L3Harris Technologies, Inc. (LHX) stock
LHXNYSESearch, Detection, Navigation, Guidance, Aeronautical SysFiscal year ends January 2
Financials through Q3 FY2026, quarter ended Oct 2, 2026Last filing: 10-Q on Jul 30, 2026Score 19/3024% below fair value
$277.61−0.82 (-0.29%)
Close on Oct 30, 2026Market cap $51.70BP/E 25.9Yield 1.73%
Price history
L3Harris Technologies share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$277.61
-0.29% on the day
52-week range
$232.34 – $379.23
-26.8% from the high
Change over 52 weeks
-6.2%
From $295.90 on Oct 30, 2025
Average volume
1.62M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $253.97 | $283.71 | $253.97 | $277.61 | +9.31% | 11,265,894 |
| Oct 19, 2026 | $245.16 | $254.79 | $242.95 | $253.97 | +2.20% | 7,392,875 |
| Oct 12, 2026 | $237.08 | $248.63 | $233.61 | $248.51 | +4.87% | 11,442,768 |
| Oct 5, 2026 | $237.04 | $239.46 | $232.34 | $236.97 | +0.16% | 5,569,686 |
| Sep 28, 2026 | $237.00 | $240.10 | $234.01 | $236.60 | -0.46% | 8,137,653 |
| Sep 21, 2026 | $246.61 | $248.62 | $236.79 | $237.69 | -3.88% | 7,605,471 |
| Sep 14, 2026 | $247.81 | $253.12 | $245.77 | $247.29 | +0.71% | 9,828,328 |
| Sep 8, 2026 | $253.60 | $258.04 | $244.76 | $245.54 | -4.25% | 6,331,542 |
| Aug 31, 2026 | $263.05 | $269.50 | $256.05 | $256.45 | -2.42% | 7,967,799 |
| Aug 24, 2026 | $265.69 | $265.78 | $258.54 | $262.82 | -1.47% | 8,021,430 |
| Aug 17, 2026 | $283.00 | $285.95 | $266.43 | $266.73 | -8.60% | 9,570,212 |
| Aug 10, 2026 | $288.86 | $294.14 | $282.00 | $291.82 | +1.80% | 6,148,170 |
| Aug 3, 2026 | $277.00 | $291.38 | $274.71 | $286.67 | +3.47% | 8,445,346 |
| Jul 27, 2026 | $301.00 | $308.89 | $262.68 | $277.06 | -7.71% | 10,601,703 |
| Jul 20, 2026 | $283.71 | $306.42 | $270.32 | $300.21 | +6.45% | 7,355,686 |
| Jul 13, 2026 | $292.08 | $294.73 | $281.51 | $282.01 | -3.01% | 4,914,039 |
| Jul 6, 2026 | $301.81 | $304.50 | $288.12 | $290.77 | -3.74% | 4,930,325 |
| Jun 29, 2026 | $290.87 | $303.10 | $287.24 | $302.07 | +3.72% | 6,862,388 |
| Jun 22, 2026 | $292.00 | $296.62 | $282.41 | $291.25 | -1.21% | 10,981,784 |
| Jun 15, 2026 | $307.50 | $318.52 | $291.66 | $294.82 | -4.21% | 7,004,425 |
| Jun 8, 2026 | $306.52 | $315.72 | $299.39 | $307.79 | -0.01% | 4,784,819 |
| Jun 1, 2026 | $312.38 | $313.03 | $301.49 | $307.83 | -2.33% | 4,480,351 |
| May 26, 2026 | $313.84 | $315.39 | $308.15 | $315.18 | +1.03% | 5,319,059 |
| May 18, 2026 | $303.99 | $312.26 | $303.12 | $311.98 | +2.83% | 5,750,457 |
| May 11, 2026 | $298.00 | $310.51 | $296.67 | $303.39 | +1.25% | 5,761,718 |
| May 4, 2026 | $312.05 | $315.63 | $297.66 | $299.64 | -4.38% | 8,668,433 |
| Apr 27, 2026 | $318.43 | $326.76 | $312.51 | $313.37 | -1.30% | 8,489,107 |
| Apr 20, 2026 | $351.17 | $353.60 | $314.75 | $317.51 | -9.37% | 9,100,971 |
| Apr 13, 2026 | $355.24 | $360.14 | $349.15 | $350.35 | -0.92% | 5,364,346 |
| Apr 6, 2026 | $356.53 | $364.27 | $344.90 | $353.59 | -0.68% | 5,534,190 |
| Mar 30, 2026 | $348.14 | $360.80 | $337.02 | $356.00 | +3.79% | 5,012,949 |
| Mar 23, 2026 | $355.40 | $357.35 | $341.06 | $343.00 | -2.79% | 7,031,511 |
| Mar 16, 2026 | $360.02 | $374.37 | $350.94 | $352.85 | -1.70% | 7,575,107 |
| Mar 9, 2026 | $366.00 | $373.12 | $355.48 | $358.96 | -2.09% | 7,331,464 |
| Mar 2, 2026 | $370.32 | $379.23 | $355.27 | $366.61 | +0.57% | 8,256,134 |
| Feb 23, 2026 | $355.24 | $365.73 | $329.28 | $364.54 | +2.36% | 7,198,047 |
| Feb 17, 2026 | $345.87 | $362.24 | $343.04 | $356.14 | +3.08% | 4,336,143 |
| Feb 9, 2026 | $349.66 | $352.00 | $337.26 | $345.50 | -1.19% | 5,395,870 |
| Feb 2, 2026 | $338.00 | $355.99 | $335.63 | $349.66 | +1.99% | 7,073,120 |
| Jan 26, 2026 | $354.20 | $369.59 | $339.61 | $342.85 | -3.35% | 8,353,559 |
| Jan 20, 2026 | $345.11 | $360.68 | $340.28 | $354.73 | +2.39% | 6,942,890 |
| Jan 12, 2026 | $338.93 | $361.59 | $332.88 | $346.46 | +3.18% | 11,982,050 |
| Jan 5, 2026 | $307.39 | $338.23 | $307.15 | $335.77 | +10.28% | 10,055,082 |
| Dec 29, 2025 | $296.77 | $304.55 | $291.01 | $304.48 | +2.60% | 2,291,359 |
| Dec 22, 2025 | $288.15 | $299.83 | $287.45 | $296.77 | +3.24% | 2,800,561 |
| Dec 15, 2025 | $287.45 | $290.64 | $277.57 | $287.45 | +0.17% | 5,927,641 |
| Dec 8, 2025 | $279.13 | $292.89 | $276.11 | $286.95 | +3.03% | 5,998,963 |
| Dec 1, 2025 | $276.14 | $283.65 | $272.14 | $278.50 | -0.07% | 5,050,464 |
| Nov 24, 2025 | $276.00 | $279.02 | $273.04 | $278.69 | +0.33% | 5,017,056 |
| Nov 17, 2025 | $290.01 | $291.50 | $277.09 | $277.78 | -4.01% | 5,424,866 |
| Nov 10, 2025 | $290.35 | $302.94 | $283.22 | $289.39 | -0.44% | 7,330,697 |
| Nov 3, 2025 | $289.60 | $292.51 | $284.24 | $290.66 | +0.54% | 4,565,919 |
| Oct 27, 2025 | $293.56 | $305.16 | $282.39 | $289.10 | -1.40% | 7,767,849 |
| Oct 20, 2025 | $286.26 | $296.30 | $285.97 | $293.20 | +3.29% | 4,253,244 |
| Oct 13, 2025 | $291.38 | $301.99 | $282.27 | $283.87 | -2.90% | 5,216,252 |
| Oct 6, 2025 | $297.29 | $308.12 | $292.14 | $292.34 | -1.70% | 5,732,295 |
| Sep 29, 2025 | $297.83 | $305.94 | $294.77 | $297.39 | +1.30% | 5,729,877 |
| Sep 22, 2025 | $284.00 | $293.94 | $281.49 | $293.56 | +3.39% | 4,857,311 |
| Sep 15, 2025 | $278.81 | $286.81 | $278.47 | $283.94 | +1.70% | 4,830,048 |
| Sep 8, 2025 | $271.71 | $281.68 | $268.60 | $279.20 | +2.50% | 4,987,824 |
