Jack Henry & Associates Inc (JKHY) stock
JKHYNasdaqServices-Computer Integrated Systems DesignFiscal year ends June 30
Financials through Q4 FY2026, quarter ended Jun 30, 2026Last filing: 10-K on Aug 28, 2026Score 24/3012% below fair value
$161.34+1.72 (+1.08%)
Close on Oct 30, 2026Market cap $11.31BP/E 23.1Yield 1.48%
Price history
Jack Henry & Associates share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$161.34
+1.08% on the day
52-week range
$121.04 – $193.39
-16.6% from the high
Change over 52 weeks
+7.6%
From $149.88 on Oct 30, 2025
Average volume
1.02M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $161.42 | $164.95 | $155.95 | $161.34 | -0.74% | 4,149,161 |
| Oct 19, 2026 | $151.92 | $162.70 | $150.39 | $162.55 | +6.11% | 3,414,141 |
| Oct 12, 2026 | $150.13 | $159.35 | $149.19 | $153.19 | +2.60% | 4,268,098 |
| Oct 5, 2026 | $142.34 | $153.21 | $142.22 | $149.31 | +4.75% | 3,867,638 |
| Sep 28, 2026 | $147.49 | $148.66 | $141.74 | $142.54 | -3.55% | 4,383,739 |
| Sep 21, 2026 | $155.60 | $155.93 | $146.52 | $147.79 | -4.56% | 4,717,289 |
| Sep 14, 2026 | $165.78 | $168.28 | $151.64 | $154.85 | -3.89% | 8,231,412 |
| Sep 8, 2026 | $163.98 | $164.08 | $157.55 | $161.12 | -2.73% | 3,186,954 |
| Aug 31, 2026 | $168.32 | $170.95 | $162.98 | $165.64 | -2.41% | 3,934,413 |
| Aug 24, 2026 | $165.84 | $174.99 | $165.84 | $169.73 | +2.12% | 4,736,037 |
| Aug 17, 2026 | $151.89 | $169.37 | $149.19 | $166.20 | +8.41% | 6,683,119 |
| Aug 10, 2026 | $151.96 | $156.25 | $150.51 | $153.31 | -1.69% | 3,489,530 |
| Aug 3, 2026 | $154.43 | $159.30 | $151.62 | $155.95 | +1.24% | 4,417,343 |
| Jul 27, 2026 | $151.71 | $162.96 | $149.82 | $154.04 | +2.30% | 4,437,568 |
| Jul 20, 2026 | $151.67 | $153.94 | $144.38 | $150.58 | -0.72% | 4,631,448 |
| Jul 13, 2026 | $150.67 | $155.77 | $145.26 | $151.67 | +0.90% | 6,185,066 |
| Jul 6, 2026 | $146.82 | $151.75 | $143.34 | $150.32 | +2.35% | 8,058,930 |
| Jun 29, 2026 | $135.73 | $147.61 | $133.63 | $146.87 | +8.79% | 5,384,771 |
| Jun 22, 2026 | $124.56 | $135.56 | $121.04 | $135.00 | +6.95% | 8,153,913 |
| Jun 15, 2026 | $129.47 | $133.13 | $122.87 | $126.23 | -1.56% | 11,109,996 |
| Jun 8, 2026 | $128.95 | $130.60 | $124.63 | $128.23 | -1.44% | 7,242,701 |
| Jun 1, 2026 | $136.43 | $141.60 | $129.25 | $130.11 | -4.56% | 7,640,606 |
| May 26, 2026 | $138.90 | $139.45 | $135.11 | $136.32 | -2.76% | 12,319,646 |
| May 18, 2026 | $136.31 | $144.67 | $134.71 | $140.19 | +2.43% | 6,876,252 |
| May 11, 2026 | $144.87 | $147.10 | $132.36 | $136.87 | -6.15% | 8,514,985 |
| May 4, 2026 | $152.95 | $155.44 | $141.81 | $145.84 | -5.32% | 6,501,073 |
| Apr 27, 2026 | $150.75 | $156.09 | $150.51 | $154.03 | +1.91% | 3,912,989 |
| Apr 20, 2026 | $153.89 | $157.31 | $147.35 | $151.15 | -1.89% | 4,133,761 |
| Apr 13, 2026 | $147.49 | $155.54 | $146.93 | $154.06 | +4.66% | 4,538,243 |
| Apr 6, 2026 | $158.00 | $161.18 | $146.92 | $147.20 | -6.53% | 4,050,425 |
| Mar 30, 2026 | $155.27 | $160.29 | $153.99 | $157.48 | +2.72% | 3,579,988 |
| Mar 23, 2026 | $165.62 | $166.53 | $152.28 | $153.31 | -7.30% | 4,301,486 |
| Mar 16, 2026 | $168.72 | $170.71 | $163.29 | $165.38 | -2.01% | 5,354,881 |
| Mar 9, 2026 | $170.90 | $172.84 | $165.07 | $168.77 | -1.78% | 5,225,172 |
| Mar 2, 2026 | $160.51 | $171.94 | $158.88 | $171.83 | +5.77% | 4,951,970 |
| Feb 23, 2026 | $158.07 | $163.02 | $154.76 | $162.46 | +2.05% | 5,986,095 |
| Feb 17, 2026 | $160.84 | $161.74 | $157.31 | $159.19 | +1.60% | 4,372,969 |
| Feb 9, 2026 | $173.83 | $176.86 | $154.18 | $156.69 | -9.62% | 7,856,226 |
| Feb 2, 2026 | $179.29 | $183.79 | $165.39 | $173.36 | -3.26% | 7,057,852 |
| Jan 26, 2026 | $186.07 | $186.74 | $176.68 | $179.21 | -3.19% | 4,598,605 |
| Jan 20, 2026 | $189.57 | $190.17 | $183.71 | $185.11 | -2.74% | 2,691,779 |
| Jan 12, 2026 | $188.89 | $193.39 | $187.75 | $190.32 | +0.61% | 2,769,465 |
| Jan 5, 2026 | $178.00 | $190.27 | $176.48 | $189.16 | +6.06% | 2,903,841 |
| Dec 29, 2025 | $186.13 | $186.90 | $177.36 | $178.35 | -4.18% | 2,191,236 |
| Dec 22, 2025 | $184.40 | $186.50 | $183.00 | $186.13 | +0.88% | 1,687,575 |
| Dec 15, 2025 | $188.09 | $189.95 | $182.00 | $184.50 | -1.60% | 5,622,124 |
| Dec 8, 2025 | $182.68 | $189.67 | $179.47 | $187.50 | +3.19% | 4,189,490 |
| Dec 1, 2025 | $173.53 | $182.00 | $171.86 | $181.71 | +4.14% | 4,609,480 |
| Nov 24, 2025 | $170.72 | $175.00 | $169.42 | $174.48 | +2.15% | 2,523,757 |
| Nov 17, 2025 | $164.04 | $172.68 | $162.40 | $170.80 | +4.13% | 4,267,348 |
| Nov 10, 2025 | $160.74 | $168.43 | $159.78 | $164.02 | +2.00% | 4,073,266 |
| Nov 3, 2025 | $148.20 | $164.83 | $146.49 | $160.80 | +7.96% | 6,306,070 |
| Oct 27, 2025 | $155.25 | $156.85 | $147.02 | $148.94 | -4.42% | 5,627,533 |
| Oct 20, 2025 | $153.89 | $158.99 | $152.54 | $155.83 | +1.90% | 3,818,255 |
| Oct 13, 2025 | $151.39 | $155.96 | $150.09 | $152.93 | +0.92% | 5,939,889 |
| Oct 6, 2025 | $146.99 | $152.40 | $145.38 | $151.54 | +3.61% | 5,834,981 |
| Sep 29, 2025 | $150.03 | $151.81 | $144.12 | $146.26 | -2.09% | 7,095,043 |
| Sep 22, 2025 | $152.06 | $152.83 | $148.30 | $149.38 | -1.70% | 4,920,572 |
| Sep 15, 2025 | $160.12 | $161.92 | $151.69 | $151.97 | -5.09% | 6,817,393 |
| Sep 8, 2025 | $162.99 | $163.65 | $158.76 | $160.12 | -1.31% | 3,628,233 |
