RH (RH) stock
RHNYSERetail-Furniture StoresFiscal year ends January 31
Financials through Q2 FY2026, quarter ended Aug 1, 2026Last filing: 10-Q on Sep 10, 2026Score 12/3016% below fair value
$146.66−4.13 (-2.74%)
Close on Oct 30, 2026Market cap $2.78BP/E 26.1Yield –
Price history
RH share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$146.66
-2.74% on the day
52-week range
$106.30 – $239.40
-38.7% from the high
Change over 52 weeks
-16.4%
From $175.45 on Oct 30, 2025
Average volume
810,938
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $137.40 | $152.62 | $131.51 | $146.66 | +6.72% | 3,603,219 |
| Oct 19, 2026 | $112.99 | $140.73 | $111.75 | $137.43 | +21.63% | 4,630,439 |
| Oct 12, 2026 | $116.25 | $120.33 | $107.64 | $112.99 | -3.42% | 4,613,263 |
| Oct 5, 2026 | $120.65 | $120.68 | $111.60 | $116.99 | -2.88% | 4,441,521 |
| Sep 28, 2026 | $122.75 | $125.00 | $118.36 | $120.46 | -2.99% | 3,575,918 |
| Sep 21, 2026 | $127.94 | $134.66 | $120.36 | $124.17 | -1.87% | 3,738,387 |
| Sep 14, 2026 | $131.40 | $139.93 | $124.41 | $126.54 | -5.62% | 4,460,219 |
| Sep 8, 2026 | $147.19 | $148.09 | $131.44 | $134.07 | -9.41% | 5,570,722 |
| Aug 31, 2026 | $147.13 | $153.83 | $141.79 | $147.99 | -1.00% | 2,648,912 |
| Aug 24, 2026 | $152.23 | $155.00 | $140.13 | $149.49 | -2.43% | 3,972,159 |
| Aug 17, 2026 | $181.16 | $181.19 | $152.46 | $153.21 | -15.71% | 3,297,046 |
| Aug 10, 2026 | $194.80 | $195.00 | $174.71 | $181.76 | -7.34% | 2,650,352 |
| Aug 3, 2026 | $169.99 | $200.99 | $164.91 | $196.15 | +18.51% | 4,086,260 |
| Jul 27, 2026 | $178.30 | $185.33 | $164.49 | $165.52 | -5.15% | 3,558,168 |
| Jul 20, 2026 | $189.78 | $189.79 | $163.69 | $174.51 | -7.12% | 3,429,466 |
| Jul 13, 2026 | $166.70 | $193.45 | $161.00 | $187.88 | +13.63% | 4,065,165 |
| Jul 6, 2026 | $171.32 | $172.00 | $154.03 | $165.35 | -2.21% | 3,717,448 |
| Jun 29, 2026 | $159.55 | $172.00 | $153.66 | $169.08 | +6.31% | 3,207,734 |
| Jun 22, 2026 | $145.98 | $162.10 | $140.50 | $159.04 | +7.39% | 6,336,425 |
| Jun 15, 2026 | $156.51 | $162.75 | $135.56 | $148.09 | -3.23% | 4,161,197 |
| Jun 8, 2026 | $144.00 | $163.56 | $141.28 | $153.04 | +4.37% | 6,615,744 |
| Jun 1, 2026 | $147.44 | $158.81 | $142.64 | $146.63 | -1.25% | 3,941,442 |
| May 26, 2026 | $138.00 | $151.82 | $136.18 | $148.49 | +8.85% | 3,368,276 |
| May 18, 2026 | $123.03 | $142.08 | $113.60 | $136.42 | +10.76% | 5,183,653 |
| May 11, 2026 | $133.96 | $136.55 | $122.00 | $123.17 | -8.01% | 3,986,486 |
| May 4, 2026 | $129.59 | $135.98 | $120.09 | $133.89 | +3.02% | 3,903,354 |
| Apr 27, 2026 | $136.86 | $139.82 | $129.55 | $129.97 | -5.48% | 3,682,086 |
| Apr 20, 2026 | $139.34 | $147.12 | $134.34 | $137.51 | -2.50% | 4,366,626 |
| Apr 13, 2026 | $126.00 | $147.00 | $124.34 | $141.04 | +12.31% | 5,791,579 |
| Apr 6, 2026 | $112.96 | $128.14 | $109.28 | $125.58 | +10.68% | 8,649,627 |
| Mar 30, 2026 | $133.23 | $142.48 | $106.30 | $113.46 | -13.29% | 15,787,481 |
| Mar 23, 2026 | $132.17 | $139.58 | $127.00 | $130.85 | +2.51% | 5,751,644 |
| Mar 16, 2026 | $130.06 | $139.35 | $127.27 | $127.65 | -0.56% | 5,317,408 |
| Mar 9, 2026 | $137.00 | $148.73 | $127.94 | $128.37 | -9.70% | 6,851,814 |
| Mar 2, 2026 | $159.60 | $161.89 | $141.72 | $142.16 | -14.21% | 5,649,879 |
| Feb 23, 2026 | $204.05 | $208.58 | $164.68 | $165.71 | -20.23% | 5,880,580 |
| Feb 17, 2026 | $206.16 | $226.86 | $192.02 | $207.73 | +1.30% | 4,654,152 |
| Feb 9, 2026 | $209.52 | $215.00 | $192.19 | $205.06 | -2.89% | 3,997,409 |
| Feb 2, 2026 | $196.92 | $213.88 | $190.16 | $211.16 | +6.20% | 4,203,823 |
| Jan 26, 2026 | $227.24 | $229.79 | $195.20 | $198.83 | -12.94% | 4,237,625 |
| Jan 20, 2026 | $228.23 | $239.40 | $217.51 | $228.39 | -1.94% | 3,909,546 |
| Jan 12, 2026 | $215.69 | $233.82 | $211.11 | $232.90 | +6.35% | 4,543,127 |
| Jan 5, 2026 | $190.33 | $222.28 | $190.00 | $219.00 | +13.23% | 7,337,457 |
| Dec 29, 2025 | $183.64 | $198.50 | $178.61 | $193.41 | +4.18% | 3,902,795 |
| Dec 22, 2025 | $172.21 | $186.32 | $171.07 | $185.65 | +8.58% | 2,951,653 |
| Dec 15, 2025 | $165.00 | $181.72 | $159.74 | $170.98 | +5.54% | 6,612,571 |
| Dec 8, 2025 | $162.25 | $173.78 | $151.71 | $162.01 | +0.59% | 9,284,651 |
| Dec 1, 2025 | $155.09 | $166.52 | $153.17 | $161.06 | +2.20% | 3,685,394 |
| Nov 24, 2025 | $153.50 | $164.40 | $148.50 | $157.59 | +2.95% | 3,034,807 |
| Nov 17, 2025 | $148.93 | $154.84 | $139.00 | $153.08 | +2.46% | 5,493,003 |
| Nov 10, 2025 | $163.87 | $167.60 | $148.00 | $149.41 | -7.87% | 4,269,662 |
| Nov 3, 2025 | $169.43 | $173.85 | $155.51 | $162.18 | -5.98% | 4,836,967 |
| Oct 27, 2025 | $184.50 | $202.40 | $171.05 | $172.49 | -4.68% | 4,941,259 |
| Oct 20, 2025 | $176.60 | $186.75 | $175.00 | $180.96 | +3.84% | 3,881,583 |
| Oct 13, 2025 | $178.12 | $186.29 | $172.12 | $174.27 | +0.52% | 4,365,648 |
| Oct 6, 2025 | $209.28 | $210.00 | $171.22 | $173.37 | -16.45% | 5,367,945 |
| Sep 29, 2025 | $200.63 | $212.36 | $191.57 | $207.50 | +2.47% | 4,679,882 |
| Sep 22, 2025 | $221.16 | $224.68 | $201.11 | $202.50 | -9.88% | 5,580,387 |
| Sep 15, 2025 | $218.70 | $248.44 | $215.51 | $224.70 | +3.25% | 5,613,652 |
| Sep 8, 2025 | $252.31 | $253.05 | $214.92 | $217.62 | -13.30% | 10,285,043 |
| Sep 2, 2025 | $218.89 | $257.00 | $217.67 | $251.00 | +11.22% | 4,022,445 |