| Sep 2, 2025 | $277.57 | $277.95 | $269.02 | $272.39 | -1.88% | 4,805,810 |
| Aug 25, 2025 | $276.23 | $279.02 | $275.00 | $277.62 | +0.67% | 5,015,009 |
| Aug 18, 2025 | $271.36 | $279.16 | $270.81 | $275.77 | +1.93% | 4,624,161 |
| Aug 11, 2025 | $269.77 | $273.10 | $267.25 | $270.55 | +0.31% | 5,685,099 |
| Aug 4, 2025 | $278.23 | $280.52 | $269.14 | $269.72 | -3.07% | 6,924,143 |
| Jul 28, 2025 | $270.60 | $278.95 | $267.75 | $278.26 | +3.33% | 5,824,429 |
| Jul 21, 2025 | $265.06 | $280.03 | $260.22 | $269.28 | +1.70% | 10,087,382 |
| Jul 14, 2025 | $259.24 | $267.57 | $257.35 | $264.77 | +2.01% | 5,998,036 |
| Jul 7, 2025 | $256.35 | $261.14 | $250.02 | $259.55 | +1.49% | 5,546,335 |
| Jun 30, 2025 | $247.63 | $256.57 | $247.00 | $255.73 | +3.54% | 3,528,806 |
| Jun 23, 2025 | $251.51 | $254.89 | $243.84 | $246.98 | -1.08% | 7,461,931 |
| Jun 16, 2025 | $256.00 | $256.36 | $246.19 | $249.67 | -2.85% | 6,120,671 |
| Jun 9, 2025 | $244.62 | $257.79 | $237.56 | $256.99 | +5.21% | 7,942,323 |
| Jun 2, 2025 | $244.83 | $244.83 | $240.51 | $244.27 | -0.03% | 5,288,704 |
| May 26, 2025 | $237.00 | $249.13 | $235.72 | $244.34 | +2.88% | 12,803,517 |
| May 19, 2025 | $230.15 | $241.70 | $229.10 | $237.49 | +3.17% | 11,091,593 |
| May 12, 2025 | $221.71 | $230.47 | $214.10 | $230.20 | +4.93% | 7,163,648 |
| May 5, 2025 | $220.00 | $220.96 | $214.35 | $219.39 | -0.16% | 5,625,565 |
| Apr 28, 2025 | $218.13 | $226.79 | $214.41 | $219.75 | +1.70% | 6,754,934 |
| Apr 21, 2025 | $217.15 | $219.46 | $208.11 | $216.08 | -0.98% | 8,732,084 |
| Apr 14, 2025 | $221.64 | $224.19 | $214.64 | $218.22 | -1.72% | 5,105,805 |
| Apr 7, 2025 | $198.50 | $223.22 | $195.72 | $222.03 | +9.88% | 12,683,480 |
| Mar 31, 2025 | $208.13 | $215.75 | $201.95 | $202.06 | -2.74% | 7,466,172 |
| Mar 24, 2025 | $209.14 | $215.35 | $207.32 | $207.75 | -0.11% | 4,933,406 |
| Mar 17, 2025 | $210.71 | $215.73 | $207.12 | $207.98 | -1.46% | 5,977,927 |
| Mar 10, 2025 | $218.96 | $227.37 | $204.80 | $211.06 | -4.11% | 6,493,705 |
| Mar 3, 2025 | $207.60 | $221.22 | $205.28 | $220.10 | +6.79% | 8,095,067 |
| Feb 24, 2025 | $200.32 | $207.20 | $199.57 | $206.11 | +3.56% | 6,555,873 |
| Feb 18, 2025 | $200.00 | $200.18 | $193.09 | $199.02 | +0.71% | 6,392,005 |
| Feb 10, 2025 | $206.00 | $209.88 | $196.67 | $197.61 | -4.13% | 8,084,964 |
| Feb 3, 2025 | $211.12 | $214.10 | $203.85 | $206.13 | -2.77% | 6,581,009 |
| Jan 27, 2025 | $220.99 | $224.00 | $206.03 | $212.01 | -3.04% | 7,767,925 |
| Jan 21, 2025 | $219.55 | $224.30 | $217.36 | $218.65 | +0.22% | 4,584,685 |
| Jan 13, 2025 | $207.72 | $219.37 | $207.72 | $218.16 | +4.74% | 4,921,860 |
| Jan 6, 2025 | $208.71 | $209.31 | $202.76 | $208.28 | -0.70% | 5,942,885 |
| Dec 30, 2024 | $210.06 | $211.22 | $207.00 | $209.75 | -1.23% | 3,523,945 |
| Dec 23, 2024 | $213.65 | $214.25 | $210.69 | $212.37 | -0.55% | 2,561,945 |
| Dec 16, 2024 | $223.62 | $225.31 | $209.84 | $213.55 | -4.31% | 7,536,107 |
| Dec 9, 2024 | $233.75 | $234.05 | $222.01 | $223.16 | -4.89% | 5,228,883 |
| Dec 2, 2024 | $246.25 | $246.25 | $234.10 | $234.64 | -4.71% | 5,001,713 |
| Nov 25, 2024 | $247.80 | $248.43 | $239.42 | $246.25 | -0.77% | 3,027,846 |
| Nov 18, 2024 | $246.47 | $248.56 | $241.10 | $248.16 | +0.47% | 3,847,333 |
| Nov 11, 2024 | $262.84 | $265.74 | $245.50 | $247.00 | -5.22% | 5,465,227 |
| Nov 4, 2024 | $247.93 | $261.75 | $244.87 | $260.60 | +5.30% | 3,796,114 |
| Oct 28, 2024 | $253.16 | $253.45 | $244.73 | $247.48 | -2.11% | 4,543,464 |
| Oct 21, 2024 | $250.00 | $258.89 | $242.74 | $252.81 | +1.62% | 4,165,567 |
| Oct 14, 2024 | $246.80 | $249.16 | $244.25 | $248.78 | +1.11% | 2,708,132 |
| Oct 7, 2024 | $244.08 | $246.34 | $239.58 | $246.04 | +0.98% | 2,597,195 |
| Sep 30, 2024 | $236.00 | $247.33 | $234.13 | $243.66 | +3.69% | 3,880,880 |
| Sep 23, 2024 | $233.42 | $238.07 | $231.38 | $234.99 | +0.76% | 3,537,778 |
| Sep 16, 2024 | $231.99 | $234.28 | $227.43 | $233.21 | +1.50% | 3,566,347 |
| Sep 9, 2024 | $228.15 | $231.02 | $222.02 | $229.77 | +1.12% | 3,549,744 |
| Sep 3, 2024 | $236.68 | $238.24 | $226.30 | $227.23 | -3.99% | 2,797,694 |
| Aug 26, 2024 | $231.26 | $236.94 | $226.22 | $236.67 | +2.60% | 3,057,494 |
| Aug 19, 2024 | $228.06 | $233.48 | $228.06 | $230.68 | +0.95% | 2,409,986 |
| Aug 12, 2024 | $228.68 | $230.30 | $225.06 | $228.50 | +0.07% | 3,565,921 |
| Aug 5, 2024 | $229.39 | $231.50 | $224.35 | $228.33 | -0.81% | 3,957,145 |
| Jul 29, 2024 | $229.60 | $233.16 | $223.38 | $230.19 | +0.34% | 6,543,451 |
| Jul 22, 2024 | $234.93 | $245.60 | $227.11 | $229.41 | -2.28% | 6,367,563 |
| Jul 15, 2024 | $232.20 | $242.86 | $231.64 | $234.77 | +1.61% | 4,313,000 |
| Jul 8, 2024 | $225.22 | $233.85 | $224.80 | $231.04 | +3.11% | 3,465,916 |
| Jul 1, 2024 | $225.59 | $226.50 | $221.76 | $224.07 | -0.23% | 2,014,960 |
| Jun 24, 2024 | $225.97 | $228.13 | $221.52 | $224.58 | -0.41% | 6,068,364 |
| Jun 17, 2024 | $216.73 | $225.77 | $216.69 | $225.51 | +3.70% | 2,493,682 |
| Jun 10, 2024 | $221.80 | $222.01 | $215.37 | $217.47 | -2.00% | 2,653,601 |
| Jun 3, 2024 | $225.33 | $226.99 | $221.27 | $221.90 | -1.30% | 3,810,734 |
| May 28, 2024 | $222.55 | $225.41 | $215.16 | $224.83 | +0.71% | 3,889,417 |
| May 20, 2024 | $224.19 | $225.90 | $222.27 | $223.25 | -0.14% | 3,413,210 |