| Sep 2, 2025 | $162.26 | $163.18 | $159.18 | $162.24 | -0.62% | 2,778,037 |
| Aug 25, 2025 | $164.99 | $165.40 | $160.30 | $163.26 | -1.39% | 3,360,244 |
| Aug 18, 2025 | $160.83 | $166.41 | $158.53 | $165.56 | +3.22% | 5,253,265 |
| Aug 11, 2025 | $161.23 | $163.72 | $157.80 | $160.39 | -0.72% | 5,176,017 |
| Aug 4, 2025 | $167.51 | $171.58 | $161.01 | $161.56 | -3.42% | 3,535,307 |
| Jul 28, 2025 | $175.88 | $176.65 | $166.67 | $167.28 | -5.14% | 2,448,896 |
| Jul 21, 2025 | $178.45 | $182.31 | $172.62 | $176.35 | -1.28% | 2,300,360 |
| Jul 14, 2025 | $174.98 | $180.38 | $174.96 | $178.64 | +1.97% | 2,354,831 |
| Jul 7, 2025 | $180.59 | $182.11 | $175.03 | $175.19 | -3.38% | 1,889,284 |
| Jun 30, 2025 | $178.77 | $183.31 | $176.95 | $181.32 | +1.68% | 1,826,813 |
| Jun 23, 2025 | $178.48 | $183.59 | $177.02 | $178.32 | +0.02% | 2,527,676 |
| Jun 16, 2025 | $179.19 | $183.23 | $177.18 | $178.28 | -0.46% | 2,707,083 |
| Jun 9, 2025 | $181.48 | $181.48 | $177.36 | $179.10 | -1.51% | 2,287,835 |
| Jun 2, 2025 | $179.99 | $183.34 | $177.88 | $181.84 | +0.37% | 2,071,347 |
| May 26, 2025 | $181.83 | $185.19 | $177.88 | $181.17 | -0.46% | 3,666,113 |
| May 19, 2025 | $182.19 | $186.52 | $180.30 | $182.00 | -0.37% | 3,002,781 |
| May 12, 2025 | $181.60 | $182.77 | $176.41 | $182.67 | +0.94% | 3,284,702 |
| May 5, 2025 | $173.48 | $181.60 | $164.18 | $180.96 | +3.91% | 5,032,632 |
| Apr 28, 2025 | $171.01 | $177.67 | $168.71 | $174.15 | +1.88% | 3,665,998 |
| Apr 21, 2025 | $171.83 | $174.86 | $167.22 | $170.93 | -0.52% | 2,498,853 |
| Apr 14, 2025 | $173.10 | $175.79 | $170.35 | $171.83 | -0.54% | 1,821,807 |
| Apr 7, 2025 | $169.83 | $174.60 | $161.13 | $172.77 | +0.09% | 4,209,950 |
| Mar 31, 2025 | $178.86 | $189.21 | $172.36 | $172.62 | -3.34% | 3,664,080 |
| Mar 24, 2025 | $173.81 | $181.07 | $171.61 | $178.59 | +3.20% | 2,284,001 |
| Mar 17, 2025 | $175.27 | $178.35 | $171.41 | $173.05 | -1.58% | 3,111,014 |
| Mar 10, 2025 | $190.47 | $196.00 | $171.83 | $175.83 | -8.08% | 4,919,634 |
| Mar 3, 2025 | $173.59 | $193.02 | $173.59 | $191.28 | +10.19% | 4,675,726 |
| Feb 24, 2025 | $171.32 | $176.35 | $170.28 | $173.59 | +1.44% | 3,004,909 |
| Feb 18, 2025 | $166.23 | $171.99 | $164.21 | $171.13 | +2.80% | 2,458,901 |
| Feb 10, 2025 | $174.00 | $174.75 | $166.25 | $166.47 | -4.22% | 2,489,769 |
| Feb 3, 2025 | $173.59 | $179.54 | $170.61 | $173.81 | -0.16% | 4,291,974 |
| Jan 27, 2025 | $174.59 | $178.42 | $172.56 | $174.09 | +0.12% | 2,592,789 |
| Jan 21, 2025 | $173.21 | $175.62 | $172.12 | $173.88 | +0.42% | 1,840,362 |
| Jan 13, 2025 | $171.71 | $174.63 | $169.49 | $173.16 | +0.67% | 3,395,456 |
| Jan 6, 2025 | $173.34 | $174.27 | $169.27 | $172.00 | -0.98% | 2,292,890 |
| Dec 30, 2024 | $176.21 | $176.78 | $172.43 | $173.70 | -1.80% | 1,339,403 |
| Dec 23, 2024 | $175.48 | $178.00 | $174.25 | $176.88 | +0.08% | 1,089,556 |
| Dec 16, 2024 | $179.74 | $181.03 | $174.96 | $176.74 | -1.70% | 3,858,776 |
| Dec 9, 2024 | $173.12 | $181.74 | $172.23 | $179.80 | +3.92% | 3,203,875 |
| Dec 2, 2024 | $175.74 | $175.93 | $171.26 | $173.01 | -1.80% | 3,921,967 |
| Nov 25, 2024 | $173.35 | $176.48 | $171.13 | $176.18 | +2.13% | 2,995,859 |
| Nov 18, 2024 | $171.94 | $173.65 | $169.61 | $172.50 | -0.41% | 2,457,406 |
| Nov 11, 2024 | $179.04 | $180.48 | $171.38 | $173.21 | -3.65% | 4,175,848 |
| Nov 4, 2024 | $183.06 | $189.63 | $177.63 | $179.77 | -1.80% | 3,964,213 |
| Oct 28, 2024 | $183.64 | $184.51 | $180.95 | $183.06 | +0.34% | 2,048,037 |
| Oct 21, 2024 | $185.57 | $186.92 | $182.23 | $182.44 | -1.98% | 2,098,770 |
| Oct 14, 2024 | $183.74 | $186.93 | $182.96 | $186.12 | +1.49% | 1,888,219 |
| Oct 7, 2024 | $181.44 | $184.81 | $179.20 | $183.38 | +0.68% | 2,013,108 |
| Sep 30, 2024 | $176.29 | $184.82 | $175.01 | $182.14 | +3.49% | 2,716,836 |
| Sep 23, 2024 | $174.13 | $176.90 | $169.99 | $175.99 | +1.38% | 2,443,942 |
| Sep 16, 2024 | $176.68 | $177.71 | $173.01 | $173.59 | -1.41% | 1,813,224 |
| Sep 9, 2024 | $170.68 | $176.56 | $170.32 | $176.07 | +3.79% | 2,192,606 |
| Sep 3, 2024 | $173.03 | $177.67 | $169.53 | $169.64 | -1.96% | 2,218,632 |
| Aug 26, 2024 | $165.41 | $174.87 | $164.63 | $173.03 | +5.10% | 2,408,277 |
| Aug 19, 2024 | $165.53 | $167.66 | $160.23 | $164.63 | -0.27% | 4,121,889 |
| Aug 12, 2024 | $166.43 | $166.63 | $162.09 | $165.07 | -0.82% | 2,054,730 |
| Aug 5, 2024 | $168.88 | $169.51 | $163.59 | $166.44 | -2.21% | 1,811,209 |
| Jul 29, 2024 | $170.61 | $173.04 | $166.78 | $170.21 | -0.07% | 1,521,423 |
| Jul 22, 2024 | $166.73 | $172.00 | $165.97 | $170.33 | +2.55% | 1,426,823 |
| Jul 15, 2024 | $166.27 | $171.44 | $164.92 | $166.10 | -0.11% | 1,544,425 |
| Jul 8, 2024 | $163.29 | $167.63 | $158.62 | $166.28 | +1.97% | 1,852,134 |
| Jul 1, 2024 | $166.64 | $167.02 | $162.31 | $163.06 | -1.78% | 1,520,670 |
| Jun 24, 2024 | $166.34 | $168.70 | $164.55 | $166.02 | -0.43% | 3,187,428 |
| Jun 17, 2024 | $161.00 | $167.34 | $160.04 | $166.74 | +3.20% | 2,310,970 |
| Jun 10, 2024 | $164.65 | $164.76 | $157.00 | $161.57 | -1.95% | 2,419,718 |
| Jun 3, 2024 | $164.12 | $165.89 | $161.31 | $164.78 | +0.06% | 2,082,947 |
| May 28, 2024 | $167.92 | $167.92 | $160.17 | $164.68 | -2.33% | 2,486,752 |
| May 20, 2024 | $168.96 | $170.21 | $167.23 | $168.61 | -0.22% | 1,514,762 |
