Parker-Hannifin Corp (PH) stock
PHNYSEMiscellaneous Fabricated Metal ProductsFiscal year ends June 30
Financials through Q4 FY2026, quarter ended Jun 30, 2026Last filing: 10-K on Aug 21, 2026Score 12/3050% above fair value
$899.82−28.63 (-3.08%)
Close on Oct 30, 2026Market cap $113.42BP/E 31.6Yield 0.82%
Price history
Parker-Hannifin share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$899.82
-3.08% on the day
52-week range
$755.10 – $1,099.94
-18.2% from the high
Change over 52 weeks
+16.2%
From $774.35 on Oct 30, 2025
Average volume
610,972
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $885.00 | $930.84 | $881.00 | $899.82 | +2.19% | 3,633,872 |
| Oct 19, 2026 | $966.05 | $973.38 | $868.49 | $880.57 | -8.59% | 3,863,506 |
| Oct 12, 2026 | $957.53 | $976.44 | $943.80 | $963.34 | +0.08% | 2,680,234 |
| Oct 5, 2026 | $970.95 | $992.00 | $937.84 | $962.56 | -1.03% | 2,060,762 |
| Sep 28, 2026 | $973.23 | $983.96 | $946.72 | $972.55 | -0.59% | 2,589,397 |
| Sep 21, 2026 | $951.61 | $981.97 | $943.31 | $978.33 | +3.69% | 2,852,888 |
| Sep 14, 2026 | $929.82 | $943.89 | $911.41 | $943.54 | -0.70% | 3,327,288 |
| Sep 8, 2026 | $957.48 | $971.44 | $929.24 | $950.23 | -1.28% | 2,011,447 |
| Aug 31, 2026 | $986.32 | $990.16 | $933.74 | $962.59 | -3.26% | 3,386,131 |
| Aug 24, 2026 | $1,006.47 | $1,047.61 | $990.35 | $995.02 | -0.67% | 3,353,973 |
| Aug 17, 2026 | $1,059.17 | $1,064.41 | $993.52 | $1,001.74 | -5.12% | 3,036,786 |
| Aug 10, 2026 | $1,084.85 | $1,084.85 | $1,050.72 | $1,055.85 | -1.68% | 2,407,172 |
| Aug 3, 2026 | $976.89 | $1,099.94 | $972.49 | $1,073.87 | +9.97% | 4,936,797 |
| Jul 27, 2026 | $991.57 | $998.97 | $942.32 | $976.53 | -1.11% | 2,842,579 |
| Jul 20, 2026 | $956.01 | $1,000.72 | $942.24 | $987.54 | +3.60% | 2,686,050 |
| Jul 13, 2026 | $958.99 | $977.40 | $934.38 | $953.21 | -0.84% | 2,826,450 |
| Jul 6, 2026 | $962.97 | $971.96 | $929.34 | $961.27 | -0.17% | 2,646,208 |
| Jun 29, 2026 | $963.73 | $981.00 | $951.68 | $962.89 | -0.62% | 2,181,326 |
| Jun 22, 2026 | $955.00 | $1,003.79 | $930.20 | $968.92 | +1.64% | 3,545,336 |
| Jun 15, 2026 | $923.27 | $964.98 | $918.34 | $953.27 | +5.51% | 3,251,325 |
| Jun 8, 2026 | $887.46 | $916.18 | $875.60 | $903.48 | +2.40% | 3,053,140 |
| Jun 1, 2026 | $840.20 | $898.98 | $815.01 | $882.34 | +4.46% | 5,822,906 |
| May 26, 2026 | $872.38 | $880.00 | $839.51 | $844.63 | -2.58% | 3,216,076 |
| May 18, 2026 | $860.28 | $878.70 | $839.15 | $866.96 | +0.49% | 3,470,184 |
| May 11, 2026 | $871.18 | $894.31 | $855.82 | $862.72 | -1.83% | 3,412,457 |
| May 4, 2026 | $880.33 | $911.96 | $860.49 | $878.83 | -0.39% | 4,312,803 |
| Apr 27, 2026 | $973.04 | $979.63 | $874.03 | $882.23 | -9.47% | 5,340,125 |
| Apr 20, 2026 | $980.03 | $1,001.28 | $948.79 | $974.47 | -1.45% | 2,789,494 |
| Apr 13, 2026 | $982.56 | $1,029.00 | $951.12 | $988.80 | +0.46% | 2,703,328 |
| Apr 6, 2026 | $907.24 | $991.59 | $899.94 | $984.23 | +8.39% | 2,453,894 |
| Mar 30, 2026 | $897.38 | $929.00 | $858.72 | $908.06 | +2.21% | 2,909,566 |
| Mar 23, 2026 | $921.68 | $940.00 | $883.84 | $888.44 | -0.67% | 4,519,584 |
| Mar 16, 2026 | $901.75 | $921.43 | $881.95 | $894.41 | +0.51% | 4,230,873 |
| Mar 9, 2026 | $900.88 | $960.45 | $888.00 | $889.86 | -3.67% | 4,490,215 |
| Mar 2, 2026 | $1,001.54 | $1,015.32 | $917.53 | $923.72 | -8.47% | 4,577,399 |
| Feb 23, 2026 | $1,014.51 | $1,034.96 | $993.44 | $1,009.18 | -1.28% | 3,194,754 |
| Feb 17, 2026 | $999.55 | $1,024.58 | $990.33 | $1,022.23 | +2.04% | 2,451,117 |
| Feb 9, 2026 | $971.71 | $1,012.49 | $971.50 | $1,001.75 | +2.59% | 3,183,275 |
| Feb 2, 2026 | $935.75 | $989.13 | $933.40 | $976.49 | +4.34% | 4,108,664 |
| Jan 26, 2026 | $928.73 | $965.00 | $911.40 | $935.84 | +0.85% | 4,569,401 |
| Jan 20, 2026 | $926.07 | $954.30 | $923.00 | $927.99 | -1.72% | 2,384,667 |
| Jan 12, 2026 | $918.72 | $950.00 | $914.40 | $944.27 | +2.53% | 3,068,886 |
| Jan 5, 2026 | $898.59 | $933.33 | $893.49 | $920.99 | +3.02% | 3,160,267 |
| Dec 29, 2025 | $887.14 | $896.01 | $876.02 | $893.98 | +0.66% | 1,351,284 |
| Dec 22, 2025 | $877.08 | $889.84 | $876.41 | $888.08 | +1.52% | 949,051 |
| Dec 15, 2025 | $890.00 | $892.34 | $862.29 | $874.81 | -1.14% | 4,247,924 |
| Dec 8, 2025 | $878.92 | $908.35 | $861.90 | $884.87 | +0.55% | 3,133,820 |
| Dec 1, 2025 | $855.72 | $882.00 | $851.56 | $880.00 | +2.12% | 2,396,135 |
| Nov 24, 2025 | $844.75 | $867.69 | $838.42 | $861.70 | +2.64% | 2,787,247 |
| Nov 17, 2025 | $832.00 | $842.94 | $806.22 | $839.57 | +0.92% | 3,751,535 |
| Nov 10, 2025 | $845.23 | $869.36 | $822.31 | $831.95 | -1.43% | 4,724,064 |
| Nov 3, 2025 | $772.83 | $851.86 | $755.10 | $844.01 | +9.21% | 4,774,342 |
| Oct 27, 2025 | $778.00 | $792.53 | $764.45 | $772.83 | +0.11% | 2,564,100 |
| Oct 20, 2025 | $740.84 | $773.66 | $734.72 | $772.00 | +5.24% | 2,428,221 |
| Oct 13, 2025 | $725.05 | $748.51 | $717.02 | $733.59 | +2.36% | 2,928,914 |
| Oct 6, 2025 | $767.06 | $772.14 | $715.37 | $716.66 | -6.10% | 2,433,765 |
| Sep 29, 2025 | $756.05 | $769.09 | $749.71 | $763.23 | +1.67% | 2,189,933 |
| Sep 22, 2025 | $753.41 | $770.76 | $738.38 | $750.72 | -0.66% | 1,950,111 |
| Sep 15, 2025 | $759.87 | $769.20 | $730.25 | $755.68 | -0.41% | 3,730,072 |
| Sep 8, 2025 | $759.64 | $779.77 | $745.36 | $758.78 | +0.03% | 2,671,179 |
