Hanover Insurance Group, Inc. (THG) stock
THGNYSEFire, Marine & Casualty InsuranceFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 29, 2026Score 13/3010% above fair value
$242.09+6.97 (+2.96%)
Close on Oct 30, 2026Market cap $8.43BP/E 11.6Yield –
Price history
Hanover Insurance share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$242.09
+2.96% on the day
52-week range
$166.54 – $242.54
-0.2% from the high
Change over 52 weeks
+42.2%
From $170.26 on Oct 30, 2025
Average volume
302,593
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $238.87 | $242.54 | $228.00 | $242.09 | +1.83% | 1,551,601 |
| Oct 19, 2026 | $231.52 | $239.91 | $229.33 | $237.73 | +2.04% | 1,423,689 |
| Oct 12, 2026 | $220.20 | $233.13 | $219.97 | $232.97 | +6.22% | 1,031,683 |
| Oct 5, 2026 | $219.63 | $223.98 | $216.91 | $219.33 | -0.05% | 1,316,397 |
| Sep 28, 2026 | $217.65 | $221.00 | $213.63 | $219.43 | +0.92% | 1,365,065 |
| Sep 21, 2026 | $226.90 | $228.62 | $216.31 | $217.44 | -4.34% | 1,565,750 |
| Sep 14, 2026 | $228.07 | $234.48 | $225.28 | $227.31 | +0.65% | 2,325,762 |
| Sep 8, 2026 | $225.76 | $228.65 | $222.05 | $225.84 | -1.11% | 1,033,448 |
| Aug 31, 2026 | $227.57 | $233.28 | $224.59 | $228.38 | +0.31% | 1,093,110 |
| Aug 24, 2026 | $224.30 | $230.16 | $224.28 | $227.67 | +2.02% | 1,372,548 |
| Aug 17, 2026 | $225.00 | $226.38 | $217.00 | $223.16 | -0.95% | 1,546,646 |
| Aug 10, 2026 | $227.58 | $229.04 | $219.24 | $225.29 | -1.65% | 1,329,775 |
| Aug 3, 2026 | $232.58 | $236.07 | $226.90 | $229.08 | -1.53% | 1,291,139 |
| Jul 27, 2026 | $217.67 | $235.16 | $217.67 | $232.63 | +6.66% | 2,133,257 |
| Jul 20, 2026 | $213.17 | $218.12 | $210.96 | $218.11 | +2.29% | 1,274,334 |
| Jul 13, 2026 | $216.05 | $217.46 | $203.36 | $213.23 | -0.36% | 1,938,523 |
| Jul 6, 2026 | $221.10 | $225.29 | $210.73 | $213.99 | -3.44% | 1,680,809 |
| Jun 29, 2026 | $211.56 | $221.70 | $210.22 | $221.61 | +4.23% | 1,265,130 |
| Jun 22, 2026 | $198.35 | $213.13 | $198.35 | $212.61 | +7.42% | 2,068,163 |
| Jun 15, 2026 | $196.54 | $201.45 | $196.01 | $197.93 | +0.14% | 1,422,243 |
| Jun 8, 2026 | $191.86 | $199.37 | $190.44 | $197.65 | +2.31% | 1,618,047 |
| Jun 1, 2026 | $185.11 | $193.80 | $184.70 | $193.19 | +3.75% | 1,519,498 |
| May 26, 2026 | $195.06 | $198.98 | $186.17 | $186.20 | -4.58% | 1,223,524 |
| May 18, 2026 | $195.42 | $199.59 | $191.37 | $195.13 | +0.25% | 1,390,873 |
| May 11, 2026 | $190.09 | $195.74 | $186.67 | $194.64 | +2.91% | 1,331,943 |
| May 4, 2026 | $185.36 | $189.22 | $182.68 | $189.14 | +1.23% | 1,517,105 |
| Apr 27, 2026 | $177.04 | $191.66 | $177.04 | $186.84 | +5.24% | 1,578,566 |
| Apr 20, 2026 | $181.77 | $183.63 | $177.15 | $177.54 | -2.37% | 1,215,476 |
| Apr 13, 2026 | $176.78 | $182.59 | $175.49 | $181.85 | +2.87% | 1,375,289 |
| Apr 6, 2026 | $174.17 | $182.40 | $173.10 | $176.78 | +0.39% | 1,589,770 |
| Mar 30, 2026 | $170.80 | $176.19 | $169.87 | $176.10 | +3.97% | 1,337,716 |
| Mar 23, 2026 | $172.17 | $174.45 | $169.00 | $169.38 | +0.32% | 1,397,429 |
| Mar 16, 2026 | $174.39 | $177.89 | $168.41 | $168.84 | -2.62% | 1,982,969 |
| Mar 9, 2026 | $178.52 | $178.52 | $170.98 | $173.39 | -2.42% | 1,401,562 |
| Mar 2, 2026 | $178.53 | $182.63 | $173.87 | $177.69 | -1.63% | 1,269,382 |
| Feb 23, 2026 | $176.09 | $181.42 | $171.79 | $180.63 | +2.68% | 1,215,398 |
| Feb 17, 2026 | $172.80 | $177.17 | $170.91 | $175.92 | +2.40% | 855,669 |
| Feb 9, 2026 | $176.45 | $176.91 | $169.19 | $171.80 | -2.37% | 1,497,315 |
| Feb 2, 2026 | $174.15 | $181.60 | $173.30 | $175.97 | +1.05% | 2,718,214 |
| Jan 26, 2026 | $170.51 | $174.41 | $169.18 | $174.14 | +2.74% | 2,622,642 |
| Jan 20, 2026 | $169.46 | $173.94 | $168.18 | $169.49 | -0.28% | 1,569,791 |
| Jan 12, 2026 | $173.19 | $174.89 | $166.54 | $169.96 | -1.87% | 2,301,723 |
| Jan 5, 2026 | $177.33 | $182.00 | $172.75 | $173.19 | -3.28% | 1,613,466 |
| Dec 29, 2025 | $185.26 | $185.26 | $177.87 | $179.06 | -2.79% | 720,164 |
| Dec 22, 2025 | $183.54 | $187.37 | $182.70 | $184.20 | -0.31% | 559,063 |
| Dec 15, 2025 | $185.99 | $188.17 | $181.79 | $184.77 | -0.22% | 2,114,486 |
| Dec 8, 2025 | $178.13 | $186.11 | $175.34 | $185.18 | +4.14% | 1,102,880 |
| Dec 1, 2025 | $186.49 | $188.18 | $177.10 | $177.82 | -4.17% | 1,283,957 |
| Nov 24, 2025 | $183.01 | $187.41 | $182.10 | $185.55 | +1.21% | 900,439 |
| Nov 17, 2025 | $182.24 | $185.00 | $178.07 | $183.33 | +1.11% | 826,062 |
| Nov 10, 2025 | $178.09 | $184.09 | $176.52 | $181.31 | +0.97% | 847,903 |
| Nov 3, 2025 | $170.12 | $180.00 | $166.80 | $179.56 | +5.08% | 933,843 |
| Oct 27, 2025 | $174.94 | $175.96 | $167.44 | $170.88 | -2.24% | 1,466,964 |
| Oct 20, 2025 | $171.84 | $177.11 | $170.43 | $174.79 | +2.14% | 986,461 |
| Oct 13, 2025 | $176.67 | $177.97 | $166.80 | $171.13 | -3.61% | 1,357,923 |
| Oct 6, 2025 | $184.05 | $186.46 | $176.90 | $177.54 | -3.38% | 864,950 |
| Sep 29, 2025 | $179.01 | $184.97 | $177.63 | $183.75 | +2.48% | 1,135,306 |
| Sep 22, 2025 | $174.63 | $180.51 | $173.97 | $179.31 | +2.55% | 968,424 |
| Sep 15, 2025 | $180.25 | $181.36 | $173.69 | $174.85 | -3.06% | 1,808,108 |
| Sep 8, 2025 | $177.21 | $182.64 | $176.10 | $180.37 | +1.55% | 1,031,073 |