| May 13, 2024 | $170.00 | $170.20 | $163.26 | $168.99 | -0.15% | 1,981,348 |
| May 6, 2024 | $165.00 | $172.47 | $163.37 | $169.24 | +3.08% | 2,670,973 |
| Apr 29, 2024 | $165.16 | $166.63 | $161.00 | $164.18 | -0.42% | 2,024,370 |
| Apr 22, 2024 | $165.99 | $167.79 | $163.93 | $164.88 | -0.43% | 1,596,402 |
| Apr 15, 2024 | $168.51 | $169.20 | $163.53 | $165.60 | -1.18% | 1,492,081 |
| Apr 8, 2024 | $170.00 | $174.26 | $166.87 | $167.57 | -1.45% | 1,823,537 |
| Apr 1, 2024 | $173.46 | $173.46 | $168.90 | $170.03 | -2.13% | 1,912,985 |
| Mar 25, 2024 | $169.29 | $174.27 | $165.62 | $173.73 | +2.83% | 2,151,982 |
| Mar 18, 2024 | $170.97 | $172.53 | $168.81 | $168.95 | -1.17% | 1,597,186 |
| Mar 11, 2024 | $174.51 | $175.35 | $169.02 | $170.95 | -2.12% | 1,909,511 |
| Mar 4, 2024 | $172.25 | $176.67 | $171.60 | $174.65 | +1.56% | 1,622,605 |
| Feb 26, 2024 | $174.97 | $176.28 | $171.67 | $171.96 | -2.27% | 1,850,184 |
| Feb 20, 2024 | $171.44 | $176.83 | $170.62 | $175.95 | +2.01% | 1,450,429 |
| Feb 12, 2024 | $178.37 | $178.37 | $171.12 | $172.48 | -1.96% | 2,455,787 |
| Feb 5, 2024 | $164.37 | $176.10 | $160.63 | $175.93 | +6.21% | 3,352,772 |
| Jan 29, 2024 | $169.95 | $170.64 | $164.28 | $165.64 | -2.32% | 3,970,831 |
| Jan 22, 2024 | $167.23 | $169.85 | $166.09 | $169.57 | +1.91% | 1,975,017 |
| Jan 16, 2024 | $166.92 | $167.41 | $163.00 | $166.39 | -0.72% | 1,288,749 |
| Jan 8, 2024 | $167.70 | $170.38 | $166.10 | $167.59 | +0.52% | 1,749,710 |
| Jan 2, 2024 | $163.13 | $167.98 | $162.36 | $166.72 | +2.03% | 2,270,238 |
| Dec 26, 2023 | $165.08 | $166.07 | $162.18 | $163.41 | -1.01% | 1,307,416 |
| Dec 18, 2023 | $165.42 | $166.84 | $161.99 | $165.08 | +0.44% | 2,505,148 |
| Dec 11, 2023 | $164.32 | $170.27 | $163.46 | $164.36 | -0.20% | 3,795,660 |
| Dec 4, 2023 | $159.82 | $166.73 | $159.82 | $164.69 | +2.43% | 3,130,858 |
| Nov 27, 2023 | $153.65 | $161.45 | $153.05 | $160.79 | +4.54% | 4,689,571 |
| Nov 20, 2023 | $152.27 | $154.30 | $151.59 | $153.80 | +0.98% | 1,542,549 |
| Nov 13, 2023 | $147.11 | $155.40 | $146.47 | $152.30 | +2.91% | 2,208,322 |
| Nov 6, 2023 | $144.60 | $157.97 | $142.93 | $147.99 | +2.17% | 3,844,612 |
| Oct 30, 2023 | $138.93 | $145.83 | $137.17 | $144.85 | +4.89% | 2,930,487 |
| Oct 23, 2023 | $143.03 | $145.00 | $136.57 | $138.10 | -3.51% | 2,549,480 |
| Oct 16, 2023 | $146.61 | $150.02 | $142.95 | $143.12 | -1.59% | 2,021,804 |
| Oct 9, 2023 | $147.98 | $149.77 | $141.68 | $145.43 | -2.38% | 2,346,590 |
| Oct 2, 2023 | $150.59 | $151.09 | $145.56 | $148.97 | -1.44% | 2,288,401 |
| Sep 25, 2023 | $147.38 | $152.79 | $146.28 | $151.14 | +2.20% | 2,073,333 |
| Sep 18, 2023 | $155.16 | $156.35 | $147.80 | $147.89 | -4.27% | 1,779,552 |
| Sep 11, 2023 | $152.28 | $154.72 | $150.06 | $154.49 | +2.04% | 2,349,591 |
| Sep 5, 2023 | $158.31 | $158.63 | $149.98 | $151.40 | -4.23% | 1,995,698 |
| Aug 28, 2023 | $158.90 | $160.12 | $156.20 | $158.08 | -0.18% | 2,100,381 |
| Aug 21, 2023 | $154.96 | $160.63 | $152.89 | $158.37 | +2.15% | 2,209,257 |
| Aug 14, 2023 | $171.76 | $172.51 | $150.11 | $155.03 | -9.71% | 4,896,552 |
| Aug 7, 2023 | $169.97 | $173.94 | $169.02 | $171.70 | +1.57% | 1,464,493 |
| Jul 31, 2023 | $167.74 | $172.17 | $166.20 | $169.04 | +0.49% | 2,482,883 |
| Jul 24, 2023 | $171.77 | $174.64 | $166.77 | $168.22 | -1.98% | 2,323,857 |
| Jul 17, 2023 | $166.49 | $173.93 | $166.48 | $171.61 | +2.91% | 2,696,795 |
| Jul 10, 2023 | $162.87 | $166.93 | $162.59 | $166.75 | +2.29% | 2,000,899 |
| Jul 3, 2023 | $167.32 | $169.38 | $162.31 | $163.01 | -2.58% | 2,221,796 |
| Jun 26, 2023 | $162.80 | $168.19 | $161.51 | $167.33 | +2.78% | 1,770,690 |
| Jun 20, 2023 | $162.43 | $164.97 | $160.11 | $162.80 | -0.45% | 3,232,035 |
| Jun 12, 2023 | $158.44 | $165.81 | $157.88 | $163.54 | +3.58% | 3,086,405 |
| Jun 5, 2023 | $151.92 | $158.03 | $151.54 | $157.89 | +3.37% | 2,333,886 |
| May 30, 2023 | $148.39 | $154.12 | $147.01 | $152.74 | +2.81% | 4,198,729 |
| May 22, 2023 | $149.27 | $152.31 | $145.18 | $148.56 | -0.16% | 3,046,323 |
| May 15, 2023 | $156.73 | $157.08 | $146.08 | $148.80 | -4.50% | 4,136,513 |
| May 8, 2023 | $153.01 | $156.10 | $150.55 | $155.81 | +1.88% | 2,372,485 |
| May 1, 2023 | $162.50 | $163.52 | $147.59 | $152.93 | -6.37% | 6,269,025 |
| Apr 24, 2023 | $157.64 | $163.51 | $154.01 | $163.34 | +3.92% | 4,019,072 |
| Apr 17, 2023 | $153.92 | $158.45 | $152.92 | $157.18 | +2.09% | 3,946,138 |
| Apr 10, 2023 | $148.82 | $158.91 | $147.50 | $153.96 | +3.60% | 4,424,703 |
| Apr 3, 2023 | $150.18 | $151.36 | $146.83 | $148.61 | -1.40% | 2,002,460 |
| Mar 27, 2023 | $148.47 | $151.20 | $146.86 | $150.72 | +2.36% | 3,177,611 |
| Mar 20, 2023 | $146.83 | $153.94 | $144.43 | $147.24 | +0.53% | 2,904,094 |
| Mar 13, 2023 | $155.87 | $156.29 | $139.28 | $146.46 | -7.35% | 9,091,046 |
| Mar 6, 2023 | $166.48 | $167.30 | $157.54 | $158.08 | -4.81% | 2,454,610 |
| Feb 27, 2023 | $166.29 | $166.78 | $162.06 | $166.06 | +0.48% | 2,080,233 |
| Feb 21, 2023 | $168.12 | $168.40 | $162.80 | $165.26 | -2.21% | 1,727,801 |
| Feb 13, 2023 | $171.11 | $172.11 | $164.06 | $169.00 | -0.83% | 3,178,250 |
| Feb 6, 2023 | $179.78 | $182.25 | $163.56 | $170.41 | -5.69% | 4,147,972 |
| Jan 30, 2023 | $180.01 | $184.19 | $177.93 | $180.70 | +0.11% | 2,061,796 |