| Sep 2, 2025 | $746.09 | $764.18 | $738.89 | $758.56 | -0.10% | 1,859,592 |
| Aug 25, 2025 | $754.81 | $773.30 | $746.00 | $759.35 | +0.93% | 3,527,804 |
| Aug 18, 2025 | $730.06 | $759.50 | $729.36 | $752.33 | +3.06% | 3,327,409 |
| Aug 11, 2025 | $729.03 | $763.99 | $724.50 | $729.96 | +0.31% | 3,308,886 |
| Aug 4, 2025 | $716.34 | $739.07 | $692.02 | $727.74 | +2.19% | 5,672,715 |
| Jul 28, 2025 | $740.36 | $745.35 | $701.55 | $712.13 | -3.61% | 3,262,658 |
| Jul 21, 2025 | $724.19 | $740.83 | $705.67 | $738.82 | +2.25% | 2,592,875 |
| Jul 14, 2025 | $713.22 | $727.30 | $698.58 | $722.58 | +1.07% | 2,157,276 |
| Jul 7, 2025 | $715.48 | $720.34 | $700.17 | $714.91 | -0.59% | 2,464,720 |
| Jun 30, 2025 | $701.47 | $720.90 | $691.47 | $719.15 | +2.66% | 2,587,455 |
| Jun 23, 2025 | $654.96 | $704.99 | $646.51 | $700.54 | +7.32% | 3,480,171 |
| Jun 16, 2025 | $661.39 | $665.94 | $649.36 | $652.73 | -0.21% | 2,603,494 |
| Jun 9, 2025 | $675.00 | $676.76 | $652.43 | $654.09 | -2.56% | 2,620,637 |
| Jun 2, 2025 | $664.52 | $674.09 | $651.22 | $671.26 | +0.99% | 2,797,684 |
| May 26, 2025 | $644.26 | $674.31 | $637.21 | $664.70 | +1.49% | 2,993,416 |
| May 19, 2025 | $671.01 | $682.48 | $637.21 | $654.96 | -3.74% | 3,297,690 |
| May 12, 2025 | $679.93 | $685.47 | $666.32 | $680.40 | +5.07% | 3,326,068 |
| May 5, 2025 | $611.22 | $650.96 | $608.31 | $647.59 | +4.62% | 4,043,680 |
| Apr 28, 2025 | $601.29 | $627.69 | $583.89 | $619.02 | +3.51% | 4,428,658 |
| Apr 21, 2025 | $552.06 | $614.82 | $538.08 | $598.02 | +6.60% | 3,318,816 |
| Apr 14, 2025 | $579.12 | $579.12 | $550.54 | $561.00 | -0.77% | 2,440,375 |
| Apr 7, 2025 | $505.11 | $604.35 | $488.45 | $565.37 | +9.31% | 7,566,874 |
| Mar 31, 2025 | $590.90 | $630.76 | $510.00 | $517.23 | -14.00% | 6,344,477 |
| Mar 24, 2025 | $634.63 | $656.89 | $597.29 | $601.43 | -3.32% | 4,191,891 |
| Mar 17, 2025 | $604.56 | $635.26 | $604.56 | $622.10 | +2.34% | 3,878,427 |
| Mar 10, 2025 | $617.33 | $624.41 | $590.50 | $607.88 | -4.23% | 5,363,058 |
| Mar 3, 2025 | $674.35 | $678.02 | $613.05 | $634.75 | -5.05% | 6,730,745 |
| Feb 24, 2025 | $670.30 | $675.22 | $646.53 | $668.51 | +0.23% | 3,629,128 |
| Feb 18, 2025 | $704.37 | $707.82 | $662.55 | $666.97 | -4.75% | 2,834,172 |
| Feb 10, 2025 | $689.79 | $703.12 | $670.84 | $700.25 | +2.38% | 3,341,401 |
| Feb 3, 2025 | $688.65 | $713.69 | $681.62 | $683.94 | -3.27% | 2,901,624 |
| Jan 27, 2025 | $669.80 | $718.44 | $655.61 | $707.05 | +4.08% | 4,936,204 |
| Jan 21, 2025 | $677.83 | $682.03 | $671.64 | $679.34 | +1.48% | 2,116,393 |
| Jan 13, 2025 | $625.83 | $671.87 | $624.95 | $669.46 | +6.26% | 3,001,312 |
| Jan 6, 2025 | $640.39 | $649.86 | $624.28 | $630.04 | -1.20% | 2,345,499 |
| Dec 30, 2024 | $635.92 | $643.09 | $626.02 | $637.68 | -0.95% | 1,563,465 |
| Dec 23, 2024 | $642.57 | $652.74 | $637.55 | $643.81 | -0.52% | 1,475,784 |
| Dec 16, 2024 | $674.94 | $676.56 | $632.33 | $647.20 | -3.66% | 4,740,873 |
| Dec 9, 2024 | $695.00 | $698.48 | $670.89 | $671.82 | -3.50% | 3,169,980 |
| Dec 2, 2024 | $703.61 | $706.91 | $692.71 | $696.16 | -0.96% | 1,930,077 |
| Nov 25, 2024 | $710.00 | $712.42 | $697.00 | $702.90 | -0.56% | 2,162,529 |
| Nov 18, 2024 | $694.80 | $707.71 | $684.00 | $706.87 | +1.14% | 2,422,566 |
| Nov 11, 2024 | $700.36 | $711.60 | $695.79 | $698.91 | +0.48% | 2,767,909 |
| Nov 4, 2024 | $633.36 | $709.63 | $630.39 | $695.58 | +9.53% | 4,945,744 |
| Oct 28, 2024 | $627.20 | $641.46 | $612.10 | $635.03 | +2.14% | 4,191,680 |
| Oct 21, 2024 | $640.09 | $642.70 | $616.81 | $621.74 | -2.92% | 2,434,256 |
| Oct 14, 2024 | $637.00 | $646.60 | $633.51 | $640.44 | +0.52% | 2,772,426 |
| Oct 7, 2024 | $627.52 | $640.00 | $625.28 | $637.15 | +1.03% | 1,850,224 |
| Sep 30, 2024 | $629.61 | $636.52 | $619.01 | $630.68 | -0.33% | 2,414,451 |
| Sep 23, 2024 | $622.65 | $639.87 | $616.08 | $632.77 | +1.44% | 3,002,084 |
| Sep 16, 2024 | $595.14 | $627.30 | $589.27 | $623.77 | +5.49% | 3,296,029 |
| Sep 9, 2024 | $579.15 | $599.66 | $570.73 | $591.33 | +3.50% | 2,337,609 |
| Sep 3, 2024 | $592.87 | $595.56 | $568.46 | $571.31 | -4.81% | 2,477,582 |
| Aug 26, 2024 | $595.24 | $601.31 | $583.75 | $600.20 | +1.07% | 2,141,583 |
| Aug 19, 2024 | $586.00 | $594.10 | $578.41 | $593.82 | +1.79% | 2,941,354 |
| Aug 12, 2024 | $569.96 | $593.28 | $563.60 | $583.40 | +2.39% | 3,133,371 |
| Aug 5, 2024 | $504.74 | $576.54 | $493.63 | $569.81 | +9.89% | 4,958,359 |
| Jul 29, 2024 | $555.00 | $568.92 | $507.67 | $518.51 | -6.51% | 3,054,373 |
| Jul 22, 2024 | $551.95 | $559.30 | $528.98 | $554.61 | +1.83% | 3,777,738 |
| Jul 15, 2024 | $540.20 | $568.90 | $536.97 | $544.65 | +1.25% | 4,129,486 |
| Jul 8, 2024 | $507.71 | $545.73 | $505.55 | $537.90 | +6.41% | 3,057,082 |
| Jul 1, 2024 | $513.45 | $516.15 | $496.57 | $505.50 | -0.06% | 2,098,654 |
| Jun 24, 2024 | $507.54 | $515.30 | $497.57 | $505.81 | +0.33% | 5,139,231 |
| Jun 17, 2024 | $499.49 | $511.61 | $492.71 | $504.16 | +0.17% | 3,222,125 |
| Jun 10, 2024 | $517.66 | $539.35 | $493.23 | $503.30 | -2.49% | 4,260,301 |
| Jun 3, 2024 | $534.10 | $534.10 | $506.18 | $516.14 | -2.89% | 3,903,594 |
| May 28, 2024 | $535.65 | $537.07 | $519.64 | $531.52 | +0.32% | 3,165,537 |
| May 20, 2024 | $545.43 | $551.67 | $522.73 | $529.83 | -2.80% | 3,444,804 |