| May 13, 2024 | $220.00 | $223.78 | $219.74 | $223.57 | +1.81% | 3,249,701 |
| May 6, 2024 | $213.15 | $219.91 | $212.74 | $219.60 | +3.47% | 4,167,268 |
| Apr 29, 2024 | $215.12 | $217.60 | $209.90 | $212.24 | -1.07% | 5,276,952 |
| Apr 22, 2024 | $206.59 | $216.99 | $204.98 | $214.54 | +4.42% | 6,094,354 |
| Apr 15, 2024 | $204.98 | $205.60 | $200.18 | $205.45 | +1.40% | 4,402,561 |
| Apr 8, 2024 | $209.54 | $210.00 | $201.01 | $202.62 | -3.03% | 4,712,246 |
| Apr 1, 2024 | $212.99 | $213.18 | $203.03 | $208.96 | -1.94% | 7,131,140 |
| Mar 25, 2024 | $213.31 | $214.28 | $211.05 | $213.10 | +0.55% | 3,737,816 |
| Mar 18, 2024 | $212.86 | $214.21 | $210.50 | $211.94 | -0.43% | 6,244,696 |
| Mar 11, 2024 | $214.08 | $216.24 | $210.82 | $212.86 | -0.81% | 6,496,623 |
| Mar 4, 2024 | $210.45 | $218.34 | $210.13 | $214.60 | +2.28% | 4,725,819 |
| Feb 26, 2024 | $214.45 | $214.72 | $209.01 | $209.81 | -2.16% | 6,805,418 |
| Feb 20, 2024 | $212.65 | $216.17 | $211.20 | $214.45 | +1.17% | 3,824,393 |
| Feb 12, 2024 | $209.84 | $212.61 | $205.73 | $211.98 | +1.02% | 3,767,681 |
| Feb 5, 2024 | $206.00 | $210.11 | $203.52 | $209.84 | +1.37% | 4,200,771 |
| Jan 29, 2024 | $210.30 | $211.72 | $206.20 | $207.00 | -1.06% | 7,513,366 |
| Jan 22, 2024 | $205.00 | $211.41 | $202.97 | $209.21 | +2.14% | 7,938,495 |
| Jan 16, 2024 | $207.75 | $208.62 | $203.00 | $204.82 | -1.43% | 3,223,315 |
| Jan 8, 2024 | $204.70 | $208.04 | $201.04 | $207.80 | +1.26% | 5,659,891 |
| Jan 2, 2024 | $210.50 | $213.13 | $204.12 | $205.21 | -2.57% | 4,735,664 |
| Dec 26, 2023 | $207.89 | $211.52 | $207.56 | $210.62 | +1.02% | 2,480,323 |
| Dec 18, 2023 | $208.27 | $211.99 | $206.40 | $208.49 | +0.06% | 6,195,686 |
| Dec 11, 2023 | $196.42 | $209.00 | $196.42 | $208.37 | +6.41% | 12,703,819 |
| Dec 4, 2023 | $193.91 | $200.29 | $192.95 | $195.81 | +0.58% | 6,392,134 |
| Nov 27, 2023 | $190.86 | $194.93 | $187.37 | $194.69 | +1.93% | 4,538,036 |
| Nov 20, 2023 | $186.18 | $191.01 | $184.34 | $191.01 | +2.86% | 2,807,189 |
| Nov 13, 2023 | $183.34 | $188.76 | $182.01 | $185.69 | +1.93% | 5,732,894 |
| Nov 6, 2023 | $185.50 | $185.68 | $179.56 | $182.17 | -1.89% | 5,853,472 |
| Oct 30, 2023 | $173.26 | $186.80 | $172.31 | $185.67 | +8.62% | 10,153,904 |
| Oct 23, 2023 | $176.09 | $179.37 | $169.55 | $170.93 | -2.94% | 8,044,590 |
| Oct 16, 2023 | $178.00 | $181.28 | $176.06 | $176.10 | -0.64% | 6,338,024 |
| Oct 9, 2023 | $173.97 | $181.58 | $172.17 | $177.24 | +8.15% | 7,749,696 |
| Oct 2, 2023 | $173.68 | $174.67 | $160.25 | $163.89 | -5.88% | 7,153,472 |
| Sep 25, 2023 | $172.93 | $175.43 | $171.75 | $174.12 | +0.32% | 6,079,265 |
| Sep 18, 2023 | $174.99 | $177.22 | $173.20 | $173.57 | +0.49% | 5,961,390 |
| Sep 11, 2023 | $168.90 | $173.48 | $167.91 | $172.72 | +2.85% | 6,037,680 |
| Sep 5, 2023 | $176.96 | $177.00 | $167.14 | $167.94 | -5.26% | 5,381,399 |
| Aug 28, 2023 | $177.34 | $179.96 | $176.13 | $177.26 | -0.67% | 6,335,203 |
| Aug 21, 2023 | $181.01 | $181.78 | $176.75 | $178.46 | -1.66% | 4,799,386 |
| Aug 14, 2023 | $187.97 | $189.27 | $180.87 | $181.48 | -3.44% | 3,266,370 |
| Aug 7, 2023 | $187.07 | $189.85 | $185.00 | $187.95 | +0.80% | 4,026,044 |
| Jul 31, 2023 | $192.87 | $193.39 | $182.35 | $186.45 | -3.02% | 7,414,099 |
| Jul 24, 2023 | $200.00 | $204.21 | $185.52 | $192.26 | -3.86% | 8,071,930 |
| Jul 17, 2023 | $196.05 | $202.05 | $195.00 | $199.97 | +2.19% | 4,763,852 |
| Jul 10, 2023 | $194.35 | $198.99 | $193.95 | $195.69 | +0.53% | 4,601,092 |
| Jul 3, 2023 | $195.48 | $198.07 | $193.17 | $194.66 | -0.57% | 2,572,360 |
| Jun 26, 2023 | $189.83 | $196.65 | $186.05 | $195.77 | +2.02% | 4,192,061 |
| Jun 20, 2023 | $195.20 | $197.93 | $190.57 | $191.90 | -1.88% | 3,464,414 |
| Jun 12, 2023 | $188.59 | $196.68 | $186.57 | $195.57 | +3.70% | 5,735,050 |
| Jun 5, 2023 | $183.17 | $190.46 | $181.98 | $188.59 | +3.50% | 4,091,306 |
| May 30, 2023 | $177.72 | $182.90 | $174.55 | $182.22 | +1.94% | 5,646,886 |
| May 22, 2023 | $184.45 | $186.22 | $175.51 | $178.76 | -3.06% | 6,215,377 |
| May 15, 2023 | $187.02 | $187.95 | $183.66 | $184.40 | -1.26% | 6,016,702 |
| May 8, 2023 | $188.58 | $189.94 | $185.84 | $186.75 | -0.52% | 4,167,263 |
| May 1, 2023 | $195.15 | $197.43 | $183.21 | $187.73 | -3.80% | 6,422,750 |
| Apr 24, 2023 | $202.13 | $202.77 | $193.94 | $195.15 | -3.41% | 6,160,466 |
| Apr 17, 2023 | $201.21 | $206.38 | $200.75 | $202.03 | +0.76% | 3,921,146 |
| Apr 10, 2023 | $196.66 | $201.94 | $196.48 | $200.51 | +1.78% | 3,318,598 |
| Apr 3, 2023 | $196.88 | $200.14 | $195.77 | $197.01 | +0.39% | 3,579,835 |
| Mar 27, 2023 | $195.10 | $196.46 | $191.41 | $196.24 | +1.61% | 5,360,501 |
| Mar 20, 2023 | $196.55 | $199.09 | $189.86 | $193.13 | -1.09% | 6,422,043 |
| Mar 13, 2023 | $200.97 | $204.91 | $194.24 | $195.25 | -3.99% | 6,527,685 |
| Mar 6, 2023 | $213.90 | $216.49 | $202.94 | $203.37 | -5.04% | 4,800,791 |
| Feb 27, 2023 | $210.97 | $214.54 | $208.90 | $214.16 | +1.91% | 5,880,309 |
| Feb 21, 2023 | $215.63 | $216.00 | $208.40 | $210.15 | -1.81% | 4,030,360 |
| Feb 13, 2023 | $217.35 | $219.31 | $210.25 | $214.02 | -0.76% | 4,774,826 |
| Feb 6, 2023 | $210.99 | $216.05 | $208.10 | $215.66 | +2.23% | 5,747,078 |
| Jan 30, 2023 | $212.31 | $217.30 | $210.36 | $210.95 | -0.54% | 7,959,818 |