| Jan 23, 2023 | $178.86 | $182.85 | $174.26 | $180.51 | +0.92% | 1,677,509 |
| Jan 17, 2023 | $182.24 | $183.63 | $176.17 | $178.86 | -1.60% | 1,775,701 |
| Jan 9, 2023 | $177.75 | $182.32 | $176.32 | $181.76 | +1.94% | 1,788,388 |
| Jan 3, 2023 | $176.83 | $179.19 | $173.44 | $178.30 | +1.56% | 1,316,188 |
| Dec 27, 2022 | $177.67 | $180.38 | $173.82 | $175.56 | -1.00% | 1,230,170 |
| Dec 19, 2022 | $174.70 | $178.89 | $173.82 | $177.34 | -0.12% | 1,846,773 |
| Dec 12, 2022 | $182.03 | $187.23 | $175.70 | $177.55 | -2.20% | 3,356,808 |
| Dec 5, 2022 | $190.73 | $190.86 | $181.25 | $181.54 | -5.25% | 2,154,768 |
| Nov 28, 2022 | $190.07 | $192.35 | $183.88 | $191.60 | +0.09% | 2,743,389 |
| Nov 21, 2022 | $187.65 | $191.76 | $186.54 | $191.42 | +2.39% | 1,815,680 |
| Nov 14, 2022 | $175.26 | $187.75 | $173.59 | $186.96 | +7.15% | 3,022,340 |
| Nov 7, 2022 | $181.24 | $184.15 | $167.51 | $174.49 | -3.31% | 4,222,917 |
| Oct 31, 2022 | $200.60 | $202.18 | $177.27 | $180.46 | -10.54% | 3,198,602 |
| Oct 24, 2022 | $188.39 | $202.66 | $186.67 | $201.73 | +7.69% | 2,278,009 |
| Oct 17, 2022 | $185.49 | $189.98 | $184.11 | $187.32 | +2.12% | 1,834,354 |
| Oct 10, 2022 | $186.00 | $187.84 | $177.29 | $183.43 | -1.20% | 2,427,940 |
| Oct 3, 2022 | $182.95 | $189.75 | $182.40 | $185.66 | +1.86% | 2,188,110 |
| Sep 26, 2022 | $184.92 | $186.31 | $181.71 | $182.27 | -1.47% | 1,868,083 |
| Sep 19, 2022 | $190.82 | $193.40 | $183.24 | $184.98 | -3.43% | 1,702,431 |
| Sep 12, 2022 | $201.27 | $201.27 | $190.58 | $191.56 | -4.33% | 2,311,641 |
| Sep 6, 2022 | $191.32 | $201.18 | $191.16 | $200.22 | +4.72% | 1,981,010 |
| Aug 29, 2022 | $196.50 | $198.08 | $190.21 | $191.19 | -3.18% | 2,259,768 |
| Aug 22, 2022 | $203.22 | $204.18 | $197.24 | $197.47 | -3.33% | 2,052,393 |
| Aug 15, 2022 | $208.19 | $212.06 | $191.87 | $204.27 | -2.21% | 4,328,822 |
| Aug 8, 2022 | $212.08 | $212.62 | $206.02 | $208.88 | -1.04% | 2,407,202 |
| Aug 1, 2022 | $206.99 | $211.31 | $203.36 | $211.07 | +1.59% | 1,768,236 |
| Jul 25, 2022 | $199.39 | $208.30 | $196.08 | $207.77 | +4.05% | 2,384,663 |
| Jul 18, 2022 | $192.48 | $200.68 | $188.45 | $199.69 | +5.11% | 1,904,489 |
| Jul 11, 2022 | $184.96 | $190.10 | $181.77 | $189.98 | +2.38% | 1,664,471 |
| Jul 5, 2022 | $181.97 | $188.03 | $180.57 | $185.57 | +0.71% | 1,391,536 |
| Jun 27, 2022 | $183.34 | $184.99 | $179.12 | $184.27 | +0.75% | 2,346,181 |
| Jun 21, 2022 | $173.36 | $183.28 | $171.74 | $182.90 | +6.26% | 2,649,471 |
| Jun 13, 2022 | $177.16 | $181.70 | $170.70 | $172.13 | -4.61% | 2,907,300 |
| Jun 6, 2022 | $186.86 | $189.96 | $179.58 | $180.45 | -3.03% | 1,447,164 |
| May 31, 2022 | $186.67 | $189.95 | $183.81 | $186.08 | -1.07% | 2,040,550 |
| May 23, 2022 | $179.78 | $188.42 | $179.32 | $188.09 | +5.01% | 2,351,359 |
| May 16, 2022 | $175.39 | $181.83 | $173.81 | $179.12 | +2.10% | 2,124,193 |
| May 9, 2022 | $183.64 | $184.30 | $173.74 | $175.43 | -5.17% | 3,224,616 |
| May 2, 2022 | $188.97 | $194.19 | $179.86 | $184.99 | -2.42% | 3,249,808 |
| Apr 25, 2022 | $196.87 | $197.90 | $189.02 | $189.58 | -3.92% | 2,056,171 |
| Apr 18, 2022 | $200.07 | $204.15 | $197.25 | $197.31 | -1.59% | 1,635,145 |
| Apr 11, 2022 | $200.87 | $202.55 | $197.92 | $200.49 | -0.02% | 1,635,295 |
| Apr 4, 2022 | $200.50 | $205.37 | $197.22 | $200.53 | +0.05% | 2,819,121 |
| Mar 28, 2022 | $192.72 | $200.62 | $191.21 | $200.42 | +3.66% | 2,275,457 |
| Mar 21, 2022 | $185.52 | $193.44 | $184.33 | $193.34 | +4.22% | 2,273,108 |
| Mar 14, 2022 | $183.05 | $186.66 | $176.57 | $185.51 | +1.14% | 3,942,025 |
| Mar 7, 2022 | $184.75 | $187.73 | $172.34 | $183.42 | -1.03% | 3,800,783 |
| Feb 28, 2022 | $173.84 | $185.63 | $173.77 | $185.33 | +5.27% | 3,124,894 |
| Feb 22, 2022 | $172.28 | $176.16 | $164.49 | $176.05 | +2.08% | 2,484,361 |
| Feb 14, 2022 | $167.93 | $172.95 | $166.22 | $172.46 | +3.02% | 2,847,677 |
| Feb 7, 2022 | $168.63 | $178.34 | $165.11 | $167.41 | -0.35% | 5,063,020 |
| Jan 31, 2022 | $164.36 | $171.21 | $163.61 | $168.00 | +1.48% | 3,010,975 |
| Jan 24, 2022 | $170.45 | $170.45 | $155.44 | $165.55 | +1.11% | 3,429,565 |
| Jan 18, 2022 | $167.89 | $170.47 | $161.28 | $163.74 | -3.08% | 2,588,621 |
| Jan 10, 2022 | $169.24 | $172.97 | $165.13 | $168.94 | -0.48% | 2,322,498 |
| Jan 3, 2022 | $167.07 | $177.54 | $166.12 | $169.75 | +1.65% | 3,097,536 |
| Dec 27, 2021 | $165.96 | $169.01 | $163.46 | $166.99 | +0.94% | 1,017,298 |
| Dec 20, 2021 | $163.09 | $167.28 | $161.22 | $165.43 | +0.72% | 1,387,197 |
| Dec 13, 2021 | $157.96 | $165.40 | $157.96 | $164.24 | +3.79% | 3,768,852 |
| Dec 6, 2021 | $154.47 | $160.06 | $153.17 | $158.25 | +2.75% | 2,905,242 |
| Nov 29, 2021 | $152.51 | $155.37 | $147.50 | $154.02 | +1.91% | 4,543,161 |
| Nov 22, 2021 | $152.94 | $154.29 | $149.52 | $151.14 | -1.35% | 1,951,634 |
| Nov 15, 2021 | $158.16 | $159.39 | $150.81 | $153.21 | -2.87% | 3,684,473 |
| Nov 8, 2021 | $158.42 | $163.51 | $153.74 | $157.74 | -0.39% | 4,030,736 |
| Nov 1, 2021 | $166.60 | $167.42 | $153.18 | $158.35 | -4.88% | 2,981,117 |
| Oct 25, 2021 | $174.13 | $175.00 | $162.92 | $166.48 | -4.45% | 1,910,436 |
| Oct 18, 2021 | $169.44 | $174.88 | $168.85 | $174.24 | +2.46% | 1,427,945 |
