Boeing Co (BA) stock
BANYSEAircraftFiscal year ends December 31Also trades as BA.PA
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 7/3064% above fair value
$171.55−1.10 (-0.64%)
Close on Oct 30, 2026Market cap $135.59BP/E 68.1Yield –
Price history
Boeing share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$171.55
-0.64% on the day
52-week range
$165.01 – $254.35
-32.6% from the high
Change over 52 weeks
-14.3%
From $200.08 on Oct 30, 2025
Average volume
7.23M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $188.26 | $189.66 | $165.01 | $171.55 | -8.92% | 101,547,266 |
| Oct 19, 2026 | $190.02 | $193.28 | $182.40 | $188.35 | -0.98% | 31,858,995 |
| Oct 12, 2026 | $191.50 | $191.93 | $183.38 | $190.21 | -0.08% | 27,301,033 |
| Oct 5, 2026 | $194.60 | $195.23 | $184.25 | $190.37 | -1.65% | 37,052,196 |
| Sep 28, 2026 | $192.62 | $196.93 | $184.01 | $193.56 | -2.28% | 66,368,760 |
| Sep 21, 2026 | $200.45 | $204.07 | $194.40 | $198.07 | -0.07% | 39,226,513 |
| Sep 14, 2026 | $208.21 | $212.40 | $195.46 | $198.20 | -5.82% | 41,487,012 |
| Sep 8, 2026 | $212.10 | $215.29 | $204.67 | $210.45 | -0.85% | 17,521,794 |
| Aug 31, 2026 | $208.50 | $212.26 | $205.50 | $212.25 | +1.16% | 27,520,968 |
| Aug 24, 2026 | $212.86 | $213.31 | $207.55 | $209.82 | -2.04% | 25,396,808 |
| Aug 17, 2026 | $230.34 | $231.35 | $212.75 | $214.20 | -7.54% | 29,693,007 |
| Aug 10, 2026 | $234.25 | $237.11 | $228.18 | $231.67 | -1.17% | 15,443,393 |
| Aug 3, 2026 | $221.00 | $241.09 | $219.21 | $234.42 | +8.46% | 36,739,517 |
| Jul 27, 2026 | $212.54 | $223.77 | $209.35 | $216.14 | +3.16% | 39,150,615 |
| Jul 20, 2026 | $216.18 | $216.73 | $203.90 | $209.52 | -2.11% | 30,592,509 |
| Jul 13, 2026 | $222.00 | $222.00 | $211.00 | $214.03 | -3.71% | 20,814,889 |
| Jul 6, 2026 | $227.15 | $237.48 | $219.57 | $222.28 | -1.86% | 23,429,407 |
| Jun 29, 2026 | $218.63 | $227.52 | $213.95 | $226.49 | +4.25% | 23,122,749 |
| Jun 22, 2026 | $223.00 | $224.13 | $215.36 | $217.25 | -2.46% | 29,624,611 |
| Jun 15, 2026 | $225.30 | $231.34 | $220.12 | $222.72 | +1.68% | 26,131,209 |
| Jun 8, 2026 | $216.30 | $223.51 | $207.95 | $219.05 | +1.67% | 28,265,870 |
| Jun 1, 2026 | $228.36 | $228.80 | $209.63 | $215.45 | -6.79% | 36,021,361 |
| May 26, 2026 | $221.30 | $232.30 | $217.91 | $231.15 | +5.54% | 30,438,695 |
| May 18, 2026 | $220.48 | $223.02 | $214.00 | $219.02 | -0.67% | 30,692,053 |
| May 11, 2026 | $239.44 | $244.07 | $220.45 | $220.49 | -7.11% | 47,987,694 |
| May 4, 2026 | $226.49 | $238.54 | $221.04 | $237.36 | +4.39% | 31,894,885 |
| Apr 27, 2026 | $233.00 | $235.45 | $221.15 | $227.38 | -2.18% | 22,923,525 |
| Apr 20, 2026 | $222.23 | $236.45 | $218.90 | $232.44 | +4.06% | 42,180,578 |
| Apr 13, 2026 | $216.25 | $230.24 | $215.40 | $223.38 | +2.64% | 29,319,875 |
| Apr 6, 2026 | $207.37 | $221.29 | $206.92 | $217.63 | +4.52% | 24,121,886 |
| Mar 30, 2026 | $191.48 | $210.28 | $187.72 | $208.22 | +9.29% | 32,637,535 |
| Mar 23, 2026 | $198.91 | $201.69 | $189.28 | $190.52 | -2.36% | 28,768,359 |
| Mar 16, 2026 | $210.75 | $217.15 | $192.54 | $195.12 | -7.04% | 43,430,070 |