| Aug 25, 2025 | $225.54 | $233.99 | $218.31 | $225.67 | -7.40% | 5,252,949 |
| Aug 18, 2025 | $233.47 | $245.25 | $210.50 | $243.71 | +4.26% | 5,690,483 |
| Aug 11, 2025 | $215.00 | $248.38 | $213.65 | $233.76 | +8.71% | 5,480,662 |
| Aug 4, 2025 | $208.50 | $229.85 | $207.41 | $215.04 | +7.11% | 4,904,916 |
| Jul 28, 2025 | $217.79 | $222.49 | $191.59 | $200.76 | -6.10% | 4,496,197 |
| Jul 21, 2025 | $199.15 | $224.22 | $192.44 | $213.80 | +9.37% | 5,595,724 |
| Jul 14, 2025 | $207.00 | $207.71 | $181.03 | $195.49 | -5.80% | 6,161,478 |
| Jul 7, 2025 | $204.83 | $217.60 | $192.82 | $207.52 | +0.23% | 4,712,530 |
| Jun 30, 2025 | $192.62 | $212.33 | $187.45 | $207.04 | +8.49% | 4,918,158 |
| Jun 23, 2025 | $186.99 | $198.80 | $178.80 | $190.83 | +1.05% | 5,735,056 |
| Jun 16, 2025 | $192.57 | $196.26 | $181.33 | $188.85 | -0.14% | 6,274,772 |
| Jun 9, 2025 | $186.12 | $221.88 | $173.16 | $189.12 | +3.08% | 14,700,715 |
| Jun 2, 2025 | $179.08 | $186.37 | $166.15 | $183.47 | +1.30% | 6,744,205 |
| May 26, 2025 | $180.97 | $193.04 | $177.34 | $181.11 | -2.04% | 4,207,038 |
| May 19, 2025 | $204.53 | $212.82 | $180.33 | $184.88 | -11.97% | 5,369,753 |
| May 12, 2025 | $225.80 | $232.65 | $206.99 | $210.02 | +8.10% | 6,419,585 |
| May 5, 2025 | $192.62 | $199.63 | $179.09 | $194.28 | -1.16% | 4,448,253 |
| Apr 28, 2025 | $187.76 | $201.41 | $173.31 | $196.56 | +5.97% | 4,944,985 |
| Apr 21, 2025 | $158.06 | $194.00 | $149.17 | $185.49 | +15.12% | 8,757,649 |
| Apr 14, 2025 | $169.31 | $170.92 | $150.19 | $161.13 | -2.12% | 5,218,548 |
| Apr 7, 2025 | $142.84 | $197.68 | $142.07 | $164.62 | +13.02% | 24,732,898 |
| Mar 31, 2025 | $227.54 | $256.86 | $123.03 | $145.66 | -38.35% | 26,887,112 |
| Mar 24, 2025 | $248.00 | $264.58 | $228.15 | $236.28 | -2.44% | 4,445,404 |
| Mar 17, 2025 | $224.38 | $246.15 | $214.11 | $242.18 | +7.61% | 5,586,044 |
| Mar 10, 2025 | $260.00 | $260.00 | $212.04 | $225.06 | -14.24% | 6,366,512 |
| Mar 3, 2025 | $322.92 | $326.00 | $250.10 | $262.43 | -18.52% | 5,185,808 |
| Feb 24, 2025 | $340.09 | $365.67 | $318.05 | $322.07 | -5.30% | 3,933,902 |
| Feb 18, 2025 | $382.33 | $389.20 | $336.96 | $340.09 | -11.05% | 2,520,388 |
| Feb 10, 2025 | $400.00 | $404.34 | $366.30 | $382.33 | -3.72% | 2,538,931 |
| Feb 3, 2025 | $404.51 | $419.50 | $386.38 | $397.10 | -5.25% | 2,466,127 |
| Jan 27, 2025 | $411.88 | $436.99 | $403.18 | $419.11 | +0.09% | 2,534,304 |
| Jan 21, 2025 | $454.10 | $455.84 | $413.08 | $418.74 | -6.37% | 2,547,328 |
| Jan 13, 2025 | $414.21 | $448.84 | $406.42 | $447.23 | +8.04% | 3,124,916 |
| Jan 6, 2025 | $411.30 | $420.12 | $394.00 | $413.95 | +2.09% | 2,078,199 |
| Dec 30, 2024 | $394.70 | $405.46 | $386.00 | $405.46 | +1.86% | 1,343,218 |
| Dec 23, 2024 | $395.40 | $414.70 | $393.00 | $398.07 | -0.05% | 1,421,030 |
| Dec 16, 2024 | $445.00 | $445.50 | $382.30 | $398.26 | -10.71% | 4,633,853 |
| Dec 9, 2024 | $381.35 | $457.26 | $377.12 | $446.04 | +18.60% | 7,198,677 |
| Dec 2, 2024 | $386.50 | $387.88 | $369.47 | $376.10 | -2.35% | 2,451,716 |
| Nov 25, 2024 | $375.67 | $398.22 | $375.67 | $385.14 | +4.65% | 2,202,264 |
| Nov 18, 2024 | $317.01 | $370.96 | $313.00 | $368.01 | +16.57% | 2,921,899 |
| Nov 11, 2024 | $336.07 | $338.00 | $312.00 | $315.70 | -5.23% | 2,381,156 |
| Nov 4, 2024 | $321.68 | $340.79 | $301.00 | $333.13 | +3.21% | 3,902,749 |
| Oct 28, 2024 | $330.52 | $333.00 | $309.82 | $322.77 | -0.90% | 2,994,038 |
| Oct 21, 2024 | $364.50 | $367.00 | $321.94 | $325.69 | -8.13% | 2,832,969 |
| Oct 14, 2024 | $327.77 | $358.79 | $324.47 | $354.52 | +7.41% | 2,880,777 |
| Oct 7, 2024 | $329.18 | $334.34 | $308.15 | $330.07 | -0.83% | 3,253,507 |
| Sep 30, 2024 | $339.99 | $343.97 | $323.70 | $332.84 | -1.96% | 2,326,866 |
| Sep 23, 2024 | $344.30 | $350.29 | $333.48 | $339.50 | -1.39% | 2,486,045 |
| Sep 16, 2024 | $328.86 | $349.81 | $325.02 | $344.28 | +6.96% | 6,344,916 |
| Sep 9, 2024 | $247.90 | $322.50 | $237.14 | $321.87 | +29.74% | 8,733,178 |
| Sep 3, 2024 | $249.93 | $263.02 | $240.27 | $248.09 | -2.21% | 2,999,318 |
| Aug 26, 2024 | $285.74 | $285.74 | $250.76 | $253.70 | -10.40% | 2,527,628 |
| Aug 19, 2024 | $268.78 | $285.00 | $260.29 | $283.16 | +5.61% | 2,874,852 |
| Aug 12, 2024 | $252.54 | $279.10 | $243.00 | $268.13 | +6.55% | 2,875,822 |
| Aug 5, 2024 | $233.40 | $265.92 | $233.40 | $251.64 | -2.31% | 3,243,803 |
| Jul 29, 2024 | $281.36 | $299.26 | $253.00 | $257.59 | -8.32% | 3,221,811 |
| Jul 22, 2024 | $272.52 | $281.84 | $247.11 | $280.97 | +2.98% | 3,593,353 |
| Jul 15, 2024 | $274.00 | $295.76 | $268.01 | $272.84 | -0.65% | 3,032,516 |
| Jul 8, 2024 | $239.75 | $282.63 | $233.14 | $274.62 | +15.38% | 3,546,365 |
| Jul 1, 2024 | $244.50 | $250.00 | $234.38 | $238.02 | -2.63% | 2,085,174 |
| Jun 24, 2024 | $218.13 | $248.61 | $212.43 | $244.44 | +13.18% | 5,628,249 |
| Jun 17, 2024 | $227.01 | $233.92 | $212.50 | $215.97 | -5.99% | 5,223,543 |
| Jun 10, 2024 | $267.29 | $301.18 | $225.00 | $229.73 | -14.44% | 7,412,734 |
| Jun 3, 2024 | $276.90 | $282.65 | $266.90 | $268.51 | -1.26% | 2,703,349 |
| May 28, 2024 | $256.51 | $272.32 | $245.03 | $271.93 | +6.76% | 2,581,073 |
| May 20, 2024 | $277.75 | $284.34 | $244.73 | $254.71 | -8.51% | 3,614,422 |