| Oct 11, 2021 | $165.92 | $171.21 | $162.93 | $170.06 | +2.41% | 1,430,775 |
| Oct 4, 2021 | $164.04 | $167.27 | $160.95 | $166.06 | +0.64% | 1,939,632 |
| Sep 27, 2021 | $171.07 | $171.82 | $162.71 | $165.01 | -3.72% | 1,955,202 |
| Sep 20, 2021 | $166.70 | $171.64 | $166.67 | $171.38 | +1.55% | 1,562,626 |
| Sep 13, 2021 | $170.58 | $171.64 | $166.47 | $168.76 | -0.17% | 2,235,302 |
| Sep 7, 2021 | $176.19 | $177.41 | $168.56 | $169.04 | -3.81% | 2,023,553 |
| Aug 30, 2021 | $176.23 | $179.36 | $174.95 | $175.74 | -0.11% | 1,578,997 |
| Aug 23, 2021 | $177.78 | $177.96 | $171.49 | $175.93 | -0.68% | 1,449,752 |
| Aug 16, 2021 | $176.96 | $179.98 | $168.61 | $177.13 | +0.01% | 2,728,378 |
| Aug 9, 2021 | $174.59 | $177.13 | $170.09 | $177.12 | +1.82% | 1,343,970 |
| Aug 2, 2021 | $174.84 | $176.38 | $172.43 | $173.95 | -0.08% | 1,659,098 |
| Jul 26, 2021 | $176.14 | $177.10 | $171.81 | $174.09 | -1.24% | 1,486,641 |
| Jul 19, 2021 | $170.78 | $176.74 | $169.35 | $176.27 | +2.68% | 2,021,174 |
| Jul 12, 2021 | $167.44 | $173.14 | $165.69 | $171.67 | +2.56% | 1,675,632 |
| Jul 6, 2021 | $165.91 | $168.21 | $163.88 | $167.38 | +0.94% | 1,310,728 |
| Jun 28, 2021 | $167.65 | $167.65 | $163.00 | $165.82 | -0.46% | 1,535,554 |
| Jun 21, 2021 | $165.43 | $168.61 | $163.43 | $166.59 | +1.24% | 3,585,016 |
| Jun 14, 2021 | $162.59 | $166.13 | $160.87 | $164.55 | +1.22% | 3,030,970 |
| Jun 7, 2021 | $157.63 | $163.75 | $154.99 | $162.57 | +3.02% | 2,387,271 |
| Jun 1, 2021 | $154.42 | $157.94 | $152.79 | $157.80 | +2.37% | 1,588,429 |
| May 24, 2021 | $156.64 | $157.24 | $154.02 | $154.15 | -0.87% | 2,071,273 |
| May 17, 2021 | $157.41 | $159.47 | $151.87 | $155.51 | -1.15% | 2,508,745 |
| May 10, 2021 | $157.34 | $159.54 | $153.90 | $157.32 | +0.76% | 2,548,747 |
| May 3, 2021 | $162.95 | $164.88 | $155.38 | $156.13 | -4.11% | 3,672,183 |
| Apr 26, 2021 | $169.01 | $169.69 | $161.47 | $162.83 | -3.99% | 2,336,793 |
| Apr 19, 2021 | $159.08 | $170.36 | $158.68 | $169.59 | +6.77% | 3,315,682 |
| Apr 12, 2021 | $155.52 | $160.11 | $152.48 | $158.84 | +2.00% | 2,512,836 |
| Apr 5, 2021 | $154.18 | $157.37 | $153.95 | $155.72 | +0.73% | 1,596,279 |
| Mar 29, 2021 | $153.99 | $158.98 | $151.51 | $154.59 | -0.39% | 2,008,250 |
| Mar 22, 2021 | $148.86 | $155.67 | $146.10 | $155.19 | +4.77% | 2,651,247 |
| Mar 15, 2021 | $151.00 | $152.11 | $146.61 | $148.13 | -1.70% | 2,539,029 |
| Mar 8, 2021 | $152.19 | $155.00 | $147.76 | $150.69 | -0.72% | 2,244,234 |
| Mar 1, 2021 | $148.93 | $154.32 | $146.23 | $151.78 | +2.25% | 3,592,982 |
| Feb 22, 2021 | $149.87 | $153.85 | $147.17 | $148.44 | -1.62% | 4,435,730 |
| Feb 16, 2021 | $146.39 | $153.78 | $143.61 | $150.89 | +3.60% | 3,629,716 |
| Feb 8, 2021 | $153.49 | $158.78 | $141.65 | $145.64 | -4.75% | 5,837,921 |
| Feb 1, 2021 | $147.42 | $154.55 | $146.81 | $152.91 | +5.61% | 2,342,535 |
| Jan 25, 2021 | $152.60 | $157.30 | $144.00 | $144.79 | -4.43% | 2,705,025 |
| Jan 19, 2021 | $156.12 | $158.36 | $150.73 | $151.50 | -1.97% | 2,426,149 |
| Jan 11, 2021 | $167.99 | $169.23 | $152.88 | $154.55 | -7.43% | 2,449,528 |
| Jan 4, 2021 | $161.73 | $167.49 | $155.45 | $166.95 | +3.06% | 2,821,564 |
| Dec 28, 2020 | $158.63 | $162.16 | $157.85 | $161.99 | +2.73% | 1,389,508 |
| Dec 21, 2020 | $159.06 | $159.52 | $154.24 | $157.69 | -2.44% | 1,783,166 |
| Dec 14, 2020 | $156.49 | $165.34 | $155.71 | $161.63 | +3.73% | 3,231,268 |
| Dec 7, 2020 | $157.25 | $160.43 | $152.78 | $155.82 | -1.68% | 3,246,189 |
| Nov 30, 2020 | $158.36 | $162.88 | $156.57 | $158.48 | +0.43% | 3,457,490 |
| Nov 23, 2020 | $160.10 | $161.58 | $156.37 | $157.80 | -1.48% | 1,904,923 |
| Nov 16, 2020 | $163.20 | $163.75 | $155.74 | $160.17 | -0.81% | 2,300,423 |
| Nov 9, 2020 | $161.97 | $165.93 | $157.72 | $161.48 | +2.75% | 2,546,967 |
| Nov 2, 2020 | $150.62 | $168.12 | $149.30 | $157.16 | +6.01% | 3,278,028 |
| Oct 26, 2020 | $156.96 | $156.96 | $146.69 | $148.25 | -6.35% | 2,206,773 |
| Oct 19, 2020 | $162.84 | $163.24 | $157.08 | $158.31 | -2.43% | 1,514,738 |
| Oct 12, 2020 | $165.97 | $166.22 | $157.68 | $162.26 | -1.36% | 1,969,867 |
| Oct 5, 2020 | $163.24 | $166.49 | $161.28 | $164.49 | +1.81% | 1,890,635 |
| Sep 28, 2020 | $162.83 | $165.59 | $160.80 | $161.56 | +0.35% | 2,015,882 |
| Sep 21, 2020 | $160.52 | $163.55 | $156.69 | $161.00 | -0.51% | 2,456,972 |
| Sep 14, 2020 | $158.35 | $164.69 | $153.35 | $161.83 | +3.88% | 4,139,307 |
| Sep 8, 2020 | $160.28 | $162.10 | $154.16 | $155.78 | -4.53% | 1,767,154 |
| Aug 31, 2020 | $168.01 | $171.81 | $160.36 | $163.17 | -2.57% | 3,406,532 |
| Aug 24, 2020 | $167.10 | $168.37 | $162.90 | $167.48 | +0.98% | 2,747,543 |
| Aug 17, 2020 | $195.00 | $200.98 | $163.96 | $165.85 | -14.67% | 5,628,824 |
| Aug 10, 2020 | $183.08 | $194.99 | $180.99 | $194.36 | +5.63% | 2,689,750 |
| Aug 3, 2020 | $179.70 | $185.40 | $178.25 | $184.00 | +3.20% | 2,596,003 |
| Jul 27, 2020 | $179.40 | $181.23 | $175.95 | $178.30 | -0.72% | 2,090,448 |
| Jul 20, 2020 | $179.36 | $186.85 | $178.89 | $179.59 | -1.10% | 1,673,633 |
| Jul 13, 2020 | $181.56 | $182.82 | $176.00 | $181.58 | +0.03% | 2,484,770 |
| Jul 6, 2020 | $185.79 | $188.41 | $179.40 | $181.53 | -1.62% | 2,055,316 |
| Jun 29, 2020 | $178.90 | $187.00 | $175.92 | $184.51 | +3.37% | 2,051,512 |
