Labcorp Holdings Inc. (LH) stock
LHNYSEServices-Medical LaboratoriesFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 11/303% above fair value
$368.16+7.91 (+2.20%)
Close on Oct 29, 2026Market cap $29.86BP/E 30.2Yield 0.78%
Price history
Labcorp share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$368.16
+2.20% on the day
52-week range
$244.52 – $371.00
-0.8% from the high
Change over 52 weeks
+48.4%
From $248.14 on Oct 29, 2025
Average volume
732,764
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $329.77 | $371.00 | $326.32 | $368.16 | +11.92% | 4,394,726 |
| Oct 19, 2026 | $316.54 | $331.71 | $314.69 | $328.95 | +3.46% | 3,434,549 |
| Oct 12, 2026 | $310.11 | $327.50 | $310.11 | $317.95 | +1.86% | 2,680,736 |
| Oct 5, 2026 | $308.08 | $318.18 | $304.92 | $312.15 | +1.19% | 3,551,918 |
| Sep 28, 2026 | $306.85 | $312.57 | $302.71 | $308.49 | -0.37% | 3,189,538 |
| Sep 21, 2026 | $321.95 | $323.84 | $303.13 | $309.64 | -3.45% | 4,916,022 |
| Sep 14, 2026 | $314.12 | $327.95 | $308.21 | $320.71 | +2.94% | 4,445,927 |
| Sep 8, 2026 | $321.18 | $328.07 | $305.45 | $311.54 | -4.70% | 3,646,384 |
| Aug 31, 2026 | $332.70 | $336.65 | $326.16 | $326.89 | -2.45% | 3,026,143 |
| Aug 24, 2026 | $335.99 | $341.80 | $331.42 | $335.11 | -0.37% | 2,995,120 |
| Aug 17, 2026 | $318.02 | $338.19 | $316.56 | $336.34 | +5.72% | 3,418,236 |
| Aug 10, 2026 | $318.27 | $325.58 | $315.33 | $318.13 | -0.33% | 2,205,883 |
| Aug 3, 2026 | $310.03 | $319.94 | $300.58 | $319.17 | +3.22% | 2,847,339 |
| Jul 27, 2026 | $295.87 | $316.11 | $294.34 | $309.20 | +4.19% | 5,474,755 |
| Jul 20, 2026 | $281.27 | $298.58 | $277.04 | $296.77 | +4.73% | 4,848,937 |
| Jul 13, 2026 | $277.20 | $290.65 | $262.11 | $283.36 | +2.37% | 3,144,269 |
| Jul 6, 2026 | $287.04 | $291.38 | $275.32 | $276.81 | -3.54% | 2,439,058 |
| Jun 29, 2026 | $270.64 | $287.50 | $268.54 | $286.98 | +5.71% | 3,040,141 |
| Jun 22, 2026 | $254.13 | $272.34 | $253.05 | $271.47 | +6.12% | 3,448,723 |
| Jun 15, 2026 | $265.65 | $267.80 | $254.03 | $255.82 | -3.88% | 2,765,963 |
| Jun 8, 2026 | $266.07 | $275.00 | $260.64 | $266.16 | +0.38% | 2,862,334 |
| Jun 1, 2026 | $260.23 | $267.27 | $253.06 | $265.15 | +1.96% | 2,668,990 |
| May 26, 2026 | $261.15 | $264.66 | $255.47 | $260.06 | +0.05% | 2,820,508 |
| May 18, 2026 | $250.83 | $260.99 | $250.00 | $259.93 | +3.81% | 2,475,916 |
| May 11, 2026 | $254.50 | $258.77 | $250.13 | $250.40 | -1.46% | 2,992,590 |
| May 4, 2026 | $253.52 | $260.57 | $248.59 | $254.12 | -0.67% | 4,251,876 |
| Apr 27, 2026 | $262.99 | $267.14 | $252.38 | $255.84 | -3.02% | 4,767,907 |
| Apr 20, 2026 | $270.50 | $279.71 | $260.83 | $263.80 | -2.54% | 3,178,543 |
| Apr 13, 2026 | $259.10 | $273.63 | $257.80 | $270.68 | +3.74% | 2,757,978 |
| Apr 6, 2026 | $272.64 | $277.92 | $259.60 | $260.93 | -4.67% | 2,599,975 |
| Mar 30, 2026 | $266.62 | $276.58 | $262.01 | $273.72 | +3.60% | 2,680,660 |
| Mar 23, 2026 | $266.03 | $271.78 | $260.87 | $264.20 | +0.46% | 2,629,879 |
| Mar 16, 2026 | $265.83 | $272.83 | $261.20 | $263.00 | -0.30% | 2,901,305 |
| Mar 9, 2026 | $268.38 | $274.35 | $262.55 | $263.80 | -2.18% | 2,778,784 |
| Mar 2, 2026 | $287.24 | $289.12 | $267.78 | $269.67 | -6.73% | 2,273,618 |
| Feb 23, 2026 | $281.04 | $290.65 | $278.97 | $289.12 | +2.28% | 3,191,941 |
| Feb 17, 2026 | $277.89 | $285.00 | $260.57 | $282.67 | +0.01% | 4,241,359 |
| Feb 9, 2026 | $275.53 | $292.02 | $272.48 | $282.63 | +1.96% | 4,127,372 |
| Feb 2, 2026 | $268.42 | $281.99 | $265.73 | $277.20 | +2.09% | 3,117,427 |
| Jan 26, 2026 | $266.11 | $272.82 | $265.41 | $271.52 | +1.82% | 3,605,214 |
| Jan 20, 2026 | $268.14 | $275.37 | $264.80 | $266.66 | -1.55% | 3,206,052 |
| Jan 12, 2026 | $252.14 | $271.61 | $248.20 | $270.87 | +7.57% | 5,812,936 |
| Jan 5, 2026 | $250.32 | $261.73 | $245.00 | $251.81 | +0.06% | 3,012,229 |
| Dec 29, 2025 | $253.89 | $254.98 | $249.39 | $251.66 | -0.88% | 1,599,813 |
| Dec 22, 2025 | $252.17 | $255.42 | $250.90 | $253.89 | +0.74% | 2,040,581 |
| Dec 15, 2025 | $266.99 | $266.99 | $250.89 | $252.03 | -4.60% | 4,389,700 |
| Dec 8, 2025 | $257.70 | $266.72 | $256.30 | $264.18 | +2.24% | 2,454,137 |
| Dec 1, 2025 | $267.46 | $272.82 | $257.55 | $258.39 | -3.87% | 3,676,526 |
| Nov 24, 2025 | $268.15 | $270.98 | $262.91 | $268.78 | +1.18% | 3,114,776 |
| Nov 17, 2025 | $265.72 | $269.53 | $257.71 | $265.64 | -0.47% | 3,583,256 |
| Nov 10, 2025 | $251.57 | $271.00 | $249.93 | $266.89 | +5.61% | 7,506,075 |
| Nov 3, 2025 | $253.10 | $259.68 | $244.52 | $252.72 | -0.49% | 5,207,098 |
| Oct 27, 2025 | $280.36 | $280.36 | $248.00 | $253.96 | -9.13% | 8,001,318 |
| Oct 20, 2025 | $287.33 | $293.72 | $279.12 | $279.49 | -2.26% | 2,773,462 |
| Oct 13, 2025 | $276.56 | $286.85 | $276.00 | $285.94 | +2.90% | 2,027,686 |
| Oct 6, 2025 | $277.26 | $283.69 | $273.45 | $277.88 | +0.34% | 2,857,324 |
| Sep 29, 2025 | $280.61 | $289.20 | $275.27 | $276.94 | -1.31% | 3,362,093 |
| Sep 22, 2025 | $276.03 | $283.47 | $274.08 | $280.61 | +1.20% | 2,184,724 |
| Sep 15, 2025 | $277.46 | $278.63 | $273.53 | $277.27 | -0.24% | 2,714,898 |
| Sep 8, 2025 | $278.36 | $281.69 | $270.00 | $277.95 | -0.26% | 2,252,359 |
| Sep 2, 2025 | $275.97 | $279.03 | $271.18 | $278.67 | +0.24% | 1,639,001 |