| Sep 2, 2025 | $173.49 | $181.38 | $172.87 | $177.62 | +2.39% | 830,779 |
| Aug 25, 2025 | $174.93 | $175.48 | $172.00 | $173.48 | -1.21% | 898,492 |
| Aug 18, 2025 | $168.15 | $176.97 | $165.50 | $175.61 | +3.54% | 831,237 |
| Aug 11, 2025 | $168.88 | $172.65 | $168.65 | $169.60 | +0.44% | 1,076,787 |
| Aug 4, 2025 | $169.62 | $173.57 | $168.33 | $168.86 | +0.02% | 1,041,656 |
| Jul 28, 2025 | $166.63 | $178.30 | $164.23 | $168.83 | +1.10% | 2,172,004 |
| Jul 21, 2025 | $165.85 | $168.90 | $163.18 | $166.99 | +0.90% | 1,051,047 |
| Jul 14, 2025 | $163.36 | $167.18 | $162.69 | $165.50 | +1.26% | 1,243,981 |
| Jul 7, 2025 | $163.96 | $165.97 | $160.97 | $163.44 | -0.33% | 1,293,061 |
| Jun 30, 2025 | $167.53 | $170.94 | $160.70 | $163.98 | -2.10% | 1,192,043 |
| Jun 23, 2025 | $168.45 | $171.80 | $165.21 | $167.50 | -0.35% | 1,267,948 |
| Jun 16, 2025 | $169.97 | $171.21 | $165.61 | $168.09 | -0.91% | 1,169,044 |
| Jun 9, 2025 | $174.46 | $175.29 | $168.50 | $169.63 | -3.13% | 953,754 |
| Jun 2, 2025 | $174.91 | $178.68 | $171.39 | $175.12 | -0.49% | 1,063,352 |
| May 27, 2025 | $169.52 | $176.71 | $167.65 | $175.98 | +4.38% | 1,204,536 |
| May 19, 2025 | $168.56 | $170.80 | $163.48 | $168.59 | +0.13% | 887,551 |
| May 12, 2025 | $167.35 | $168.55 | $162.73 | $168.37 | +1.02% | 813,070 |
| May 5, 2025 | $170.34 | $170.73 | $165.49 | $166.67 | -2.15% | 1,185,924 |
| Apr 28, 2025 | $162.35 | $171.09 | $161.28 | $170.34 | +5.36% | 1,568,086 |
| Apr 21, 2025 | $161.40 | $165.44 | $155.93 | $161.67 | 0.00% | 1,055,847 |
| Apr 14, 2025 | $158.08 | $163.05 | $157.02 | $161.67 | +3.57% | 1,329,630 |
| Apr 7, 2025 | $153.55 | $159.72 | $147.76 | $156.10 | -0.98% | 1,918,678 |
| Mar 31, 2025 | $172.18 | $176.16 | $156.45 | $157.64 | -8.68% | 1,414,530 |
| Mar 24, 2025 | $171.46 | $176.00 | $170.20 | $172.63 | +1.52% | 897,388 |
| Mar 17, 2025 | $168.40 | $172.82 | $167.27 | $170.05 | +0.40% | 1,319,858 |
| Mar 10, 2025 | $165.20 | $169.82 | $162.24 | $169.38 | +1.80% | 1,333,400 |
| Mar 3, 2025 | $170.43 | $173.30 | $165.60 | $166.38 | -2.43% | 1,651,589 |
| Feb 24, 2025 | $156.75 | $170.61 | $156.41 | $170.53 | +8.92% | 1,213,789 |
| Feb 18, 2025 | $163.00 | $163.92 | $156.52 | $156.57 | -3.74% | 864,685 |
| Feb 10, 2025 | $164.46 | $164.94 | $159.13 | $162.66 | -1.48% | 1,089,250 |
| Feb 3, 2025 | $151.53 | $166.98 | $150.42 | $165.10 | +7.85% | 1,921,080 |
| Jan 27, 2025 | $154.88 | $158.41 | $152.60 | $153.09 | -0.36% | 992,882 |
| Jan 21, 2025 | $156.80 | $158.51 | $152.66 | $153.65 | -1.68% | 794,311 |
| Jan 13, 2025 | $147.13 | $160.00 | $145.52 | $156.28 | +6.22% | 810,769 |
| Jan 6, 2025 | $152.81 | $154.66 | $145.17 | $147.13 | -3.96% | 811,060 |
| Dec 30, 2024 | $153.59 | $155.09 | $151.52 | $153.20 | -0.73% | 503,194 |
| Dec 23, 2024 | $153.51 | $156.64 | $152.66 | $154.33 | +0.26% | 392,278 |
| Dec 16, 2024 | $154.69 | $155.72 | $149.97 | $153.93 | -0.15% | 1,274,747 |
| Dec 9, 2024 | $160.97 | $161.51 | $153.60 | $154.16 | -4.20% | 958,482 |
| Dec 2, 2024 | $165.34 | $165.34 | $160.45 | $160.92 | -2.48% | 781,846 |
| Nov 25, 2024 | $164.02 | $166.13 | $161.16 | $165.01 | +0.86% | 905,888 |
| Nov 18, 2024 | $163.19 | $165.28 | $160.88 | $163.60 | +0.07% | 805,486 |
| Nov 11, 2024 | $161.19 | $164.67 | $160.32 | $163.48 | +2.42% | 938,701 |
| Nov 4, 2024 | $147.62 | $160.23 | $146.48 | $159.62 | +7.92% | 832,672 |
| Oct 28, 2024 | $148.90 | $155.00 | $146.29 | $147.90 | +0.05% | 1,216,061 |
| Oct 21, 2024 | $155.37 | $155.84 | $147.66 | $147.82 | -4.76% | 768,437 |
| Oct 14, 2024 | $148.01 | $155.38 | $146.88 | $155.21 | +5.11% | 894,723 |
| Oct 7, 2024 | $148.43 | $150.85 | $142.48 | $147.66 | -0.92% | 862,879 |
| Sep 30, 2024 | $147.52 | $150.07 | $145.12 | $149.03 | +1.41% | 691,978 |
| Sep 23, 2024 | $147.43 | $149.56 | $146.24 | $146.96 | +0.07% | 782,094 |
| Sep 16, 2024 | $147.18 | $150.95 | $146.33 | $146.86 | +0.44% | 1,110,163 |
| Sep 9, 2024 | $146.25 | $149.47 | $142.79 | $146.21 | +0.45% | 977,461 |
| Sep 3, 2024 | $146.65 | $149.25 | $144.84 | $145.56 | -0.97% | 852,609 |
| Aug 26, 2024 | $137.28 | $147.19 | $136.22 | $146.99 | +7.07% | 1,066,749 |
| Aug 19, 2024 | $134.53 | $137.73 | $132.93 | $137.29 | +1.85% | 547,740 |
| Aug 12, 2024 | $133.41 | $135.68 | $131.29 | $134.79 | +1.39% | 673,786 |
| Aug 5, 2024 | $136.51 | $137.39 | $130.60 | $132.94 | -3.90% | 795,672 |
| Jul 29, 2024 | $134.76 | $139.25 | $132.02 | $138.34 | +2.80% | 1,026,981 |
| Jul 22, 2024 | $134.35 | $135.11 | $130.44 | $134.57 | +0.09% | 1,167,199 |
| Jul 15, 2024 | $126.50 | $136.57 | $126.50 | $134.45 | +6.15% | 1,299,227 |
| Jul 8, 2024 | $125.00 | $127.39 | $123.17 | $126.66 | +2.20% | 862,060 |
| Jul 1, 2024 | $125.44 | $127.20 | $123.34 | $123.93 | -1.20% | 913,335 |
| Jun 24, 2024 | $124.17 | $129.09 | $120.10 | $125.44 | +1.40% | 915,138 |
| Jun 17, 2024 | $120.94 | $124.60 | $120.90 | $123.71 | +2.38% | 980,939 |
| Jun 10, 2024 | $128.00 | $128.14 | $119.66 | $120.84 | -6.57% | 865,671 |
| Jun 3, 2024 | $131.75 | $131.76 | $126.77 | $129.34 | -1.96% | 856,285 |
| May 28, 2024 | $132.06 | $132.17 | $127.82 | $131.93 | -0.35% | 712,056 |