| Jun 22, 2020 | $180.76 | $185.86 | $176.22 | $178.49 | -1.54% | 2,901,956 |
| Jun 15, 2020 | $168.69 | $182.97 | $168.69 | $181.29 | +5.25% | 2,639,432 |
| Jun 8, 2020 | $178.06 | $183.03 | $170.26 | $172.25 | -4.24% | 2,966,230 |
| Jun 1, 2020 | $181.94 | $183.01 | $175.19 | $179.87 | -0.55% | 2,865,618 |
| May 26, 2020 | $189.79 | $189.79 | $175.22 | $180.86 | -3.24% | 3,442,995 |
| May 18, 2020 | $193.97 | $195.03 | $183.64 | $186.92 | -1.51% | 2,156,347 |
| May 11, 2020 | $182.10 | $190.11 | $180.42 | $189.79 | +3.83% | 2,852,482 |
| May 4, 2020 | $158.58 | $185.67 | $157.30 | $182.79 | +15.32% | 3,574,510 |
| Apr 27, 2020 | $161.26 | $165.80 | $157.40 | $158.50 | -0.38% | 2,776,990 |
| Apr 20, 2020 | $166.96 | $168.13 | $155.00 | $159.11 | -6.22% | 2,815,851 |
| Apr 13, 2020 | $168.39 | $170.68 | $161.29 | $169.66 | -0.29% | 2,335,313 |
| Apr 6, 2020 | $160.73 | $173.82 | $158.83 | $170.16 | +8.93% | 3,267,211 |
| Mar 30, 2020 | $150.63 | $158.06 | $142.57 | $156.21 | +4.82% | 3,223,725 |
| Mar 23, 2020 | $134.41 | $155.22 | $123.64 | $149.03 | +10.94% | 4,075,637 |
| Mar 16, 2020 | $148.00 | $162.63 | $130.30 | $134.33 | -16.51% | 5,511,788 |
| Mar 9, 2020 | $152.43 | $163.49 | $147.17 | $160.90 | -0.33% | 5,403,257 |
| Mar 2, 2020 | $152.60 | $165.59 | $150.42 | $161.44 | +6.39% | 4,724,936 |
| Feb 24, 2020 | $165.52 | $169.32 | $147.73 | $151.74 | -11.27% | 3,658,519 |
| Feb 18, 2020 | $171.62 | $174.93 | $170.09 | $171.01 | -0.62% | 1,973,406 |
| Feb 10, 2020 | $165.29 | $172.18 | $164.89 | $172.08 | +4.11% | 2,111,764 |
| Feb 3, 2020 | $151.17 | $166.07 | $150.87 | $165.29 | +10.53% | 3,349,982 |
| Jan 27, 2020 | $149.05 | $153.26 | $148.23 | $149.54 | -1.13% | 2,856,583 |
| Jan 21, 2020 | $148.81 | $153.44 | $148.81 | $151.25 | +1.19% | 1,475,235 |
| Jan 13, 2020 | $145.79 | $150.28 | $145.62 | $149.47 | +2.72% | 1,766,657 |
| Jan 6, 2020 | $144.92 | $149.12 | $144.51 | $145.51 | -0.14% | 1,669,890 |
| Dec 30, 2019 | $146.74 | $146.78 | $144.71 | $145.72 | -0.61% | 1,141,426 |
| Dec 23, 2019 | $147.02 | $147.25 | $145.30 | $146.61 | -0.14% | 777,143 |
| Dec 16, 2019 | $146.78 | $147.83 | $144.43 | $146.82 | +0.66% | 1,994,993 |
| Dec 9, 2019 | $150.60 | $151.25 | $144.46 | $145.86 | -3.18% | 2,144,359 |
| Dec 2, 2019 | $152.13 | $152.37 | $148.69 | $150.65 | -0.85% | 1,767,236 |
| Nov 25, 2019 | $149.92 | $152.93 | $149.53 | $151.94 | +1.67% | 1,864,686 |
| Nov 18, 2019 | $149.94 | $152.05 | $147.76 | $149.45 | -0.17% | 1,914,797 |
| Nov 11, 2019 | $148.98 | $150.00 | $146.74 | $149.71 | +0.13% | 1,900,304 |
| Nov 4, 2019 | $142.94 | $151.66 | $141.52 | $149.51 | +5.48% | 4,652,647 |
| Oct 28, 2019 | $140.41 | $142.42 | $139.95 | $141.74 | +1.58% | 2,177,828 |
| Oct 21, 2019 | $144.39 | $144.39 | $138.18 | $139.53 | -2.75% | 2,211,235 |
| Oct 14, 2019 | $141.56 | $144.73 | $140.75 | $143.48 | +0.97% | 2,099,883 |
| Oct 7, 2019 | $145.88 | $146.00 | $141.97 | $142.10 | -2.63% | 1,974,587 |
| Sep 30, 2019 | $144.12 | $147.21 | $143.05 | $145.94 | +1.54% | 2,274,200 |
| Sep 23, 2019 | $147.29 | $148.60 | $142.82 | $143.72 | -2.69% | 1,704,721 |
| Sep 16, 2019 | $144.75 | $149.42 | $144.50 | $147.69 | +1.71% | 1,889,275 |
| Sep 9, 2019 | $148.53 | $148.70 | $141.95 | $145.21 | -1.71% | 1,670,741 |
| Sep 3, 2019 | $144.40 | $148.96 | $143.29 | $147.74 | +1.92% | 1,410,823 |
| Aug 26, 2019 | $139.82 | $146.15 | $138.40 | $144.96 | +4.40% | 1,973,282 |
| Aug 19, 2019 | $143.56 | $145.86 | $138.39 | $138.85 | -2.16% | 2,759,822 |
| Aug 12, 2019 | $139.92 | $144.01 | $137.50 | $141.92 | +0.92% | 2,191,822 |
| Aug 5, 2019 | $137.06 | $141.23 | $133.30 | $140.62 | +1.33% | 1,911,753 |
| Jul 29, 2019 | $140.12 | $141.44 | $136.01 | $138.77 | -1.06% | 1,787,204 |
| Jul 22, 2019 | $141.76 | $142.08 | $135.44 | $140.26 | -0.95% | 2,084,321 |
| Jul 15, 2019 | $139.90 | $144.37 | $139.60 | $141.60 | +1.21% | 1,649,286 |
| Jul 8, 2019 | $136.48 | $140.29 | $135.30 | $139.91 | +2.01% | 1,799,340 |
| Jul 1, 2019 | $136.59 | $137.76 | $134.84 | $137.15 | +2.41% | 1,291,161 |
| Jun 24, 2019 | $137.67 | $137.70 | $133.57 | $133.92 | -2.49% | 2,345,134 |
| Jun 17, 2019 | $138.38 | $139.94 | $136.31 | $137.34 | -0.34% | 1,816,727 |
| Jun 10, 2019 | $136.23 | $139.35 | $135.72 | $137.81 | +1.79% | 1,318,293 |
| Jun 3, 2019 | $131.45 | $136.06 | $129.82 | $135.39 | +3.18% | 1,583,699 |
| May 28, 2019 | $133.00 | $133.95 | $129.22 | $131.22 | -0.96% | 1,534,428 |
| May 20, 2019 | $134.81 | $137.58 | $131.89 | $132.49 | -2.40% | 1,890,728 |
| May 13, 2019 | $133.06 | $136.95 | $132.46 | $135.75 | +0.73% | 2,401,969 |
| May 6, 2019 | $136.02 | $138.10 | $131.86 | $134.77 | -2.04% | 2,086,446 |
| Apr 29, 2019 | $148.24 | $150.79 | $136.75 | $137.58 | -7.13% | 3,308,681 |
| Apr 22, 2019 | $143.01 | $148.14 | $142.40 | $148.14 | +3.23% | 1,585,413 |
| Apr 15, 2019 | $144.10 | $144.99 | $142.71 | $143.50 | -0.43% | 1,234,291 |
| Apr 8, 2019 | $141.73 | $144.17 | $140.41 | $144.12 | +1.53% | 1,443,403 |
| Apr 1, 2019 | $139.34 | $143.25 | $138.65 | $141.95 | +2.31% | 1,927,502 |
| Mar 25, 2019 | $135.27 | $139.24 | $134.81 | $138.74 | +2.19% | 1,564,722 |
| Mar 18, 2019 | $137.98 | $139.05 | $134.25 | $135.77 | -1.07% | 2,243,746 |
| Mar 11, 2019 | $131.40 | $137.56 | $131.37 | $137.24 | +4.50% | 2,527,828 |