| May 13, 2024 | $561.21 | $562.99 | $537.66 | $545.11 | -2.85% | 3,835,246 |
| May 6, 2024 | $543.91 | $568.81 | $543.00 | $561.13 | +4.65% | 2,389,435 |
| Apr 29, 2024 | $553.64 | $558.95 | $515.82 | $536.18 | -3.15% | 4,767,809 |
| Apr 22, 2024 | $537.79 | $556.87 | $534.36 | $553.64 | +3.55% | 2,645,180 |
| Apr 15, 2024 | $560.71 | $561.90 | $531.78 | $534.65 | -2.85% | 2,772,431 |
| Apr 8, 2024 | $566.73 | $568.88 | $546.37 | $550.32 | -2.89% | 2,330,316 |
| Apr 1, 2024 | $555.79 | $570.15 | $545.14 | $566.67 | +1.96% | 2,657,395 |
| Mar 25, 2024 | $553.77 | $558.64 | $548.92 | $555.79 | +0.16% | 1,944,383 |
| Mar 18, 2024 | $538.94 | $561.13 | $535.08 | $554.89 | +3.64% | 2,457,488 |
| Mar 11, 2024 | $533.93 | $544.99 | $528.00 | $535.42 | -0.36% | 2,900,741 |
| Mar 4, 2024 | $537.74 | $543.92 | $526.04 | $537.35 | -0.08% | 3,075,944 |
| Feb 26, 2024 | $530.47 | $539.06 | $527.05 | $537.80 | +1.27% | 2,671,366 |
| Feb 20, 2024 | $516.33 | $535.55 | $513.06 | $531.07 | +2.12% | 2,309,503 |
| Feb 12, 2024 | $519.05 | $527.43 | $505.67 | $520.06 | -0.25% | 3,413,479 |
| Feb 5, 2024 | $506.41 | $521.50 | $505.03 | $521.38 | +2.16% | 3,017,169 |
| Jan 29, 2024 | $470.79 | $514.85 | $463.16 | $510.36 | +8.22% | 5,906,729 |
| Jan 22, 2024 | $472.19 | $477.37 | $464.46 | $471.59 | +0.26% | 2,548,817 |
| Jan 16, 2024 | $457.77 | $471.56 | $453.19 | $470.37 | +2.18% | 2,322,941 |
| Jan 8, 2024 | $455.09 | $465.83 | $449.89 | $460.32 | +1.49% | 2,244,403 |
| Jan 2, 2024 | $458.48 | $461.36 | $449.39 | $453.55 | -1.55% | 2,159,160 |
| Dec 26, 2023 | $458.41 | $464.00 | $440.00 | $460.70 | +0.55% | 1,439,657 |
| Dec 18, 2023 | $455.50 | $462.17 | $448.96 | $458.19 | +1.01% | 2,376,848 |
| Dec 11, 2023 | $436.80 | $458.37 | $435.77 | $453.60 | +3.41% | 4,090,091 |
| Dec 4, 2023 | $435.13 | $443.91 | $431.98 | $438.63 | -0.35% | 2,854,018 |
| Nov 27, 2023 | $430.49 | $441.09 | $426.49 | $440.16 | +1.50% | 2,908,158 |
| Nov 20, 2023 | $431.49 | $435.33 | $428.99 | $433.67 | +0.24% | 1,674,504 |
| Nov 13, 2023 | $417.68 | $434.04 | $415.97 | $432.64 | +3.14% | 3,028,801 |
| Nov 6, 2023 | $402.00 | $422.18 | $399.19 | $419.45 | +4.55% | 3,485,612 |
| Oct 30, 2023 | $370.47 | $413.00 | $362.49 | $401.19 | +9.54% | 5,615,786 |
| Oct 23, 2023 | $373.03 | $376.43 | $364.61 | $366.24 | -1.79% | 2,857,237 |
| Oct 16, 2023 | $397.90 | $407.23 | $369.38 | $372.92 | -5.09% | 3,704,282 |
| Oct 9, 2023 | $390.65 | $412.28 | $385.92 | $392.93 | +0.31% | 3,282,819 |
| Oct 2, 2023 | $388.85 | $396.99 | $378.03 | $391.72 | +0.56% | 3,131,804 |
| Sep 25, 2023 | $384.72 | $397.59 | $382.50 | $389.52 | +0.57% | 2,860,049 |
| Sep 18, 2023 | $392.60 | $399.23 | $380.74 | $387.30 | -1.23% | 3,163,972 |
| Sep 11, 2023 | $411.91 | $413.59 | $388.06 | $392.12 | -4.17% | 3,722,980 |
| Sep 5, 2023 | $422.70 | $423.16 | $404.98 | $409.20 | -3.14% | 2,414,430 |
| Aug 28, 2023 | $404.39 | $423.10 | $403.08 | $422.46 | +4.77% | 2,665,790 |
| Aug 21, 2023 | $400.02 | $409.42 | $393.84 | $403.21 | +1.37% | 2,441,439 |
| Aug 14, 2023 | $415.97 | $417.65 | $392.18 | $397.76 | -4.50% | 2,770,182 |
| Aug 7, 2023 | $420.15 | $428.16 | $411.22 | $416.51 | +0.57% | 3,492,188 |
| Jul 31, 2023 | $401.47 | $421.90 | $397.01 | $414.15 | +3.65% | 5,516,414 |
| Jul 24, 2023 | $399.12 | $401.35 | $391.35 | $399.57 | +0.48% | 3,182,582 |
| Jul 17, 2023 | $394.81 | $409.62 | $394.39 | $397.65 | +0.37% | 3,306,957 |
| Jul 10, 2023 | $386.15 | $402.99 | $384.68 | $396.20 | +3.13% | 3,846,229 |
| Jul 3, 2023 | $387.98 | $391.68 | $373.69 | $384.17 | -1.50% | 2,538,910 |
| Jun 26, 2023 | $370.36 | $392.81 | $370.36 | $390.04 | +5.38% | 3,350,494 |
| Jun 20, 2023 | $366.08 | $377.12 | $363.84 | $370.12 | +0.28% | 3,362,838 |
| Jun 12, 2023 | $356.31 | $377.48 | $353.63 | $369.10 | +3.64% | 4,891,061 |
| Jun 5, 2023 | $341.38 | $359.24 | $334.09 | $356.13 | +4.52% | 5,032,454 |
| May 30, 2023 | $334.81 | $341.73 | $319.14 | $340.73 | +2.36% | 3,461,466 |
| May 22, 2023 | $333.60 | $336.33 | $321.15 | $332.88 | +0.01% | 3,742,724 |
| May 15, 2023 | $325.16 | $341.27 | $321.51 | $332.84 | +2.73% | 2,962,758 |
| May 8, 2023 | $337.46 | $340.11 | $320.64 | $323.99 | -2.79% | 5,004,269 |
| May 1, 2023 | $324.87 | $337.93 | $318.32 | $333.30 | +2.59% | 5,307,245 |
| Apr 24, 2023 | $321.20 | $327.42 | $309.89 | $324.88 | +1.27% | 3,309,019 |
| Apr 17, 2023 | $320.57 | $329.89 | $317.13 | $320.80 | +0.53% | 3,392,711 |
| Apr 10, 2023 | $311.85 | $326.90 | $310.06 | $319.11 | +2.13% | 4,808,282 |
| Apr 3, 2023 | $336.36 | $339.87 | $308.26 | $312.47 | -7.03% | 4,628,642 |
| Mar 27, 2023 | $325.62 | $339.51 | $321.52 | $336.11 | +4.75% | 3,396,640 |
| Mar 20, 2023 | $307.48 | $333.47 | $307.48 | $320.87 | +5.23% | 5,501,114 |
| Mar 13, 2023 | $333.91 | $338.96 | $300.86 | $304.92 | -9.91% | 8,057,126 |
| Mar 6, 2023 | $359.39 | $364.57 | $337.42 | $338.47 | -5.94% | 5,039,242 |
| Feb 27, 2023 | $352.76 | $360.30 | $348.97 | $359.85 | +3.40% | 3,508,426 |
| Feb 21, 2023 | $352.55 | $354.34 | $339.78 | $348.03 | -2.10% | 2,647,340 |
| Feb 13, 2023 | $350.06 | $361.34 | $346.81 | $355.48 | +1.89% | 4,483,025 |
| Feb 6, 2023 | $348.25 | $357.42 | $339.83 | $348.88 | -0.32% | 6,146,362 |
| Jan 30, 2023 | $317.67 | $350.36 | $315.34 | $350.00 | +9.44% | 6,840,030 |