| Aug 25, 2025 | $277.95 | $280.00 | $274.15 | $277.99 | -0.07% | 1,778,894 |
| Aug 18, 2025 | $271.06 | $280.28 | $269.68 | $278.18 | +2.88% | 3,002,784 |
| Aug 11, 2025 | $266.78 | $272.66 | $266.78 | $270.38 | +1.70% | 2,173,427 |
| Aug 4, 2025 | $261.23 | $266.79 | $258.36 | $265.85 | +1.66% | 2,710,381 |
| Jul 28, 2025 | $262.88 | $265.69 | $256.69 | $261.50 | -1.31% | 3,186,206 |
| Jul 21, 2025 | $243.72 | $283.47 | $241.81 | $264.96 | +8.71% | 6,516,971 |
| Jul 14, 2025 | $249.50 | $251.84 | $242.80 | $243.72 | -2.36% | 3,729,738 |
| Jul 7, 2025 | $261.81 | $261.81 | $247.63 | $249.62 | -4.69% | 4,253,224 |
| Jun 30, 2025 | $260.75 | $265.72 | $258.72 | $261.89 | +0.50% | 2,452,099 |
| Jun 23, 2025 | $260.70 | $263.50 | $254.84 | $260.59 | -0.49% | 3,920,133 |
| Jun 16, 2025 | $261.77 | $264.03 | $258.39 | $261.88 | +0.29% | 3,005,313 |
| Jun 9, 2025 | $254.87 | $263.60 | $250.41 | $261.12 | +2.82% | 2,891,893 |
| Jun 2, 2025 | $248.11 | $254.85 | $243.71 | $253.97 | +2.01% | 3,139,716 |
| May 26, 2025 | $240.73 | $249.45 | $239.75 | $248.97 | +2.66% | 3,413,790 |
| May 19, 2025 | $247.36 | $251.67 | $239.75 | $242.53 | -2.80% | 3,393,874 |
| May 12, 2025 | $248.73 | $251.84 | $239.67 | $249.52 | +1.54% | 3,818,176 |
| May 5, 2025 | $247.63 | $252.68 | $243.34 | $245.73 | -0.78% | 3,668,885 |
| Apr 28, 2025 | $229.35 | $248.72 | $218.76 | $247.66 | +8.48% | 5,931,378 |
| Apr 21, 2025 | $216.30 | $229.24 | $209.38 | $228.31 | +5.15% | 4,013,344 |
| Apr 14, 2025 | $223.67 | $229.50 | $216.92 | $217.12 | -1.96% | 2,956,951 |
| Apr 7, 2025 | $220.87 | $231.08 | $212.48 | $221.46 | -1.57% | 6,018,518 |
| Mar 31, 2025 | $229.92 | $238.39 | $222.28 | $225.00 | -2.18% | 5,092,875 |
| Mar 24, 2025 | $235.90 | $240.12 | $228.71 | $230.02 | -1.79% | 2,632,000 |
| Mar 17, 2025 | $239.45 | $242.65 | $232.11 | $234.21 | -2.22% | 2,972,417 |
| Mar 10, 2025 | $252.71 | $255.61 | $230.98 | $239.53 | -5.34% | 4,088,745 |
| Mar 3, 2025 | $250.50 | $258.59 | $250.25 | $253.03 | +0.79% | 4,112,161 |
| Feb 24, 2025 | $250.40 | $253.88 | $246.93 | $251.04 | +0.48% | 2,420,385 |
| Feb 18, 2025 | $245.23 | $250.81 | $244.12 | $249.85 | +1.36% | 1,949,386 |
| Feb 10, 2025 | $245.67 | $248.60 | $240.42 | $246.49 | +0.09% | 2,887,718 |
| Feb 3, 2025 | $248.22 | $254.79 | $243.59 | $246.27 | -1.41% | 3,916,269 |
| Jan 27, 2025 | $248.50 | $258.59 | $245.99 | $249.80 | +1.54% | 3,122,911 |
| Jan 21, 2025 | $239.60 | $247.68 | $239.04 | $246.00 | +3.12% | 1,844,653 |
| Jan 13, 2025 | $232.53 | $242.74 | $229.16 | $238.56 | +2.83% | 3,152,131 |
| Jan 6, 2025 | $229.01 | $238.09 | $228.45 | $232.00 | +1.24% | 2,340,681 |
| Dec 30, 2024 | $229.50 | $231.71 | $225.20 | $229.15 | -0.56% | 1,678,800 |
| Dec 23, 2024 | $227.95 | $232.41 | $225.25 | $230.43 | +0.80% | 1,425,781 |
| Dec 16, 2024 | $232.21 | $233.97 | $225.15 | $228.61 | -1.47% | 3,058,982 |
| Dec 9, 2024 | $233.66 | $239.55 | $228.84 | $232.01 | -0.24% | 2,594,797 |
| Dec 2, 2024 | $240.21 | $241.95 | $232.38 | $232.57 | -3.56% | 2,143,484 |
| Nov 25, 2024 | $239.72 | $242.61 | $237.42 | $241.16 | +0.62% | 2,324,230 |
| Nov 18, 2024 | $235.00 | $241.21 | $231.19 | $239.67 | +1.90% | 2,442,207 |
| Nov 11, 2024 | $243.47 | $247.99 | $232.38 | $235.21 | -2.96% | 5,065,363 |
| Nov 4, 2024 | $227.42 | $243.78 | $224.64 | $242.39 | +6.73% | 2,936,302 |
| Oct 28, 2024 | $230.25 | $231.92 | $225.37 | $227.10 | -0.67% | 3,226,257 |
| Oct 21, 2024 | $215.76 | $239.50 | $212.45 | $228.63 | +5.96% | 5,407,084 |
| Oct 14, 2024 | $216.73 | $220.20 | $213.37 | $215.77 | -0.29% | 1,992,400 |
| Oct 7, 2024 | $214.76 | $217.47 | $211.28 | $216.39 | +0.18% | 2,006,400 |
| Sep 30, 2024 | $223.01 | $223.89 | $213.82 | $216.00 | -2.75% | 1,837,000 |
| Sep 23, 2024 | $224.20 | $225.49 | $217.68 | $222.10 | -0.05% | 2,625,900 |
| Sep 16, 2024 | $222.38 | $230.22 | $220.31 | $222.22 | +0.49% | 3,160,800 |
| Sep 9, 2024 | $224.35 | $228.31 | $213.91 | $221.13 | -1.24% | 3,088,700 |
| Sep 3, 2024 | $229.22 | $232.19 | $223.81 | $223.91 | -2.60% | 1,609,700 |
| Aug 26, 2024 | $230.89 | $233.24 | $227.12 | $229.89 | -0.43% | 1,886,400 |
| Aug 19, 2024 | $227.05 | $231.90 | $224.64 | $230.89 | +1.49% | 1,568,000 |
| Aug 12, 2024 | $226.36 | $228.52 | $220.22 | $227.50 | +0.46% | 2,445,000 |
| Aug 5, 2024 | $232.00 | $232.84 | $217.96 | $226.46 | -4.04% | 3,799,100 |
| Jul 29, 2024 | $211.97 | $238.47 | $209.54 | $236.00 | +11.90% | 4,977,100 |
| Jul 22, 2024 | $211.99 | $216.53 | $205.98 | $210.90 | -0.22% | 2,694,700 |
| Jul 15, 2024 | $206.16 | $219.73 | $206.16 | $211.37 | +2.52% | 2,581,600 |
| Jul 8, 2024 | $204.00 | $210.30 | $198.96 | $206.17 | +0.78% | 2,637,000 |
| Jul 1, 2024 | $204.52 | $207.52 | $200.75 | $204.58 | +0.53% | 1,679,000 |
| Jun 24, 2024 | $205.88 | $209.41 | $201.87 | $203.51 | -0.85% | 2,915,400 |
| Jun 17, 2024 | $198.66 | $208.31 | $198.07 | $205.25 | +2.69% | 3,547,800 |
| Jun 10, 2024 | $196.10 | $200.10 | $192.38 | $199.88 | +1.67% | 2,954,600 |
| Jun 3, 2024 | $194.91 | $199.71 | $193.12 | $196.60 | +0.87% | 2,904,300 |
| May 28, 2024 | $199.31 | $199.57 | $191.97 | $194.91 | -2.37% | 4,303,800 |
| May 20, 2024 | $212.06 | $214.14 | $196.19 | $199.65 | -5.19% | 3,370,000 |
| May 13, 2024 | $208.31 | $215.07 | $207.85 | $210.59 | +1.41% | 3,279,000 |