| Jan 23, 2023 | $193.19 | $214.55 | $191.78 | $212.10 | +10.18% | 9,287,414 |
| Jan 17, 2023 | $198.30 | $198.49 | $189.73 | $192.51 | -2.36% | 8,310,949 |
| Jan 9, 2023 | $206.23 | $206.23 | $193.87 | $197.16 | -4.37% | 8,435,114 |
| Jan 3, 2023 | $207.59 | $210.93 | $203.42 | $206.18 | -0.97% | 3,791,965 |
| Dec 27, 2022 | $207.00 | $209.30 | $204.23 | $208.21 | +0.96% | 3,017,323 |
| Dec 19, 2022 | $207.20 | $208.64 | $202.31 | $206.24 | -3.30% | 8,415,862 |
| Dec 12, 2022 | $216.50 | $221.03 | $210.51 | $213.27 | -1.05% | 6,318,878 |
| Dec 5, 2022 | $227.25 | $227.91 | $215.12 | $215.53 | -6.29% | 4,269,085 |
| Nov 28, 2022 | $227.91 | $230.73 | $221.72 | $230.00 | +0.58% | 5,360,558 |
| Nov 21, 2022 | $223.57 | $228.96 | $223.25 | $228.68 | +2.09% | 2,554,389 |
| Nov 14, 2022 | $226.05 | $227.61 | $215.00 | $224.00 | -0.33% | 7,548,194 |
| Nov 7, 2022 | $229.58 | $242.60 | $220.78 | $224.75 | -2.00% | 8,742,439 |
| Oct 31, 2022 | $245.22 | $250.04 | $225.27 | $229.33 | -7.80% | 6,533,641 |
| Oct 24, 2022 | $249.26 | $255.10 | $233.24 | $248.74 | +0.62% | 7,251,603 |
| Oct 17, 2022 | $220.00 | $248.74 | $219.91 | $247.20 | +13.13% | 6,344,003 |
| Oct 10, 2022 | $226.54 | $235.10 | $218.06 | $218.51 | -2.59% | 6,887,263 |
| Oct 3, 2022 | $210.43 | $224.51 | $210.00 | $224.32 | +7.93% | 5,106,152 |
| Sep 26, 2022 | $219.45 | $220.77 | $206.89 | $207.83 | -5.70% | 4,189,711 |
| Sep 19, 2022 | $229.15 | $237.12 | $217.52 | $220.39 | -4.18% | 4,263,183 |
| Sep 12, 2022 | $236.15 | $236.24 | $225.38 | $230.01 | -2.60% | 5,892,274 |
| Sep 6, 2022 | $227.19 | $237.32 | $226.74 | $236.14 | +3.93% | 3,802,394 |
| Aug 29, 2022 | $232.02 | $235.51 | $225.69 | $227.20 | -2.93% | 4,661,604 |
| Aug 22, 2022 | $237.35 | $240.59 | $230.48 | $234.06 | -1.83% | 5,065,247 |
| Aug 15, 2022 | $235.97 | $242.93 | $235.47 | $238.43 | +0.71% | 2,882,535 |
| Aug 8, 2022 | $235.32 | $236.75 | $228.82 | $236.74 | +0.92% | 5,048,066 |
| Aug 1, 2022 | $240.51 | $248.53 | $232.92 | $234.58 | -2.25% | 5,465,537 |
| Jul 25, 2022 | $225.22 | $241.11 | $220.87 | $239.97 | +6.59% | 5,333,824 |
| Jul 18, 2022 | $224.94 | $229.02 | $218.58 | $225.13 | +0.58% | 6,340,377 |
| Jul 11, 2022 | $236.87 | $239.44 | $219.11 | $223.84 | -6.02% | 4,719,869 |
| Jul 5, 2022 | $239.85 | $244.29 | $227.27 | $238.17 | -2.08% | 3,057,760 |
| Jun 27, 2022 | $233.99 | $244.64 | $233.02 | $243.24 | +4.15% | 3,564,791 |
| Jun 21, 2022 | $224.14 | $233.97 | $223.36 | $233.55 | +5.41% | 2,944,138 |
| Jun 13, 2022 | $237.08 | $237.18 | $217.78 | $221.57 | -7.84% | 5,602,638 |
| Jun 6, 2022 | $243.63 | $247.34 | $237.20 | $240.43 | -1.11% | 3,805,432 |
| May 31, 2022 | $238.71 | $243.96 | $236.17 | $243.14 | +0.92% | 3,872,171 |
| May 23, 2022 | $231.50 | $240.94 | $230.00 | $240.92 | +5.02% | 3,467,388 |
| May 16, 2022 | $236.32 | $242.99 | $227.39 | $229.40 | -2.87% | 5,806,849 |
| May 9, 2022 | $242.61 | $244.25 | $232.75 | $236.18 | -3.14% | 5,933,320 |
| May 2, 2022 | $230.43 | $244.37 | $230.39 | $243.83 | +4.98% | 6,425,474 |
| Apr 25, 2022 | $246.80 | $253.86 | $231.42 | $232.26 | -6.30% | 6,017,564 |
| Apr 18, 2022 | $257.51 | $264.71 | $245.14 | $247.88 | -3.70% | 4,622,234 |
| Apr 11, 2022 | $259.50 | $262.43 | $253.55 | $257.41 | -0.24% | 3,586,859 |
| Apr 4, 2022 | $253.80 | $264.05 | $251.18 | $258.03 | +1.92% | 5,286,629 |
| Mar 28, 2022 | $256.18 | $256.38 | $240.08 | $253.17 | -1.82% | 6,314,513 |
| Mar 21, 2022 | $249.61 | $259.00 | $246.94 | $257.85 | +4.63% | 5,715,584 |
| Mar 14, 2022 | $251.76 | $258.61 | $241.80 | $246.45 | -1.42% | 9,146,424 |
| Mar 7, 2022 | $269.95 | $279.71 | $249.80 | $250.00 | -6.32% | 10,359,957 |
| Feb 28, 2022 | $236.99 | $269.60 | $236.00 | $266.88 | +14.29% | 11,889,226 |
| Feb 22, 2022 | $219.81 | $233.88 | $215.96 | $233.51 | +7.30% | 6,160,465 |
| Feb 14, 2022 | $222.14 | $223.55 | $216.15 | $217.62 | -2.40% | 6,515,825 |
| Feb 7, 2022 | $214.53 | $223.36 | $213.20 | $222.97 | +4.56% | 5,753,631 |
| Jan 31, 2022 | $210.53 | $214.99 | $206.04 | $213.24 | -2.48% | 11,679,253 |
| Jan 24, 2022 | $218.23 | $227.53 | $213.33 | $218.67 | -0.94% | 11,085,788 |
| Jan 18, 2022 | $227.90 | $232.14 | $220.08 | $220.75 | -3.12% | 6,061,322 |
| Jan 10, 2022 | $221.00 | $227.94 | $219.31 | $227.86 | +3.68% | 7,420,378 |
| Jan 3, 2022 | $213.47 | $220.58 | $209.29 | $219.77 | +3.06% | 8,260,836 |
| Dec 27, 2021 | $209.14 | $214.04 | $208.28 | $213.24 | +2.39% | 3,190,140 |
| Dec 20, 2021 | $206.55 | $209.62 | $200.71 | $208.26 | +0.16% | 5,857,845 |
| Dec 13, 2021 | $216.30 | $219.52 | $207.57 | $207.93 | -4.09% | 9,225,926 |
| Dec 6, 2021 | $213.72 | $217.93 | $213.12 | $216.80 | +2.26% | 4,464,231 |
| Nov 29, 2021 | $216.76 | $217.28 | $207.32 | $212.00 | -1.45% | 5,971,974 |
| Nov 22, 2021 | $220.05 | $224.41 | $213.00 | $215.12 | -2.22% | 3,194,715 |
| Nov 15, 2021 | $221.02 | $223.28 | $218.00 | $220.00 | -0.14% | 5,476,398 |
| Nov 8, 2021 | $222.61 | $225.82 | $218.21 | $220.30 | -1.64% | 4,794,277 |
| Nov 1, 2021 | $229.92 | $230.53 | $216.44 | $223.97 | -2.85% | 8,032,102 |
| Oct 25, 2021 | $244.64 | $245.72 | $221.45 | $230.54 | -5.80% | 8,096,386 |
| Oct 18, 2021 | $237.70 | $246.08 | $236.65 | $244.73 | +2.37% | 4,218,638 |
| Oct 11, 2021 | $233.60 | $240.94 | $232.47 | $239.07 | +2.53% | 5,611,416 |