| May 13, 2024 | $294.87 | $305.50 | $277.64 | $278.41 | -4.32% | 2,809,098 |
| May 6, 2024 | $278.00 | $298.36 | $270.47 | $290.97 | +5.79% | 2,743,741 |
| Apr 29, 2024 | $251.84 | $281.17 | $239.50 | $275.05 | +10.50% | 3,291,115 |
| Apr 22, 2024 | $243.00 | $253.07 | $236.75 | $248.91 | +3.54% | 2,784,052 |
| Apr 15, 2024 | $258.87 | $261.20 | $238.28 | $240.41 | -5.79% | 3,585,305 |
| Apr 8, 2024 | $280.50 | $290.87 | $252.49 | $255.18 | -8.31% | 5,392,692 |
| Apr 1, 2024 | $349.30 | $350.49 | $278.15 | $278.30 | -20.09% | 6,151,141 |
| Mar 25, 2024 | $297.22 | $354.86 | $275.29 | $348.26 | +17.18% | 9,239,680 |
| Mar 18, 2024 | $290.83 | $315.81 | $275.74 | $297.21 | +2.23% | 3,058,633 |
| Mar 11, 2024 | $275.23 | $311.60 | $271.44 | $290.73 | +4.97% | 2,837,221 |
| Mar 4, 2024 | $278.53 | $285.46 | $266.00 | $276.96 | -0.24% | 1,747,075 |
| Feb 26, 2024 | $259.44 | $280.40 | $252.78 | $277.63 | +7.38% | 1,982,868 |
| Feb 20, 2024 | $260.52 | $263.09 | $254.82 | $258.56 | -2.62% | 1,925,857 |
| Feb 12, 2024 | $262.17 | $280.31 | $255.14 | $265.52 | +1.68% | 2,651,073 |
| Feb 5, 2024 | $250.87 | $264.42 | $243.72 | $261.14 | +2.00% | 2,179,230 |
| Jan 29, 2024 | $271.99 | $273.34 | $245.43 | $256.03 | -6.09% | 2,575,878 |
| Jan 22, 2024 | $261.50 | $275.65 | $261.01 | $272.64 | +5.12% | 2,116,950 |
| Jan 16, 2024 | $265.76 | $266.19 | $249.28 | $259.35 | -3.33% | 2,264,420 |
| Jan 8, 2024 | $263.69 | $281.50 | $262.96 | $268.29 | +1.74% | 2,402,148 |
| Jan 2, 2024 | $287.69 | $295.75 | $261.55 | $263.71 | -9.53% | 2,630,341 |
| Dec 26, 2023 | $302.47 | $306.53 | $291.24 | $291.48 | -3.52% | 1,407,285 |
| Dec 18, 2023 | $309.71 | $316.22 | $299.54 | $302.11 | -2.11% | 2,282,959 |
| Dec 11, 2023 | $241.15 | $322.92 | $240.49 | $308.62 | +27.52% | 8,156,834 |
| Dec 4, 2023 | $284.00 | $290.49 | $239.00 | $242.01 | -14.99% | 6,945,662 |
| Nov 27, 2023 | $266.40 | $285.66 | $260.50 | $284.67 | +5.90% | 2,240,311 |
| Nov 20, 2023 | $259.99 | $273.40 | $259.95 | $268.82 | +3.60% | 1,752,661 |
| Nov 13, 2023 | $230.85 | $263.18 | $228.64 | $259.48 | +11.12% | 3,443,634 |
| Nov 6, 2023 | $240.56 | $240.60 | $226.76 | $233.52 | -2.75% | 2,812,951 |
| Oct 30, 2023 | $214.94 | $246.08 | $207.26 | $240.13 | +12.67% | 4,578,167 |
| Oct 23, 2023 | $230.56 | $238.78 | $212.08 | $213.13 | -8.31% | 2,882,305 |
| Oct 16, 2023 | $240.94 | $253.03 | $226.75 | $232.45 | -2.55% | 3,550,302 |
| Oct 9, 2023 | $244.46 | $255.45 | $231.76 | $238.53 | -3.93% | 3,588,259 |
| Oct 2, 2023 | $263.42 | $265.89 | $235.70 | $248.28 | -6.08% | 3,386,463 |
| Sep 25, 2023 | $264.98 | $269.85 | $253.12 | $264.36 | +0.17% | 5,081,325 |
| Sep 18, 2023 | $301.80 | $302.15 | $261.45 | $263.91 | -13.07% | 4,880,088 |
| Sep 11, 2023 | $313.21 | $321.23 | $300.73 | $303.59 | -2.37% | 4,630,863 |
| Sep 5, 2023 | $378.39 | $388.48 | $309.00 | $310.95 | -18.40% | 7,662,374 |
| Aug 28, 2023 | $340.23 | $381.70 | $340.23 | $381.05 | +12.49% | 2,281,099 |
| Aug 21, 2023 | $354.70 | $361.60 | $331.84 | $338.73 | -4.18% | 3,435,568 |
| Aug 14, 2023 | $370.12 | $383.65 | $349.50 | $353.50 | -4.86% | 3,119,369 |
| Aug 7, 2023 | $396.24 | $405.55 | $368.75 | $371.55 | -5.42% | 3,234,028 |
| Jul 31, 2023 | $389.11 | $406.38 | $382.03 | $392.85 | +1.44% | 2,371,998 |
| Jul 24, 2023 | $378.66 | $394.30 | $374.94 | $387.29 | +2.53% | 2,519,524 |
| Jul 17, 2023 | $375.61 | $383.75 | $362.51 | $377.72 | +0.20% | 3,772,073 |
| Jul 10, 2023 | $332.00 | $380.30 | $331.20 | $376.97 | +14.38% | 6,447,004 |
| Jul 3, 2023 | $329.86 | $334.70 | $319.19 | $329.57 | -0.01% | 3,534,097 |
| Jun 26, 2023 | $291.11 | $331.11 | $291.11 | $329.59 | +13.30% | 5,294,091 |
| Jun 20, 2023 | $278.38 | $297.00 | $275.19 | $290.89 | +2.93% | 3,891,921 |
| Jun 12, 2023 | $265.00 | $288.79 | $264.28 | $282.60 | +6.94% | 3,912,329 |
| Jun 5, 2023 | $252.69 | $275.68 | $250.01 | $264.27 | +4.78% | 2,481,757 |
| May 30, 2023 | $249.50 | $254.55 | $236.66 | $252.21 | +2.18% | 2,456,696 |
| May 22, 2023 | $260.19 | $265.29 | $235.64 | $246.82 | -5.58% | 5,524,627 |
| May 15, 2023 | $259.27 | $265.99 | $240.13 | $261.42 | +0.65% | 5,607,662 |
| May 8, 2023 | $261.55 | $269.30 | $254.86 | $259.73 | -0.76% | 3,739,127 |
| May 1, 2023 | $256.14 | $263.69 | $251.46 | $261.72 | +2.58% | 3,224,292 |
| Apr 24, 2023 | $245.76 | $256.84 | $244.45 | $255.13 | +4.07% | 3,283,296 |
| Apr 17, 2023 | $233.67 | $251.93 | $232.54 | $245.15 | +4.82% | 3,006,006 |
| Apr 10, 2023 | $235.29 | $246.32 | $230.75 | $233.88 | -1.29% | 3,222,303 |
| Apr 3, 2023 | $243.00 | $246.11 | $230.65 | $236.93 | -2.72% | 4,421,397 |
| Mar 27, 2023 | $244.64 | $249.94 | $234.00 | $243.55 | +0.67% | 9,652,433 |
| Mar 20, 2023 | $247.00 | $257.26 | $235.46 | $241.94 | -1.82% | 3,851,987 |
| Mar 13, 2023 | $254.57 | $260.28 | $237.83 | $246.42 | -5.12% | 4,213,443 |
| Mar 6, 2023 | $288.80 | $294.07 | $255.82 | $259.73 | -12.61% | 4,077,583 |
| Feb 27, 2023 | $306.54 | $307.81 | $286.00 | $297.21 | -1.97% | 2,117,336 |
| Feb 21, 2023 | $307.84 | $308.73 | $294.68 | $303.18 | -4.02% | 1,836,706 |
| Feb 13, 2023 | $306.91 | $334.38 | $303.75 | $315.88 | +3.15% | 2,583,397 |
| Feb 6, 2023 | $325.39 | $330.99 | $305.21 | $306.23 | -10.88% | 4,397,181 |
| Jan 30, 2023 | $305.35 | $351.53 | $305.00 | $343.62 | +10.61% | 4,151,651 |