| May 20, 2024 | $138.00 | $138.30 | $131.75 | $132.39 | -3.76% | 637,456 |
| May 13, 2024 | $135.34 | $137.66 | $133.28 | $137.56 | +1.58% | 561,666 |
| May 6, 2024 | $134.73 | $136.81 | $133.96 | $135.42 | +1.33% | 604,596 |
| Apr 29, 2024 | $129.74 | $136.58 | $128.78 | $133.64 | +3.13% | 1,189,978 |
| Apr 22, 2024 | $132.28 | $134.51 | $129.28 | $129.59 | -1.14% | 873,667 |
| Apr 15, 2024 | $129.29 | $131.59 | $126.41 | $131.08 | +2.06% | 905,670 |
| Apr 8, 2024 | $129.93 | $133.55 | $127.78 | $128.43 | -1.26% | 731,969 |
| Apr 1, 2024 | $135.88 | $135.88 | $129.72 | $130.07 | -4.48% | 632,960 |
| Mar 25, 2024 | $127.41 | $136.84 | $127.41 | $136.17 | +7.06% | 779,644 |
| Mar 18, 2024 | $128.55 | $129.56 | $125.61 | $127.19 | -1.46% | 967,907 |
| Mar 11, 2024 | $129.66 | $131.34 | $127.89 | $129.07 | -0.80% | 827,489 |
| Mar 4, 2024 | $128.87 | $132.56 | $127.90 | $130.11 | +0.96% | 726,860 |
| Feb 26, 2024 | $135.03 | $136.00 | $128.53 | $128.87 | -4.94% | 886,979 |
| Feb 20, 2024 | $134.91 | $137.06 | $132.67 | $135.56 | -0.24% | 642,101 |
| Feb 12, 2024 | $132.47 | $138.00 | $131.54 | $135.88 | +3.03% | 787,920 |
| Feb 5, 2024 | $130.41 | $132.76 | $128.43 | $131.89 | +0.76% | 856,542 |
| Jan 29, 2024 | $130.39 | $136.66 | $128.86 | $130.90 | +0.02% | 949,687 |
| Jan 22, 2024 | $128.78 | $132.00 | $128.61 | $130.88 | +1.66% | 785,911 |
| Jan 16, 2024 | $122.57 | $129.51 | $121.72 | $128.74 | +4.73% | 574,458 |
| Jan 8, 2024 | $124.47 | $124.95 | $120.64 | $122.93 | -1.02% | 616,056 |
| Jan 2, 2024 | $121.20 | $124.37 | $121.20 | $124.20 | +2.29% | 696,928 |
| Dec 26, 2023 | $121.45 | $122.01 | $119.88 | $121.42 | -0.18% | 361,855 |
| Dec 18, 2023 | $122.80 | $124.88 | $119.36 | $121.64 | -0.78% | 639,406 |
| Dec 11, 2023 | $126.77 | $128.90 | $121.75 | $122.60 | -3.36% | 1,351,348 |
| Dec 4, 2023 | $124.93 | $128.82 | $124.91 | $126.86 | +1.41% | 818,725 |
| Nov 27, 2023 | $121.68 | $125.80 | $121.13 | $125.09 | +2.83% | 1,148,364 |
| Nov 20, 2023 | $118.41 | $121.94 | $117.56 | $121.65 | +2.74% | 600,775 |
| Nov 13, 2023 | $113.47 | $120.25 | $113.32 | $118.41 | +4.57% | 1,321,943 |
| Nov 6, 2023 | $117.15 | $117.79 | $112.22 | $113.24 | -2.92% | 883,183 |
| Oct 30, 2023 | $115.34 | $119.81 | $113.51 | $116.65 | +2.09% | 977,176 |
| Oct 23, 2023 | $114.51 | $118.71 | $113.79 | $114.26 | -0.82% | 834,328 |
| Oct 16, 2023 | $115.23 | $122.38 | $115.14 | $115.21 | +0.42% | 1,155,950 |
| Oct 9, 2023 | $110.57 | $114.78 | $109.04 | $114.73 | +3.29% | 1,160,953 |
| Oct 2, 2023 | $110.28 | $112.44 | $108.03 | $111.08 | +0.09% | 819,098 |
| Sep 25, 2023 | $111.95 | $113.44 | $109.51 | $110.98 | -1.30% | 808,124 |
| Sep 18, 2023 | $110.82 | $114.09 | $109.86 | $112.44 | +1.24% | 885,415 |
| Sep 11, 2023 | $105.05 | $111.71 | $103.83 | $111.06 | +6.28% | 1,412,009 |
| Sep 5, 2023 | $107.42 | $108.30 | $103.98 | $104.50 | -3.55% | 830,690 |
| Aug 28, 2023 | $105.58 | $109.17 | $104.92 | $108.35 | +2.61% | 685,797 |
| Aug 21, 2023 | $106.55 | $107.13 | $103.90 | $105.59 | -1.11% | 966,900 |
| Aug 14, 2023 | $109.40 | $110.47 | $105.77 | $106.78 | -2.28% | 772,920 |
| Aug 7, 2023 | $112.73 | $114.91 | $109.15 | $109.27 | -2.73% | 729,631 |
| Jul 31, 2023 | $113.11 | $115.21 | $110.22 | $112.34 | -0.84% | 1,005,517 |
| Jul 24, 2023 | $110.33 | $115.08 | $109.91 | $113.29 | +2.54% | 899,906 |
| Jul 17, 2023 | $109.78 | $113.09 | $109.78 | $110.48 | +0.76% | 814,013 |
| Jul 10, 2023 | $112.45 | $114.28 | $108.71 | $109.65 | -3.05% | 810,496 |
| Jul 3, 2023 | $112.64 | $114.03 | $109.97 | $113.10 | +0.06% | 756,431 |
| Jun 26, 2023 | $110.77 | $113.77 | $109.13 | $113.03 | +2.37% | 865,344 |
| Jun 20, 2023 | $114.89 | $115.00 | $110.00 | $110.41 | -4.24% | 874,599 |
| Jun 12, 2023 | $115.81 | $116.29 | $112.02 | $115.30 | -0.28% | 1,051,298 |
| Jun 5, 2023 | $114.32 | $116.81 | $112.48 | $115.62 | +0.43% | 743,173 |
| May 30, 2023 | $112.19 | $115.29 | $110.77 | $115.12 | +2.49% | 760,049 |
| May 22, 2023 | $118.78 | $119.24 | $111.05 | $112.32 | -5.69% | 938,782 |
| May 15, 2023 | $120.35 | $120.69 | $116.04 | $119.10 | -0.64% | 683,544 |
| May 8, 2023 | $119.85 | $121.56 | $118.21 | $119.87 | +0.70% | 642,667 |
| May 1, 2023 | $119.51 | $122.99 | $115.26 | $119.04 | -0.43% | 1,504,924 |
| Apr 24, 2023 | $121.31 | $122.45 | $115.55 | $119.56 | -1.36% | 1,267,934 |
| Apr 17, 2023 | $125.11 | $128.78 | $120.79 | $121.21 | -3.14% | 1,048,803 |
| Apr 10, 2023 | $128.24 | $130.98 | $124.85 | $125.14 | -2.95% | 645,988 |
| Apr 3, 2023 | $128.41 | $130.11 | $126.48 | $128.94 | +0.34% | 655,924 |
| Mar 27, 2023 | $125.03 | $129.75 | $123.32 | $128.50 | +4.19% | 922,568 |
| Mar 20, 2023 | $122.21 | $129.70 | $120.07 | $123.33 | +1.45% | 761,563 |
| Mar 13, 2023 | $127.36 | $130.03 | $119.82 | $121.57 | -6.20% | 1,215,465 |
| Mar 6, 2023 | $136.97 | $137.89 | $128.62 | $129.61 | -5.62% | 760,994 |
| Feb 27, 2023 | $140.36 | $141.67 | $136.41 | $137.33 | -1.44% | 816,534 |
| Feb 21, 2023 | $142.74 | $142.90 | $137.20 | $139.34 | -2.59% | 656,170 |
| Feb 13, 2023 | $142.66 | $144.76 | $140.56 | $143.04 | +0.15% | 606,012 |
| Feb 6, 2023 | $142.25 | $148.78 | $140.22 | $142.82 | +0.29% | 866,578 |