| Oct 4, 2021 | $219.05 | $234.36 | $216.38 | $233.17 | +6.24% | 5,546,664 |
| Sep 27, 2021 | $224.68 | $226.00 | $217.13 | $219.48 | -1.79% | 4,153,110 |
| Sep 20, 2021 | $220.13 | $224.10 | $217.02 | $223.49 | +0.46% | 4,853,286 |
| Sep 13, 2021 | $233.34 | $233.76 | $219.95 | $222.46 | -3.96% | 7,930,032 |
| Sep 7, 2021 | $230.77 | $233.47 | $228.58 | $231.63 | -0.05% | 4,416,880 |
| Aug 30, 2021 | $232.20 | $234.26 | $231.24 | $231.74 | -0.20% | 5,261,070 |
| Aug 23, 2021 | $231.22 | $235.10 | $231.02 | $232.20 | +0.46% | 4,065,179 |
| Aug 16, 2021 | $230.00 | $234.90 | $227.83 | $231.14 | +0.57% | 4,569,812 |
| Aug 9, 2021 | $230.15 | $233.19 | $228.35 | $229.83 | -0.63% | 3,808,267 |
| Aug 2, 2021 | $228.00 | $232.99 | $225.50 | $231.29 | +2.01% | 4,381,405 |
| Jul 26, 2021 | $226.22 | $230.00 | $224.41 | $226.74 | -0.22% | 2,864,398 |
| Jul 19, 2021 | $221.54 | $228.19 | $216.58 | $227.25 | +1.56% | 4,229,773 |
| Jul 12, 2021 | $223.11 | $225.95 | $222.10 | $223.76 | -0.10% | 4,977,415 |
| Jul 6, 2021 | $218.21 | $224.30 | $215.65 | $223.99 | +2.07% | 5,216,813 |
| Jun 28, 2021 | $221.76 | $221.76 | $215.11 | $219.44 | -0.72% | 4,855,995 |
| Jun 21, 2021 | $220.40 | $223.49 | $219.03 | $221.03 | +0.99% | 5,800,771 |
| Jun 14, 2021 | $222.07 | $224.60 | $218.19 | $218.86 | -1.99% | 6,791,312 |
| Jun 7, 2021 | $223.14 | $223.49 | $216.84 | $223.30 | +0.25% | 5,885,522 |
| Jun 1, 2021 | $219.48 | $223.87 | $216.58 | $222.75 | +2.15% | 3,746,657 |
| May 24, 2021 | $217.13 | $219.36 | $213.94 | $218.06 | +0.94% | 6,022,741 |
| May 17, 2021 | $216.64 | $219.44 | $209.94 | $216.04 | -0.46% | 4,624,412 |
| May 10, 2021 | $220.00 | $221.49 | $209.89 | $217.04 | -1.01% | 4,598,774 |
| May 3, 2021 | $208.56 | $219.78 | $207.80 | $219.25 | +4.79% | 5,781,167 |
| Apr 26, 2021 | $211.02 | $213.00 | $203.92 | $209.23 | -0.85% | 5,248,045 |
| Apr 19, 2021 | $211.06 | $212.21 | $207.51 | $211.02 | +0.14% | 4,711,521 |
| Apr 12, 2021 | $208.34 | $212.00 | $207.14 | $210.72 | +1.25% | 4,350,651 |
| Apr 5, 2021 | $205.54 | $210.14 | $204.88 | $208.12 | +2.21% | 4,848,682 |
| Mar 29, 2021 | $198.94 | $205.03 | $198.61 | $203.62 | +2.35% | 3,864,513 |
| Mar 22, 2021 | $195.40 | $200.97 | $193.10 | $198.94 | +0.73% | 5,781,837 |
| Mar 15, 2021 | $192.14 | $198.08 | $189.06 | $197.50 | +2.85% | 7,196,800 |
| Mar 8, 2021 | $188.53 | $193.87 | $186.20 | $192.02 | +2.64% | 5,995,482 |
| Mar 1, 2021 | $185.46 | $188.43 | $182.24 | $187.09 | +2.85% | 5,755,210 |
| Feb 22, 2021 | $188.08 | $192.49 | $181.60 | $181.91 | -3.80% | 6,706,946 |
| Feb 16, 2021 | $186.85 | $190.15 | $183.21 | $189.09 | +1.71% | 4,444,959 |
| Feb 8, 2021 | $183.68 | $188.59 | $182.06 | $185.92 | +1.69% | 5,978,383 |
| Feb 1, 2021 | $173.55 | $187.10 | $172.15 | $182.83 | +6.60% | 8,802,501 |
| Jan 25, 2021 | $183.37 | $186.49 | $168.70 | $171.51 | -6.69% | 8,063,515 |
| Jan 19, 2021 | $189.83 | $191.87 | $182.20 | $183.80 | -2.53% | 4,555,281 |
| Jan 11, 2021 | $180.10 | $192.62 | $179.23 | $188.58 | +4.36% | 7,297,256 |
| Jan 4, 2021 | $187.96 | $187.96 | $177.42 | $180.70 | -4.40% | 7,329,225 |
| Dec 28, 2020 | $185.98 | $189.35 | $184.82 | $189.02 | +2.08% | 2,436,740 |
| Dec 21, 2020 | $184.33 | $187.31 | $183.32 | $185.16 | -1.10% | 4,190,137 |
| Dec 14, 2020 | $190.67 | $193.30 | $184.51 | $187.21 | -1.04% | 8,629,482 |
| Dec 7, 2020 | $194.64 | $194.79 | $185.41 | $189.18 | -3.00% | 5,523,099 |
| Nov 30, 2020 | $193.51 | $197.24 | $189.23 | $195.04 | +0.29% | 6,065,170 |
| Nov 23, 2020 | $193.70 | $197.36 | $192.08 | $194.47 | +1.55% | 3,350,399 |
| Nov 16, 2020 | $197.20 | $200.58 | $191.49 | $191.50 | -1.44% | 6,469,407 |
| Nov 9, 2020 | $187.99 | $195.27 | $182.18 | $194.30 | +8.58% | 8,391,468 |
| Nov 2, 2020 | $164.24 | $188.20 | $163.82 | $178.94 | +11.07% | 10,322,186 |
| Oct 26, 2020 | $170.37 | $170.51 | $158.09 | $161.11 | -6.22% | 7,015,228 |
| Oct 19, 2020 | $174.83 | $176.47 | $169.51 | $171.80 | -1.47% | 4,847,841 |
| Oct 12, 2020 | $175.52 | $177.38 | $172.92 | $174.37 | -0.62% | 4,782,405 |
| Oct 5, 2020 | $174.41 | $179.49 | $172.46 | $175.45 | +1.38% | 4,486,358 |
| Sep 28, 2020 | $179.81 | $181.18 | $168.40 | $173.07 | -2.78% | 7,017,915 |
| Sep 21, 2020 | $181.50 | $183.87 | $172.63 | $178.02 | -3.88% | 5,649,311 |
| Sep 14, 2020 | $181.72 | $187.70 | $178.12 | $185.21 | +2.31% | 5,821,672 |
| Sep 8, 2020 | $180.39 | $182.95 | $175.62 | $181.03 | -0.39% | 5,259,417 |
| Aug 31, 2020 | $179.96 | $186.87 | $177.15 | $181.73 | +1.02% | 7,197,553 |
| Aug 24, 2020 | $179.33 | $185.18 | $178.12 | $179.89 | +0.73% | 6,125,940 |
| Aug 17, 2020 | $182.88 | $185.16 | $178.00 | $178.59 | -2.19% | 6,131,554 |
| Aug 10, 2020 | $175.53 | $185.75 | $175.40 | $182.58 | +3.95% | 8,093,797 |
| Aug 3, 2020 | $170.00 | $176.99 | $166.43 | $175.64 | +4.34% | 8,378,069 |
| Jul 27, 2020 | $170.51 | $174.65 | $166.84 | $168.33 | -1.70% | 7,000,153 |
| Jul 20, 2020 | $169.43 | $175.00 | $165.84 | $171.24 | +0.75% | 5,223,219 |
| Jul 13, 2020 | $163.68 | $171.42 | $158.77 | $169.96 | +4.58% | 6,790,093 |
| Jul 6, 2020 | $174.68 | $174.88 | $159.55 | $162.51 | -5.52% | 8,006,199 |
| Jun 29, 2020 | $171.80 | $175.59 | $168.96 | $172.00 | +1.41% | 7,312,489 |
| Jun 22, 2020 | $182.00 | $186.10 | $163.69 | $169.61 | -6.93% | 16,752,497 |