| Jan 23, 2023 | $301.02 | $314.60 | $297.33 | $310.65 | +3.84% | 2,119,564 |
| Jan 17, 2023 | $306.89 | $313.55 | $287.21 | $299.17 | -3.61% | 2,727,476 |
| Jan 9, 2023 | $296.50 | $323.95 | $294.07 | $310.38 | +6.27% | 4,985,576 |
| Jan 3, 2023 | $273.00 | $292.44 | $250.98 | $292.07 | +9.31% | 3,675,273 |
| Dec 27, 2022 | $262.45 | $268.71 | $259.04 | $267.19 | +1.05% | 2,312,493 |
| Dec 19, 2022 | $255.00 | $267.12 | $246.72 | $264.41 | +3.69% | 3,819,506 |
| Dec 12, 2022 | $264.66 | $266.89 | $248.01 | $255.00 | -7.10% | 6,368,290 |
| Dec 5, 2022 | $277.09 | $280.76 | $251.50 | $274.48 | -2.27% | 4,793,460 |
| Nov 28, 2022 | $275.47 | $292.63 | $268.62 | $280.86 | +1.31% | 2,763,220 |
| Nov 21, 2022 | $268.86 | $278.97 | $258.19 | $277.22 | +0.83% | 2,132,909 |
| Nov 14, 2022 | $288.82 | $303.05 | $269.96 | $274.95 | -5.63% | 3,809,075 |
| Nov 7, 2022 | $249.91 | $297.81 | $248.34 | $291.34 | +18.40% | 4,141,616 |
| Oct 31, 2022 | $253.03 | $261.43 | $229.00 | $246.06 | -3.72% | 2,612,253 |
| Oct 24, 2022 | $242.20 | $258.79 | $230.50 | $255.58 | +6.31% | 3,361,484 |
| Oct 17, 2022 | $241.70 | $254.00 | $227.00 | $240.40 | +2.72% | 2,783,730 |
| Oct 10, 2022 | $258.25 | $258.35 | $231.88 | $234.04 | -8.88% | 3,164,467 |
| Oct 3, 2022 | $247.34 | $268.39 | $243.07 | $256.84 | +4.38% | 2,604,515 |
| Sep 26, 2022 | $246.15 | $260.71 | $239.23 | $246.07 | -0.15% | 3,100,258 |
| Sep 19, 2022 | $256.35 | $266.45 | $242.98 | $246.44 | -4.35% | 3,300,254 |
| Sep 12, 2022 | $274.01 | $289.07 | $252.00 | $257.65 | -5.82% | 4,508,889 |
| Sep 6, 2022 | $255.41 | $279.97 | $241.50 | $273.56 | +8.48% | 4,580,636 |
| Aug 29, 2022 | $263.82 | $272.43 | $246.62 | $252.17 | -5.52% | 2,492,318 |
| Aug 22, 2022 | $290.01 | $299.54 | $264.83 | $266.91 | -10.52% | 2,924,064 |
| Aug 15, 2022 | $307.56 | $338.61 | $295.34 | $298.30 | -3.01% | 3,058,019 |
| Aug 8, 2022 | $289.99 | $310.25 | $275.51 | $307.56 | +7.21% | 3,077,874 |
| Aug 1, 2022 | $276.47 | $290.54 | $275.51 | $286.87 | +2.66% | 2,367,585 |
| Jul 25, 2022 | $267.68 | $281.77 | $250.06 | $279.43 | +3.79% | 2,495,740 |
| Jul 18, 2022 | $268.30 | $279.84 | $256.54 | $269.22 | +0.71% | 2,769,473 |
| Jul 11, 2022 | $260.18 | $270.40 | $250.30 | $267.32 | +1.99% | 4,328,200 |
| Jul 5, 2022 | $217.97 | $265.98 | $213.56 | $262.10 | +18.76% | 4,906,839 |
| Jun 27, 2022 | $270.50 | $271.00 | $207.37 | $220.70 | -17.73% | 6,489,880 |
| Jun 21, 2022 | $248.50 | $269.92 | $239.78 | $268.25 | +9.29% | 2,916,328 |
| Jun 13, 2022 | $269.31 | $272.40 | $227.26 | $245.44 | -11.73% | 5,265,045 |
| Jun 6, 2022 | $308.21 | $314.55 | $270.17 | $278.07 | -8.72% | 3,589,538 |
| May 31, 2022 | $290.00 | $313.99 | $283.37 | $304.63 | +4.67% | 5,849,584 |
| May 23, 2022 | $268.50 | $292.05 | $236.29 | $291.03 | +8.35% | 5,382,038 |
| May 16, 2022 | $286.48 | $301.99 | $258.02 | $268.60 | -7.27% | 7,602,821 |
| May 9, 2022 | $286.50 | $304.00 | $270.96 | $289.65 | -1.25% | 4,084,562 |
| May 2, 2022 | $336.01 | $348.40 | $286.07 | $293.31 | -12.74% | 4,100,743 |
| Apr 25, 2022 | $319.64 | $355.45 | $317.56 | $336.12 | +5.04% | 4,493,805 |
| Apr 18, 2022 | $332.62 | $353.24 | $319.35 | $320.00 | -4.34% | 5,152,363 |
| Apr 11, 2022 | $327.82 | $361.76 | $327.14 | $334.53 | -0.37% | 4,745,989 |
| Apr 4, 2022 | $322.00 | $360.10 | $313.85 | $335.78 | +4.75% | 9,622,459 |
| Mar 28, 2022 | $352.30 | $390.85 | $317.89 | $320.54 | -8.93% | 13,169,474 |
| Mar 21, 2022 | $371.40 | $382.43 | $348.66 | $351.96 | -6.02% | 2,369,556 |
| Mar 14, 2022 | $328.00 | $376.36 | $320.81 | $374.50 | +15.20% | 2,572,974 |
| Mar 7, 2022 | $365.39 | $372.34 | $321.78 | $325.08 | -11.32% | 3,945,441 |
| Feb 28, 2022 | $395.80 | $412.72 | $359.25 | $366.58 | -7.50% | 2,439,974 |
| Feb 22, 2022 | $391.25 | $397.49 | $346.07 | $396.32 | -0.97% | 2,460,742 |
| Feb 14, 2022 | $405.61 | $428.00 | $392.30 | $400.20 | -2.05% | 1,855,892 |
| Feb 7, 2022 | $403.16 | $441.67 | $402.17 | $408.59 | +1.12% | 2,184,040 |
| Jan 31, 2022 | $390.04 | $417.44 | $388.21 | $404.07 | +3.10% | 2,381,131 |
| Jan 24, 2022 | $375.97 | $408.99 | $362.00 | $391.92 | +0.13% | 4,049,260 |
| Jan 18, 2022 | $441.24 | $441.45 | $391.29 | $391.40 | -12.53% | 3,437,692 |
| Jan 10, 2022 | $480.84 | $491.95 | $436.11 | $447.46 | -9.57% | 3,725,617 |
| Jan 3, 2022 | $540.45 | $556.59 | $490.38 | $494.80 | -7.68% | 2,472,656 |
| Dec 27, 2021 | $545.00 | $550.57 | $527.05 | $535.94 | -1.86% | 1,698,811 |
| Dec 20, 2021 | $543.04 | $554.03 | $522.91 | $546.09 | -1.22% | 1,212,587 |
| Dec 13, 2021 | $602.75 | $613.00 | $531.55 | $552.82 | -8.32% | 2,482,868 |
| Dec 6, 2021 | $540.00 | $658.51 | $539.91 | $603.00 | +12.26% | 5,566,448 |
| Nov 29, 2021 | $607.70 | $607.70 | $525.01 | $537.14 | -10.38% | 2,048,591 |
| Nov 22, 2021 | $643.77 | $645.20 | $590.47 | $599.34 | -7.06% | 1,482,111 |
| Nov 15, 2021 | $639.14 | $656.90 | $618.62 | $644.89 | +1.45% | 1,818,918 |
| Nov 8, 2021 | $662.76 | $665.97 | $626.00 | $635.66 | -3.70% | 1,741,928 |
| Nov 1, 2021 | $664.00 | $689.81 | $652.75 | $660.09 | +0.07% | 1,664,345 |
| Oct 25, 2021 | $667.67 | $675.01 | $649.61 | $659.63 | -1.19% | 1,323,655 |
| Oct 18, 2021 | $657.43 | $699.14 | $657.40 | $667.57 | +1.29% | 1,771,479 |