| Jan 30, 2023 | $133.08 | $143.82 | $128.23 | $142.40 | +6.96% | 1,383,251 |
| Jan 23, 2023 | $130.24 | $135.19 | $129.38 | $133.13 | +2.78% | 769,731 |
| Jan 17, 2023 | $137.25 | $137.25 | $126.21 | $129.53 | -5.04% | 991,439 |
| Jan 9, 2023 | $137.75 | $137.84 | $133.29 | $136.41 | -1.40% | 568,610 |
| Jan 3, 2023 | $135.44 | $139.00 | $134.07 | $138.34 | +2.38% | 491,990 |
| Dec 27, 2022 | $137.37 | $138.03 | $134.33 | $135.13 | -1.64% | 377,751 |
| Dec 19, 2022 | $134.02 | $138.07 | $134.00 | $137.39 | +2.61% | 794,224 |
| Dec 12, 2022 | $139.12 | $140.74 | $131.32 | $133.89 | -3.90% | 1,486,650 |
| Dec 5, 2022 | $144.62 | $145.05 | $139.00 | $139.33 | -4.56% | 703,273 |
| Nov 28, 2022 | $146.80 | $148.25 | $143.39 | $145.99 | -1.00% | 526,551 |
| Nov 21, 2022 | $142.54 | $147.55 | $142.54 | $147.47 | +3.46% | 371,469 |
| Nov 14, 2022 | $140.21 | $144.29 | $137.79 | $142.54 | +1.69% | 803,239 |
| Nov 7, 2022 | $143.32 | $143.81 | $135.68 | $140.17 | -2.88% | 856,970 |
| Oct 31, 2022 | $144.51 | $147.66 | $137.91 | $144.33 | -0.59% | 913,586 |
| Oct 24, 2022 | $134.37 | $145.29 | $133.74 | $145.19 | +8.89% | 787,105 |
| Oct 17, 2022 | $140.75 | $143.04 | $131.19 | $133.34 | -4.47% | 1,222,312 |
| Oct 10, 2022 | $133.69 | $142.51 | $133.05 | $139.58 | +4.98% | 767,375 |
| Oct 3, 2022 | $128.98 | $135.19 | $127.16 | $132.96 | +3.76% | 868,120 |
| Sep 26, 2022 | $131.17 | $132.42 | $126.62 | $128.14 | -3.06% | 1,190,340 |
| Sep 19, 2022 | $135.28 | $138.32 | $131.31 | $132.19 | -2.75% | 1,055,378 |
| Sep 12, 2022 | $133.06 | $136.94 | $132.25 | $135.93 | +2.56% | 1,319,059 |
| Sep 6, 2022 | $129.88 | $133.91 | $128.56 | $132.54 | +2.78% | 457,846 |
| Aug 29, 2022 | $132.47 | $133.13 | $128.12 | $128.95 | -3.41% | 687,584 |
| Aug 22, 2022 | $134.79 | $135.24 | $130.43 | $133.50 | -2.09% | 656,327 |
| Aug 15, 2022 | $134.20 | $138.02 | $133.71 | $136.35 | +1.12% | 531,580 |
| Aug 8, 2022 | $126.84 | $134.95 | $126.84 | $134.84 | +6.32% | 659,706 |
| Aug 1, 2022 | $134.98 | $134.98 | $123.36 | $126.82 | -7.07% | 1,362,393 |
| Jul 25, 2022 | $139.09 | $142.23 | $134.41 | $136.47 | -1.24% | 894,451 |
| Jul 18, 2022 | $137.16 | $140.20 | $133.65 | $138.18 | +0.97% | 909,366 |
| Jul 11, 2022 | $145.17 | $147.03 | $136.64 | $136.85 | -6.18% | 1,022,437 |
| Jul 5, 2022 | $146.30 | $149.64 | $142.65 | $145.87 | -1.53% | 828,351 |
| Jun 27, 2022 | $147.50 | $148.41 | $142.95 | $148.13 | +0.09% | 752,655 |
| Jun 21, 2022 | $138.51 | $148.82 | $137.46 | $148.00 | +7.63% | 915,969 |
| Jun 13, 2022 | $139.54 | $144.79 | $135.93 | $137.51 | -2.83% | 1,210,672 |
| Jun 6, 2022 | $146.51 | $148.38 | $140.39 | $141.51 | -2.84% | 601,853 |
| May 31, 2022 | $147.70 | $148.00 | $143.13 | $145.64 | -1.75% | 586,208 |
| May 23, 2022 | $143.40 | $148.27 | $141.50 | $148.23 | +4.74% | 706,204 |
| May 16, 2022 | $142.25 | $149.12 | $139.64 | $141.52 | -0.33% | 801,468 |
| May 9, 2022 | $148.68 | $149.39 | $139.99 | $141.99 | -5.14% | 939,616 |
| May 2, 2022 | $147.49 | $152.19 | $144.63 | $149.69 | +1.95% | 1,436,696 |
| Apr 25, 2022 | $150.79 | $153.11 | $146.40 | $146.82 | -3.21% | 1,312,135 |
| Apr 18, 2022 | $150.46 | $155.55 | $150.46 | $151.69 | +0.71% | 894,360 |
| Apr 11, 2022 | $152.94 | $154.53 | $148.23 | $150.62 | -1.13% | 603,703 |
| Apr 4, 2022 | $153.60 | $154.98 | $149.03 | $152.34 | -1.15% | 958,415 |
| Mar 28, 2022 | $149.95 | $154.40 | $147.93 | $154.11 | +2.87% | 784,986 |
| Mar 21, 2022 | $146.30 | $149.89 | $145.36 | $149.81 | +3.14% | 662,370 |
| Mar 14, 2022 | $141.24 | $146.62 | $140.43 | $145.25 | +4.14% | 839,899 |
| Mar 7, 2022 | $142.03 | $142.03 | $135.52 | $139.48 | -2.71% | 753,429 |
| Feb 28, 2022 | $138.07 | $143.53 | $135.92 | $143.37 | +1.38% | 755,729 |
| Feb 22, 2022 | $139.97 | $141.74 | $131.06 | $141.42 | +1.17% | 650,327 |
| Feb 14, 2022 | $140.54 | $142.36 | $138.01 | $139.79 | -0.12% | 704,893 |
| Feb 7, 2022 | $141.07 | $144.64 | $139.47 | $139.96 | -0.63% | 846,807 |
| Jan 31, 2022 | $134.85 | $142.00 | $132.59 | $140.85 | +3.58% | 1,516,636 |
| Jan 24, 2022 | $132.48 | $137.47 | $131.43 | $135.98 | +2.13% | 835,477 |
| Jan 18, 2022 | $138.51 | $138.51 | $133.08 | $133.14 | -4.27% | 479,875 |
| Jan 10, 2022 | $137.55 | $139.40 | $134.80 | $139.08 | +1.85% | 554,036 |
| Jan 3, 2022 | $131.87 | $136.57 | $130.40 | $136.56 | +4.20% | 702,308 |
| Dec 27, 2021 | $128.14 | $133.76 | $127.38 | $131.06 | +2.62% | 447,481 |
| Dec 20, 2021 | $126.48 | $128.54 | $123.71 | $127.71 | -0.16% | 372,515 |
| Dec 13, 2021 | $131.95 | $133.88 | $127.74 | $127.91 | -3.54% | 864,765 |
| Dec 6, 2021 | $128.45 | $132.96 | $128.45 | $132.61 | +4.66% | 604,299 |
| Nov 29, 2021 | $126.96 | $128.82 | $121.69 | $126.70 | +0.86% | 826,539 |
| Nov 22, 2021 | $126.48 | $130.64 | $124.45 | $125.62 | -0.32% | 457,931 |
| Nov 15, 2021 | $127.63 | $129.44 | $125.26 | $126.02 | -0.85% | 765,820 |
| Nov 8, 2021 | $126.07 | $128.08 | $123.83 | $127.10 | +1.14% | 453,374 |
| Nov 1, 2021 | $126.87 | $131.06 | $124.79 | $125.67 | -0.26% | 741,109 |
| Oct 25, 2021 | $132.64 | $133.16 | $124.86 | $126.00 | -5.03% | 1,013,865 |
| Oct 18, 2021 | $133.93 | $136.02 | $131.07 | $132.67 | -1.24% | 652,233 |