| Jun 15, 2020 | $189.04 | $196.87 | $182.01 | $182.24 | -5.65% | 9,314,907 |
| Jun 8, 2020 | $206.74 | $209.77 | $190.01 | $193.15 | -5.72% | 7,280,627 |
| Jun 1, 2020 | $197.27 | $208.22 | $192.95 | $204.87 | +2.72% | 8,456,119 |
| May 26, 2020 | $184.90 | $199.90 | $182.72 | $199.45 | +10.53% | 8,466,991 |
| May 18, 2020 | $182.68 | $185.12 | $178.82 | $180.45 | +2.08% | 6,814,033 |
| May 11, 2020 | $180.00 | $184.05 | $171.82 | $176.78 | -2.30% | 8,339,310 |
| May 4, 2020 | $187.54 | $192.95 | $180.24 | $180.95 | -4.49% | 6,788,575 |
| Apr 27, 2020 | $190.64 | $198.25 | $186.77 | $189.46 | -0.21% | 4,673,649 |
| Apr 20, 2020 | $200.31 | $202.58 | $186.07 | $189.85 | -6.71% | 5,694,957 |
| Apr 13, 2020 | $190.44 | $204.13 | $185.03 | $203.50 | +6.66% | 6,548,269 |
| Apr 6, 2020 | $186.96 | $194.25 | $178.67 | $190.79 | +6.89% | 7,601,451 |
| Mar 30, 2020 | $186.91 | $187.49 | $170.23 | $178.50 | -3.51% | 9,485,657 |
| Mar 23, 2020 | $153.03 | $191.19 | $142.01 | $185.00 | +20.10% | 10,367,529 |
| Mar 16, 2020 | $155.00 | $175.10 | $149.21 | $154.04 | -13.28% | 12,117,115 |
| Mar 9, 2020 | $186.77 | $196.30 | $164.12 | $177.63 | -11.15% | 11,448,532 |
| Mar 2, 2020 | $197.90 | $212.00 | $192.40 | $199.93 | +1.11% | 9,072,851 |
| Feb 24, 2020 | $218.18 | $220.78 | $190.61 | $197.73 | -11.25% | 10,646,388 |
| Feb 18, 2020 | $228.00 | $229.86 | $221.49 | $222.80 | -2.52% | 4,519,161 |
| Feb 10, 2020 | $229.87 | $230.99 | $224.76 | $228.55 | -0.57% | 6,135,858 |
| Feb 3, 2020 | $221.75 | $230.58 | $220.34 | $229.86 | +3.85% | 7,052,067 |
| Jan 27, 2020 | $220.99 | $225.85 | $219.41 | $221.33 | -0.74% | 5,924,789 |
| Jan 21, 2020 | $219.40 | $224.50 | $217.81 | $222.98 | +1.64% | 5,304,446 |
| Jan 13, 2020 | $211.44 | $219.47 | $208.72 | $219.38 | +4.28% | 6,266,008 |
| Jan 6, 2020 | $212.22 | $214.89 | $209.14 | $210.37 | -0.05% | 7,377,402 |
| Dec 30, 2019 | $201.77 | $210.83 | $197.04 | $210.47 | +4.34% | 5,149,156 |
| Dec 23, 2019 | $200.77 | $203.23 | $199.06 | $201.71 | +0.86% | 2,979,256 |
| Dec 16, 2019 | $200.59 | $202.45 | $196.15 | $199.99 | -0.09% | 7,463,166 |
| Dec 9, 2019 | $192.50 | $200.35 | $191.93 | $200.18 | +4.00% | 6,585,152 |
| Dec 2, 2019 | $200.22 | $200.67 | $192.24 | $192.49 | -4.28% | 5,984,327 |
| Nov 25, 2019 | $198.67 | $201.66 | $195.90 | $201.09 | +1.23% | 4,931,118 |
| Nov 18, 2019 | $202.38 | $206.20 | $197.65 | $198.64 | -1.92% | 6,466,023 |
| Nov 11, 2019 | $194.65 | $202.98 | $191.95 | $202.52 | +3.32% | 6,806,260 |
| Nov 4, 2019 | $201.00 | $201.62 | $190.55 | $196.02 | -2.68% | 9,768,917 |
| Oct 28, 2019 | $200.97 | $209.35 | $199.93 | $201.41 | +0.22% | 8,987,227 |
| Oct 21, 2019 | $199.25 | $206.27 | $197.08 | $200.96 | +1.45% | 6,323,564 |
| Oct 14, 2019 | $208.64 | $209.61 | $195.13 | $198.08 | -5.20% | 6,164,486 |
| Oct 7, 2019 | $207.61 | $212.43 | $204.18 | $208.94 | +0.56% | 6,360,412 |
| Sep 30, 2019 | $209.74 | $211.62 | $200.67 | $207.77 | -0.55% | 5,497,562 |
| Sep 23, 2019 | $212.44 | $217.31 | $207.86 | $208.92 | -1.44% | 7,789,358 |
| Sep 16, 2019 | $212.41 | $215.92 | $209.51 | $211.98 | +2.18% | 10,278,749 |
| Sep 9, 2019 | $214.64 | $215.06 | $197.51 | $207.45 | -3.38% | 7,261,540 |
| Sep 3, 2019 | $209.51 | $216.65 | $207.94 | $214.70 | +1.56% | 6,096,697 |
| Aug 26, 2019 | $209.54 | $214.66 | $207.26 | $211.41 | +1.21% | 5,655,566 |
| Aug 19, 2019 | $212.23 | $215.36 | $208.06 | $208.89 | -0.94% | 5,292,951 |
| Aug 12, 2019 | $211.39 | $212.34 | $205.51 | $210.87 | -0.35% | 6,634,895 |
| Aug 5, 2019 | $203.36 | $214.99 | $199.17 | $211.61 | +3.52% | 9,598,134 |
| Jul 29, 2019 | $200.00 | $211.82 | $199.46 | $204.42 | +2.30% | 8,321,537 |
| Jul 22, 2019 | $193.83 | $202.96 | $190.94 | $199.83 | +3.28% | 5,934,871 |
| Jul 15, 2019 | $195.65 | $195.65 | $190.56 | $193.48 | -1.14% | 6,072,676 |
| Jul 8, 2019 | $184.42 | $197.39 | $183.06 | $195.72 | +5.82% | 8,080,175 |
| Jul 1, 2019 | $189.76 | $191.00 | $176.16 | $184.96 | -2.20% | 13,592,423 |
| Jun 24, 2019 | $197.90 | $199.54 | $187.71 | $189.13 | -4.10% | 8,964,399 |
| Jun 17, 2019 | $191.34 | $200.73 | $189.03 | $197.22 | +3.47% | 5,547,653 |
| Jun 10, 2019 | $199.42 | $200.77 | $185.84 | $190.60 | -3.84% | 5,700,296 |
| Jun 3, 2019 | $187.22 | $198.78 | $186.50 | $198.21 | +5.89% | 5,653,749 |
| May 28, 2019 | $187.00 | $188.46 | $184.52 | $187.19 | +0.06% | 4,064,054 |
| May 20, 2019 | $183.35 | $189.49 | $182.35 | $187.08 | +1.87% | 5,290,730 |
| May 13, 2019 | $179.01 | $185.73 | $178.82 | $183.65 | +1.07% | 5,345,466 |
| May 6, 2019 | $175.98 | $183.12 | $175.18 | $181.70 | +2.14% | 5,486,520 |
| Apr 29, 2019 | $166.20 | $181.48 | $165.08 | $177.89 | +6.87% | 7,397,383 |
| Apr 22, 2019 | $165.07 | $168.40 | $163.16 | $166.45 | +0.48% | 3,064,222 |
| Apr 15, 2019 | $168.13 | $168.29 | $165.04 | $165.65 | -1.30% | 2,133,165 |
| Apr 8, 2019 | $164.49 | $167.99 | $161.87 | $167.84 | +2.03% | 3,284,239 |
| Apr 1, 2019 | $161.59 | $164.57 | $159.29 | $164.50 | +3.00% | 3,512,208 |
| Mar 25, 2019 | $159.54 | $161.43 | $158.00 | $159.71 | +0.27% | 3,081,725 |
| Mar 18, 2019 | $160.02 | $165.37 | $158.73 | $159.28 | -0.87% | 3,528,995 |
| Mar 11, 2019 | $160.74 | $164.03 | $159.37 | $160.68 | -0.68% | 5,312,859 |
| Mar 4, 2019 | $165.05 | $166.62 | $156.90 | $161.78 | -1.83% | 3,905,957 |