| Oct 11, 2021 | $645.30 | $673.91 | $632.30 | $659.07 | +1.90% | 1,636,568 |
| Oct 4, 2021 | $646.98 | $657.89 | $620.00 | $646.81 | +0.06% | 2,265,148 |
| Sep 27, 2021 | $683.03 | $708.58 | $641.00 | $646.45 | -5.86% | 3,648,903 |
| Sep 20, 2021 | $661.64 | $706.65 | $655.96 | $686.68 | +2.16% | 1,934,545 |
| Sep 13, 2021 | $692.24 | $706.90 | $669.92 | $672.15 | -3.21% | 2,228,828 |
| Sep 7, 2021 | $683.70 | $733.99 | $647.99 | $694.47 | +2.33% | 4,365,020 |
| Aug 30, 2021 | $711.48 | $730.53 | $660.00 | $678.63 | -3.95% | 2,337,090 |
| Aug 23, 2021 | $695.70 | $726.81 | $691.17 | $706.54 | +2.27% | 1,363,029 |
| Aug 16, 2021 | $712.00 | $718.91 | $664.76 | $690.84 | -4.44% | 1,633,196 |
| Aug 9, 2021 | $675.01 | $744.56 | $670.84 | $722.94 | +7.10% | 2,144,547 |
| Aug 2, 2021 | $667.99 | $695.29 | $649.17 | $674.99 | +1.64% | 1,463,915 |
| Jul 26, 2021 | $683.01 | $687.29 | $658.25 | $664.08 | -3.05% | 1,211,035 |
| Jul 19, 2021 | $643.56 | $691.74 | $640.89 | $685.00 | +3.53% | 1,412,371 |
| Jul 12, 2021 | $705.05 | $720.45 | $656.60 | $661.64 | -6.32% | 1,747,293 |
| Jul 6, 2021 | $687.00 | $724.01 | $669.60 | $706.30 | +2.38% | 2,153,505 |
| Jun 28, 2021 | $690.72 | $698.00 | $673.95 | $689.88 | -0.12% | 2,112,739 |
| Jun 21, 2021 | $657.81 | $698.92 | $654.14 | $690.72 | +5.71% | 4,045,748 |
| Jun 14, 2021 | $679.96 | $696.36 | $639.00 | $653.42 | -4.26% | 3,107,590 |
| Jun 7, 2021 | $620.00 | $719.77 | $609.76 | $682.52 | +11.30% | 6,612,384 |
| Jun 1, 2021 | $647.98 | $662.70 | $602.22 | $613.22 | -4.34% | 1,771,035 |
| May 24, 2021 | $610.89 | $650.00 | $608.07 | $641.05 | +5.80% | 1,937,546 |
| May 17, 2021 | $651.16 | $653.92 | $597.29 | $605.93 | -6.75% | 2,278,370 |
| May 10, 2021 | $702.48 | $706.70 | $616.81 | $649.82 | -7.30% | 2,592,583 |
| May 3, 2021 | $697.50 | $710.77 | $665.00 | $701.00 | +1.89% | 1,733,473 |
| Apr 26, 2021 | $687.99 | $733.05 | $675.19 | $688.02 | +0.00% | 3,442,917 |
| Apr 19, 2021 | $629.12 | $689.85 | $614.55 | $687.99 | +8.43% | 3,708,956 |
| Apr 12, 2021 | $612.00 | $638.96 | $590.49 | $634.50 | +3.48% | 1,973,096 |
| Apr 5, 2021 | $605.05 | $614.91 | $580.32 | $613.16 | +2.94% | 1,779,166 |
| Mar 29, 2021 | $578.18 | $619.52 | $557.18 | $595.63 | +3.02% | 3,893,903 |
| Mar 22, 2021 | $523.58 | $581.60 | $480.89 | $578.18 | +12.14% | 5,565,443 |
| Mar 15, 2021 | $468.99 | $518.96 | $457.66 | $515.61 | +9.24% | 2,855,985 |
| Mar 8, 2021 | $445.36 | $482.49 | $436.12 | $471.99 | +5.12% | 1,878,140 |
| Mar 1, 2021 | $502.88 | $514.98 | $411.88 | $449.02 | -8.43% | 2,171,389 |
| Feb 22, 2021 | $497.35 | $516.35 | $465.31 | $490.37 | -2.94% | 1,638,709 |
| Feb 16, 2021 | $494.33 | $509.08 | $472.20 | $505.20 | +2.70% | 1,213,721 |
| Feb 8, 2021 | $490.69 | $524.22 | $483.02 | $491.90 | +1.02% | 1,774,637 |
| Feb 1, 2021 | $478.36 | $498.86 | $471.70 | $486.93 | +2.43% | 1,416,387 |
| Jan 25, 2021 | $503.45 | $516.96 | $452.50 | $475.36 | -5.31% | 2,576,977 |
| Jan 19, 2021 | $517.41 | $517.41 | $488.18 | $502.02 | -1.05% | 1,428,900 |
| Jan 11, 2021 | $480.00 | $524.02 | $477.73 | $507.36 | +4.73% | 2,309,469 |
| Jan 4, 2021 | $448.44 | $499.00 | $432.50 | $484.45 | +8.25% | 2,663,458 |
| Dec 28, 2020 | $480.17 | $481.35 | $441.35 | $447.52 | -5.93% | 1,783,678 |
| Dec 21, 2020 | $446.22 | $477.46 | $446.22 | $475.72 | +3.80% | 1,193,110 |
| Dec 14, 2020 | $433.60 | $461.63 | $424.01 | $458.29 | +6.86% | 3,411,632 |
| Dec 7, 2020 | $470.65 | $494.40 | $420.00 | $428.88 | -8.36% | 5,319,793 |
| Nov 30, 2020 | $465.31 | $471.47 | $436.86 | $468.00 | +1.10% | 2,036,490 |
| Nov 23, 2020 | $440.00 | $462.92 | $428.89 | $462.92 | +5.47% | 1,875,962 |
| Nov 16, 2020 | $408.44 | $442.74 | $400.96 | $438.92 | +7.56% | 2,532,448 |
| Nov 9, 2020 | $391.41 | $439.76 | $366.93 | $408.08 | +4.95% | 4,712,634 |
| Nov 2, 2020 | $338.63 | $394.86 | $335.00 | $388.82 | +15.99% | 2,236,917 |
| Oct 26, 2020 | $387.50 | $391.07 | $330.64 | $335.23 | -14.93% | 2,365,318 |
| Oct 19, 2020 | $375.22 | $395.80 | $362.00 | $394.08 | +2.28% | 3,241,757 |
| Oct 12, 2020 | $373.80 | $404.77 | $361.87 | $385.30 | +3.73% | 2,394,611 |
| Oct 5, 2020 | $383.92 | $387.95 | $361.79 | $371.46 | -3.45% | 2,359,017 |
| Sep 28, 2020 | $363.61 | $388.36 | $354.74 | $384.74 | +8.50% | 2,757,620 |
| Sep 21, 2020 | $367.60 | $381.69 | $341.05 | $354.59 | -6.30% | 2,956,053 |
| Sep 14, 2020 | $387.99 | $395.00 | $367.70 | $378.42 | -0.79% | 3,888,035 |
| Sep 8, 2020 | $313.09 | $410.49 | $310.30 | $381.45 | +20.43% | 8,539,763 |
| Aug 31, 2020 | $331.22 | $345.46 | $292.00 | $316.73 | -4.47% | 3,099,946 |
| Aug 24, 2020 | $326.28 | $335.54 | $313.10 | $331.54 | +3.25% | 2,237,509 |
| Aug 17, 2020 | $316.32 | $328.74 | $314.20 | $321.11 | +2.27% | 2,110,238 |
| Aug 10, 2020 | $313.00 | $322.95 | $302.78 | $313.97 | +0.85% | 1,912,721 |
| Aug 3, 2020 | $290.00 | $317.61 | $288.19 | $311.33 | +8.32% | 2,327,129 |
| Jul 27, 2020 | $284.65 | $292.69 | $278.13 | $287.43 | +0.98% | 1,872,546 |
| Jul 20, 2020 | $284.61 | $288.45 | $277.00 | $284.65 | -0.34% | 2,331,754 |
| Jul 13, 2020 | $263.41 | $287.51 | $254.10 | $285.63 | +9.34% | 4,131,891 |
| Jul 6, 2020 | $260.00 | $269.21 | $255.99 | $261.23 | +2.31% | 3,523,502 |
| Jun 29, 2020 | $253.64 | $268.00 | $246.50 | $255.33 | +0.43% | 3,013,548 |