| Oct 11, 2021 | $136.24 | $137.83 | $131.25 | $134.34 | -1.39% | 527,279 |
| Oct 4, 2021 | $131.97 | $137.94 | $129.98 | $136.24 | +3.42% | 807,666 |
| Sep 27, 2021 | $133.64 | $134.63 | $128.89 | $131.73 | -1.03% | 637,807 |
| Sep 20, 2021 | $128.85 | $134.89 | $126.66 | $133.10 | +1.81% | 902,083 |
| Sep 13, 2021 | $136.07 | $136.35 | $130.00 | $130.74 | -3.15% | 904,901 |
| Sep 7, 2021 | $140.00 | $140.00 | $134.91 | $134.99 | -3.26% | 374,395 |
| Aug 30, 2021 | $142.44 | $142.44 | $139.12 | $139.54 | -1.97% | 651,056 |
| Aug 23, 2021 | $142.00 | $142.63 | $138.50 | $142.35 | +0.85% | 459,043 |
| Aug 16, 2021 | $140.97 | $143.06 | $139.33 | $141.15 | +0.04% | 587,138 |
| Aug 9, 2021 | $137.79 | $142.08 | $136.58 | $141.10 | +2.57% | 517,052 |
| Aug 2, 2021 | $136.36 | $138.26 | $133.03 | $137.57 | +1.23% | 748,744 |
| Jul 26, 2021 | $132.79 | $136.79 | $129.10 | $135.90 | +2.53% | 976,110 |
| Jul 19, 2021 | $135.05 | $136.05 | $130.41 | $132.55 | -3.16% | 831,016 |
| Jul 12, 2021 | $137.75 | $139.91 | $135.35 | $136.88 | -0.54% | 657,642 |
| Jul 6, 2021 | $135.75 | $138.75 | $133.20 | $137.62 | +1.12% | 693,796 |
| Jun 28, 2021 | $137.75 | $137.85 | $134.87 | $136.10 | -1.49% | 715,993 |
| Jun 21, 2021 | $131.13 | $138.87 | $130.96 | $138.16 | +6.42% | 980,219 |
| Jun 14, 2021 | $139.46 | $140.39 | $129.56 | $129.83 | -7.15% | 1,278,996 |
| Jun 7, 2021 | $139.40 | $140.46 | $137.70 | $139.83 | +0.27% | 697,878 |
| Jun 1, 2021 | $140.01 | $140.57 | $137.93 | $139.46 | -0.02% | 531,769 |
| May 24, 2021 | $140.88 | $140.88 | $137.49 | $139.49 | -0.53% | 795,261 |
| May 17, 2021 | $141.99 | $142.78 | $136.88 | $140.23 | -1.80% | 810,823 |
| May 10, 2021 | $142.09 | $143.20 | $136.90 | $142.80 | +0.86% | 870,871 |
| May 3, 2021 | $139.92 | $142.28 | $137.46 | $141.58 | +2.36% | 953,594 |
| Apr 26, 2021 | $135.37 | $142.00 | $134.00 | $138.31 | +2.82% | 1,148,688 |
| Apr 19, 2021 | $134.87 | $136.50 | $132.93 | $134.52 | +0.31% | 1,000,720 |
| Apr 12, 2021 | $134.81 | $136.97 | $133.08 | $134.10 | -0.49% | 1,158,502 |
| Apr 5, 2021 | $131.08 | $135.77 | $130.47 | $134.76 | +3.34% | 887,080 |
| Mar 29, 2021 | $130.34 | $132.33 | $128.10 | $130.41 | -0.53% | 676,545 |
| Mar 22, 2021 | $131.15 | $133.22 | $127.15 | $131.11 | -0.19% | 1,083,912 |
| Mar 15, 2021 | $128.95 | $133.44 | $127.81 | $131.36 | +1.92% | 1,868,569 |
| Mar 8, 2021 | $123.16 | $129.60 | $122.88 | $128.88 | +5.34% | 1,088,671 |
| Mar 1, 2021 | $117.76 | $123.50 | $117.43 | $122.35 | +6.07% | 1,473,600 |
| Feb 22, 2021 | $112.96 | $120.18 | $112.96 | $115.35 | +1.80% | 1,288,808 |
| Feb 16, 2021 | $115.75 | $117.22 | $113.11 | $113.31 | -1.73% | 773,857 |
| Feb 8, 2021 | $113.54 | $117.35 | $112.82 | $115.31 | +1.60% | 843,913 |
| Feb 1, 2021 | $112.97 | $117.08 | $111.09 | $113.49 | +0.91% | 1,271,286 |
| Jan 25, 2021 | $116.32 | $117.72 | $111.87 | $112.47 | -3.86% | 1,232,883 |
| Jan 19, 2021 | $120.51 | $122.45 | $115.89 | $116.98 | -2.03% | 629,000 |
| Jan 11, 2021 | $118.71 | $121.97 | $118.23 | $119.40 | -0.32% | 793,835 |
| Jan 4, 2021 | $117.26 | $120.00 | $113.66 | $119.78 | +2.45% | 991,920 |
| Dec 28, 2020 | $116.90 | $117.75 | $114.88 | $116.92 | +0.72% | 458,051 |
| Dec 21, 2020 | $117.00 | $117.96 | $113.98 | $116.08 | -0.85% | 552,298 |
| Dec 14, 2020 | $117.45 | $118.99 | $115.36 | $117.07 | +0.71% | 1,175,043 |
| Dec 7, 2020 | $116.24 | $117.34 | $113.65 | $116.24 | -0.67% | 685,580 |
| Nov 30, 2020 | $115.05 | $117.41 | $112.30 | $117.02 | +0.87% | 1,053,061 |
| Nov 23, 2020 | $116.76 | $119.21 | $114.91 | $116.01 | +0.68% | 616,511 |
| Nov 16, 2020 | $116.07 | $117.71 | $112.77 | $115.23 | +1.59% | 995,612 |
| Nov 9, 2020 | $107.72 | $114.77 | $106.64 | $113.43 | +13.17% | 1,157,065 |
| Nov 2, 2020 | $96.80 | $101.94 | $96.13 | $100.23 | +4.78% | 943,409 |
| Oct 26, 2020 | $100.26 | $100.26 | $93.17 | $95.66 | -5.97% | 1,664,955 |
| Oct 19, 2020 | $97.81 | $104.17 | $96.35 | $101.73 | +4.45% | 1,116,869 |
| Oct 12, 2020 | $95.93 | $98.64 | $94.48 | $97.40 | +1.52% | 885,128 |
| Oct 5, 2020 | $94.80 | $97.70 | $94.80 | $95.94 | +2.46% | 882,670 |
| Sep 28, 2020 | $92.00 | $95.09 | $90.96 | $93.64 | +3.37% | 1,135,778 |
| Sep 21, 2020 | $91.54 | $94.64 | $87.71 | $90.59 | -3.47% | 1,566,525 |
| Sep 14, 2020 | $96.22 | $98.15 | $93.53 | $93.85 | -1.51% | 1,768,721 |
| Sep 8, 2020 | $99.49 | $99.54 | $94.42 | $95.29 | -4.87% | 848,653 |
| Aug 31, 2020 | $104.68 | $105.20 | $98.78 | $100.17 | -4.54% | 914,967 |
| Aug 24, 2020 | $101.29 | $105.33 | $100.86 | $104.93 | +4.18% | 828,701 |
| Aug 17, 2020 | $106.51 | $106.93 | $100.47 | $100.72 | -5.44% | 1,136,201 |
| Aug 10, 2020 | $106.40 | $110.49 | $104.42 | $106.51 | +0.27% | 916,268 |
| Aug 3, 2020 | $102.34 | $106.28 | $101.44 | $106.22 | +4.26% | 990,708 |
| Jul 27, 2020 | $100.07 | $102.00 | $97.49 | $101.88 | +1.22% | 2,067,799 |
| Jul 20, 2020 | $98.01 | $102.08 | $95.81 | $100.65 | +2.23% | 1,439,609 |
| Jul 13, 2020 | $96.67 | $103.26 | $94.67 | $98.45 | +2.95% | 1,332,867 |
| Jul 6, 2020 | $101.04 | $101.69 | $93.01 | $95.63 | -3.12% | 1,314,673 |
| Jun 29, 2020 | $97.24 | $102.60 | $95.90 | $98.71 | +2.97% | 960,338 |
| Jun 22, 2020 | $101.85 | $104.12 | $95.28 | $95.86 | -6.44% | 1,480,349 |