| Jan 23, 2023 | $305.64 | $321.64 | $304.48 | $319.80 | +4.74% | 3,526,375 |
| Jan 17, 2023 | $317.54 | $319.00 | $297.12 | $305.32 | -3.83% | 3,244,175 |
| Jan 9, 2023 | $309.55 | $318.83 | $307.48 | $317.49 | +2.90% | 4,006,206 |
| Jan 3, 2023 | $293.00 | $310.50 | $288.61 | $308.55 | +6.03% | 3,254,012 |
| Dec 27, 2022 | $292.01 | $295.20 | $286.79 | $291.00 | +0.01% | 1,559,133 |
| Dec 19, 2022 | $285.77 | $292.81 | $281.19 | $290.96 | +1.82% | 2,748,986 |
| Dec 12, 2022 | $290.23 | $304.59 | $284.54 | $285.75 | -1.27% | 4,441,252 |
| Dec 5, 2022 | $293.10 | $295.23 | $287.10 | $289.44 | -2.67% | 3,089,338 |
| Nov 28, 2022 | $303.00 | $304.43 | $288.69 | $297.38 | -2.83% | 6,043,590 |
| Nov 21, 2022 | $304.02 | $311.58 | $304.02 | $306.03 | +0.13% | 2,332,539 |
| Nov 14, 2022 | $306.63 | $313.24 | $295.48 | $305.63 | -0.95% | 4,256,354 |
| Nov 7, 2022 | $300.12 | $309.81 | $288.22 | $308.57 | +3.24% | 4,623,511 |
| Oct 31, 2022 | $288.76 | $300.06 | $278.76 | $298.88 | +2.48% | 6,360,092 |
| Oct 24, 2022 | $271.60 | $292.34 | $271.00 | $291.65 | +8.26% | 4,791,714 |
| Oct 17, 2022 | $264.72 | $271.26 | $258.89 | $269.39 | +5.96% | 5,248,117 |
| Oct 10, 2022 | $256.78 | $261.98 | $244.86 | $254.24 | +0.02% | 4,333,921 |
| Oct 3, 2022 | $246.34 | $265.49 | $244.28 | $254.19 | +4.90% | 4,504,880 |
| Sep 26, 2022 | $242.27 | $249.93 | $235.69 | $242.31 | -0.94% | 6,462,697 |
| Sep 19, 2022 | $258.60 | $266.09 | $241.28 | $244.62 | -5.95% | 4,527,237 |
| Sep 12, 2022 | $280.54 | $285.16 | $258.64 | $260.10 | -6.77% | 3,483,773 |
| Sep 6, 2022 | $265.76 | $280.16 | $262.60 | $278.99 | +5.33% | 2,207,128 |
| Aug 29, 2022 | $273.84 | $277.70 | $262.23 | $264.87 | -4.10% | 3,663,559 |
| Aug 22, 2022 | $290.55 | $292.52 | $276.07 | $276.20 | -6.61% | 3,130,650 |
| Aug 15, 2022 | $305.07 | $307.76 | $294.35 | $295.76 | -3.97% | 3,431,688 |
| Aug 8, 2022 | $295.56 | $308.20 | $288.30 | $308.00 | +5.18% | 2,811,212 |
| Aug 1, 2022 | $285.67 | $296.99 | $284.09 | $292.82 | +1.29% | 4,364,131 |
| Jul 25, 2022 | $267.75 | $290.10 | $265.65 | $289.09 | +7.92% | 3,542,625 |
| Jul 18, 2022 | $251.30 | $270.36 | $246.67 | $267.87 | +7.86% | 3,638,705 |
| Jul 11, 2022 | $247.02 | $254.01 | $238.63 | $248.36 | +0.13% | 5,575,812 |
| Jul 5, 2022 | $244.55 | $251.18 | $238.92 | $248.04 | -0.41% | 2,393,274 |
| Jun 27, 2022 | $254.55 | $256.92 | $240.78 | $249.06 | -1.60% | 4,447,905 |
| Jun 21, 2022 | $240.18 | $253.50 | $235.50 | $253.10 | +7.08% | 3,372,680 |
| Jun 13, 2022 | $252.21 | $258.56 | $230.44 | $236.37 | -10.33% | 4,594,072 |
| Jun 6, 2022 | $278.69 | $284.09 | $263.48 | $263.61 | -4.78% | 3,022,394 |
| May 31, 2022 | $270.21 | $279.28 | $268.02 | $276.84 | +1.51% | 2,566,061 |
| May 23, 2022 | $262.73 | $273.39 | $254.06 | $272.72 | +5.39% | 2,651,653 |
| May 16, 2022 | $263.29 | $274.27 | $253.33 | $258.77 | -2.48% | 3,112,851 |
| May 9, 2022 | $266.80 | $276.01 | $253.85 | $265.35 | -2.28% | 4,297,286 |
| May 2, 2022 | $270.23 | $291.24 | $260.23 | $271.54 | +0.27% | 5,314,136 |
| Apr 25, 2022 | $274.58 | $280.81 | $268.23 | $270.82 | -2.26% | 3,281,380 |
| Apr 18, 2022 | $272.68 | $294.99 | $269.53 | $277.07 | +1.17% | 2,877,591 |
| Apr 11, 2022 | $273.90 | $277.94 | $269.09 | $273.87 | -0.07% | 2,038,340 |
| Apr 4, 2022 | $281.50 | $285.05 | $266.94 | $274.06 | -2.88% | 4,974,659 |
| Mar 28, 2022 | $289.44 | $299.57 | $279.96 | $282.20 | -2.83% | 3,503,128 |
| Mar 21, 2022 | $288.72 | $293.14 | $286.08 | $290.43 | +0.01% | 2,513,257 |
| Mar 14, 2022 | $274.62 | $290.70 | $271.02 | $290.39 | +7.16% | 3,652,787 |
| Mar 7, 2022 | $283.00 | $286.20 | $268.51 | $270.98 | -4.53% | 5,232,163 |
| Feb 28, 2022 | $293.28 | $300.22 | $282.59 | $283.85 | -4.75% | 4,067,957 |
| Feb 22, 2022 | $299.94 | $302.21 | $280.35 | $297.99 | -0.68% | 3,133,558 |
| Feb 14, 2022 | $300.88 | $311.10 | $297.04 | $300.03 | -0.17% | 3,132,925 |
| Feb 7, 2022 | $303.00 | $315.02 | $297.98 | $300.53 | -0.81% | 4,375,387 |
| Jan 31, 2022 | $306.24 | $340.00 | $297.93 | $302.97 | -1.81% | 5,564,336 |
| Jan 24, 2022 | $306.80 | $322.39 | $297.71 | $308.56 | -1.57% | 4,423,127 |
| Jan 18, 2022 | $323.62 | $330.20 | $308.81 | $313.48 | -4.11% | 3,476,896 |
| Jan 10, 2022 | $320.73 | $330.50 | $311.99 | $326.93 | +0.99% | 2,925,079 |
| Jan 3, 2022 | $318.41 | $328.23 | $314.13 | $323.74 | +1.77% | 3,824,300 |
| Dec 27, 2021 | $312.55 | $319.96 | $311.86 | $318.12 | +2.00% | 1,759,986 |
| Dec 20, 2021 | $297.59 | $313.20 | $289.77 | $311.89 | +3.07% | 2,506,762 |
| Dec 13, 2021 | $320.00 | $320.50 | $302.14 | $302.61 | -5.12% | 4,361,216 |
| Dec 6, 2021 | $309.84 | $322.74 | $307.11 | $318.93 | +4.43% | 2,609,625 |
| Nov 29, 2021 | $313.56 | $314.56 | $293.06 | $305.40 | -1.37% | 4,272,167 |
| Nov 22, 2021 | $330.94 | $332.33 | $307.03 | $309.64 | -6.10% | 2,428,326 |
| Nov 15, 2021 | $334.74 | $334.98 | $327.62 | $329.75 | -1.27% | 3,554,149 |
| Nov 8, 2021 | $328.84 | $334.34 | $324.30 | $334.00 | +2.53% | 3,335,140 |
| Nov 1, 2021 | $297.34 | $330.60 | $295.97 | $325.75 | +9.83% | 5,142,515 |
| Oct 25, 2021 | $298.89 | $308.00 | $296.25 | $296.59 | -0.89% | 3,816,708 |
| Oct 18, 2021 | $294.67 | $302.55 | $293.64 | $299.25 | +0.44% | 1,952,378 |
| Oct 11, 2021 | $291.49 | $301.65 | $283.00 | $297.95 | +2.41% | 2,396,911 |