| Jun 22, 2020 | $251.17 | $265.83 | $242.21 | $254.24 | +1.65% | 4,001,510 |
| Jun 15, 2020 | $229.00 | $261.75 | $229.00 | $250.12 | +6.06% | 4,691,833 |
| Jun 8, 2020 | $250.00 | $257.31 | $226.82 | $235.82 | -4.22% | 5,695,565 |
| Jun 1, 2020 | $215.43 | $265.87 | $208.81 | $246.21 | +13.52% | 11,588,837 |
| May 26, 2020 | $207.99 | $221.25 | $194.00 | $216.89 | +9.46% | 7,338,068 |
| May 18, 2020 | $161.46 | $199.25 | $161.46 | $198.15 | +28.14% | 7,490,199 |
| May 11, 2020 | $158.68 | $167.27 | $138.42 | $154.63 | -3.33% | 5,498,206 |
| May 4, 2020 | $132.54 | $161.33 | $129.11 | $159.95 | +16.36% | 4,170,526 |
| Apr 27, 2020 | $136.43 | $159.45 | $134.03 | $137.46 | +3.48% | 6,012,443 |
| Apr 20, 2020 | $125.99 | $134.50 | $118.60 | $132.84 | +2.29% | 5,223,339 |
| Apr 13, 2020 | $119.68 | $138.82 | $116.62 | $129.87 | +5.89% | 6,242,123 |
| Apr 6, 2020 | $93.60 | $126.22 | $92.10 | $122.65 | +42.30% | 8,007,007 |
| Mar 30, 2020 | $111.40 | $121.90 | $84.61 | $86.19 | -22.30% | 14,449,043 |
| Mar 23, 2020 | $82.04 | $115.46 | $73.14 | $110.93 | +35.07% | 11,169,004 |
| Mar 16, 2020 | $105.10 | $113.38 | $74.30 | $82.13 | -33.29% | 10,723,188 |
| Mar 9, 2020 | $150.52 | $157.99 | $101.00 | $123.12 | -26.37% | 9,533,403 |
| Mar 2, 2020 | $182.22 | $199.74 | $161.12 | $167.22 | -7.82% | 6,420,755 |
| Feb 24, 2020 | $222.01 | $228.40 | $177.30 | $181.40 | -23.28% | 5,933,001 |
| Feb 18, 2020 | $246.40 | $256.27 | $234.47 | $236.45 | -0.73% | 3,575,756 |
| Feb 10, 2020 | $214.91 | $243.40 | $214.82 | $238.18 | +10.29% | 4,503,890 |
| Feb 3, 2020 | $210.51 | $221.91 | $208.00 | $215.96 | +3.45% | 2,510,370 |
| Jan 27, 2020 | $216.43 | $224.75 | $208.34 | $208.75 | -5.59% | 2,922,036 |
| Jan 21, 2020 | $222.34 | $228.49 | $219.20 | $221.11 | -0.58% | 2,825,902 |
| Jan 13, 2020 | $208.49 | $229.70 | $203.15 | $222.39 | +7.11% | 5,104,754 |
| Jan 6, 2020 | $207.27 | $219.62 | $205.68 | $207.63 | -0.85% | 7,128,425 |
| Dec 30, 2019 | $214.47 | $215.90 | $206.53 | $209.40 | -2.55% | 6,760,944 |
| Dec 23, 2019 | $221.98 | $229.55 | $212.39 | $214.87 | -2.69% | 4,034,830 |
| Dec 16, 2019 | $220.00 | $226.87 | $216.06 | $220.80 | +0.84% | 4,007,671 |
| Dec 9, 2019 | $240.02 | $240.81 | $217.60 | $218.97 | -9.51% | 7,978,043 |
| Dec 2, 2019 | $206.33 | $243.67 | $193.00 | $241.97 | +17.70% | 13,212,100 |
| Nov 25, 2019 | $196.91 | $208.33 | $196.14 | $205.59 | +5.14% | 3,684,791 |
| Nov 18, 2019 | $188.43 | $199.29 | $178.50 | $195.54 | +3.75% | 6,654,073 |
| Nov 11, 2019 | $174.07 | $190.50 | $171.63 | $188.47 | +7.67% | 4,872,026 |
| Nov 4, 2019 | $178.00 | $178.89 | $170.91 | $175.04 | -0.45% | 3,202,116 |
| Oct 28, 2019 | $189.46 | $192.00 | $173.23 | $175.84 | -6.76% | 3,415,930 |
| Oct 21, 2019 | $182.69 | $190.56 | $182.50 | $188.59 | +4.24% | 4,224,140 |
| Oct 14, 2019 | $179.15 | $186.13 | $178.56 | $180.92 | +0.90% | 3,021,019 |
| Oct 7, 2019 | $170.36 | $181.41 | $170.36 | $179.31 | +5.30% | 4,063,727 |
| Sep 30, 2019 | $171.43 | $175.21 | $162.01 | $170.29 | -0.55% | 4,041,623 |
| Sep 23, 2019 | $168.02 | $172.00 | $166.22 | $171.23 | +1.32% | 3,211,265 |
| Sep 16, 2019 | $172.73 | $175.29 | $167.17 | $169.00 | -2.67% | 5,002,581 |
| Sep 9, 2019 | $152.89 | $174.41 | $150.51 | $173.63 | +16.48% | 13,652,613 |
| Sep 3, 2019 | $141.85 | $151.58 | $138.20 | $149.07 | +4.06% | 3,009,159 |
| Aug 26, 2019 | $142.28 | $146.20 | $138.10 | $143.25 | +0.83% | 2,847,466 |
| Aug 19, 2019 | $142.66 | $149.76 | $140.09 | $142.07 | +2.06% | 2,797,832 |
| Aug 12, 2019 | $136.00 | $143.00 | $134.07 | $139.20 | +1.47% | 3,386,178 |
| Aug 5, 2019 | $133.92 | $141.23 | $131.92 | $137.18 | +0.26% | 3,212,845 |
| Jul 29, 2019 | $130.10 | $144.87 | $129.35 | $136.83 | +4.63% | 5,517,392 |
| Jul 22, 2019 | $124.80 | $130.98 | $123.19 | $130.78 | +4.78% | 2,833,703 |
| Jul 15, 2019 | $123.23 | $128.00 | $122.09 | $124.81 | +2.09% | 3,221,667 |
| Jul 8, 2019 | $122.56 | $123.45 | $118.00 | $122.25 | -0.27% | 2,844,280 |
| Jul 1, 2019 | $117.66 | $123.12 | $116.84 | $122.58 | +6.04% | 2,422,910 |
| Jun 24, 2019 | $116.82 | $116.82 | $108.64 | $115.60 | +0.73% | 4,104,818 |
| Jun 17, 2019 | $111.20 | $118.31 | $110.90 | $114.76 | +3.04% | 5,099,277 |
| Jun 10, 2019 | $89.74 | $121.75 | $89.67 | $111.37 | +25.21% | 15,320,341 |
| Jun 3, 2019 | $84.97 | $93.12 | $84.35 | $88.95 | +4.46% | 3,823,998 |
| May 28, 2019 | $88.75 | $91.04 | $84.11 | $85.15 | -4.38% | 3,022,544 |
| May 20, 2019 | $93.70 | $96.42 | $86.39 | $89.05 | -5.47% | 3,827,491 |
| May 13, 2019 | $98.86 | $100.89 | $93.76 | $94.20 | -8.43% | 4,491,429 |
| May 6, 2019 | $105.68 | $106.33 | $98.44 | $102.87 | -5.45% | 4,432,098 |
| Apr 29, 2019 | $105.92 | $109.98 | $105.37 | $108.80 | +2.72% | 3,513,111 |
| Apr 22, 2019 | $106.56 | $109.01 | $102.65 | $105.92 | -1.40% | 5,030,304 |
| Apr 15, 2019 | $115.90 | $120.09 | $106.96 | $107.42 | -7.16% | 6,632,186 |
| Apr 8, 2019 | $105.11 | $119.70 | $104.90 | $115.71 | +10.45% | 10,645,313 |
| Apr 1, 2019 | $104.50 | $107.64 | $100.15 | $104.76 | +1.76% | 10,491,116 |
| Mar 25, 2019 | $130.53 | $135.64 | $102.19 | $102.95 | -21.45% | 19,620,151 |
| Mar 18, 2019 | $134.38 | $136.63 | $129.35 | $131.07 | -2.27% | 3,529,262 |