| May 6, 2024 | $202.41 | $207.80 | $199.39 | $207.67 | +3.15% | 3,527,400 |
| Apr 29, 2024 | $199.00 | $207.54 | $198.43 | $201.32 | +1.47% | 4,207,300 |
| Apr 22, 2024 | $202.25 | $210.63 | $196.11 | $198.40 | -1.53% | 5,434,100 |
| Apr 15, 2024 | $206.95 | $208.32 | $198.06 | $201.48 | -2.07% | 3,581,000 |
| Apr 8, 2024 | $211.15 | $212.69 | $204.01 | $205.73 | -2.62% | 3,796,700 |
| Apr 1, 2024 | $217.29 | $217.79 | $208.75 | $211.26 | -3.30% | 3,029,200 |
| Mar 25, 2024 | $215.00 | $218.67 | $212.30 | $218.46 | +2.44% | 2,117,900 |
| Mar 18, 2024 | $209.34 | $213.34 | $206.87 | $213.26 | +1.94% | 4,279,700 |
| Mar 11, 2024 | $216.84 | $218.91 | $206.37 | $209.21 | -3.81% | 4,420,700 |
| Mar 4, 2024 | $217.12 | $221.14 | $215.44 | $217.50 | -0.23% | 3,437,300 |
| Feb 26, 2024 | $218.91 | $221.10 | $212.15 | $218.00 | -0.53% | 5,052,900 |
| Feb 20, 2024 | $215.29 | $219.49 | $214.01 | $219.16 | +1.16% | 3,580,400 |
| Feb 12, 2024 | $222.26 | $229.46 | $216.00 | $216.64 | -2.67% | 4,423,900 |
| Feb 5, 2024 | $220.57 | $224.42 | $218.85 | $222.59 | +0.47% | 2,543,700 |
| Jan 29, 2024 | $224.65 | $228.22 | $213.28 | $221.54 | -1.50% | 3,524,500 |
| Jan 22, 2024 | $226.28 | $229.54 | $222.09 | $224.92 | -0.54% | 2,684,800 |
| Jan 16, 2024 | $221.94 | $228.31 | $220.17 | $226.15 | +1.19% | 3,263,700 |
| Jan 8, 2024 | $225.21 | $229.71 | $220.61 | $223.48 | -0.86% | 3,253,800 |
| Jan 2, 2024 | $226.61 | $234.09 | $223.47 | $225.42 | -0.82% | 3,032,100 |
| Dec 26, 2023 | $223.51 | $227.84 | $222.43 | $227.29 | +1.46% | 1,430,500 |
| Dec 18, 2023 | $221.01 | $225.27 | $218.26 | $224.02 | +2.06% | 3,512,800 |
| Dec 11, 2023 | $216.21 | $223.80 | $214.79 | $219.50 | +1.34% | 5,507,700 |
| Dec 4, 2023 | $218.21 | $222.76 | $215.68 | $216.60 | -1.08% | 3,572,900 |
| Nov 27, 2023 | $212.67 | $219.78 | $211.79 | $218.97 | +2.94% | 4,863,100 |
| Nov 20, 2023 | $210.97 | $213.70 | $209.93 | $212.72 | +0.47% | 2,239,500 |
| Nov 13, 2023 | $205.03 | $212.54 | $204.16 | $211.72 | +3.39% | 4,319,700 |
| Nov 6, 2023 | $210.44 | $211.55 | $202.88 | $204.78 | -2.59% | 3,354,400 |
| Oct 30, 2023 | $199.16 | $211.15 | $195.01 | $210.22 | +5.66% | 4,234,900 |
| Oct 23, 2023 | $199.15 | $207.79 | $195.12 | $198.96 | -0.45% | 6,052,700 |
| Oct 16, 2023 | $202.33 | $204.43 | $199.27 | $199.86 | -0.84% | 3,403,900 |
| Oct 9, 2023 | $200.37 | $204.06 | $196.67 | $201.56 | +0.08% | 3,507,400 |
| Oct 2, 2023 | $199.99 | $203.61 | $196.81 | $201.39 | +0.17% | 3,345,900 |
| Sep 25, 2023 | $204.68 | $208.73 | $200.76 | $201.05 | -2.00% | 4,614,900 |
| Sep 18, 2023 | $201.51 | $207.57 | $198.69 | $205.15 | +1.74% | 4,827,400 |
| Sep 11, 2023 | $203.33 | $206.86 | $201.09 | $201.65 | -0.82% | 3,869,400 |
| Sep 5, 2023 | $206.10 | $206.10 | $201.34 | $203.31 | -1.58% | 3,157,500 |
| Aug 28, 2023 | $212.70 | $213.95 | $205.94 | $206.58 | -2.64% | 4,640,300 |
| Aug 21, 2023 | $214.73 | $217.42 | $211.70 | $212.19 | -1.04% | 3,922,700 |
| Aug 14, 2023 | $217.60 | $219.31 | $211.82 | $214.43 | -1.64% | 4,395,800 |
| Aug 7, 2023 | $215.52 | $218.13 | $211.17 | $218.00 | +1.29% | 2,723,500 |
| Jul 31, 2023 | $214.80 | $217.69 | $210.65 | $215.23 | +0.27% | 3,201,600 |
| Jul 24, 2023 | $219.37 | $222.33 | $210.38 | $214.64 | -2.08% | 4,317,600 |
| Jul 17, 2023 | $212.05 | $219.82 | $210.95 | $219.21 | +3.03% | 3,130,300 |
| Jul 10, 2023 | $208.66 | $213.93 | $208.37 | $212.77 | +2.16% | 3,062,800 |
| Jul 3, 2023 | $206.15 | $211.34 | $204.74 | $208.28 | -13.69% | 3,910,500 |
| Jun 26, 2023 | $235.65 | $243.30 | $231.26 | $241.33 | +2.77% | 3,162,800 |
| Jun 20, 2023 | $231.80 | $237.18 | $227.61 | $234.83 | +0.24% | 2,541,100 |
| Jun 12, 2023 | $217.24 | $235.36 | $217.24 | $234.27 | +7.68% | 3,832,600 |
| Jun 5, 2023 | $217.38 | $221.73 | $216.18 | $217.57 | +0.27% | 2,521,400 |
| May 30, 2023 | $214.84 | $218.43 | $209.04 | $216.98 | +0.64% | 3,100,500 |
| May 22, 2023 | $217.60 | $220.14 | $210.44 | $215.60 | -0.56% | 3,072,200 |
| May 15, 2023 | $220.56 | $224.01 | $212.81 | $216.82 | -1.79% | 2,890,900 |
| May 8, 2023 | $223.36 | $225.61 | $218.00 | $220.77 | -1.38% | 2,923,900 |
| May 1, 2023 | $227.32 | $230.18 | $221.09 | $223.86 | -1.26% | 2,450,300 |
| Apr 24, 2023 | $233.67 | $234.49 | $217.36 | $226.71 | -2.70% | 4,490,100 |
| Apr 17, 2023 | $229.25 | $234.14 | $227.41 | $233.00 | +1.59% | 2,354,100 |
| Apr 10, 2023 | $231.59 | $234.15 | $228.57 | $229.35 | -1.22% | 1,981,900 |
| Apr 3, 2023 | $230.02 | $234.99 | $229.00 | $232.18 | +1.20% | 1,968,500 |
| Mar 27, 2023 | $221.42 | $229.72 | $218.71 | $229.42 | +5.04% | 2,285,800 |
| Mar 20, 2023 | $214.07 | $222.98 | $212.22 | $218.41 | +2.39% | 2,774,100 |
| Mar 13, 2023 | $221.47 | $224.82 | $212.88 | $213.32 | -4.16% | 3,432,600 |
| Mar 6, 2023 | $239.03 | $239.41 | $220.57 | $222.58 | -7.01% | 3,389,600 |
| Feb 27, 2023 | $244.79 | $244.79 | $235.19 | $239.35 | -1.22% | 3,231,300 |
| Feb 21, 2023 | $253.49 | $255.04 | $236.43 | $242.30 | -5.45% | 3,191,800 |
| Feb 13, 2023 | $246.00 | $258.26 | $238.05 | $256.26 | +4.22% | 4,236,700 |
| Feb 6, 2023 | $246.98 | $249.42 | $242.10 | $245.89 | -1.38% | 3,118,700 |
| Jan 30, 2023 | $253.17 | $256.01 | $245.39 | $249.34 | -1.95% | 3,043,100 |
| Jan 23, 2023 | $255.81 | $258.90 | $250.61 | $254.30 | -0.50% | 2,101,400 |