| Jun 15, 2020 | $97.49 | $105.45 | $96.87 | $102.46 | +1.65% | 1,921,033 |
| Jun 8, 2020 | $112.25 | $115.13 | $98.49 | $100.80 | -8.84% | 1,476,238 |
| Jun 1, 2020 | $100.69 | $111.97 | $99.20 | $110.58 | +10.19% | 1,067,694 |
| May 26, 2020 | $101.31 | $104.54 | $98.83 | $100.35 | +2.89% | 1,024,833 |
| May 18, 2020 | $89.78 | $98.62 | $88.77 | $97.53 | +13.39% | 1,321,350 |
| May 11, 2020 | $96.29 | $97.28 | $80.79 | $86.01 | -11.88% | 1,776,077 |
| May 4, 2020 | $94.46 | $97.76 | $92.08 | $97.61 | +2.20% | 1,174,309 |
| Apr 27, 2020 | $95.00 | $105.31 | $94.73 | $95.51 | +0.38% | 1,610,803 |
| Apr 20, 2020 | $98.24 | $99.53 | $93.73 | $95.15 | -4.98% | 1,087,429 |
| Apr 13, 2020 | $98.58 | $103.34 | $92.58 | $100.14 | +1.58% | 1,383,726 |
| Apr 6, 2020 | $86.80 | $99.78 | $86.60 | $98.58 | +16.47% | 1,213,419 |
| Mar 30, 2020 | $91.41 | $93.33 | $83.08 | $84.64 | -7.13% | 1,730,817 |
| Mar 23, 2020 | $83.95 | $94.25 | $78.74 | $91.14 | +7.17% | 1,891,104 |
| Mar 16, 2020 | $91.00 | $97.81 | $75.11 | $85.04 | -17.46% | 2,430,259 |
| Mar 9, 2020 | $111.45 | $115.13 | $85.00 | $103.03 | -12.92% | 2,224,907 |
| Mar 2, 2020 | $118.75 | $125.81 | $114.64 | $118.31 | -0.19% | 1,443,823 |
| Feb 24, 2020 | $134.96 | $136.05 | $117.44 | $118.54 | -13.28% | 1,447,629 |
| Feb 18, 2020 | $137.49 | $138.80 | $136.23 | $136.70 | -0.78% | 985,128 |
| Feb 10, 2020 | $138.06 | $139.40 | $136.63 | $137.78 | -0.58% | 852,096 |
| Feb 3, 2020 | $139.26 | $144.71 | $138.02 | $138.58 | 0.00% | 1,165,414 |
| Jan 27, 2020 | $135.92 | $140.60 | $135.91 | $138.58 | +1.34% | 999,452 |
| Jan 21, 2020 | $138.79 | $139.72 | $136.06 | $136.75 | -1.82% | 1,001,014 |
| Jan 13, 2020 | $137.03 | $139.96 | $136.32 | $139.28 | +1.70% | 1,075,265 |
| Jan 6, 2020 | $135.92 | $138.90 | $135.50 | $136.95 | +0.34% | 954,095 |
| Dec 30, 2019 | $136.42 | $137.61 | $135.48 | $136.48 | +0.04% | 818,137 |
| Dec 23, 2019 | $137.98 | $138.74 | $136.36 | $136.42 | -0.94% | 1,436,996 |
| Dec 16, 2019 | $136.28 | $139.07 | $135.02 | $137.72 | +1.26% | 1,580,410 |
| Dec 9, 2019 | $136.05 | $140.00 | $135.10 | $136.01 | -0.24% | 1,617,115 |
| Dec 2, 2019 | $136.01 | $136.81 | $132.63 | $136.34 | +0.30% | 1,082,317 |
| Nov 25, 2019 | $133.91 | $137.36 | $133.13 | $135.93 | +1.74% | 722,803 |
| Nov 18, 2019 | $134.86 | $135.37 | $132.88 | $133.61 | -1.03% | 1,017,056 |
| Nov 11, 2019 | $133.78 | $135.76 | $133.42 | $135.00 | +0.54% | 866,850 |
| Nov 4, 2019 | $130.10 | $134.37 | $129.00 | $134.28 | +3.62% | 1,414,168 |
| Oct 28, 2019 | $129.85 | $132.13 | $126.07 | $129.59 | -0.01% | 1,959,247 |
| Oct 21, 2019 | $137.15 | $137.15 | $129.26 | $129.60 | -5.02% | 1,685,759 |
| Oct 14, 2019 | $134.38 | $136.91 | $134.02 | $136.45 | +1.29% | 834,985 |
| Oct 7, 2019 | $135.10 | $135.93 | $132.00 | $134.71 | -0.31% | 1,129,555 |
| Sep 30, 2019 | $134.85 | $136.30 | $131.58 | $135.13 | +0.45% | 1,150,497 |
| Sep 23, 2019 | $131.06 | $136.46 | $131.06 | $134.52 | +2.11% | 1,447,831 |
| Sep 16, 2019 | $130.39 | $133.24 | $129.96 | $131.74 | +0.63% | 1,681,482 |
| Sep 9, 2019 | $134.65 | $134.65 | $130.08 | $130.91 | -2.41% | 1,307,166 |
| Sep 3, 2019 | $132.44 | $135.49 | $131.81 | $134.14 | +0.74% | 1,120,936 |
| Aug 26, 2019 | $131.38 | $133.46 | $129.16 | $133.15 | +1.75% | 1,815,820 |
| Aug 19, 2019 | $134.02 | $134.30 | $130.40 | $130.86 | -1.65% | 985,863 |
| Aug 12, 2019 | $132.15 | $133.72 | $129.62 | $133.06 | +0.42% | 1,284,015 |
| Aug 5, 2019 | $129.79 | $133.92 | $127.24 | $132.51 | +1.55% | 1,208,297 |
| Jul 29, 2019 | $130.56 | $131.96 | $128.88 | $130.49 | -0.15% | 1,033,398 |
| Jul 22, 2019 | $128.83 | $130.68 | $127.39 | $130.68 | +1.36% | 858,991 |
| Jul 15, 2019 | $131.48 | $131.48 | $128.57 | $128.93 | -1.69% | 854,973 |
| Jul 8, 2019 | $129.16 | $131.18 | $128.11 | $131.15 | +1.19% | 1,080,102 |
| Jul 1, 2019 | $128.64 | $129.63 | $126.53 | $129.61 | +1.02% | 984,316 |
| Jun 24, 2019 | $128.12 | $129.39 | $125.09 | $128.30 | +0.29% | 1,713,785 |
| Jun 17, 2019 | $127.46 | $129.65 | $126.45 | $127.93 | +0.32% | 1,198,310 |
| Jun 10, 2019 | $125.42 | $127.65 | $123.40 | $127.52 | +1.84% | 1,185,906 |
| Jun 3, 2019 | $122.31 | $126.20 | $121.86 | $125.21 | +2.50% | 885,841 |
| May 28, 2019 | $121.48 | $123.46 | $120.14 | $122.16 | +0.47% | 1,059,213 |
| May 20, 2019 | $121.60 | $123.85 | $120.84 | $121.59 | +0.15% | 1,165,956 |
| May 13, 2019 | $122.47 | $123.00 | $120.13 | $121.41 | -1.84% | 987,954 |
| May 6, 2019 | $120.21 | $123.76 | $120.20 | $123.68 | +2.14% | 925,512 |
| Apr 29, 2019 | $119.79 | $123.24 | $119.00 | $121.09 | +1.26% | 931,134 |
| Apr 22, 2019 | $116.77 | $119.90 | $116.02 | $119.58 | +2.18% | 939,829 |
| Apr 15, 2019 | $116.69 | $118.32 | $116.00 | $117.03 | +0.41% | 975,536 |
| Apr 8, 2019 | $115.58 | $116.82 | $113.65 | $116.55 | +0.74% | 764,809 |
| Apr 1, 2019 | $114.66 | $116.25 | $113.17 | $115.69 | +1.33% | 1,149,274 |
| Mar 25, 2019 | $114.38 | $115.68 | $113.09 | $114.17 | -0.07% | 1,176,716 |
| Mar 18, 2019 | $116.24 | $117.37 | $113.26 | $114.25 | -1.68% | 1,192,658 |
| Mar 11, 2019 | $117.49 | $117.80 | $115.50 | $116.20 | -0.94% | 1,663,647 |