| Mar 11, 2019 | $140.68 | $144.92 | $133.95 | $134.11 | -4.53% | 3,419,750 |
| Mar 4, 2019 | $156.04 | $156.87 | $139.35 | $140.48 | -10.07% | 3,586,313 |
| Feb 25, 2019 | $148.20 | $157.71 | $148.20 | $156.21 | +6.53% | 3,932,773 |
| Feb 19, 2019 | $145.32 | $149.21 | $142.24 | $146.64 | +1.10% | 1,815,216 |
| Feb 11, 2019 | $135.36 | $146.50 | $131.04 | $145.05 | +8.24% | 3,863,057 |
| Feb 4, 2019 | $133.52 | $142.63 | $133.27 | $134.01 | +0.28% | 2,970,469 |
| Jan 28, 2019 | $133.26 | $137.48 | $130.52 | $133.64 | -1.33% | 3,591,151 |
| Jan 22, 2019 | $134.32 | $145.79 | $128.54 | $135.44 | +0.09% | 5,111,878 |
| Jan 14, 2019 | $128.48 | $135.50 | $123.85 | $135.32 | +3.95% | 4,635,801 |
| Jan 7, 2019 | $116.78 | $132.59 | $114.61 | $130.18 | +10.47% | 3,933,339 |
| Dec 31, 2018 | $120.23 | $122.15 | $112.26 | $117.84 | -0.94% | 4,049,338 |
| Dec 24, 2018 | $111.87 | $122.64 | $107.26 | $118.96 | +5.00% | 3,621,937 |
| Dec 17, 2018 | $125.40 | $128.50 | $112.47 | $113.29 | -10.52% | 6,395,818 |
| Dec 10, 2018 | $137.77 | $140.85 | $125.84 | $126.61 | -7.59% | 5,746,106 |
| Dec 3, 2018 | $124.50 | $148.54 | $116.10 | $137.01 | +17.97% | 12,883,452 |
| Nov 26, 2018 | $111.12 | $118.47 | $109.63 | $116.14 | +5.50% | 3,920,115 |
| Nov 19, 2018 | $112.54 | $113.32 | $104.15 | $110.09 | -2.57% | 2,328,213 |
| Nov 12, 2018 | $125.38 | $128.17 | $110.02 | $112.99 | -9.89% | 3,128,976 |
| Nov 5, 2018 | $124.38 | $132.52 | $118.21 | $125.39 | +0.38% | 3,603,675 |
| Oct 29, 2018 | $114.14 | $125.96 | $105.66 | $124.91 | +12.37% | 5,016,217 |
| Oct 22, 2018 | $123.53 | $123.53 | $103.72 | $111.16 | -9.38% | 6,420,311 |
| Oct 15, 2018 | $123.16 | $129.97 | $121.67 | $122.67 | -1.31% | 5,015,795 |
| Oct 8, 2018 | $113.15 | $125.13 | $106.01 | $124.30 | +9.00% | 7,142,132 |
| Oct 1, 2018 | $131.17 | $132.46 | $112.46 | $114.04 | -12.95% | 5,032,717 |
| Sep 24, 2018 | $136.04 | $138.51 | $130.94 | $131.01 | -4.01% | 3,437,183 |
| Sep 17, 2018 | $136.27 | $142.60 | $133.12 | $136.49 | -0.15% | 4,389,863 |
| Sep 10, 2018 | $130.47 | $140.66 | $122.16 | $136.70 | +8.36% | 8,905,128 |
| Sep 4, 2018 | $161.78 | $162.10 | $122.10 | $126.15 | -20.66% | 15,993,577 |
| Aug 27, 2018 | $156.96 | $161.07 | $152.26 | $159.00 | +1.70% | 3,390,895 |
| Aug 20, 2018 | $150.97 | $161.39 | $148.75 | $156.34 | +3.57% | 4,374,410 |
| Aug 13, 2018 | $145.00 | $153.38 | $144.93 | $150.95 | +4.54% | 3,567,652 |
| Aug 6, 2018 | $135.23 | $146.91 | $133.71 | $144.40 | +7.17% | 2,079,546 |
| Jul 30, 2018 | $137.80 | $138.11 | $130.00 | $134.74 | -2.14% | 3,840,005 |
| Jul 23, 2018 | $133.87 | $143.37 | $133.86 | $137.68 | +2.14% | 3,061,877 |
| Jul 16, 2018 | $142.60 | $143.20 | $130.90 | $134.79 | -5.87% | 4,989,854 |
| Jul 9, 2018 | $136.01 | $145.47 | $128.20 | $143.20 | +5.48% | 5,589,340 |
| Jul 2, 2018 | $139.34 | $144.38 | $134.20 | $135.76 | -2.82% | 2,422,496 |
| Jun 25, 2018 | $149.31 | $150.60 | $139.50 | $139.70 | -7.70% | 3,576,999 |
| Jun 18, 2018 | $155.66 | $158.50 | $148.03 | $151.35 | -5.92% | 6,586,723 |
| Jun 11, 2018 | $115.46 | $164.49 | $115.19 | $160.87 | +42.01% | 25,205,092 |
| Jun 4, 2018 | $98.62 | $114.14 | $98.62 | $113.28 | +15.27% | 4,625,258 |
| May 29, 2018 | $103.63 | $106.04 | $96.63 | $98.27 | -5.77% | 2,853,135 |
| May 21, 2018 | $102.41 | $106.40 | $97.67 | $104.29 | +2.49% | 3,354,987 |
| May 14, 2018 | $101.91 | $104.42 | $98.44 | $101.76 | +0.44% | 2,667,147 |
| May 7, 2018 | $100.89 | $103.04 | $97.70 | $101.31 | +0.47% | 2,749,462 |
| Apr 30, 2018 | $94.00 | $101.23 | $92.82 | $100.84 | +7.54% | 3,304,275 |
| Apr 23, 2018 | $88.42 | $94.35 | $85.25 | $93.77 | +6.07% | 3,211,043 |
| Apr 16, 2018 | $85.54 | $90.50 | $84.19 | $88.40 | +3.53% | 2,450,238 |
| Apr 9, 2018 | $89.15 | $90.20 | $85.16 | $85.39 | -3.94% | 2,690,350 |
| Apr 2, 2018 | $95.25 | $97.52 | $85.00 | $88.89 | -6.71% | 5,607,086 |
| Mar 26, 2018 | $79.06 | $96.78 | $74.71 | $95.28 | +22.63% | 12,685,520 |
| Mar 19, 2018 | $77.72 | $79.43 | $74.50 | $77.70 | -0.93% | 4,121,673 |
| Mar 12, 2018 | $77.87 | $79.64 | $75.22 | $78.43 | +0.80% | 4,007,166 |
| Mar 5, 2018 | $79.87 | $81.54 | $76.02 | $77.81 | -3.04% | 4,673,943 |
| Feb 26, 2018 | $89.00 | $89.50 | $76.63 | $80.25 | -9.32% | 6,637,214 |
| Feb 20, 2018 | $92.32 | $93.34 | $88.02 | $88.50 | -5.19% | 3,835,786 |
| Feb 12, 2018 | $87.11 | $94.90 | $84.54 | $93.34 | +7.66% | 4,283,255 |
| Feb 5, 2018 | $91.09 | $93.74 | $82.98 | $86.70 | -5.80% | 5,414,647 |
| Jan 29, 2018 | $103.44 | $104.29 | $89.65 | $92.04 | -11.36% | 6,034,804 |
| Jan 22, 2018 | $100.36 | $105.46 | $99.80 | $103.84 | +3.56% | 4,002,927 |
| Jan 16, 2018 | $97.04 | $100.60 | $91.72 | $100.27 | +4.59% | 3,950,355 |
| Jan 8, 2018 | $92.61 | $98.50 | $90.79 | $95.87 | +3.12% | 4,800,034 |
| Jan 2, 2018 | $86.64 | $93.13 | $85.50 | $92.97 | +7.84% | 4,269,867 |
| Dec 26, 2017 | $93.19 | $93.67 | $85.59 | $86.21 | -7.22% | 3,651,519 |
| Dec 18, 2017 | $100.32 | $105.00 | $92.82 | $92.92 | -6.73% | 4,318,793 |
| Dec 11, 2017 | $104.45 | $105.59 | $96.59 | $99.63 | -5.17% | 5,536,350 |
| Dec 4, 2017 | $103.97 | $109.53 | $95.50 | $105.06 | +3.03% | 7,957,228 |
| Nov 27, 2017 | $99.64 | $104.00 | $96.51 | $101.97 | +2.83% | 5,004,026 |
| Nov 20, 2017 | $103.05 | $103.50 | $96.06 | $99.16 | -3.03% | 2,932,182 |