| Mar 4, 2019 | $134.20 | $134.35 | $129.70 | $131.33 | -1.82% | 1,847,786 |
| Feb 25, 2019 | $133.51 | $133.87 | $131.65 | $133.76 | +0.91% | 2,137,161 |
| Feb 19, 2019 | $133.68 | $134.00 | $131.27 | $132.56 | -0.92% | 2,257,545 |
| Feb 11, 2019 | $133.22 | $134.70 | $131.30 | $133.79 | +0.84% | 3,957,558 |
| Feb 4, 2019 | $135.33 | $136.73 | $126.00 | $132.67 | -1.74% | 3,346,785 |
| Jan 28, 2019 | $131.53 | $135.12 | $129.84 | $135.02 | +1.94% | 2,669,151 |
| Jan 22, 2019 | $130.75 | $132.71 | $128.78 | $132.45 | +1.21% | 1,567,197 |
| Jan 14, 2019 | $125.82 | $131.01 | $125.44 | $130.87 | +3.27% | 2,396,361 |
| Jan 7, 2019 | $124.27 | $126.85 | $122.92 | $126.73 | +2.17% | 2,368,263 |
| Dec 31, 2018 | $126.44 | $126.68 | $120.99 | $124.04 | -0.99% | 1,847,520 |
| Dec 24, 2018 | $123.09 | $127.22 | $120.20 | $125.28 | +1.40% | 1,522,468 |
| Dec 17, 2018 | $130.83 | $131.52 | $123.14 | $123.55 | -5.95% | 3,287,269 |
| Dec 10, 2018 | $133.84 | $137.98 | $131.10 | $131.37 | -1.78% | 2,087,461 |
| Dec 3, 2018 | $141.51 | $142.07 | $132.72 | $133.75 | -4.26% | 2,699,514 |
| Nov 26, 2018 | $137.00 | $140.79 | $135.08 | $139.70 | +2.90% | 3,684,966 |
| Nov 19, 2018 | $138.62 | $138.62 | $132.70 | $135.76 | -2.28% | 2,060,354 |
| Nov 12, 2018 | $141.75 | $143.19 | $134.61 | $138.93 | -1.82% | 22,877,744 |
| Nov 5, 2018 | $149.22 | $151.51 | $140.47 | $141.50 | -5.17% | 4,981,861 |
| Oct 29, 2018 | $151.30 | $152.41 | $144.31 | $149.21 | +0.17% | 3,088,287 |
| Oct 22, 2018 | $153.79 | $155.53 | $146.00 | $148.95 | -2.62% | 2,572,337 |
| Oct 15, 2018 | $149.57 | $155.32 | $148.32 | $152.95 | +1.91% | 1,751,373 |
| Oct 8, 2018 | $158.20 | $159.09 | $147.15 | $150.08 | -5.41% | 2,747,542 |
| Oct 1, 2018 | $160.97 | $162.08 | $156.61 | $158.66 | -0.89% | 2,016,439 |
| Sep 24, 2018 | $159.33 | $162.13 | $157.30 | $160.08 | +0.55% | 2,708,514 |
| Sep 17, 2018 | $162.87 | $163.68 | $158.70 | $159.21 | -2.24% | 3,121,517 |
| Sep 10, 2018 | $160.07 | $163.51 | $159.01 | $162.86 | +1.79% | 2,069,595 |
| Sep 4, 2018 | $158.70 | $160.97 | $157.43 | $160.00 | +0.98% | 1,765,249 |
| Aug 27, 2018 | $159.00 | $159.99 | $156.27 | $158.44 | -0.02% | 2,916,622 |
| Aug 20, 2018 | $143.57 | $159.42 | $142.91 | $158.47 | +10.63% | 3,813,758 |
| Aug 13, 2018 | $140.95 | $143.75 | $139.99 | $143.24 | +1.79% | 1,354,994 |
| Aug 6, 2018 | $138.64 | $142.28 | $138.56 | $140.72 | +1.51% | 1,135,019 |
| Jul 30, 2018 | $137.38 | $138.98 | $134.07 | $138.63 | +0.90% | 1,431,903 |
| Jul 23, 2018 | $135.92 | $139.74 | $135.56 | $137.39 | +1.09% | 1,340,572 |
| Jul 16, 2018 | $135.62 | $136.90 | $134.35 | $135.91 | +0.39% | 1,394,824 |
| Jul 9, 2018 | $134.07 | $137.11 | $133.61 | $135.38 | +1.29% | 1,413,449 |
| Jul 2, 2018 | $129.88 | $133.80 | $129.59 | $133.66 | +2.53% | 986,954 |
| Jun 25, 2018 | $131.16 | $131.16 | $127.67 | $130.36 | -0.72% | 1,835,659 |
| Jun 18, 2018 | $130.17 | $133.47 | $129.98 | $131.31 | +0.02% | 1,990,714 |
| Jun 11, 2018 | $129.98 | $131.57 | $127.71 | $131.29 | +1.26% | 1,754,458 |
| Jun 4, 2018 | $124.97 | $129.73 | $124.97 | $129.65 | +3.87% | 1,492,848 |
| May 29, 2018 | $121.25 | $126.43 | $121.11 | $124.82 | +2.55% | 2,009,022 |
| May 21, 2018 | $122.50 | $123.38 | $119.30 | $121.72 | -0.56% | 1,430,417 |
| May 14, 2018 | $123.96 | $123.96 | $120.81 | $122.41 | -1.27% | 1,212,903 |
| May 7, 2018 | $122.72 | $124.25 | $120.28 | $123.99 | +0.88% | 1,951,414 |
| Apr 30, 2018 | $120.54 | $123.84 | $116.79 | $122.91 | +2.33% | 2,116,880 |
| Apr 23, 2018 | $121.64 | $122.50 | $118.93 | $120.11 | -1.09% | 953,564 |
| Apr 16, 2018 | $120.13 | $124.50 | $120.13 | $121.43 | +1.60% | 821,490 |
| Apr 9, 2018 | $118.65 | $121.42 | $118.37 | $119.52 | +0.96% | 1,244,418 |
| Apr 2, 2018 | $120.52 | $121.65 | $117.64 | $118.38 | -2.12% | 1,420,445 |
| Mar 26, 2018 | $120.70 | $122.26 | $118.52 | $120.95 | +1.47% | 1,105,590 |
| Mar 19, 2018 | $124.99 | $126.29 | $119.16 | $119.20 | -4.83% | 1,479,337 |
| Mar 12, 2018 | $123.91 | $125.52 | $122.93 | $125.25 | +1.07% | 2,211,502 |
| Mar 5, 2018 | $118.42 | $124.21 | $117.86 | $123.93 | +4.06% | 1,811,991 |
| Feb 26, 2018 | $122.55 | $122.85 | $115.85 | $119.09 | -2.35% | 1,927,116 |
| Feb 20, 2018 | $122.31 | $122.42 | $119.23 | $121.95 | -0.11% | 1,208,287 |
| Feb 12, 2018 | $116.70 | $122.45 | $115.49 | $122.08 | +5.85% | 1,992,411 |
| Feb 5, 2018 | $122.35 | $122.94 | $112.78 | $115.33 | -6.21% | 3,405,290 |
| Jan 29, 2018 | $126.06 | $127.31 | $122.87 | $122.96 | -2.82% | 1,612,464 |
| Jan 22, 2018 | $124.75 | $126.90 | $124.56 | $126.53 | +1.10% | 1,370,791 |
| Jan 16, 2018 | $123.95 | $125.55 | $123.53 | $125.15 | +1.43% | 1,248,661 |
| Jan 8, 2018 | $119.47 | $123.56 | $119.08 | $123.38 | +3.01% | 1,316,766 |
| Jan 2, 2018 | $117.32 | $119.84 | $115.48 | $119.78 | +2.41% | 1,003,110 |
| Dec 26, 2017 | $116.51 | $117.95 | $116.08 | $116.96 | +0.10% | 553,291 |
| Dec 18, 2017 | $118.78 | $119.82 | $116.68 | $116.84 | -1.18% | 1,090,949 |
| Dec 11, 2017 | $117.10 | $118.42 | $115.95 | $118.24 | +0.81% | 1,552,130 |
| Dec 4, 2017 | $114.51 | $117.64 | $113.85 | $117.29 | +2.86% | 1,804,183 |
| Nov 27, 2017 | $114.57 | $117.47 | $112.30 | $114.03 | -0.47% | 2,205,011 |
| Nov 20, 2017 | $112.34 | $114.67 | $112.24 | $114.57 | +2.22% | 1,058,540 |