| Jan 17, 2023 | $251.99 | $256.09 | $249.73 | $255.59 | +1.54% | 2,108,000 |
| Jan 9, 2023 | $244.47 | $254.69 | $242.09 | $251.71 | +3.58% | 3,230,900 |
| Jan 3, 2023 | $236.50 | $243.60 | $234.46 | $243.02 | +3.20% | 2,416,600 |
| Dec 27, 2022 | $231.42 | $236.42 | $230.38 | $235.48 | +1.65% | 1,731,500 |
| Dec 19, 2022 | $226.00 | $232.70 | $222.88 | $231.65 | +2.05% | 2,909,600 |
| Dec 12, 2022 | $231.32 | $234.01 | $225.09 | $226.99 | -2.81% | 4,392,500 |
| Dec 5, 2022 | $239.39 | $240.02 | $231.26 | $233.56 | -3.32% | 2,961,600 |
| Nov 28, 2022 | $240.45 | $244.97 | $226.28 | $241.57 | +0.08% | 4,100,500 |
| Nov 21, 2022 | $228.67 | $241.38 | $228.22 | $241.37 | +4.86% | 2,238,100 |
| Nov 14, 2022 | $248.11 | $249.29 | $227.29 | $230.18 | -7.55% | 4,629,200 |
| Nov 7, 2022 | $229.98 | $250.52 | $227.64 | $248.97 | +9.20% | 4,624,300 |
| Oct 31, 2022 | $222.90 | $230.46 | $219.82 | $227.99 | +1.65% | 4,798,800 |
| Oct 24, 2022 | $214.13 | $232.73 | $206.76 | $224.29 | +5.94% | 6,036,700 |
| Oct 17, 2022 | $211.34 | $217.51 | $206.62 | $211.71 | +1.46% | 4,712,400 |
| Oct 10, 2022 | $206.25 | $213.39 | $200.32 | $208.66 | +1.48% | 3,030,500 |
| Oct 3, 2022 | $206.91 | $216.94 | $203.85 | $205.61 | +0.39% | 3,451,100 |
| Sep 26, 2022 | $210.90 | $213.03 | $204.59 | $204.81 | -3.24% | 3,026,400 |
| Sep 19, 2022 | $221.36 | $223.67 | $208.62 | $211.66 | -5.50% | 2,485,100 |
| Sep 12, 2022 | $238.64 | $241.70 | $220.95 | $223.99 | -6.01% | 3,690,100 |
| Sep 6, 2022 | $225.00 | $240.38 | $224.72 | $238.32 | +5.57% | 2,461,100 |
| Aug 29, 2022 | $227.95 | $231.60 | $223.04 | $225.74 | -1.49% | 2,441,000 |
| Aug 22, 2022 | $248.00 | $250.10 | $228.75 | $229.16 | -8.08% | 3,409,400 |
| Aug 15, 2022 | $259.22 | $262.70 | $248.13 | $249.31 | -3.90% | 1,917,100 |
| Aug 8, 2022 | $255.86 | $262.68 | $252.48 | $259.42 | +1.87% | 2,145,000 |
| Aug 1, 2022 | $260.87 | $262.53 | $250.11 | $254.67 | -2.87% | 3,043,600 |
| Jul 25, 2022 | $246.58 | $263.13 | $241.33 | $262.19 | +6.43% | 3,708,200 |
| Jul 18, 2022 | $244.92 | $251.56 | $240.03 | $246.34 | +0.75% | 2,968,300 |
| Jul 11, 2022 | $242.87 | $245.21 | $235.40 | $244.51 | +0.23% | 2,544,800 |
| Jul 5, 2022 | $237.67 | $246.69 | $235.41 | $243.94 | +1.25% | 2,205,800 |
| Jun 27, 2022 | $241.35 | $243.79 | $233.45 | $240.94 | -0.67% | 3,268,800 |
| Jun 21, 2022 | $229.07 | $242.57 | $227.77 | $242.56 | +7.22% | 3,873,900 |
| Jun 13, 2022 | $219.21 | $227.72 | $212.40 | $226.22 | +0.73% | 5,903,400 |
| Jun 6, 2022 | $244.38 | $246.05 | $222.55 | $224.57 | -7.83% | 5,088,100 |
| May 31, 2022 | $252.33 | $255.29 | $241.13 | $243.65 | -5.51% | 4,647,200 |
| May 23, 2022 | $250.53 | $258.67 | $245.33 | $257.87 | +3.75% | 3,960,900 |
| May 16, 2022 | $243.17 | $250.00 | $238.25 | $248.55 | +1.61% | 3,439,800 |
| May 9, 2022 | $249.03 | $249.26 | $236.33 | $244.62 | -2.73% | 3,429,100 |
| May 2, 2022 | $239.71 | $254.99 | $238.38 | $251.49 | +4.67% | 4,249,000 |
| Apr 25, 2022 | $266.71 | $268.42 | $232.01 | $240.28 | -10.52% | 7,084,600 |
| Apr 18, 2022 | $268.77 | $280.72 | $266.10 | $268.52 | -0.19% | 2,891,500 |
| Apr 11, 2022 | $275.95 | $278.80 | $266.78 | $269.04 | -2.79% | 3,053,100 |
| Apr 4, 2022 | $263.20 | $278.14 | $260.39 | $276.75 | +5.16% | 3,911,300 |
| Mar 28, 2022 | $273.74 | $279.40 | $261.08 | $263.17 | -3.94% | 3,554,400 |
| Mar 21, 2022 | $275.01 | $281.22 | $270.09 | $273.96 | -0.46% | 3,576,900 |
| Mar 14, 2022 | $266.95 | $275.81 | $264.08 | $275.23 | +3.67% | 3,891,200 |
| Mar 7, 2022 | $268.93 | $269.86 | $258.71 | $265.49 | -1.36% | 4,040,500 |
| Feb 28, 2022 | $272.54 | $274.68 | $265.56 | $269.14 | -2.71% | 6,056,200 |
| Feb 22, 2022 | $264.50 | $278.32 | $263.54 | $276.63 | +4.60% | 4,123,200 |
| Feb 14, 2022 | $275.18 | $278.61 | $261.27 | $264.47 | -4.27% | 5,398,500 |
| Feb 7, 2022 | $277.38 | $290.20 | $271.58 | $276.26 | -0.44% | 6,235,200 |
| Jan 31, 2022 | $268.59 | $280.42 | $265.54 | $277.48 | +2.74% | 3,965,600 |
| Jan 24, 2022 | $272.32 | $273.12 | $260.54 | $270.08 | -0.55% | 4,451,800 |
| Jan 18, 2022 | $272.77 | $278.54 | $270.42 | $271.57 | -1.63% | 4,541,200 |
| Jan 10, 2022 | $284.70 | $292.57 | $271.89 | $276.08 | -3.22% | 4,330,600 |
| Jan 3, 2022 | $313.10 | $313.99 | $284.13 | $285.27 | -9.21% | 4,551,200 |
| Dec 27, 2021 | $305.11 | $317.17 | $303.23 | $314.21 | +4.07% | 3,522,800 |
| Dec 20, 2021 | $309.00 | $311.75 | $298.50 | $301.91 | -1.95% | 3,513,200 |
| Dec 13, 2021 | $288.39 | $313.04 | $288.35 | $307.92 | +6.77% | 5,634,100 |
| Dec 6, 2021 | $291.55 | $297.77 | $281.56 | $288.39 | -0.66% | 5,226,500 |
| Nov 29, 2021 | $289.30 | $295.03 | $284.18 | $290.32 | +0.35% | 3,143,100 |
| Nov 22, 2021 | $282.18 | $296.00 | $280.36 | $289.30 | +2.11% | 1,714,800 |
| Nov 15, 2021 | $293.93 | $294.16 | $281.93 | $283.32 | -4.68% | 2,516,000 |
| Nov 8, 2021 | $276.86 | $299.15 | $273.15 | $297.23 | +8.15% | 3,880,200 |
| Nov 1, 2021 | $287.15 | $290.62 | $274.01 | $274.84 | -4.24% | 3,232,600 |
| Oct 25, 2021 | $282.19 | $287.39 | $277.68 | $287.02 | +1.73% | 3,248,100 |
| Oct 18, 2021 | $270.90 | $282.86 | $269.27 | $282.15 | +3.88% | 2,374,500 |
| Oct 11, 2021 | $277.51 | $278.05 | $270.40 | $271.60 | -2.42% | 2,661,300 |