| Oct 4, 2021 | $290.35 | $298.24 | $284.70 | $290.95 | -0.25% | 4,204,594 |
| Sep 27, 2021 | $288.98 | $296.15 | $279.46 | $291.69 | +1.34% | 4,410,574 |
| Sep 20, 2021 | $280.99 | $293.62 | $279.12 | $287.84 | +0.07% | 4,228,966 |
| Sep 13, 2021 | $287.58 | $293.86 | $284.16 | $287.63 | +1.26% | 4,071,294 |
| Sep 7, 2021 | $289.37 | $293.76 | $283.14 | $284.05 | -2.02% | 3,810,351 |
| Aug 30, 2021 | $304.79 | $304.79 | $289.25 | $289.91 | -4.80% | 4,341,749 |
| Aug 23, 2021 | $289.88 | $308.36 | $288.74 | $304.53 | +5.79% | 4,205,926 |
| Aug 16, 2021 | $291.72 | $302.20 | $285.50 | $287.85 | -1.76% | 5,492,670 |
| Aug 9, 2021 | $298.68 | $301.91 | $290.20 | $293.00 | -1.85% | 7,813,793 |
| Aug 2, 2021 | $306.00 | $318.50 | $292.85 | $298.53 | -4.33% | 5,544,971 |
| Jul 26, 2021 | $306.91 | $312.16 | $305.41 | $312.03 | +1.74% | 2,495,272 |
| Jul 19, 2021 | $293.86 | $307.72 | $286.23 | $306.68 | +2.23% | 3,451,527 |
| Jul 12, 2021 | $309.00 | $313.61 | $299.50 | $300.00 | -3.71% | 3,586,069 |
| Jul 6, 2021 | $306.82 | $313.61 | $301.21 | $311.57 | +1.07% | 3,860,604 |
| Jun 28, 2021 | $300.85 | $310.00 | $297.07 | $308.27 | +2.16% | 4,806,180 |
| Jun 21, 2021 | $284.89 | $303.81 | $282.56 | $301.74 | +7.38% | 5,426,687 |
| Jun 14, 2021 | $301.46 | $301.95 | $280.50 | $280.99 | -6.95% | 6,504,002 |
| Jun 7, 2021 | $309.59 | $312.18 | $300.69 | $301.98 | -2.28% | 3,089,737 |
| Jun 1, 2021 | $312.37 | $314.64 | $306.09 | $309.04 | +0.29% | 2,339,497 |
| May 24, 2021 | $307.78 | $311.00 | $302.22 | $308.15 | +0.76% | 3,608,803 |
| May 17, 2021 | $320.95 | $321.53 | $301.00 | $305.82 | -4.98% | 4,441,789 |
| May 10, 2021 | $321.04 | $324.68 | $304.00 | $321.84 | +0.81% | 4,350,891 |
| May 3, 2021 | $317.00 | $321.30 | $305.48 | $319.26 | +1.74% | 4,726,043 |
| Apr 26, 2021 | $319.00 | $322.10 | $309.26 | $313.81 | -1.35% | 4,448,360 |
| Apr 19, 2021 | $320.00 | $320.00 | $308.45 | $318.12 | -0.93% | 3,288,749 |
| Apr 12, 2021 | $322.44 | $323.48 | $314.40 | $321.11 | +0.01% | 2,953,988 |
| Apr 5, 2021 | $319.53 | $323.80 | $313.80 | $321.09 | +1.54% | 3,578,133 |
| Mar 29, 2021 | $318.50 | $320.72 | $313.68 | $316.21 | -0.43% | 2,895,118 |
| Mar 22, 2021 | $311.05 | $318.92 | $302.73 | $317.59 | +2.10% | 4,318,789 |
| Mar 15, 2021 | $311.85 | $321.74 | $307.07 | $311.05 | -0.48% | 4,222,836 |
| Mar 8, 2021 | $301.90 | $313.79 | $295.46 | $312.56 | +4.19% | 6,207,922 |
| Mar 1, 2021 | $292.15 | $302.90 | $288.12 | $299.99 | +4.54% | 4,620,997 |
| Feb 22, 2021 | $279.73 | $297.86 | $276.74 | $286.96 | +2.58% | 6,015,523 |
| Feb 16, 2021 | $278.85 | $280.74 | $266.26 | $279.73 | +1.26% | 4,030,886 |
| Feb 8, 2021 | $281.46 | $281.75 | $266.72 | $276.24 | -1.16% | 4,849,634 |
| Feb 1, 2021 | $267.77 | $287.85 | $263.59 | $279.47 | +5.62% | 5,953,013 |
| Jan 25, 2021 | $274.00 | $274.97 | $247.41 | $264.61 | -3.84% | 5,934,748 |
| Jan 19, 2021 | $288.62 | $291.18 | $271.68 | $275.17 | -3.51% | 3,769,096 |
| Jan 11, 2021 | $277.17 | $293.80 | $276.74 | $285.17 | +1.61% | 3,796,077 |
| Jan 4, 2021 | $273.51 | $286.37 | $264.20 | $280.66 | +3.03% | 4,233,629 |
| Dec 28, 2020 | $270.99 | $272.75 | $263.00 | $272.41 | +1.10% | 1,884,745 |
| Dec 21, 2020 | $266.22 | $273.14 | $264.25 | $269.45 | -0.94% | 2,702,967 |
| Dec 14, 2020 | $278.11 | $278.62 | $270.00 | $272.00 | -0.98% | 3,527,997 |
| Dec 7, 2020 | $274.10 | $276.93 | $268.85 | $274.68 | -0.38% | 3,695,323 |
| Nov 30, 2020 | $270.74 | $277.05 | $265.30 | $275.74 | +1.06% | 4,531,561 |
| Nov 23, 2020 | $269.58 | $280.29 | $268.17 | $272.85 | +2.15% | 2,724,503 |
| Nov 16, 2020 | $265.27 | $269.80 | $259.37 | $267.12 | +3.14% | 4,430,186 |
| Nov 9, 2020 | $260.00 | $269.12 | $251.77 | $258.99 | +9.02% | 8,140,225 |
| Nov 2, 2020 | $212.45 | $239.56 | $211.03 | $237.56 | +14.01% | 6,055,450 |
| Oct 26, 2020 | $222.98 | $223.00 | $200.03 | $208.36 | -7.87% | 3,768,983 |
| Oct 19, 2020 | $222.76 | $228.67 | $220.76 | $226.16 | +1.48% | 3,237,874 |
| Oct 12, 2020 | $219.19 | $226.59 | $211.82 | $222.86 | +2.18% | 3,887,629 |
| Oct 5, 2020 | $210.83 | $221.16 | $209.43 | $218.11 | +5.21% | 3,034,729 |
| Sep 28, 2020 | $203.14 | $210.98 | $196.98 | $207.30 | +3.66% | 3,579,954 |
| Sep 21, 2020 | $202.85 | $204.40 | $192.25 | $199.98 | -4.04% | 3,738,500 |
| Sep 14, 2020 | $211.16 | $217.59 | $207.79 | $208.41 | -0.34% | 3,859,053 |
| Sep 8, 2020 | $205.23 | $209.96 | $202.86 | $209.13 | +0.88% | 2,842,376 |
| Aug 31, 2020 | $209.36 | $215.21 | $203.57 | $207.30 | -1.51% | 5,433,141 |
| Aug 24, 2020 | $207.37 | $211.69 | $206.14 | $210.47 | +2.01% | 3,995,623 |
| Aug 17, 2020 | $209.43 | $211.33 | $202.97 | $206.32 | -1.57% | 3,217,929 |
| Aug 10, 2020 | $197.56 | $213.86 | $197.37 | $209.62 | +6.08% | 5,123,226 |
| Aug 3, 2020 | $179.65 | $198.04 | $178.68 | $197.60 | +10.44% | 5,561,936 |
| Jul 27, 2020 | $182.87 | $186.12 | $175.02 | $178.92 | -2.15% | 4,275,362 |
| Jul 20, 2020 | $183.67 | $185.79 | $180.16 | $182.86 | -1.14% | 3,011,113 |
| Jul 13, 2020 | $177.69 | $189.00 | $174.88 | $184.96 | +5.45% | 5,854,355 |
| Jul 6, 2020 | $186.71 | $188.86 | $174.07 | $175.40 | -4.14% | 5,160,060 |
| Jun 29, 2020 | $174.78 | $187.99 | $173.60 | $182.98 | +6.05% | 4,266,451 |
| Jun 22, 2020 | $182.26 | $186.21 | $170.30 | $172.54 | -5.68% | 6,175,541 |