| Mar 4, 2019 | $120.16 | $120.90 | $116.99 | $117.30 | -2.39% | 942,480 |
| Feb 25, 2019 | $118.85 | $121.15 | $117.62 | $120.17 | +1.07% | 1,287,011 |
| Feb 19, 2019 | $117.54 | $119.64 | $116.64 | $118.90 | +1.08% | 911,766 |
| Feb 11, 2019 | $115.30 | $119.48 | $114.39 | $117.63 | +2.35% | 1,204,046 |
| Feb 4, 2019 | $113.41 | $116.69 | $112.59 | $114.93 | +1.15% | 1,247,761 |
| Jan 28, 2019 | $112.00 | $114.60 | $107.39 | $113.62 | +0.91% | 1,829,870 |
| Jan 22, 2019 | $112.04 | $115.03 | $111.74 | $112.59 | +0.23% | 1,413,279 |
| Jan 14, 2019 | $110.05 | $113.47 | $107.82 | $112.33 | +1.84% | 1,578,623 |
| Jan 7, 2019 | $115.50 | $116.23 | $108.84 | $110.30 | -4.42% | 1,333,724 |
| Dec 31, 2018 | $112.66 | $116.84 | $111.44 | $115.40 | +3.33% | 1,415,229 |
| Dec 24, 2018 | $108.08 | $112.35 | $104.59 | $111.68 | +2.44% | 739,564 |
| Dec 17, 2018 | $109.02 | $111.76 | $108.20 | $109.02 | -0.28% | 1,624,150 |
| Dec 10, 2018 | $112.70 | $113.13 | $108.22 | $109.33 | -2.97% | 971,454 |
| Dec 3, 2018 | $115.34 | $115.56 | $111.28 | $112.68 | -1.77% | 831,547 |
| Nov 26, 2018 | $111.24 | $115.14 | $110.00 | $114.71 | +3.87% | 1,299,730 |
| Nov 19, 2018 | $109.76 | $112.18 | $108.51 | $110.44 | +0.65% | 905,647 |
| Nov 12, 2018 | $111.40 | $111.44 | $107.05 | $109.73 | -1.80% | 997,534 |
| Nov 5, 2018 | $109.03 | $113.52 | $109.03 | $111.74 | +2.51% | 748,490 |
| Oct 29, 2018 | $111.37 | $114.15 | $106.23 | $109.00 | -1.15% | 1,574,911 |
| Oct 22, 2018 | $113.46 | $113.67 | $108.75 | $110.27 | -2.48% | 1,359,874 |
| Oct 15, 2018 | $112.18 | $114.17 | $111.77 | $113.08 | +1.09% | 879,279 |
| Oct 8, 2018 | $117.60 | $120.57 | $110.69 | $111.86 | -4.99% | 1,012,025 |
| Oct 1, 2018 | $123.75 | $124.05 | $117.33 | $117.74 | -4.56% | 974,357 |
| Sep 24, 2018 | $118.06 | $124.74 | $117.46 | $123.37 | +4.37% | 1,597,670 |
| Sep 17, 2018 | $115.21 | $118.64 | $114.02 | $118.21 | +2.44% | 1,650,017 |
| Sep 10, 2018 | $121.95 | $122.05 | $115.06 | $115.39 | -5.25% | 1,376,325 |
| Sep 4, 2018 | $122.28 | $124.32 | $120.84 | $121.78 | -0.58% | 467,524 |
| Aug 27, 2018 | $128.30 | $128.89 | $121.01 | $122.49 | -3.98% | 977,684 |
| Aug 20, 2018 | $130.30 | $131.44 | $127.06 | $127.57 | -1.91% | 893,800 |
| Aug 13, 2018 | $125.26 | $130.29 | $124.88 | $130.05 | +3.97% | 756,174 |
| Aug 6, 2018 | $126.07 | $127.37 | $123.63 | $125.08 | -0.71% | 706,932 |
| Jul 30, 2018 | $124.78 | $127.68 | $121.61 | $125.97 | +1.11% | 628,602 |
| Jul 23, 2018 | $124.39 | $127.20 | $122.59 | $124.59 | +0.47% | 594,223 |
| Jul 16, 2018 | $123.29 | $125.46 | $122.72 | $124.01 | +0.90% | 504,489 |
| Jul 9, 2018 | $122.60 | $125.00 | $122.04 | $122.90 | +0.79% | 629,768 |
| Jul 2, 2018 | $118.78 | $122.23 | $118.54 | $121.94 | +1.99% | 565,456 |
| Jun 25, 2018 | $118.36 | $120.60 | $117.15 | $119.56 | +0.68% | 1,157,239 |
| Jun 18, 2018 | $119.66 | $120.71 | $116.74 | $118.75 | -1.36% | 959,587 |
| Jun 11, 2018 | $123.15 | $123.43 | $119.21 | $120.39 | -2.30% | 720,476 |
| Jun 4, 2018 | $120.17 | $123.33 | $118.77 | $123.22 | +3.11% | 1,007,724 |
| May 29, 2018 | $119.07 | $123.25 | $118.42 | $119.50 | -0.28% | 901,550 |
| May 21, 2018 | $119.79 | $120.90 | $118.17 | $119.84 | +0.55% | 833,774 |
| May 14, 2018 | $120.49 | $121.19 | $118.50 | $119.18 | -0.89% | 939,959 |
| May 7, 2018 | $115.72 | $120.85 | $114.58 | $120.25 | +4.11% | 973,931 |
| Apr 30, 2018 | $117.48 | $117.71 | $111.67 | $115.50 | -1.47% | 1,173,107 |
| Apr 23, 2018 | $120.33 | $121.04 | $116.79 | $117.22 | -2.27% | 636,282 |
| Apr 16, 2018 | $118.32 | $121.39 | $117.43 | $119.94 | +1.78% | 694,242 |
| Apr 9, 2018 | $117.10 | $119.63 | $116.60 | $117.84 | +0.93% | 724,348 |
| Apr 2, 2018 | $117.94 | $119.67 | $115.69 | $116.75 | -0.97% | 1,210,878 |
| Mar 26, 2018 | $114.70 | $118.92 | $112.78 | $117.89 | +4.01% | 1,368,142 |
| Mar 19, 2018 | $118.01 | $121.06 | $113.17 | $113.34 | -4.20% | 890,751 |
| Mar 12, 2018 | $117.13 | $119.22 | $116.40 | $118.31 | +1.12% | 1,394,913 |
| Mar 5, 2018 | $107.55 | $117.22 | $107.55 | $117.00 | +8.46% | 1,027,283 |
| Feb 26, 2018 | $109.74 | $111.35 | $105.13 | $107.87 | -1.37% | 721,040 |
| Feb 20, 2018 | $111.10 | $111.10 | $108.03 | $109.37 | -1.82% | 608,481 |
| Feb 12, 2018 | $106.90 | $111.98 | $105.82 | $111.40 | +4.49% | 535,995 |
| Feb 5, 2018 | $113.99 | $114.76 | $104.49 | $106.61 | -7.29% | 1,547,933 |
| Jan 29, 2018 | $114.81 | $116.32 | $110.67 | $114.99 | -0.16% | 983,406 |
| Jan 22, 2018 | $112.89 | $116.21 | $112.89 | $115.18 | +2.59% | 693,577 |
| Jan 16, 2018 | $111.32 | $113.34 | $110.59 | $112.27 | +1.26% | 483,943 |
| Jan 8, 2018 | $107.27 | $111.07 | $106.81 | $110.87 | +3.02% | 748,994 |
| Jan 2, 2018 | $108.56 | $109.40 | $105.76 | $107.62 | -0.43% | 601,837 |
| Dec 26, 2017 | $107.86 | $109.61 | $107.22 | $108.08 | +0.51% | 1,171,979 |
| Dec 18, 2017 | $103.40 | $108.12 | $103.40 | $107.53 | +4.35% | 890,246 |
| Dec 11, 2017 | $105.29 | $105.83 | $101.81 | $103.05 | -2.44% | 927,199 |
| Dec 4, 2017 | $107.68 | $107.69 | $103.76 | $105.63 | -1.35% | 764,491 |
| Nov 27, 2017 | $105.20 | $108.64 | $104.95 | $107.08 | +1.84% | 1,077,999 |
| Nov 20, 2017 | $106.05 | $106.86 | $103.83 | $105.15 | -0.55% | 1,092,982 |