| Oct 4, 2021 | $277.50 | $281.49 | $271.05 | $278.34 | -0.41% | 2,657,900 |
| Sep 27, 2021 | $295.10 | $295.61 | $273.37 | $279.48 | -5.70% | 2,755,500 |
| Sep 20, 2021 | $293.50 | $299.12 | $290.64 | $296.37 | +0.15% | 3,072,800 |
| Sep 13, 2021 | $301.17 | $301.77 | $293.58 | $295.93 | -1.67% | 3,421,200 |
| Sep 7, 2021 | $305.20 | $309.60 | $297.84 | $300.95 | -1.86% | 2,533,700 |
| Aug 30, 2021 | $300.66 | $309.28 | $299.16 | $306.65 | +2.04% | 2,527,200 |
| Aug 23, 2021 | $306.84 | $306.84 | $298.49 | $300.52 | -1.87% | 1,799,400 |
| Aug 16, 2021 | $302.55 | $307.53 | $297.40 | $306.26 | +1.40% | 2,355,700 |
| Aug 9, 2021 | $298.80 | $304.04 | $297.75 | $302.04 | +1.27% | 2,835,200 |
| Aug 2, 2021 | $296.83 | $304.74 | $294.66 | $298.25 | +0.71% | 6,126,400 |
| Jul 26, 2021 | $282.84 | $298.89 | $279.64 | $296.15 | +4.36% | 3,214,700 |
| Jul 19, 2021 | $274.61 | $285.82 | $271.46 | $283.77 | +2.65% | 3,034,300 |
| Jul 12, 2021 | $281.53 | $284.17 | $274.71 | $276.45 | -1.63% | 3,754,100 |
| Jul 6, 2021 | $277.88 | $281.28 | $275.18 | $281.03 | +1.11% | 1,985,100 |
| Jun 28, 2021 | $268.12 | $278.91 | $266.40 | $277.95 | +4.01% | 2,798,900 |
| Jun 21, 2021 | $260.61 | $269.84 | $260.38 | $267.24 | +2.71% | 3,108,700 |
| Jun 14, 2021 | $257.93 | $262.12 | $256.81 | $260.19 | +0.63% | 3,100,000 |
| Jun 7, 2021 | $266.56 | $268.04 | $257.26 | $258.55 | -2.93% | 4,197,400 |
| Jun 1, 2021 | $273.15 | $274.48 | $260.58 | $266.35 | -2.96% | 3,584,300 |
| May 24, 2021 | $270.96 | $277.50 | $270.77 | $274.48 | +2.03% | 3,684,200 |
| May 17, 2021 | $273.93 | $275.00 | $262.08 | $269.01 | -2.00% | 3,653,000 |
| May 10, 2021 | $279.78 | $280.69 | $271.20 | $274.50 | -1.31% | 3,289,800 |
| May 3, 2021 | $268.00 | $280.62 | $265.60 | $278.14 | +4.61% | 3,266,400 |
| Apr 26, 2021 | $264.99 | $269.95 | $261.83 | $265.87 | +0.73% | 2,571,500 |
| Apr 19, 2021 | $261.25 | $266.42 | $255.85 | $263.95 | +0.67% | 2,348,400 |
| Apr 12, 2021 | $256.00 | $263.08 | $252.60 | $262.20 | +2.92% | 3,039,600 |
| Apr 5, 2021 | $253.34 | $256.04 | $249.70 | $254.75 | +0.81% | 2,159,100 |
| Mar 29, 2021 | $250.98 | $259.29 | $248.95 | $252.70 | -0.06% | 2,537,500 |
| Mar 22, 2021 | $239.60 | $254.91 | $238.01 | $252.85 | +5.26% | 3,824,200 |
| Mar 15, 2021 | $238.51 | $241.92 | $237.00 | $240.22 | +0.63% | 2,702,400 |
| Mar 8, 2021 | $237.52 | $245.74 | $231.64 | $238.71 | +0.38% | 3,893,300 |
| Mar 1, 2021 | $242.00 | $247.28 | $230.89 | $237.80 | -0.88% | 3,500,700 |
| Feb 22, 2021 | $243.77 | $252.27 | $234.26 | $239.91 | -2.63% | 5,280,800 |
| Feb 16, 2021 | $237.06 | $252.45 | $233.18 | $246.38 | +3.41% | 4,204,200 |
| Feb 8, 2021 | $228.82 | $242.31 | $223.36 | $238.26 | +5.17% | 4,093,300 |
| Feb 1, 2021 | $229.68 | $237.88 | $223.39 | $226.55 | -1.03% | 3,269,700 |
| Jan 25, 2021 | $229.83 | $234.30 | $212.85 | $228.91 | +0.00% | 3,786,000 |
| Jan 19, 2021 | $226.35 | $230.77 | $221.10 | $228.90 | +2.32% | 2,985,100 |
| Jan 11, 2021 | $213.53 | $223.81 | $212.61 | $223.71 | +4.76% | 3,165,800 |
| Jan 4, 2021 | $203.31 | $220.35 | $200.68 | $213.55 | +4.91% | 3,678,700 |
| Dec 28, 2020 | $205.39 | $206.30 | $200.46 | $203.55 | -0.16% | 2,164,800 |
| Dec 21, 2020 | $202.49 | $205.21 | $201.10 | $203.87 | -0.60% | 1,617,600 |
| Dec 14, 2020 | $205.28 | $207.75 | $201.21 | $205.11 | +0.47% | 4,204,500 |
| Dec 7, 2020 | $197.99 | $208.30 | $196.06 | $204.16 | +2.67% | 3,431,000 |
| Nov 30, 2020 | $200.00 | $202.78 | $195.88 | $198.85 | -0.58% | 3,306,900 |
| Nov 23, 2020 | $204.42 | $205.69 | $195.39 | $200.00 | -1.35% | 1,927,000 |
| Nov 16, 2020 | $201.60 | $206.49 | $196.44 | $202.73 | +1.57% | 3,319,200 |
| Nov 9, 2020 | $210.50 | $211.37 | $192.79 | $199.59 | -6.70% | 4,305,300 |
| Nov 2, 2020 | $204.39 | $218.77 | $202.24 | $213.93 | +7.09% | 3,593,600 |
| Oct 26, 2020 | $205.26 | $212.47 | $195.56 | $199.77 | -3.72% | 3,969,300 |
| Oct 19, 2020 | $198.87 | $211.21 | $198.40 | $207.49 | +4.22% | 3,470,800 |
| Oct 12, 2020 | $196.61 | $202.36 | $190.00 | $199.09 | +1.70% | 2,509,500 |
| Oct 5, 2020 | $189.72 | $196.86 | $189.60 | $195.76 | +4.13% | 2,306,000 |
| Sep 28, 2020 | $183.05 | $191.47 | $183.05 | $187.99 | +3.87% | 2,552,300 |
| Sep 21, 2020 | $180.60 | $186.30 | $176.49 | $180.99 | -1.31% | 2,932,100 |
| Sep 14, 2020 | $181.80 | $188.81 | $180.63 | $183.40 | +1.06% | 3,311,300 |
| Sep 8, 2020 | $174.42 | $184.45 | $171.18 | $181.47 | +3.27% | 3,409,100 |
| Aug 31, 2020 | $176.62 | $178.37 | $171.22 | $175.72 | -0.95% | 3,626,300 |
| Aug 24, 2020 | $181.37 | $181.48 | $170.05 | $177.41 | -1.78% | 6,553,600 |
| Aug 17, 2020 | $190.56 | $190.88 | $179.85 | $180.62 | -4.86% | 3,488,000 |
| Aug 10, 2020 | $192.71 | $193.37 | $182.06 | $189.84 | -1.69% | 3,122,700 |
| Aug 3, 2020 | $192.43 | $198.05 | $188.40 | $193.11 | +0.10% | 3,184,600 |
| Jul 27, 2020 | $197.94 | $206.74 | $189.56 | $192.92 | -2.93% | 4,766,800 |
| Jul 20, 2020 | $194.00 | $201.88 | $192.39 | $198.74 | +2.63% | 3,459,100 |
| Jul 13, 2020 | $178.00 | $194.82 | $175.58 | $193.65 | +12.14% | 4,589,400 |
| Jul 6, 2020 | $172.62 | $174.77 | $170.31 | $172.68 | +1.42% | 3,615,300 |
| Jun 29, 2020 | $163.00 | $171.18 | $159.24 | $170.27 | +5.13% | 3,318,600 |
| Jun 22, 2020 | $162.40 | $166.75 | $155.65 | $161.96 | -0.24% | 4,904,400 |