| Jun 15, 2020 | $172.28 | $195.91 | $172.06 | $182.94 | +1.54% | 5,595,575 |
| Jun 8, 2020 | $195.69 | $203.56 | $173.13 | $180.16 | -7.82% | 7,054,423 |
| Jun 1, 2020 | $180.62 | $209.40 | $179.52 | $195.45 | +8.60% | 8,602,377 |
| May 26, 2020 | $173.81 | $185.57 | $173.51 | $179.97 | +7.84% | 7,799,511 |
| May 18, 2020 | $161.23 | $171.05 | $160.97 | $166.88 | +8.87% | 5,216,115 |
| May 11, 2020 | $159.16 | $160.12 | $140.01 | $153.29 | -4.79% | 8,440,495 |
| May 4, 2020 | $149.59 | $162.63 | $148.02 | $161.00 | +5.17% | 6,542,861 |
| Apr 27, 2020 | $136.22 | $160.77 | $135.31 | $153.08 | +13.43% | 9,348,193 |
| Apr 20, 2020 | $134.07 | $137.42 | $128.87 | $134.95 | -2.63% | 5,708,087 |
| Apr 13, 2020 | $142.44 | $144.73 | $123.32 | $138.60 | -4.53% | 9,171,324 |
| Apr 6, 2020 | $126.53 | $148.83 | $123.42 | $145.17 | +25.35% | 5,830,310 |
| Mar 30, 2020 | $123.24 | $135.21 | $113.80 | $115.81 | -4.51% | 9,296,363 |
| Mar 23, 2020 | $100.75 | $134.99 | $93.51 | $121.28 | +18.40% | 11,079,172 |
| Mar 16, 2020 | $127.00 | $128.32 | $93.00 | $102.43 | -27.00% | 11,095,690 |
| Mar 9, 2020 | $150.00 | $160.07 | $126.19 | $140.32 | -14.95% | 12,750,497 |
| Mar 2, 2020 | $186.20 | $198.81 | $163.48 | $164.99 | -10.71% | 9,147,376 |
| Feb 24, 2020 | $207.20 | $208.04 | $176.30 | $184.77 | -14.14% | 8,593,704 |
| Feb 18, 2020 | $210.67 | $215.94 | $208.26 | $215.20 | +1.59% | 3,353,345 |
| Feb 10, 2020 | $206.54 | $215.40 | $206.25 | $211.84 | +1.93% | 2,878,910 |
| Feb 3, 2020 | $196.64 | $210.77 | $195.95 | $207.82 | +6.20% | 5,208,935 |
| Jan 27, 2020 | $194.09 | $209.29 | $192.50 | $195.69 | -1.31% | 7,338,975 |
| Jan 21, 2020 | $205.90 | $206.43 | $195.62 | $198.28 | -4.21% | 3,903,787 |
| Jan 13, 2020 | $205.53 | $209.75 | $204.02 | $207.00 | +0.82% | 3,827,150 |
| Jan 6, 2020 | $204.75 | $208.13 | $203.72 | $205.31 | -0.73% | 3,535,985 |
| Dec 30, 2019 | $207.00 | $209.77 | $203.19 | $206.82 | -0.09% | 2,506,050 |
| Dec 23, 2019 | $207.35 | $208.51 | $205.72 | $207.00 | +0.07% | 1,633,913 |
| Dec 16, 2019 | $210.05 | $211.19 | $203.13 | $206.86 | +0.18% | 6,739,060 |
| Dec 9, 2019 | $201.59 | $212.05 | $200.44 | $206.49 | +2.03% | 4,494,872 |
| Dec 2, 2019 | $199.85 | $203.50 | $192.40 | $202.38 | +1.81% | 4,354,567 |
| Nov 25, 2019 | $198.65 | $202.30 | $197.29 | $198.79 | +0.44% | 3,664,562 |
| Nov 18, 2019 | $197.24 | $198.08 | $193.09 | $197.91 | +0.64% | 3,365,106 |
| Nov 11, 2019 | $197.45 | $199.35 | $193.85 | $196.65 | -1.45% | 3,111,449 |
| Nov 4, 2019 | $198.32 | $201.38 | $196.00 | $199.54 | +1.86% | 5,009,649 |
| Oct 28, 2019 | $192.00 | $196.00 | $182.07 | $195.90 | +2.73% | 7,601,079 |
| Oct 21, 2019 | $185.79 | $191.61 | $181.59 | $190.70 | +3.34% | 4,032,683 |
| Oct 14, 2019 | $178.39 | $185.19 | $176.69 | $184.54 | +2.72% | 4,204,299 |
| Oct 7, 2019 | $173.34 | $182.01 | $166.19 | $179.66 | +2.80% | 4,049,693 |
| Sep 30, 2019 | $181.30 | $183.61 | $167.56 | $174.76 | -3.16% | 3,783,039 |
| Sep 23, 2019 | $175.55 | $182.53 | $174.37 | $180.46 | +1.93% | 4,121,146 |
| Sep 16, 2019 | $180.36 | $181.55 | $175.84 | $177.04 | -2.85% | 3,839,475 |
| Sep 9, 2019 | $174.23 | $184.65 | $173.22 | $182.23 | +5.04% | 4,607,939 |
| Sep 3, 2019 | $163.84 | $174.17 | $158.96 | $173.49 | +4.66% | 3,042,563 |
| Aug 26, 2019 | $159.87 | $167.39 | $156.54 | $165.77 | +4.90% | 3,121,889 |
| Aug 19, 2019 | $165.09 | $165.98 | $157.00 | $158.03 | -2.34% | 2,950,979 |
| Aug 12, 2019 | $163.52 | $167.06 | $156.02 | $161.82 | -1.64% | 3,517,241 |
| Aug 5, 2019 | $165.03 | $167.89 | $161.14 | $164.51 | -2.65% | 3,336,849 |
| Jul 29, 2019 | $174.81 | $182.08 | $167.66 | $168.99 | -3.37% | 6,560,489 |
| Jul 22, 2019 | $169.55 | $179.80 | $169.55 | $174.89 | +3.11% | 3,725,312 |
| Jul 15, 2019 | $168.80 | $172.40 | $165.42 | $169.61 | +0.32% | 4,916,504 |
| Jul 8, 2019 | $165.57 | $169.36 | $159.93 | $169.07 | +1.46% | 5,608,885 |
| Jul 1, 2019 | $172.71 | $172.71 | $164.13 | $166.63 | -1.99% | 2,927,219 |
| Jun 24, 2019 | $171.01 | $172.39 | $168.23 | $170.01 | -0.60% | 4,668,051 |
| Jun 17, 2019 | $164.45 | $173.00 | $161.30 | $171.04 | +4.16% | 4,165,102 |
| Jun 10, 2019 | $166.50 | $169.97 | $161.79 | $164.21 | -0.80% | 3,978,842 |
| Jun 3, 2019 | $152.45 | $166.81 | $152.45 | $165.54 | +8.68% | 4,711,664 |
| May 28, 2019 | $158.48 | $159.50 | $152.18 | $152.32 | -3.78% | 3,951,141 |
| May 20, 2019 | $162.76 | $166.95 | $156.93 | $158.30 | -3.42% | 4,262,727 |
| May 13, 2019 | $169.00 | $171.35 | $163.69 | $163.91 | -5.59% | 6,047,880 |
| May 6, 2019 | $175.50 | $177.80 | $167.89 | $173.62 | -3.46% | 4,588,185 |
| Apr 29, 2019 | $189.28 | $190.50 | $170.23 | $179.85 | -1.72% | 6,602,522 |
| Apr 22, 2019 | $189.59 | $190.97 | $181.15 | $183.00 | -3.64% | 3,683,005 |
| Apr 15, 2019 | $188.12 | $190.65 | $186.88 | $189.92 | +0.68% | 3,058,420 |
| Apr 8, 2019 | $182.28 | $189.02 | $180.43 | $188.64 | +2.86% | 3,999,991 |
| Apr 1, 2019 | $173.77 | $183.68 | $173.77 | $183.40 | +6.86% | 4,341,372 |
| Mar 25, 2019 | $162.88 | $172.36 | $162.47 | $171.62 | +5.04% | 3,935,424 |
| Mar 18, 2019 | $171.15 | $176.20 | $162.30 | $163.39 | -4.32% | 4,927,652 |
| Mar 11, 2019 | $169.12 | $173.57 | $168.92 | $170.77 | +1.03% | 4,659,899 |
| Mar 4, 2019 | $176.42 | $177.77 | $167.38 | $169.03 | -3.99% | 3,733,197 |