| Feb 25, 2019 | $166.97 | $167.09 | $161.02 | $164.79 | -0.66% | 4,370,957 |
| Feb 19, 2019 | $164.50 | $166.07 | $162.26 | $165.88 | +0.66% | 2,678,707 |
| Feb 11, 2019 | $160.19 | $165.03 | $159.56 | $164.80 | +2.90% | 4,585,502 |
| Feb 4, 2019 | $153.81 | $160.16 | $153.19 | $160.16 | +4.16% | 5,018,025 |
| Jan 28, 2019 | $141.54 | $156.27 | $140.88 | $153.77 | +7.17% | 10,013,085 |
| Jan 22, 2019 | $141.99 | $144.43 | $138.11 | $143.48 | +0.49% | 4,047,464 |
| Jan 14, 2019 | $136.00 | $143.31 | $135.78 | $142.78 | +4.29% | 5,416,230 |
| Jan 7, 2019 | $132.73 | $137.19 | $130.57 | $136.91 | +3.00% | 5,072,761 |
| Dec 31, 2018 | $132.07 | $134.65 | $129.46 | $132.92 | +1.33% | 3,400,028 |
| Dec 24, 2018 | $128.12 | $133.11 | $123.24 | $131.18 | +2.00% | 3,768,093 |
| Dec 17, 2018 | $147.94 | $148.53 | $127.98 | $128.61 | -13.38% | 8,268,032 |
| Dec 10, 2018 | $140.00 | $148.93 | $138.93 | $148.47 | +6.51% | 7,529,091 |
| Dec 3, 2018 | $145.33 | $146.01 | $134.30 | $139.40 | -2.48% | 5,105,431 |
| Nov 26, 2018 | $146.26 | $147.46 | $139.15 | $142.95 | -1.53% | 6,645,369 |
| Nov 19, 2018 | $150.78 | $151.10 | $143.96 | $145.17 | -3.80% | 3,629,157 |
| Nov 12, 2018 | $153.28 | $153.28 | $147.47 | $150.91 | -1.46% | 4,889,974 |
| Nov 5, 2018 | $147.83 | $153.77 | $145.84 | $153.14 | +4.16% | 5,725,123 |
| Oct 29, 2018 | $162.76 | $163.03 | $143.16 | $147.03 | -8.59% | 8,177,743 |
| Oct 22, 2018 | $169.77 | $172.87 | $156.11 | $160.84 | -4.79% | 6,421,875 |
| Oct 15, 2018 | $164.17 | $175.50 | $163.42 | $168.93 | +9.08% | 11,145,528 |
| Oct 8, 2018 | $167.56 | $167.88 | $151.88 | $154.87 | -7.57% | 3,274,146 |
| Oct 1, 2018 | $170.00 | $170.72 | $167.31 | $167.56 | -0.98% | 2,239,077 |
| Sep 24, 2018 | $163.38 | $169.98 | $161.35 | $169.21 | +3.00% | 2,824,008 |
| Sep 17, 2018 | $165.05 | $168.70 | $160.96 | $164.28 | -0.27% | 3,532,494 |
| Sep 10, 2018 | $160.57 | $165.08 | $160.00 | $164.72 | +2.83% | 2,384,680 |
| Sep 4, 2018 | $162.51 | $163.86 | $159.70 | $160.18 | -1.43% | 3,196,343 |
| Aug 27, 2018 | $164.19 | $165.99 | $161.49 | $162.51 | -0.44% | 2,422,738 |
| Aug 20, 2018 | $165.66 | $166.84 | $161.68 | $163.23 | -0.87% | 2,989,794 |
| Aug 13, 2018 | $162.80 | $165.62 | $161.91 | $164.66 | +0.86% | 3,893,500 |
| Aug 6, 2018 | $162.00 | $165.64 | $160.40 | $163.26 | +0.54% | 2,618,214 |
| Jul 30, 2018 | $153.75 | $168.91 | $149.78 | $162.38 | +5.52% | 5,230,605 |
| Jul 23, 2018 | $150.87 | $154.91 | $148.75 | $153.88 | +1.97% | 2,906,564 |
| Jul 16, 2018 | $149.46 | $152.78 | $149.19 | $150.90 | +1.35% | 2,942,748 |
| Jul 9, 2018 | $145.00 | $149.15 | $144.36 | $148.89 | +3.18% | 3,291,231 |
| Jul 2, 2018 | $143.70 | $147.03 | $142.95 | $144.30 | -0.17% | 2,323,180 |
| Jun 25, 2018 | $143.39 | $146.95 | $142.70 | $144.54 | +0.58% | 2,977,279 |
| Jun 18, 2018 | $148.57 | $149.70 | $142.50 | $143.70 | -3.71% | 4,654,750 |
| Jun 11, 2018 | $154.42 | $156.20 | $147.24 | $149.23 | -3.50% | 3,782,504 |
| Jun 4, 2018 | $153.42 | $154.75 | $151.29 | $154.65 | +1.28% | 3,160,676 |
| May 29, 2018 | $152.25 | $154.21 | $150.15 | $152.69 | -0.14% | 2,525,599 |
| May 21, 2018 | $154.64 | $155.27 | $149.84 | $152.90 | -0.65% | 2,773,778 |
| May 14, 2018 | $156.78 | $156.78 | $151.97 | $153.90 | -1.76% | 3,253,048 |
| May 7, 2018 | $149.84 | $157.37 | $148.49 | $156.65 | +4.54% | 4,173,045 |
| Apr 30, 2018 | $158.34 | $158.83 | $143.26 | $149.84 | -5.25% | 5,190,288 |
| Apr 23, 2018 | $168.65 | $170.54 | $157.60 | $158.15 | -5.86% | 4,115,948 |
| Apr 16, 2018 | $163.30 | $169.53 | $162.34 | $168.00 | +3.90% | 2,430,818 |
| Apr 9, 2018 | $162.23 | $164.64 | $160.83 | $161.69 | +0.40% | 3,248,706 |
| Apr 2, 2018 | $160.98 | $164.69 | $157.46 | $161.04 | -0.15% | 3,914,400 |
| Mar 26, 2018 | $158.83 | $164.58 | $158.71 | $161.28 | +2.60% | 4,898,892 |
| Mar 19, 2018 | $156.05 | $161.04 | $154.26 | $157.19 | +0.43% | 3,920,550 |
| Mar 12, 2018 | $158.14 | $159.68 | $155.24 | $156.51 | -0.77% | 4,995,508 |
| Mar 5, 2018 | $153.00 | $157.78 | $151.20 | $157.72 | +2.51% | 3,082,281 |
| Feb 26, 2018 | $159.46 | $161.00 | $150.05 | $153.86 | -3.11% | 3,629,476 |
| Feb 20, 2018 | $156.31 | $161.04 | $155.75 | $158.80 | +1.37% | 2,437,928 |
| Feb 12, 2018 | $153.78 | $157.23 | $150.61 | $156.66 | +2.38% | 3,407,781 |
| Feb 5, 2018 | $154.27 | $156.15 | $143.03 | $153.02 | -1.85% | 6,256,515 |
| Jan 29, 2018 | $146.37 | $160.67 | $146.32 | $155.90 | +6.67% | 5,424,247 |
| Jan 22, 2018 | $145.76 | $146.17 | $142.20 | $146.15 | +0.18% | 3,264,085 |
| Jan 16, 2018 | $148.56 | $148.73 | $145.53 | $145.89 | -0.90% | 2,275,327 |
| Jan 8, 2018 | $143.81 | $147.33 | $143.62 | $147.21 | +2.41% | 2,791,546 |
| Jan 2, 2018 | $142.04 | $143.85 | $140.84 | $143.74 | +1.48% | 3,036,873 |
| Dec 26, 2017 | $142.68 | $143.86 | $141.62 | $141.65 | -0.79% | 1,766,270 |
| Dec 18, 2017 | $144.70 | $144.70 | $141.73 | $142.78 | -0.91% | 2,415,574 |
| Dec 11, 2017 | $138.08 | $144.60 | $138.08 | $144.09 | +0.59% | 4,766,485 |
| Dec 4, 2017 | $144.04 | $144.10 | $141.11 | $143.25 | +0.27% | 2,596,631 |
| Nov 27, 2017 | $144.03 | $144.94 | $140.98 | $142.86 | -0.75% | 4,870,925 |
| Nov 20, 2017 | $140.37 | $144.75 | $140.25 | $143.94 | +2.93% | 2,356,582 |
| Nov 13, 2017 | $138.22 | $141.12 | $137.25 | $139.84 | +0.78% | 2,382,554 |