| Jun 15, 2020 | $163.06 | $175.59 | $162.35 | $162.35 | -3.21% | 4,267,600 |
| Jun 8, 2020 | $179.70 | $184.55 | $162.54 | $167.73 | -6.68% | 3,735,600 |
| Jun 1, 2020 | $174.07 | $185.82 | $174.07 | $179.74 | +2.52% | 3,807,300 |
| May 26, 2020 | $175.28 | $179.17 | $166.76 | $175.32 | +3.03% | 3,637,900 |
| May 18, 2020 | $171.68 | $174.11 | $164.11 | $170.16 | +1.63% | 3,535,600 |
| May 11, 2020 | $165.00 | $172.43 | $155.19 | $167.43 | +0.10% | 5,585,900 |
| May 4, 2020 | $156.85 | $167.42 | $155.63 | $167.26 | +5.18% | 3,702,100 |
| Apr 27, 2020 | $173.49 | $187.70 | $153.72 | $159.03 | -2.86% | 9,822,400 |
| Apr 20, 2020 | $145.29 | $165.59 | $143.08 | $163.72 | +10.23% | 8,612,800 |
| Apr 13, 2020 | $147.91 | $149.00 | $136.38 | $148.52 | +1.17% | 4,133,500 |
| Apr 6, 2020 | $120.38 | $149.66 | $119.04 | $146.80 | +29.56% | 5,269,800 |
| Mar 30, 2020 | $128.00 | $132.58 | $110.40 | $113.31 | -11.96% | 5,435,300 |
| Mar 23, 2020 | $106.65 | $138.44 | $100.33 | $128.71 | +20.02% | 6,197,200 |
| Mar 16, 2020 | $140.98 | $142.35 | $98.02 | $107.24 | -28.99% | 8,033,600 |
| Mar 9, 2020 | $179.84 | $180.83 | $134.13 | $151.02 | -15.96% | 9,129,200 |
| Mar 2, 2020 | $176.60 | $194.56 | $175.01 | $179.71 | +2.29% | 7,416,500 |
| Feb 24, 2020 | $185.89 | $189.37 | $171.09 | $175.69 | -7.32% | 5,097,800 |
| Feb 18, 2020 | $193.81 | $194.43 | $187.68 | $189.56 | -2.93% | 2,442,500 |
| Feb 10, 2020 | $181.99 | $196.36 | $181.99 | $195.28 | +7.10% | 3,988,800 |
| Feb 3, 2020 | $176.55 | $185.50 | $176.51 | $182.33 | +3.95% | 2,908,300 |
| Jan 27, 2020 | $175.08 | $181.72 | $174.54 | $175.40 | -1.00% | 2,930,000 |
| Jan 21, 2020 | $176.85 | $180.37 | $176.55 | $177.18 | +0.10% | 2,363,200 |
| Jan 13, 2020 | $177.85 | $181.49 | $175.56 | $177.00 | -0.33% | 4,667,800 |
| Jan 6, 2020 | $167.02 | $178.00 | $166.64 | $177.58 | +6.19% | 3,520,600 |
| Dec 30, 2019 | $169.20 | $170.20 | $164.17 | $167.23 | -1.25% | 2,083,700 |
| Dec 23, 2019 | $167.83 | $170.08 | $167.25 | $169.34 | +0.92% | 1,492,500 |
| Dec 16, 2019 | $167.64 | $170.25 | $166.24 | $167.80 | +0.73% | 3,346,900 |
| Dec 9, 2019 | $171.19 | $171.33 | $163.45 | $166.59 | -2.96% | 2,724,500 |
| Dec 2, 2019 | $172.22 | $173.91 | $169.44 | $171.68 | -0.35% | 3,022,200 |
| Nov 25, 2019 | $170.37 | $174.37 | $169.35 | $172.29 | +1.49% | 2,213,000 |
| Nov 18, 2019 | $171.70 | $172.00 | $167.17 | $169.76 | -1.04% | 3,133,900 |
| Nov 11, 2019 | $167.04 | $172.23 | $164.68 | $171.55 | +1.86% | 2,852,700 |
| Nov 4, 2019 | $167.35 | $168.57 | $163.66 | $168.41 | +1.13% | 2,559,500 |
| Oct 28, 2019 | $166.03 | $167.67 | $163.60 | $166.53 | +0.51% | 2,039,500 |
| Oct 21, 2019 | $167.92 | $170.58 | $160.02 | $165.69 | -1.06% | 3,848,400 |
| Oct 14, 2019 | $165.63 | $172.02 | $165.30 | $167.46 | +1.03% | 2,372,600 |
| Oct 7, 2019 | $166.41 | $169.09 | $163.28 | $165.76 | -0.83% | 2,229,800 |
| Sep 30, 2019 | $165.63 | $171.14 | $161.01 | $167.15 | +1.04% | 3,154,400 |
| Sep 23, 2019 | $171.85 | $173.67 | $164.18 | $165.43 | -4.20% | 3,285,700 |
| Sep 16, 2019 | $171.39 | $173.80 | $170.28 | $172.69 | +0.21% | 2,289,300 |
| Sep 9, 2019 | $173.79 | $175.90 | $169.17 | $172.32 | -0.35% | 2,496,200 |
| Sep 3, 2019 | $166.12 | $174.74 | $165.78 | $172.93 | +3.20% | 2,230,300 |
| Aug 26, 2019 | $166.77 | $170.24 | $162.32 | $167.56 | +1.02% | 2,585,100 |
| Aug 19, 2019 | $167.52 | $169.97 | $165.04 | $165.86 | -0.17% | 2,497,300 |
| Aug 12, 2019 | $164.29 | $166.73 | $162.69 | $166.15 | +0.73% | 2,490,800 |
| Aug 5, 2019 | $162.91 | $165.45 | $156.85 | $164.94 | +0.10% | 3,445,100 |
| Jul 29, 2019 | $165.90 | $170.77 | $163.81 | $164.77 | -1.06% | 4,545,400 |
| Jul 22, 2019 | $173.62 | $178.44 | $165.41 | $166.53 | -3.87% | 5,457,600 |
| Jul 15, 2019 | $176.15 | $176.44 | $172.84 | $173.24 | -1.26% | 2,522,600 |
| Jul 8, 2019 | $176.75 | $177.76 | $172.65 | $175.45 | -1.31% | 3,197,900 |
| Jul 1, 2019 | $174.81 | $177.84 | $173.20 | $177.78 | +2.82% | 2,220,000 |
| Jun 24, 2019 | $170.96 | $173.05 | $167.19 | $172.90 | +1.23% | 3,317,500 |
| Jun 17, 2019 | $166.91 | $171.74 | $165.92 | $170.80 | +2.65% | 3,403,900 |
| Jun 10, 2019 | $167.67 | $169.50 | $163.83 | $166.39 | -0.35% | 2,977,100 |
| Jun 3, 2019 | $162.88 | $168.75 | $161.38 | $166.98 | +2.69% | 3,142,600 |
| May 28, 2019 | $166.56 | $167.21 | $160.74 | $162.61 | -2.51% | 3,946,600 |
| May 20, 2019 | $164.36 | $168.26 | $164.01 | $166.80 | +1.45% | 3,643,700 |
| May 13, 2019 | $163.29 | $168.13 | $161.19 | $164.41 | -1.16% | 3,882,800 |
| May 6, 2019 | $162.20 | $166.97 | $160.22 | $166.34 | +0.84% | 3,862,500 |
| Apr 29, 2019 | $155.18 | $167.93 | $153.40 | $164.95 | +6.68% | 6,533,100 |
| Apr 22, 2019 | $145.22 | $155.13 | $143.84 | $154.62 | +6.47% | 4,541,600 |
| Apr 15, 2019 | $157.92 | $160.19 | $140.53 | $145.22 | -7.77% | 5,428,200 |
| Apr 8, 2019 | $158.76 | $160.43 | $157.17 | $157.45 | -0.96% | 2,552,600 |
| Apr 1, 2019 | $154.05 | $159.64 | $153.22 | $158.98 | +3.92% | 3,901,100 |
| Mar 25, 2019 | $154.10 | $154.10 | $148.77 | $152.98 | -0.87% | 3,174,500 |
| Mar 18, 2019 | $154.92 | $158.07 | $153.07 | $154.32 | -0.03% | 2,956,100 |
| Mar 11, 2019 | $146.95 | $155.38 | $146.22 | $154.36 | +5.36% | 4,259,400 |
| Mar 4, 2019 | $149.33 | $149.93 | $144.08 | $146.51 | -1.49% | 3,216,000 |