| Nov 13, 2017 | $85.04 | $107.48 | $82.92 | $102.26 | +19.55% | 13,614,371 |
| Nov 6, 2017 | $87.16 | $89.70 | $81.00 | $85.54 | -1.44% | 6,175,047 |
| Oct 30, 2017 | $86.64 | $93.64 | $85.80 | $86.79 | +0.17% | 6,639,546 |
| Oct 23, 2017 | $84.51 | $88.54 | $79.00 | $86.64 | +3.40% | 6,951,871 |
| Oct 16, 2017 | $79.90 | $84.70 | $78.32 | $83.79 | +4.63% | 4,195,758 |
| Oct 9, 2017 | $75.72 | $80.87 | $71.78 | $80.08 | +4.73% | 6,396,722 |
| Oct 2, 2017 | $70.31 | $77.56 | $68.79 | $76.46 | +8.73% | 4,690,753 |
| Sep 25, 2017 | $72.50 | $75.45 | $68.39 | $70.32 | -2.63% | 6,508,369 |
| Sep 18, 2017 | $74.31 | $74.75 | $71.34 | $72.22 | -1.47% | 5,094,330 |
| Sep 11, 2017 | $70.63 | $74.93 | $67.72 | $73.30 | +3.75% | 10,499,455 |
| Sep 5, 2017 | $49.55 | $73.88 | $47.50 | $70.65 | +45.64% | 23,988,731 |
| Aug 28, 2017 | $45.57 | $48.70 | $44.00 | $48.51 | +6.78% | 5,407,977 |
| Aug 21, 2017 | $49.90 | $50.08 | $44.96 | $45.43 | -8.98% | 5,681,904 |
| Aug 14, 2017 | $56.00 | $57.28 | $49.02 | $49.91 | -10.88% | 6,836,335 |
| Aug 7, 2017 | $57.18 | $59.61 | $54.98 | $56.00 | -1.62% | 5,203,353 |
| Jul 31, 2017 | $69.80 | $70.15 | $56.92 | $56.92 | -18.53% | 9,509,964 |
| Jul 24, 2017 | $72.73 | $76.00 | $69.00 | $69.87 | -5.70% | 5,116,601 |
| Jul 17, 2017 | $64.80 | $79.91 | $64.70 | $74.09 | +12.26% | 11,716,879 |
| Jul 10, 2017 | $62.47 | $71.40 | $59.12 | $66.00 | +5.38% | 16,433,301 |
| Jul 3, 2017 | $65.19 | $69.26 | $61.83 | $62.63 | -2.93% | 10,505,231 |
| Jun 26, 2017 | $59.71 | $67.69 | $58.65 | $64.52 | +8.53% | 13,675,902 |
| Jun 19, 2017 | $52.13 | $60.86 | $51.80 | $59.45 | +13.35% | 14,977,428 |
| Jun 12, 2017 | $50.53 | $54.67 | $49.60 | $52.45 | +3.37% | 11,357,812 |
| Jun 5, 2017 | $42.38 | $51.16 | $42.20 | $50.74 | +19.28% | 20,121,949 |
| May 30, 2017 | $57.45 | $58.05 | $41.52 | $42.54 | -26.41% | 24,186,716 |
| May 22, 2017 | $57.92 | $59.71 | $56.44 | $57.81 | -0.12% | 4,341,895 |
| May 15, 2017 | $56.92 | $59.50 | $56.37 | $57.88 | +1.47% | 5,573,857 |
| May 8, 2017 | $57.89 | $60.11 | $52.22 | $57.04 | -0.19% | 9,622,495 |
| May 1, 2017 | $47.93 | $58.08 | $47.19 | $57.15 | +19.14% | 8,096,435 |
| Apr 24, 2017 | $48.89 | $49.75 | $47.75 | $47.97 | -1.38% | 6,272,991 |
| Apr 17, 2017 | $47.02 | $48.66 | $46.60 | $48.64 | +3.42% | 5,333,387 |
| Apr 10, 2017 | $47.00 | $48.91 | $46.54 | $47.03 | +0.11% | 4,483,878 |
| Apr 3, 2017 | $46.28 | $47.61 | $45.31 | $46.98 | +1.56% | 9,758,540 |
| Mar 27, 2017 | $36.28 | $46.46 | $35.62 | $46.26 | +25.26% | 18,841,852 |
| Mar 20, 2017 | $36.08 | $37.70 | $34.61 | $36.93 | +1.82% | 8,256,699 |
| Mar 13, 2017 | $35.04 | $36.49 | $32.70 | $36.27 | +2.69% | 9,302,894 |
| Mar 6, 2017 | $31.21 | $35.42 | $30.50 | $35.32 | +13.21% | 10,735,525 |
| Feb 27, 2017 | $31.37 | $32.95 | $29.86 | $31.20 | -0.45% | 12,748,864 |
| Feb 21, 2017 | $27.29 | $33.00 | $25.09 | $31.34 | +16.85% | 19,932,866 |
| Feb 13, 2017 | $25.38 | $28.97 | $25.21 | $26.82 | +5.92% | 8,884,460 |
| Feb 6, 2017 | $26.50 | $26.87 | $24.41 | $25.32 | -4.45% | 11,181,875 |
| Jan 30, 2017 | $25.90 | $27.35 | $25.29 | $26.50 | +1.57% | 16,806,611 |
| Jan 23, 2017 | $29.46 | $29.77 | $25.61 | $26.09 | -11.80% | 8,980,949 |
| Jan 17, 2017 | $29.24 | $31.08 | $28.89 | $29.58 | +0.68% | 4,946,054 |
| Jan 9, 2017 | $29.22 | $29.90 | $28.20 | $29.38 | +0.93% | 5,834,017 |
| Jan 3, 2017 | $30.80 | $31.88 | $29.10 | $29.11 | -5.18% | 6,541,310 |
| Dec 27, 2016 | $30.18 | $31.37 | $29.95 | $30.70 | +1.72% | 5,278,137 |
| Dec 19, 2016 | $31.26 | $33.19 | $30.12 | $30.18 | -3.49% | 8,446,812 |
| Dec 12, 2016 | $31.34 | $33.05 | $30.21 | $31.27 | -2.04% | 14,654,038 |
| Dec 5, 2016 | $35.95 | $39.28 | $31.00 | $31.92 | -9.40% | 27,910,768 |
| Nov 28, 2016 | $36.47 | $37.79 | $34.76 | $35.23 | -3.43% | 6,977,654 |
| Nov 21, 2016 | $34.80 | $37.50 | $34.30 | $36.48 | +5.71% | 6,231,933 |
| Nov 14, 2016 | $32.17 | $35.87 | $32.05 | $34.51 | – | 10,402,577 |
Seasonality
RH 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 | 1.1% | -3.0% | -4.5% | 1.8% | 4.7% | 12.7% | 10.9% | -1.5% | 3.5% | -0.5% | 11.0% | -0.0% |
| Months up | 6 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 8 of 10 | 8 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 11.0% | -16.7% | -15.6% | -5.6% | 12.5% | 10.9% | 0.5% | -9.9% | -18.4% | 20.5% | ||
| 2025 | 6.5% | -23.2% | -27.2% | -21.5% | -1.6% | 4.4% | 8.8% | 9.8% | -10.0% | -15.1% | -8.6% | 13.7% |
| 2024 | -13.0% | 8.3% | 26.9% | -29.1% | 10.1% | -10.1% | 18.7% | -12.5% | 31.8% | -4.9% | 21.1% | 2.2% |
| 2023 | 16.8% | -4.2% | -18.6% | 4.8% | -4.0% | 34.5% | 17.8% | -5.9% | -27.6% | -17.6% | 23.9% | 8.0% |
| 2022 | -24.8% | -0.2% | -18.9% | 3.1% | -13.7% | -26.8% | 31.6% | -8.4% | -3.8% | 3.2% | 13.0% | -6.8% |
| 2021 | 6.2% | 3.2% | 21.7% | 15.3% | -6.8% | 5.9% | -2.2% | 5.5% | -4.8% | -1.1% | -11.6% | -8.1% |
| 2020 | -2.2% | -13.1% | -44.6% | 43.1% | 50.8% | 14.8% | 15.5% | 15.0% | 15.8% | -12.4% | 35.2% | -1.2% |
| 2019 | 13.4% | 13.0% | -33.0% | 3.7% | -20.2% | 35.8% | 20.6% | 2.8% | 19.3% | 6.4% | 13.1% | 3.8% |
| 2018 | 9.0% | -9.7% | 12.3% | 0.2% | 2.4% | 42.9% | -2.7% | 17.0% | -17.6% | -11.7% | 0.4% | 3.2% |
| 2017 | -12.0% | 12.7% | 52.0% | 3.7% | 17.0% | 15.0% | 0.9% | -28.2% | 50.3% | 27.9% | 12.8% | -15.0% |