| Nov 13, 2017 | $105.86 | $107.70 | $104.91 | $105.73 | -0.70% | 1,231,572 |
| Nov 6, 2017 | $103.37 | $107.16 | $102.68 | $106.47 | +2.56% | 1,343,137 |
| Oct 30, 2017 | $98.50 | $106.66 | $98.01 | $103.81 | +5.29% | 1,084,349 |
| Oct 23, 2017 | $98.90 | $99.73 | $97.99 | $98.59 | -0.26% | 597,807 |
| Oct 16, 2017 | $96.85 | $99.81 | $96.85 | $98.85 | +2.01% | 689,009 |
| Oct 9, 2017 | $98.09 | $99.18 | $96.58 | $96.90 | -0.80% | 1,162,456 |
| Oct 2, 2017 | $97.27 | $98.42 | $96.42 | $97.68 | +0.77% | 1,027,230 |
| Sep 25, 2017 | $97.89 | $99.16 | $96.64 | $96.93 | -1.23% | 1,070,928 |
| Sep 18, 2017 | $95.44 | $98.24 | $94.67 | $98.14 | +3.01% | 1,042,046 |
| Sep 11, 2017 | $93.54 | $97.12 | $93.54 | $95.27 | +3.26% | 1,510,386 |
| Sep 5, 2017 | $97.50 | $97.60 | $87.91 | $92.26 | -5.71% | 1,369,469 |
| Aug 28, 2017 | $98.58 | $99.41 | $97.31 | $97.85 | -1.07% | 1,134,065 |
| Aug 21, 2017 | $98.46 | $99.06 | $97.47 | $98.91 | +0.46% | 844,720 |
| Aug 14, 2017 | $99.55 | $99.98 | $97.77 | $98.46 | -0.72% | 759,048 |
| Aug 7, 2017 | $97.95 | $100.33 | $97.00 | $99.17 | +1.56% | 1,254,997 |
| Jul 31, 2017 | $94.61 | $98.93 | $93.85 | $97.65 | +3.48% | 1,579,778 |
| Jul 24, 2017 | $92.02 | $95.58 | $92.02 | $94.37 | +2.12% | 1,359,376 |
| Jul 17, 2017 | $89.58 | $92.52 | $89.05 | $92.41 | +2.69% | 1,407,170 |
| Jul 10, 2017 | $88.93 | $90.56 | $87.51 | $89.99 | +0.83% | 1,149,521 |
| Jul 3, 2017 | $89.01 | $90.25 | $87.49 | $89.25 | +0.70% | 621,390 |
| Jun 26, 2017 | $86.06 | $89.16 | $85.64 | $88.63 | +3.07% | 800,341 |
| Jun 19, 2017 | $88.81 | $88.92 | $85.58 | $85.99 | -2.95% | 2,132,717 |
| Jun 12, 2017 | $87.25 | $89.05 | $87.06 | $88.60 | +1.52% | 990,149 |
| Jun 5, 2017 | $83.43 | $87.29 | $82.11 | $87.27 | +4.53% | 1,274,897 |
| May 30, 2017 | $82.74 | $83.94 | $82.17 | $83.49 | +0.75% | 749,676 |
| May 22, 2017 | $82.02 | $83.51 | $81.73 | $82.87 | +1.02% | 718,580 |
| May 15, 2017 | $81.31 | $82.96 | $79.23 | $82.03 | +0.29% | 1,497,401 |
| May 8, 2017 | $86.70 | $86.90 | $81.44 | $81.79 | -5.41% | 1,518,562 |
| May 1, 2017 | $88.44 | $90.07 | $85.58 | $86.47 | -2.04% | 1,138,738 |
| Apr 24, 2017 | $89.00 | $89.91 | $87.67 | $88.27 | +0.54% | 1,119,201 |
| Apr 17, 2017 | $86.46 | $88.05 | $86.36 | $87.80 | +2.00% | 1,026,254 |
| Apr 10, 2017 | $87.57 | $88.40 | $86.03 | $86.08 | -1.66% | 944,616 |
| Apr 3, 2017 | $89.88 | $90.58 | $87.39 | $87.53 | -2.81% | 1,249,332 |
| Mar 27, 2017 | $87.94 | $90.52 | $87.69 | $90.06 | +1.23% | 809,558 |
| Mar 20, 2017 | $90.84 | $91.15 | $88.67 | $88.97 | -2.31% | 782,958 |
| Mar 13, 2017 | $90.14 | $92.78 | $89.68 | $91.07 | +0.70% | 1,032,993 |
| Mar 6, 2017 | $89.93 | $91.00 | $89.33 | $90.44 | -0.09% | 887,195 |
| Feb 27, 2017 | $90.81 | $91.82 | $89.37 | $90.52 | -0.73% | 1,224,843 |
| Feb 21, 2017 | $89.90 | $91.93 | $89.90 | $91.19 | +0.81% | 932,183 |
| Feb 13, 2017 | $89.34 | $90.83 | $88.93 | $90.46 | +1.14% | 769,024 |
| Feb 6, 2017 | $89.33 | $89.57 | $86.38 | $89.44 | -0.73% | 1,232,976 |
| Jan 30, 2017 | $84.14 | $90.28 | $82.79 | $90.10 | +7.17% | 1,528,809 |
| Jan 23, 2017 | $83.31 | $84.68 | $82.87 | $84.07 | +0.83% | 794,553 |
| Jan 17, 2017 | $83.94 | $84.96 | $82.95 | $83.38 | -0.92% | 845,917 |
| Jan 9, 2017 | $89.55 | $89.96 | $83.80 | $84.15 | -6.55% | 1,524,440 |
| Jan 3, 2017 | $91.32 | $91.99 | $90.05 | $90.05 | -1.05% | 938,092 |
| Dec 27, 2016 | $91.76 | $91.98 | $90.30 | $91.01 | -0.64% | 555,921 |
| Dec 19, 2016 | $90.16 | $91.74 | $89.95 | $91.60 | +2.05% | 637,541 |
| Dec 12, 2016 | $90.82 | $91.18 | $88.56 | $89.76 | -1.33% | 1,434,670 |
| Dec 5, 2016 | $88.12 | $90.98 | $87.20 | $90.97 | +4.01% | 856,663 |
| Nov 28, 2016 | $86.85 | $87.98 | $86.37 | $87.46 | +0.57% | 837,683 |
| Nov 21, 2016 | $85.42 | $87.21 | $84.90 | $86.96 | +2.17% | 477,900 |
| Nov 14, 2016 | $83.35 | $85.30 | $82.68 | $85.11 | – | 902,142 |
Seasonality
THG return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.4% | 1.4% | 0.1% | 0.9% | 0.2% | 2.2% | 2.7% | 0.2% | -0.8% | 1.6% | 6.2% | 0.3% |
| Months up | 5 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 9 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 8 of 9 | 5 of 9 |
| 2026 | -4.7% | 3.7% | -3.5% | 8.3% | -0.8% | 15.6% | 8.6% | -2.8% | -4.9% | 13.1% | ||
| 2025 | -1.0% | 11.4% | 2.6% | -4.5% | 5.9% | -3.0% | 1.0% | 1.1% | 5.2% | -5.9% | 8.6% | -1.0% |
| 2024 | 8.7% | -0.4% | 4.3% | -4.7% | 1.6% | -4.3% | 9.6% | 6.9% | 1.4% | 0.1% | 11.2% | -5.7% |
| 2023 | -0.4% | 3.6% | -7.3% | -7.0% | -6.8% | 2.1% | 0.4% | -6.0% | 4.8% | 5.6% | 6.0% | -1.7% |
| 2022 | 5.3% | 1.1% | 7.8% | -1.8% | -0.1% | 0.3% | -6.7% | -5.2% | -0.4% | 14.3% | 0.6% | -7.7% |
| 2021 | -3.8% | 2.6% | 12.9% | 6.8% | 0.9% | -2.3% | 0.2% | 4.0% | -7.8% | -2.8% | -3.4% | 8.3% |
| 2020 | 1.4% | -14.5% | -23.1% | 10.8% | -0.0% | 1.6% | 0.5% | 0.6% | -8.5% | 2.7% | 17.4% | 4.7% |
| 2019 | 1.9% | 4.1% | -3.3% | 5.6% | 1.3% | 5.5% | 1.1% | 2.7% | 2.3% | -2.8% | 3.2% | 2.9% |
| 2018 | 4.7% | -4.6% | 9.8% | -2.6% | 5.6% | -0.9% | 4.9% | -2.3% | 1.2% | -9.7% | 3.0% | 2.4% |
| 2017 | -7.8% | 7.2% | 0.6% | -2.0% | -5.5% | 6.9% | 7.0% | 3.5% | -0.8% | 1.5% | 9.4% | 1.0% |