| Feb 25, 2019 | $149.57 | $150.12 | $145.84 | $148.73 | -0.02% | 2,624,100 |
| Feb 19, 2019 | $150.07 | $150.99 | $147.46 | $148.76 | -0.94% | 2,706,400 |
| Feb 11, 2019 | $144.70 | $150.65 | $143.93 | $150.17 | +3.69% | 4,470,700 |
| Feb 4, 2019 | $140.90 | $149.50 | $139.62 | $144.83 | +2.72% | 5,478,800 |
| Jan 28, 2019 | $136.45 | $141.18 | $135.19 | $140.99 | +2.61% | 3,484,100 |
| Jan 22, 2019 | $137.01 | $138.84 | $134.79 | $137.40 | -0.22% | 2,871,500 |
| Jan 14, 2019 | $131.04 | $137.82 | $130.66 | $137.70 | +4.38% | 5,870,300 |
| Jan 7, 2019 | $128.39 | $131.99 | $126.10 | $131.92 | +3.09% | 5,133,000 |
| Dec 31, 2018 | $124.97 | $129.29 | $122.27 | $127.96 | +2.77% | 3,930,900 |
| Dec 24, 2018 | $123.22 | $126.30 | $119.38 | $124.51 | +0.31% | 3,560,400 |
| Dec 17, 2018 | $136.32 | $137.83 | $123.60 | $124.12 | -9.67% | 7,134,200 |
| Dec 10, 2018 | $141.71 | $143.89 | $136.15 | $137.41 | -3.21% | 5,619,700 |
| Dec 3, 2018 | $144.74 | $149.10 | $139.18 | $141.96 | -2.53% | 5,242,000 |
| Nov 26, 2018 | $162.00 | $165.82 | $142.40 | $145.64 | -9.93% | 8,553,100 |
| Nov 19, 2018 | $164.15 | $164.73 | $159.27 | $161.70 | -1.58% | 2,096,800 |
| Nov 12, 2018 | $169.60 | $170.53 | $159.63 | $164.30 | -3.44% | 3,463,600 |
| Nov 5, 2018 | $162.48 | $171.94 | $162.25 | $170.15 | +4.72% | 3,939,200 |
| Oct 29, 2018 | $155.92 | $166.50 | $155.88 | $162.48 | +5.14% | 4,084,300 |
| Oct 22, 2018 | $172.66 | $173.66 | $150.52 | $154.53 | -10.47% | 6,742,100 |
| Oct 15, 2018 | $169.04 | $176.71 | $168.89 | $172.60 | +1.61% | 3,499,600 |
| Oct 8, 2018 | $168.91 | $173.49 | $167.40 | $169.86 | +0.45% | 4,212,800 |
| Oct 1, 2018 | $174.23 | $174.84 | $168.19 | $169.10 | -2.64% | 2,766,300 |
| Sep 24, 2018 | $171.05 | $174.14 | $168.27 | $173.68 | +0.93% | 3,082,900 |
| Sep 17, 2018 | $173.22 | $173.94 | $170.45 | $172.08 | -0.52% | 3,666,100 |
| Sep 10, 2018 | $168.01 | $173.41 | $167.42 | $172.98 | +3.17% | 4,106,800 |
| Sep 4, 2018 | $172.55 | $172.85 | $167.10 | $167.67 | -3.01% | 2,559,000 |
| Aug 27, 2018 | $175.00 | $175.59 | $172.01 | $172.87 | -1.05% | 3,325,600 |
| Aug 20, 2018 | $181.93 | $182.16 | $174.43 | $174.70 | -4.11% | 3,270,800 |
| Aug 13, 2018 | $179.53 | $182.75 | $177.88 | $182.19 | +1.45% | 2,474,200 |
| Aug 6, 2018 | $178.22 | $181.50 | $177.52 | $179.59 | +0.38% | 2,915,100 |
| Jul 30, 2018 | $174.00 | $179.07 | $171.63 | $178.91 | +2.83% | 4,014,700 |
| Jul 23, 2018 | $186.73 | $188.65 | $173.57 | $173.98 | -6.93% | 6,986,100 |
| Jul 16, 2018 | $187.22 | $188.31 | $183.15 | $186.94 | -0.14% | 2,935,700 |
| Jul 9, 2018 | $182.65 | $187.57 | $181.56 | $187.21 | +3.24% | 2,460,000 |
| Jul 2, 2018 | $178.98 | $182.31 | $177.62 | $181.34 | +1.01% | 1,929,300 |
| Jun 25, 2018 | $189.09 | $190.00 | $176.18 | $179.53 | -5.08% | 4,315,400 |
| Jun 18, 2018 | $188.10 | $189.63 | $184.39 | $189.13 | -0.15% | 3,593,000 |
| Jun 11, 2018 | $186.79 | $190.36 | $185.56 | $189.41 | +1.31% | 3,560,500 |
| Jun 4, 2018 | $183.64 | $187.26 | $180.53 | $186.96 | +2.49% | 3,307,000 |
| May 29, 2018 | $181.26 | $183.90 | $177.84 | $182.42 | +0.15% | 3,488,700 |
| May 21, 2018 | $176.85 | $184.33 | $174.20 | $182.14 | +3.37% | 3,552,100 |
| May 14, 2018 | $175.77 | $177.63 | $175.17 | $176.21 | +0.15% | 3,386,400 |
| May 7, 2018 | $171.48 | $176.43 | $169.26 | $175.94 | +2.71% | 2,964,200 |
| Apr 30, 2018 | $175.37 | $175.49 | $166.78 | $171.30 | -1.85% | 3,635,600 |
| Apr 23, 2018 | $165.50 | $174.88 | $161.12 | $174.52 | +5.66% | 5,000,100 |
| Apr 16, 2018 | $166.02 | $168.92 | $164.55 | $165.17 | +0.21% | 3,741,900 |
| Apr 9, 2018 | $162.20 | $166.49 | $161.59 | $164.82 | +1.96% | 3,246,300 |
| Apr 2, 2018 | $162.27 | $166.21 | $158.25 | $161.65 | -0.06% | 3,975,400 |
| Mar 26, 2018 | $164.43 | $166.42 | $159.95 | $161.75 | -0.46% | 3,142,700 |
| Mar 19, 2018 | $173.62 | $173.62 | $162.31 | $162.49 | -6.52% | 3,039,200 |
| Mar 12, 2018 | $175.50 | $176.64 | $173.23 | $173.83 | -1.09% | 2,885,900 |
| Mar 5, 2018 | $171.37 | $175.86 | $170.02 | $175.75 | +2.04% | 3,717,900 |
| Feb 26, 2018 | $173.64 | $177.97 | $167.82 | $172.23 | -0.08% | 3,058,700 |
| Feb 20, 2018 | $177.16 | $178.20 | $169.78 | $172.37 | -3.05% | 2,914,100 |
| Feb 12, 2018 | $168.88 | $179.00 | $166.46 | $177.79 | +5.78% | 3,219,400 |
| Feb 5, 2018 | $169.72 | $174.84 | $160.28 | $168.08 | -0.93% | 5,327,400 |
| Jan 29, 2018 | $179.51 | $181.72 | $169.58 | $169.66 | -3.83% | 3,081,600 |
| Jan 22, 2018 | $174.68 | $177.80 | $174.08 | $176.41 | +1.16% | 2,896,500 |
| Jan 16, 2018 | $171.83 | $174.79 | $170.85 | $174.39 | +1.60% | 1,980,800 |
| Jan 8, 2018 | $166.48 | $172.38 | $164.04 | $171.64 | +3.10% | 3,197,200 |
| Jan 2, 2018 | $160.00 | $166.69 | $159.71 | $166.48 | +4.37% | 2,102,600 |
| Dec 26, 2017 | $161.10 | $161.82 | $159.49 | $159.51 | -0.75% | 1,224,800 |
| Dec 18, 2017 | $159.85 | $165.18 | $159.63 | $160.72 | +1.04% | 2,771,600 |
| Dec 11, 2017 | $155.68 | $159.76 | $154.59 | $159.06 | +1.79% | 2,999,600 |
| Dec 4, 2017 | $156.62 | $160.12 | $153.41 | $156.26 | -0.15% | 3,048,000 |
| Nov 27, 2017 | $150.78 | $159.54 | $149.94 | $156.49 | +3.57% | 4,442,200 |
| Nov 20, 2017 | $149.25 | $153.85 | $147.70 | $151.09 | +0.49% | 2,937,200 |
| Nov 13, 2017 | $149.75 | $152.00 | $148.02 | $150.36 | -0.07% | 2,565,700 |