| Nov 6, 2017 | $139.56 | $141.54 | $136.77 | $138.76 | -0.47% | 3,221,172 |
| Oct 30, 2017 | $136.70 | $141.97 | $135.16 | $139.41 | +2.11% | 4,166,197 |
| Oct 23, 2017 | $137.21 | $137.64 | $135.53 | $136.53 | -0.15% | 2,080,799 |
| Oct 16, 2017 | $136.76 | $137.17 | $133.66 | $136.73 | +0.12% | 2,291,057 |
| Oct 9, 2017 | $136.00 | $137.16 | $135.54 | $136.56 | +0.66% | 2,199,806 |
| Oct 2, 2017 | $131.82 | $135.75 | $131.52 | $135.66 | +3.02% | 2,233,409 |
| Sep 25, 2017 | $131.52 | $132.00 | $129.86 | $131.68 | -0.09% | 2,693,139 |
| Sep 18, 2017 | $127.33 | $131.90 | $126.97 | $131.80 | +3.89% | 3,862,604 |
| Sep 11, 2017 | $123.08 | $126.98 | $122.61 | $126.87 | +3.56% | 4,064,144 |
| Sep 5, 2017 | $123.00 | $123.38 | $121.38 | $122.51 | -0.52% | 2,582,120 |
| Aug 28, 2017 | $120.28 | $123.57 | $120.28 | $123.15 | +2.92% | 4,486,840 |
| Aug 21, 2017 | $118.70 | $120.34 | $117.46 | $119.66 | +0.80% | 2,115,467 |
| Aug 14, 2017 | $119.00 | $121.27 | $118.66 | $118.71 | +0.29% | 3,005,607 |
| Aug 7, 2017 | $116.69 | $119.07 | $116.62 | $118.37 | +1.44% | 3,306,054 |
| Jul 31, 2017 | $114.80 | $117.71 | $111.72 | $116.69 | +1.99% | 3,865,634 |
| Jul 24, 2017 | $114.08 | $115.64 | $113.28 | $114.41 | +0.41% | 2,535,767 |
| Jul 17, 2017 | $115.00 | $115.15 | $112.93 | $113.94 | -1.08% | 3,750,351 |
| Jul 10, 2017 | $112.82 | $116.09 | $112.40 | $115.18 | +2.10% | 4,671,966 |
| Jul 3, 2017 | $109.80 | $113.03 | $109.08 | $112.81 | +3.42% | 2,827,442 |
| Jun 26, 2017 | $111.52 | $112.43 | $108.29 | $109.08 | -2.07% | 2,992,225 |
| Jun 19, 2017 | $110.73 | $112.69 | $110.39 | $111.39 | +0.77% | 3,541,969 |
| Jun 12, 2017 | $109.18 | $110.60 | $107.78 | $110.54 | +1.36% | 5,797,384 |
| Jun 5, 2017 | $113.44 | $113.68 | $108.76 | $109.06 | -4.18% | 6,082,009 |
| May 30, 2017 | $110.56 | $114.32 | $109.86 | $113.82 | +2.95% | 3,519,599 |
| May 22, 2017 | $108.33 | $111.35 | $107.91 | $110.56 | +2.55% | 3,471,646 |
| May 15, 2017 | $107.89 | $108.99 | $106.18 | $107.81 | +0.05% | 5,743,626 |
| May 8, 2017 | $110.82 | $111.10 | $107.22 | $107.76 | -2.67% | 4,501,598 |
| May 1, 2017 | $111.56 | $111.80 | $108.35 | $110.72 | -1.05% | 4,915,718 |
| Apr 24, 2017 | $111.53 | $113.58 | $110.87 | $111.89 | +1.47% | 4,590,125 |
| Apr 17, 2017 | $110.54 | $111.31 | $109.32 | $110.27 | +0.23% | 5,046,402 |
| Apr 10, 2017 | $110.40 | $111.36 | $109.25 | $110.02 | -0.14% | 2,111,029 |
| Apr 3, 2017 | $111.38 | $111.69 | $109.01 | $110.17 | -0.99% | 4,233,781 |
| Mar 27, 2017 | $110.05 | $112.05 | $109.43 | $111.27 | +0.34% | 3,621,463 |
| Mar 20, 2017 | $112.41 | $113.00 | $110.26 | $110.89 | -1.26% | 3,119,594 |
| Mar 13, 2017 | $110.34 | $112.69 | $109.77 | $112.31 | +1.53% | 4,138,834 |
| Mar 6, 2017 | $109.68 | $110.81 | $109.20 | $110.62 | +0.14% | 3,858,139 |
| Feb 27, 2017 | $111.12 | $111.67 | $109.51 | $110.46 | -0.58% | 4,928,536 |
| Feb 21, 2017 | $109.54 | $111.20 | $109.50 | $111.10 | +1.50% | 3,437,929 |
| Feb 13, 2017 | $106.01 | $109.47 | $105.80 | $109.46 | +3.52% | 4,107,213 |
| Feb 6, 2017 | $104.15 | $105.93 | $104.02 | $105.74 | +1.38% | 6,077,025 |
| Jan 30, 2017 | $104.29 | $105.47 | $100.61 | $104.30 | +1.73% | 4,381,911 |
| Jan 23, 2017 | $100.10 | $103.61 | $99.13 | $102.53 | +2.34% | 2,545,919 |
| Jan 17, 2017 | $101.20 | $101.71 | $99.80 | $100.19 | -1.54% | 2,284,295 |
| Jan 9, 2017 | $104.19 | $104.38 | $101.01 | $101.76 | -2.67% | 2,268,939 |
| Jan 3, 2017 | $103.38 | $104.71 | $102.45 | $104.55 | +2.03% | 2,680,895 |
| Dec 27, 2016 | $103.72 | $104.16 | $102.09 | $102.47 | -1.21% | 1,746,892 |
| Dec 19, 2016 | $104.28 | $105.00 | $102.96 | $103.72 | -0.27% | 2,125,583 |
| Dec 12, 2016 | $105.06 | $106.02 | $103.87 | $104.00 | -1.43% | 4,118,366 |
| Dec 5, 2016 | $105.66 | $107.54 | $104.51 | $105.51 | +0.52% | 3,917,799 |
| Nov 28, 2016 | $104.39 | $105.78 | $103.54 | $104.96 | +0.16% | 3,980,564 |
| Nov 21, 2016 | $103.92 | $105.07 | $102.98 | $104.79 | +1.18% | 2,540,458 |
| Nov 14, 2016 | $103.97 | $105.93 | $102.73 | $103.57 | – | 4,789,350 |
Seasonality
LHX 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 | 4.7% | 3.2% | -0.3% | 0.5% | 2.5% | -1.2% | 3.5% | 0.8% | -0.9% | 3.0% | 0.6% | -1.8% |
| Months up | 7 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 3 of 9 | 3 of 9 |
| 2026 | 16.8% | 6.3% | -5.0% | -7.1% | -1.7% | -7.4% | -4.7% | -3.9% | -10.6% | 17.2% | ||
| 2025 | 0.8% | -2.8% | 2.1% | 5.1% | 11.1% | 3.2% | 9.6% | 1.0% | 10.5% | -5.3% | -3.2% | 5.3% |
| 2024 | -1.0% | 1.6% | 1.2% | 0.4% | 5.0% | 0.4% | 1.0% | 4.3% | 1.0% | 4.0% | -0.0% | -14.6% |
| 2023 | 3.2% | -1.7% | -6.6% | -0.6% | -9.9% | 12.0% | -3.2% | -6.0% | -1.6% | 3.0% | 7.0% | 10.4% |
| 2022 | -1.9% | 20.6% | -1.1% | -6.5% | 3.7% | 0.8% | -0.7% | -4.9% | -8.5% | 18.6% | -7.4% | -8.3% |
| 2021 | -9.3% | 6.1% | 12.0% | 3.2% | 4.7% | -0.9% | 4.9% | 2.8% | -5.1% | 4.7% | -8.9% | 2.0% |
| 2020 | 11.9% | -10.7% | -8.5% | 7.5% | 3.0% | -14.6% | -0.8% | 7.4% | -5.6% | -5.1% | 19.7% | -1.5% |
| 2019 | 13.8% | 7.7% | -2.8% | 5.5% | 11.5% | 1.0% | 9.8% | 1.8% | -1.0% | -1.1% | -2.2% | -1.6% |
| 2018 | 12.5% | -2.0% | 3.7% | -3.0% | -3.4% | -3.9% | 14.1% | -1.5% | 4.6% | -12.1% | -3.4% | -5.8% |
| 2017 | 0.2% | 7.0% | 1.7% | 0.6% | 0.7% | -2.7% | 4.9% | 7.4% | 7.6% | 5.8% | 4.1% | -2.0% |