| Nov 13, 2017 | $113.42 | $113.77 | $111.37 | $112.08 | -1.42% | 1,759,961 |
| Nov 6, 2017 | $111.80 | $115.34 | $111.16 | $113.69 | +1.86% | 2,303,091 |
| Oct 30, 2017 | $109.98 | $111.94 | $109.03 | $111.61 | +1.06% | 2,227,689 |
| Oct 23, 2017 | $106.07 | $110.53 | $105.42 | $110.44 | +4.41% | 1,324,888 |
| Oct 16, 2017 | $105.32 | $106.98 | $104.06 | $105.78 | +0.65% | 1,634,811 |
| Oct 9, 2017 | $104.54 | $106.14 | $104.27 | $105.10 | +0.66% | 1,018,271 |
| Oct 2, 2017 | $102.71 | $104.48 | $102.44 | $104.41 | +1.58% | 1,163,032 |
| Sep 25, 2017 | $102.26 | $103.04 | $101.12 | $102.79 | +0.52% | 1,769,030 |
| Sep 18, 2017 | $101.95 | $102.58 | $100.78 | $102.26 | +0.51% | 1,160,691 |
| Sep 11, 2017 | $102.57 | $103.01 | $101.27 | $101.74 | -0.23% | 1,608,030 |
| Sep 5, 2017 | $102.24 | $102.73 | $101.08 | $101.97 | -0.57% | 1,343,708 |
| Aug 28, 2017 | $100.28 | $103.53 | $100.00 | $102.55 | +2.47% | 2,068,836 |
| Aug 21, 2017 | $98.25 | $100.59 | $98.25 | $100.08 | +1.67% | 1,729,260 |
| Aug 14, 2017 | $106.47 | $107.99 | $98.16 | $98.44 | -6.90% | 3,890,352 |
| Aug 7, 2017 | $106.00 | $106.92 | $105.45 | $105.74 | -0.27% | 1,218,325 |
| Jul 31, 2017 | $104.06 | $109.67 | $104.06 | $106.03 | -0.98% | 1,956,077 |
| Jul 24, 2017 | $106.07 | $107.27 | $105.74 | $107.08 | +0.84% | 1,738,865 |
| Jul 17, 2017 | $105.22 | $106.98 | $104.83 | $106.19 | +0.94% | 1,292,683 |
| Jul 10, 2017 | $103.63 | $105.60 | $103.15 | $105.20 | +1.54% | 1,367,770 |
| Jul 3, 2017 | $104.41 | $104.73 | $102.40 | $103.60 | -0.26% | 1,367,963 |
| Jun 26, 2017 | $106.01 | $106.11 | $103.12 | $103.87 | -1.64% | 1,784,205 |
| Jun 19, 2017 | $105.49 | $106.03 | $104.15 | $105.60 | +0.77% | 1,875,081 |
| Jun 12, 2017 | $103.11 | $104.84 | $102.01 | $104.79 | +1.47% | 2,909,566 |
| Jun 5, 2017 | $105.19 | $106.34 | $102.54 | $103.27 | -1.86% | 3,553,402 |
| May 30, 2017 | $104.13 | $106.46 | $103.41 | $105.23 | +0.89% | 9,714,758 |
| May 22, 2017 | $101.09 | $105.55 | $100.92 | $104.30 | +3.64% | 4,279,472 |
| May 15, 2017 | $96.23 | $100.84 | $95.04 | $100.64 | +4.84% | 3,304,701 |
| May 8, 2017 | $97.96 | $98.32 | $95.86 | $95.99 | -2.20% | 1,619,981 |
| May 1, 2017 | $96.93 | $98.73 | $95.50 | $98.15 | +1.27% | 1,691,797 |
| Apr 24, 2017 | $96.47 | $98.02 | $96.04 | $96.92 | +1.35% | 902,245 |
| Apr 17, 2017 | $93.04 | $95.68 | $93.04 | $95.63 | +2.79% | 977,204 |
| Apr 10, 2017 | $92.13 | $94.16 | $91.79 | $93.03 | +1.15% | 1,239,434 |
| Apr 3, 2017 | $93.15 | $94.13 | $91.50 | $91.97 | -1.21% | 1,455,070 |
| Mar 27, 2017 | $92.60 | $94.34 | $92.16 | $93.10 | -0.25% | 1,223,773 |
| Mar 20, 2017 | $94.88 | $94.98 | $93.06 | $93.33 | -1.86% | 1,205,083 |
| Mar 13, 2017 | $94.38 | $95.64 | $94.33 | $95.10 | +0.70% | 1,387,141 |
| Mar 6, 2017 | $94.79 | $94.99 | $93.83 | $94.44 | -0.59% | 1,073,750 |
| Feb 27, 2017 | $94.55 | $95.37 | $93.65 | $95.00 | +0.32% | 1,517,976 |
| Feb 21, 2017 | $92.38 | $94.70 | $92.03 | $94.70 | +2.35% | 896,051 |
| Feb 13, 2017 | $91.08 | $92.53 | $90.80 | $92.53 | +2.13% | 1,091,729 |
| Feb 6, 2017 | $89.99 | $91.21 | $88.11 | $90.60 | +0.41% | 1,697,166 |
| Jan 30, 2017 | $89.76 | $90.80 | $88.71 | $90.23 | +0.20% | 1,455,890 |
| Jan 23, 2017 | $90.64 | $91.48 | $89.41 | $90.05 | -0.79% | 1,401,879 |
| Jan 17, 2017 | $90.26 | $90.97 | $89.47 | $90.77 | +0.25% | 764,303 |
| Jan 9, 2017 | $90.85 | $90.85 | $88.17 | $90.54 | -0.34% | 1,145,059 |
| Jan 3, 2017 | $88.92 | $91.34 | $88.52 | $90.85 | +2.33% | 1,171,223 |
| Dec 27, 2016 | $89.28 | $90.00 | $88.30 | $88.78 | -0.70% | 615,325 |
| Dec 19, 2016 | $89.21 | $90.07 | $88.47 | $89.41 | -0.04% | 980,960 |
| Dec 12, 2016 | $89.14 | $91.06 | $88.88 | $89.45 | -0.03% | 2,138,829 |
| Dec 5, 2016 | $86.02 | $89.71 | $86.02 | $89.48 | +4.70% | 1,735,080 |
| Nov 28, 2016 | $88.81 | $89.46 | $84.28 | $85.46 | -3.74% | 2,475,975 |
| Nov 21, 2016 | $86.71 | $89.36 | $86.71 | $88.78 | +2.39% | 1,354,406 |
| Nov 14, 2016 | $84.87 | $86.94 | $84.25 | $86.71 | – | 1,722,109 |
Seasonality
JKHY return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.7% | -0.5% | 1.9% | 1.3% | -0.3% | 1.9% | 3.9% | 0.4% | -3.5% | 0.9% | 3.1% | -0.0% |
| Months up | 7 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 8 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 5 of 9 | 5 of 9 |
| 2026 | -1.8% | -9.3% | -2.4% | -2.7% | -11.3% | 1.5% | 11.8% | 9.0% | -14.4% | 12.6% | ||
| 2025 | -0.7% | -0.3% | 5.5% | -5.0% | 4.8% | -0.6% | -5.7% | -3.9% | -8.4% | 0.0% | 17.1% | 4.9% |
| 2024 | 1.5% | 4.8% | 0.3% | -6.4% | 1.6% | 0.8% | 3.3% | 0.9% | 2.4% | 3.1% | -3.2% | -0.2% |
| 2023 | 2.6% | -8.8% | -7.9% | 8.4% | -6.1% | 9.4% | 0.1% | -6.4% | -3.3% | -6.7% | 12.9% | 3.0% |
| 2022 | 0.5% | 5.4% | 11.7% | -3.8% | -0.5% | -4.3% | 15.4% | -7.5% | -4.9% | 9.2% | -4.6% | -7.3% |
| 2021 | -10.6% | 2.5% | 2.5% | 7.3% | -5.1% | 6.1% | 6.5% | 1.3% | -6.7% | 1.5% | -8.9% | 10.5% |
| 2020 | 2.7% | 1.8% | 2.3% | 5.4% | 10.8% | 1.8% | -3.1% | -7.2% | -1.5% | -8.8% | 8.5% | 1.0% |
| 2019 | 5.6% | -0.4% | 4.6% | 7.4% | -11.7% | 2.1% | 4.3% | 3.8% | 1.0% | -3.0% | 7.6% | -4.1% |
| 2018 | 6.6% | -5.6% | 3.1% | -1.2% | 5.0% | 4.2% | 3.3% | 17.6% | 1.3% | -6.4% | -6.5% | -9.4% |
| 2017 | 1.1% | 4.8% | -0.7% | 4.1% | 9.9% | -2.2% | 3.3% | -4.0% | 0.0% | 7.1% | 5.0% | 1.4% |