| Nov 6, 2017 | $153.21 | $154.59 | $149.38 | $150.46 | -2.13% | 2,719,000 |
| Oct 30, 2017 | $155.07 | $155.40 | $150.91 | $153.74 | -1.07% | 3,013,000 |
| Oct 23, 2017 | $152.24 | $156.44 | $149.73 | $155.40 | +2.43% | 4,681,900 |
| Oct 16, 2017 | $149.58 | $152.26 | $147.28 | $151.72 | +1.42% | 3,778,000 |
| Oct 9, 2017 | $151.46 | $151.80 | $148.77 | $149.60 | -1.35% | 2,349,500 |
| Oct 2, 2017 | $151.11 | $153.50 | $150.00 | $151.65 | +0.45% | 2,417,700 |
| Sep 25, 2017 | $149.63 | $152.69 | $146.68 | $150.97 | -2.64% | 5,165,400 |
| Sep 18, 2017 | $153.92 | $155.47 | $152.28 | $155.07 | +0.96% | 3,192,100 |
| Sep 11, 2017 | $158.88 | $159.57 | $152.89 | $153.60 | -2.51% | 3,725,500 |
| Sep 5, 2017 | $157.32 | $159.28 | $156.18 | $157.55 | -0.04% | 2,100,600 |
| Aug 28, 2017 | $155.41 | $158.41 | $150.71 | $157.61 | +1.83% | 3,072,500 |
| Aug 21, 2017 | $154.02 | $156.45 | $152.83 | $154.77 | +0.56% | 3,254,400 |
| Aug 14, 2017 | $157.43 | $157.99 | $153.50 | $153.91 | -1.47% | 2,204,300 |
| Aug 7, 2017 | $158.55 | $158.91 | $155.75 | $156.21 | -1.54% | 2,423,200 |
| Jul 31, 2017 | $160.23 | $161.15 | $158.05 | $158.65 | -0.89% | 3,228,400 |
| Jul 24, 2017 | $156.53 | $164.22 | $154.47 | $160.07 | +2.25% | 5,144,900 |
| Jul 17, 2017 | $153.37 | $157.23 | $152.51 | $156.55 | +2.12% | 2,379,000 |
| Jul 10, 2017 | $151.61 | $153.91 | $149.84 | $153.30 | +1.22% | 1,940,300 |
| Jul 3, 2017 | $154.14 | $154.50 | $150.22 | $151.45 | -1.75% | 2,328,100 |
| Jun 26, 2017 | $151.61 | $154.82 | $150.30 | $154.14 | +1.66% | 4,340,200 |
| Jun 19, 2017 | $140.99 | $152.47 | $140.47 | $151.62 | +7.71% | 6,044,000 |
| Jun 12, 2017 | $140.40 | $142.36 | $137.82 | $140.77 | +0.11% | 2,977,900 |
| Jun 5, 2017 | $141.29 | $141.51 | $138.50 | $140.61 | -0.69% | 3,020,900 |
| May 30, 2017 | $139.48 | $142.90 | $138.00 | $141.58 | +1.06% | 2,941,100 |
| May 22, 2017 | $139.00 | $142.28 | $138.87 | $140.10 | +0.54% | 2,691,500 |
| May 15, 2017 | $139.40 | $141.02 | $136.61 | $139.35 | +0.02% | 3,301,300 |
| May 8, 2017 | $142.19 | $142.87 | $138.31 | $139.32 | -2.15% | 3,042,900 |
| May 1, 2017 | $140.56 | $142.53 | $140.03 | $142.38 | +1.59% | 3,326,600 |
| Apr 24, 2017 | $144.63 | $145.15 | $134.19 | $140.15 | -2.19% | 6,326,300 |
| Apr 17, 2017 | $142.34 | $146.63 | $141.09 | $143.29 | +0.84% | 4,150,600 |
| Apr 10, 2017 | $143.44 | $144.53 | $141.81 | $142.10 | -0.90% | 1,922,100 |
| Apr 3, 2017 | $142.75 | $145.64 | $142.46 | $143.39 | -0.06% | 3,698,000 |
| Mar 27, 2017 | $141.35 | $144.37 | $141.07 | $143.47 | +1.04% | 2,699,100 |
| Mar 20, 2017 | $143.99 | $144.41 | $141.06 | $142.00 | -1.22% | 3,994,300 |
| Mar 13, 2017 | $144.08 | $145.00 | $142.65 | $143.75 | -0.13% | 2,852,500 |
| Mar 6, 2017 | $141.96 | $144.28 | $141.29 | $143.94 | +1.16% | 3,156,900 |
| Feb 27, 2017 | $143.00 | $143.70 | $141.06 | $142.29 | -0.42% | 3,305,200 |
| Feb 21, 2017 | $139.00 | $143.14 | $138.74 | $142.89 | +2.36% | 4,303,000 |
| Feb 13, 2017 | $135.17 | $140.98 | $134.10 | $139.59 | +3.39% | 5,030,000 |
| Feb 6, 2017 | $135.66 | $135.76 | $128.00 | $135.01 | -1.95% | 7,258,000 |
| Jan 30, 2017 | $132.92 | $137.86 | $131.37 | $137.69 | +3.04% | 3,358,900 |
| Jan 23, 2017 | $131.78 | $135.78 | $131.48 | $133.63 | +0.93% | 4,268,900 |
| Jan 17, 2017 | $133.93 | $135.27 | $131.93 | $132.40 | -1.44% | 2,505,300 |
| Jan 9, 2017 | $129.44 | $135.99 | $129.44 | $134.33 | +3.86% | 4,418,400 |
| Jan 3, 2017 | $129.17 | $130.79 | $128.15 | $129.34 | +0.75% | 3,720,700 |
| Dec 27, 2016 | $128.27 | $129.91 | $127.12 | $128.38 | +0.12% | 1,547,200 |
| Dec 19, 2016 | $127.62 | $129.38 | $126.44 | $128.23 | +0.37% | 2,754,700 |
| Dec 12, 2016 | $128.15 | $130.81 | $126.44 | $127.76 | -0.02% | 3,919,600 |
| Dec 5, 2016 | $125.00 | $128.23 | $123.41 | $127.79 | +2.66% | 3,481,200 |
| Nov 28, 2016 | $127.25 | $128.20 | $123.36 | $124.48 | -2.38% | 3,132,300 |
| Nov 21, 2016 | $126.06 | $127.53 | $123.62 | $127.51 | +1.20% | 2,252,900 |
| Nov 14, 2016 | $125.67 | $128.91 | $125.26 | $126.00 | – | 3,296,600 |
Seasonality
LH 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 | 4.9% | 1.6% | -4.5% | 2.4% | 1.6% | 3.8% | 5.2% | -0.3% | -2.3% | 1.8% | 3.1% | -1.2% |
| Months up | 8 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 8.2% | 6.7% | -7.7% | -3.8% | 1.5% | 7.7% | 10.4% | 7.8% | -7.4% | 19.5% | ||
| 2025 | 8.9% | 0.8% | -7.3% | 3.6% | 3.6% | 5.4% | -0.9% | 7.2% | 3.3% | -11.5% | 6.1% | -6.7% |
| 2024 | -2.2% | -2.6% | 1.2% | -7.8% | -2.9% | 4.4% | 5.9% | 7.0% | -2.8% | 2.1% | 6.0% | -4.9% |
| 2023 | 7.1% | -4.8% | -4.2% | -1.2% | -5.9% | 13.6% | 3.2% | -2.4% | -3.4% | -0.7% | 9.0% | 4.8% |
| 2022 | -13.6% | -0.0% | -2.8% | -8.9% | 3.0% | -5.0% | 11.9% | -13.8% | -9.1% | 8.3% | 8.8% | -2.2% |
| 2021 | 12.5% | 4.8% | 6.3% | 4.3% | 3.2% | 0.5% | 7.4% | 2.4% | -7.2% | 2.0% | -0.6% | 10.1% |
| 2020 | 3.7% | 0.2% | -28.1% | 30.1% | 6.6% | -5.3% | 16.1% | -8.9% | 7.1% | 6.1% | 0.0% | 1.9% |
| 2019 | 10.3% | 6.4% | 3.2% | 4.5% | 1.7% | 6.3% | -3.1% | 0.0% | 0.3% | -1.9% | 4.6% | -1.8% |
| 2018 | 9.4% | -1.0% | -6.3% | 5.6% | 5.8% | -0.6% | -2.3% | -1.4% | 0.5% | -7.6% | -9.3% | -13.2% |
| 2017 | 4.5% | 6.0% | 0.9% | -2.3% | -0.8% | 10.9% | 3.1% | -1.3% | -3.8% | 1.8% | 3.0% | 0.8% |