| Feb 25, 2019 | $177.12 | $178.47 | $174.49 | $176.05 | +0.16% | 4,079,574 |
| Feb 19, 2019 | $172.59 | $177.47 | $172.04 | $175.77 | +1.22% | 3,007,486 |
| Feb 11, 2019 | $162.86 | $173.72 | $162.80 | $173.66 | +7.14% | 4,775,177 |
| Feb 4, 2019 | $164.81 | $167.20 | $160.12 | $162.09 | -1.40% | 3,544,727 |
| Jan 28, 2019 | $158.24 | $166.75 | $155.19 | $164.39 | +2.11% | 6,067,097 |
| Jan 22, 2019 | $160.78 | $161.64 | $155.69 | $160.99 | -0.92% | 3,558,984 |
| Jan 14, 2019 | $156.38 | $164.17 | $153.70 | $162.49 | +2.85% | 4,458,193 |
| Jan 7, 2019 | $150.85 | $158.54 | $149.45 | $157.98 | +4.39% | 4,679,951 |
| Dec 31, 2018 | $149.01 | $151.43 | $143.80 | $151.33 | +2.08% | 4,160,747 |
| Dec 24, 2018 | $144.36 | $151.24 | $140.82 | $148.25 | +1.83% | 3,102,423 |
| Dec 17, 2018 | $150.50 | $153.88 | $142.86 | $145.58 | -3.60% | 7,137,140 |
| Dec 10, 2018 | $157.24 | $159.62 | $150.48 | $151.02 | -3.83% | 4,320,893 |
| Dec 3, 2018 | $176.28 | $179.21 | $156.20 | $157.04 | -8.72% | 4,795,822 |
| Nov 26, 2018 | $164.93 | $172.60 | $163.36 | $172.04 | +5.20% | 5,206,590 |
| Nov 19, 2018 | $170.44 | $171.08 | $162.30 | $163.54 | -4.54% | 3,357,631 |
| Nov 12, 2018 | $167.11 | $171.64 | $163.28 | $171.31 | +2.38% | 6,917,523 |
| Nov 5, 2018 | $162.25 | $172.13 | $161.17 | $167.33 | +3.51% | 8,558,572 |
| Oct 29, 2018 | $148.00 | $163.68 | $143.00 | $161.65 | +11.13% | 10,089,042 |
| Oct 22, 2018 | $158.53 | $158.93 | $144.03 | $145.46 | -7.86% | 8,504,578 |
| Oct 15, 2018 | $163.80 | $166.25 | $156.78 | $157.87 | -5.64% | 7,083,433 |
| Oct 8, 2018 | $181.29 | $182.11 | $164.37 | $167.30 | -8.26% | 5,848,345 |
| Oct 1, 2018 | $185.36 | $187.24 | $180.77 | $182.37 | -0.85% | 5,309,061 |
| Sep 24, 2018 | $191.41 | $191.41 | $183.21 | $183.93 | -3.49% | 5,646,223 |
| Sep 17, 2018 | $187.45 | $193.19 | $186.10 | $190.58 | +1.83% | 5,436,322 |
| Sep 10, 2018 | $178.84 | $187.31 | $177.92 | $187.15 | +5.31% | 3,862,355 |
| Sep 4, 2018 | $175.21 | $179.00 | $173.88 | $177.72 | +1.21% | 2,917,861 |
| Aug 27, 2018 | $171.84 | $176.24 | $171.71 | $175.60 | +2.37% | 4,490,691 |
| Aug 20, 2018 | $169.54 | $172.59 | $168.65 | $171.53 | +1.16% | 5,442,524 |
| Aug 13, 2018 | $168.02 | $169.67 | $163.70 | $169.57 | +0.93% | 5,151,396 |
| Aug 6, 2018 | $174.51 | $175.77 | $167.61 | $168.00 | -2.61% | 5,373,392 |
| Jul 30, 2018 | $164.28 | $172.60 | $157.32 | $172.51 | +4.92% | 7,422,143 |
| Jul 23, 2018 | $162.55 | $166.27 | $158.86 | $164.42 | +0.58% | 6,253,412 |
| Jul 16, 2018 | $159.89 | $165.32 | $156.76 | $163.47 | +1.21% | 6,584,878 |
| Jul 9, 2018 | $157.70 | $162.25 | $156.73 | $161.51 | +2.99% | 5,254,199 |
| Jul 2, 2018 | $154.88 | $158.76 | $153.86 | $156.82 | +0.62% | 3,152,401 |
| Jun 25, 2018 | $156.88 | $158.48 | $152.47 | $155.85 | -0.97% | 6,039,369 |
| Jun 18, 2018 | $169.12 | $170.44 | $156.51 | $157.38 | -7.92% | 8,358,434 |
| Jun 11, 2018 | $174.76 | $176.33 | $168.08 | $170.92 | -2.17% | 5,312,156 |
| Jun 4, 2018 | $173.70 | $175.96 | $172.01 | $174.71 | +1.16% | 3,235,332 |
| May 29, 2018 | $175.08 | $176.07 | $170.06 | $172.71 | -2.50% | 3,281,115 |
| May 21, 2018 | $180.18 | $183.91 | $174.69 | $177.13 | -1.09% | 4,546,585 |
| May 14, 2018 | $175.77 | $179.74 | $174.48 | $179.09 | +2.27% | 4,488,017 |
| May 7, 2018 | $170.00 | $177.11 | $167.40 | $175.12 | +2.44% | 4,891,219 |
| Apr 30, 2018 | $164.93 | $171.66 | $163.07 | $170.95 | +4.00% | 7,927,503 |
| Apr 23, 2018 | $176.38 | $177.46 | $154.20 | $164.38 | -6.81% | 12,431,930 |
| Apr 16, 2018 | $173.88 | $179.48 | $172.59 | $176.39 | +2.27% | 5,496,284 |
| Apr 9, 2018 | $168.27 | $173.88 | $167.00 | $172.48 | +3.01% | 4,874,900 |
| Apr 2, 2018 | $170.02 | $173.97 | $163.81 | $167.44 | -2.10% | 5,751,072 |
| Mar 26, 2018 | $172.96 | $175.64 | $167.50 | $171.03 | +1.06% | 4,832,668 |
| Mar 19, 2018 | $182.52 | $184.77 | $169.00 | $169.24 | -7.37% | 5,636,700 |
| Mar 12, 2018 | $187.24 | $187.24 | $178.91 | $182.71 | -2.07% | 4,581,773 |
| Mar 5, 2018 | $174.49 | $187.86 | $172.80 | $186.58 | +6.28% | 6,146,634 |
| Feb 26, 2018 | $184.62 | $186.20 | $173.18 | $175.55 | -4.37% | 5,749,509 |
| Feb 20, 2018 | $182.00 | $185.39 | $180.43 | $183.57 | +0.19% | 3,151,011 |
| Feb 12, 2018 | $178.67 | $186.82 | $177.84 | $183.22 | +3.58% | 5,547,937 |
| Feb 5, 2018 | $188.16 | $190.87 | $168.44 | $176.89 | -7.21% | 9,862,009 |
| Jan 29, 2018 | $209.10 | $210.28 | $187.14 | $190.64 | -9.07% | 8,176,646 |
| Jan 22, 2018 | $209.97 | $211.45 | $205.81 | $209.66 | -0.61% | 4,735,244 |
| Jan 16, 2018 | $211.15 | $212.80 | $208.53 | $210.94 | +0.43% | 3,801,821 |
| Jan 8, 2018 | $203.81 | $210.35 | $203.67 | $210.04 | +3.06% | 4,602,470 |
| Jan 2, 2018 | $200.10 | $204.83 | $198.39 | $203.81 | +2.12% | 3,050,507 |
| Dec 26, 2017 | $199.13 | $200.82 | $197.91 | $199.58 | +0.17% | 2,022,479 |
| Dec 18, 2017 | $194.87 | $200.24 | $194.87 | $199.25 | +2.57% | 4,370,670 |
| Dec 11, 2017 | $193.18 | $195.83 | $191.22 | $194.26 | +0.66% | 4,135,948 |
| Dec 4, 2017 | $189.11 | $193.01 | $183.36 | $192.98 | +3.17% | 4,619,181 |
| Nov 27, 2017 | $183.26 | $188.43 | $182.84 | $187.05 | +2.06% | 3,144,616 |
| Nov 20, 2017 | $183.04 | $185.55 | $182.37 | $183.28 | +0.52% | 1,800,930 |
| Nov 13, 2017 | $181.41 | $182.71 | $177.74 | $182.34 | +0.06% | 3,695,440 |
| Nov 6, 2017 | $185.56 | $186.14 | $180.64 | $182.23 | -1.70% | 2,927,285 |
| Oct 30, 2017 | $183.35 | $189.83 | $181.58 | $185.38 | +0.82% | 4,828,270 |
| Oct 23, 2017 | $184.58 | $185.52 | $181.46 | $183.88 | -0.34% | 3,433,495 |
| Oct 16, 2017 | $180.89 | $184.56 | $180.14 | $184.50 | +2.27% | 2,551,139 |
| Oct 9, 2017 | $177.61 | $181.94 | $176.42 | $180.40 | +1.82% | 3,049,513 |
| Oct 2, 2017 | $172.00 | $178.39 | $170.66 | $177.18 | +1.23% | 3,945,582 |
| Sep 25, 2017 | $176.86 | $177.50 | $171.50 | $175.02 | -1.18% | 4,835,970 |
| Sep 18, 2017 | $170.49 | $177.61 | $170.10 | $177.11 | +4.37% | 6,103,088 |
| Sep 11, 2017 | $162.04 | $170.67 | $161.70 | $169.69 | +5.18% | 4,708,729 |
| Sep 5, 2017 | $162.57 | $162.99 | $157.03 | $161.33 | -0.92% | 3,652,265 |
| Aug 28, 2017 | $157.73 | $163.76 | $157.28 | $162.83 | +3.52% | 4,214,155 |
| Aug 21, 2017 | $155.40 | $159.31 | $154.49 | $157.30 | +1.39% | 4,162,557 |
| Aug 14, 2017 | $158.00 | $159.43 | $153.65 | $155.15 | -1.19% | 4,322,588 |
| Aug 7, 2017 | $163.79 | $163.96 | $155.04 | $157.02 | -4.38% | 5,735,451 |
| Jul 31, 2017 | $165.72 | $166.94 | $160.74 | $164.22 | -0.32% | 5,557,474 |
| Jul 24, 2017 | $164.55 | $167.50 | $162.43 | $164.75 | +0.13% | 4,437,950 |
| Jul 17, 2017 | $164.96 | $167.12 | $162.56 | $164.54 | -0.32% | 3,958,628 |
| Jul 10, 2017 | $160.35 | $165.56 | $159.37 | $165.06 | +2.59% | 4,486,585 |
| Jul 3, 2017 | $160.57 | $162.31 | $159.13 | $160.90 | +0.68% | 3,135,324 |
| Jun 26, 2017 | $159.64 | $162.40 | $155.56 | $159.82 | +0.12% | 6,037,491 |
| Jun 19, 2017 | $163.60 | $165.17 | $156.92 | $159.63 | -1.83% | 8,675,525 |
| Jun 12, 2017 | $157.09 | $162.63 | $155.21 | $162.61 | +3.55% | 5,382,995 |
| Jun 5, 2017 | $160.11 | $160.11 | $152.01 | $157.04 | -2.00% | 6,456,318 |
| May 30, 2017 | $158.38 | $161.24 | $156.86 | $160.24 | +0.62% | 3,779,100 |
| May 22, 2017 | $158.01 | $160.49 | $156.82 | $159.26 | +1.30% | 4,431,174 |
| May 15, 2017 | $157.29 | $158.28 | $151.17 | $157.21 | +0.34% | 6,520,601 |
| May 8, 2017 | $158.82 | $159.87 | $156.20 | $156.68 | -1.58% | 3,595,993 |
| May 1, 2017 | $161.29 | $161.29 | $157.79 | $159.20 | -1.00% | 6,805,825 |
| Apr 24, 2017 | $159.00 | $166.60 | $158.87 | $160.80 | +2.87% | 9,752,805 |
| Apr 17, 2017 | $154.60 | $157.76 | $153.65 | $156.31 | +1.77% | 5,194,686 |
| Apr 10, 2017 | $161.23 | $162.64 | $153.47 | $153.59 | -4.61% | 5,362,470 |
| Apr 3, 2017 | $160.17 | $163.14 | $158.16 | $161.02 | +0.44% | 4,244,646 |
| Mar 27, 2017 | $154.86 | $161.23 | $152.62 | $160.32 | +2.32% | 4,178,551 |
| Mar 20, 2017 | $159.18 | $159.69 | $156.05 | $156.69 | -1.51% | 5,098,882 |
| Mar 13, 2017 | $157.88 | $160.23 | $156.14 | $159.10 | +1.13% | 5,609,410 |
| Mar 6, 2017 | $155.94 | $159.36 | $155.25 | $157.32 | +0.17% | 5,446,889 |
| Feb 27, 2017 | $154.84 | $159.05 | $154.20 | $157.06 | +1.30% | 5,116,843 |
| Feb 21, 2017 | $154.12 | $156.84 | $151.77 | $155.04 | +0.75% | 3,329,516 |
| Feb 13, 2017 | $151.01 | $156.44 | $150.95 | $153.89 | +2.42% | 6,114,126 |
| Feb 6, 2017 | $149.62 | $150.43 | $145.38 | $150.25 | +0.03% | 5,721,483 |
| Jan 30, 2017 | $148.90 | $152.87 | $144.82 | $150.21 | +0.63% | 6,765,644 |
| Jan 23, 2017 | $142.50 | $150.14 | $141.06 | $149.27 | +4.74% | 5,248,491 |
| Jan 17, 2017 | $145.40 | $145.52 | $142.44 | $142.52 | -2.55% | 4,951,012 |
| Jan 9, 2017 | $141.54 | $146.34 | $140.37 | $146.25 | +3.36% | 4,861,388 |
| Jan 3, 2017 | $142.20 | $144.25 | $139.92 | $141.49 | +1.06% | 3,038,406 |
| Dec 27, 2016 | $142.84 | $143.76 | $139.49 | $140.00 | -1.92% | 2,147,182 |
| Dec 19, 2016 | $142.92 | $144.54 | $141.69 | $142.74 | -0.01% | 3,766,453 |
| Dec 12, 2016 | $142.67 | $144.45 | $139.92 | $142.75 | +0.17% | 6,094,596 |
| Dec 5, 2016 | $143.09 | $145.44 | $141.13 | $142.51 | +0.43% | 5,790,907 |
| Nov 28, 2016 | $138.29 | $144.69 | $134.03 | $141.90 | +2.06% | 6,849,973 |
| Nov 21, 2016 | $136.90 | $139.04 | $136.64 | $139.04 | +2.18% | 2,726,109 |
| Nov 14, 2016 | $138.23 | $140.07 | $135.60 | $136.08 | – | 5,694,121 |
Seasonality
PH return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.7% | 2.8% | -4.8% | 1.5% | 0.1% | 3.4% | 5.3% | 1.4% | 0.3% | 0.9% | 11.2% | 0.0% |
| Months up | 7 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 9 of 9 | 6 of 9 |
| 2026 | 6.5% | 8.0% | -11.3% | 1.6% | -6.9% | 15.8% | -0.2% | 0.5% | -2.5% | -5.8% | ||
| 2025 | 11.2% | -5.2% | -9.1% | -0.5% | 10.2% | 5.1% | 4.8% | 3.8% | 0.1% | 1.9% | 11.7% | 2.0% |
| 2024 | 0.8% | 15.6% | 3.8% | -2.0% | -2.2% | -4.8% | 10.9% | 7.3% | 5.3% | 0.4% | 11.1% | -9.5% |
| 2023 | 12.0% | 8.3% | -4.5% | -3.3% | -0.9% | 21.7% | 5.1% | 2.1% | -6.6% | -5.3% | 17.8% | 6.4% |
| 2022 | -2.5% | -4.1% | -4.3% | -4.6% | 1.0% | -9.6% | 17.5% | -7.9% | -8.6% | 19.9% | 3.3% | -2.7% |
| 2021 | -2.9% | 8.8% | 9.9% | -0.5% | -1.5% | -0.3% | 1.6% | -4.6% | -5.7% | 6.1% | 2.2% | 5.3% |
| 2020 | -4.9% | -5.2% | -29.8% | 21.9% | 14.5% | 1.8% | -2.4% | 15.6% | -1.8% | 3.0% | 28.8% | 1.9% |
| 2019 | 10.5% | 7.4% | -2.6% | 5.5% | -15.4% | 11.6% | 3.0% | -4.8% | 9.0% | 1.6% | 8.8% | 3.5% |
| 2018 | 0.9% | -11.1% | -4.2% | -3.7% | 4.3% | -8.8% | 8.5% | 4.3% | 4.7% | -17.6% | 14.0% | -13.3% |
| 2017 | 5.1% | 5.7% | 3.5% | 0.3% | -1.7% | 1.5% | 3.9% | -2.7% | 8.8% | 4.3% | 3.0% | 6.4% |