| Mar 9, 2026 | $226.75 | $227.59 | $204.30 | $209.89 | -9.18% | 45,307,983 |
| Mar 2, 2026 | $226.00 | $231.96 | $218.13 | $231.11 | +1.57% | 33,873,308 |
| Feb 23, 2026 | $231.50 | $236.13 | $224.91 | $227.53 | -1.94% | 25,122,872 |
| Feb 17, 2026 | $243.61 | $245.42 | $231.14 | $232.03 | -4.50% | 21,076,105 |
| Feb 9, 2026 | $242.00 | $247.86 | $235.50 | $242.96 | -0.03% | 29,498,785 |
| Feb 2, 2026 | $232.64 | $246.30 | $228.96 | $243.03 | +3.98% | 34,892,421 |
| Jan 26, 2026 | $251.49 | $254.35 | $229.94 | $233.72 | -7.31% | 55,036,174 |
| Jan 20, 2026 | $244.40 | $254.14 | $243.70 | $252.15 | +1.80% | 36,275,093 |
| Jan 12, 2026 | $234.29 | $248.75 | $234.00 | $247.68 | +5.61% | 39,564,473 |
| Jan 5, 2026 | $228.79 | $235.14 | $225.10 | $234.53 | +2.97% | 40,434,661 |
| Dec 29, 2025 | $215.90 | $227.77 | $215.11 | $227.77 | +5.23% | 27,769,531 |
| Dec 22, 2025 | $215.34 | $219.27 | $214.22 | $216.44 | +1.10% | 15,700,167 |
| Dec 15, 2025 | $204.38 | $215.98 | $203.17 | $214.08 | +4.75% | 40,588,738 |
| Dec 8, 2025 | $203.61 | $207.10 | $198.05 | $204.38 | +1.23% | 48,072,800 |
| Dec 1, 2025 | $188.96 | $205.85 | $186.41 | $201.89 | +6.82% | 59,898,138 |
| Nov 24, 2025 | $180.31 | $189.75 | $177.30 | $189.00 | +5.18% | 30,463,682 |
| Nov 17, 2025 | $194.84 | $194.84 | $176.77 | $179.70 | -7.62% | 50,464,277 |
| Nov 10, 2025 | $195.89 | $197.03 | $192.15 | $194.52 | -0.05% | 34,448,187 |
| Nov 3, 2025 | $202.04 | $205.66 | $191.49 | $194.61 | -3.19% | 42,219,062 |
| Oct 27, 2025 | $222.78 | $225.56 | $198.30 | $201.02 | -9.18% | 64,165,160 |
| Oct 20, 2025 | $215.13 | $221.74 | $213.80 | $221.35 | +3.95% | 26,979,289 |
| Oct 13, 2025 | $212.09 | $217.95 | $210.66 | $212.94 | +1.05% | 28,726,556 |
| Oct 6, 2025 | $217.87 | $226.19 | $210.73 | $210.73 | -2.58% | 45,088,289 |
| Sep 29, 2025 | $222.37 | $222.81 | $212.83 | $216.30 | -2.24% | 42,673,003 |
| Sep 22, 2025 | $215.17 | $224.10 | $211.43 | $221.26 | +2.60% | 51,514,444 |
| Sep 15, 2025 | $216.25 | $218.05 | $213.13 | $215.65 | -0.13% | 36,174,044 |
| Sep 8, 2025 | $231.70 | $232.28 | $215.70 | $215.94 | -5.95% | 39,520,569 |
| Sep 2, 2025 | $231.28 | $238.33 | $225.50 | $229.61 | -2.16% | 24,634,845 |
| Aug 25, 2025 | $229.60 | $238.05 | $226.60 | $234.68 | +1.98% | 25,943,365 |
| Aug 18, 2025 | $234.47 | $235.16 | $223.60 | $230.12 | -2.18% | 37,312,617 |
| Aug 11, 2025 | $229.00 | $236.45 | $225.17 | $235.26 | +2.68% | 30,557,452 |
| Aug 4, 2025 | $220.15 | $230.90 | $218.03 | $229.12 | +3.25% | 24,870,791 |
| Jul 28, 2025 | $233.24 | $242.69 | $215.90 | $221.90 | -4.79% | 53,839,145 |
| Jul 21, 2025 | $229.40 | $235.27 | $225.55 | $233.06 | +1.62% | 27,012,519 |
| Jul 14, 2025 | $231.40 | $233.61 | $227.27 | $229.34 | +1.10% | 39,248,482 |
| Jul 7, 2025 | $215.60 | $230.20 | $214.50 | $226.84 | +5.06% | 41,787,833 |
| Jun 30, 2025 | $213.88 | $217.68 | $206.77 | $215.92 | +0.64% | 25,413,033 |
| Jun 23, 2025 | $197.83 | $214.81 | $197.47 | $214.55 | +7.95% | 38,204,160 |
| Jun 16, 2025 | $200.57 | $205.31 | $196.80 | $198.75 | -0.78% | 34,610,320 |
| Jun 9, 2025 | $211.23 | $218.80 | $195.28 | $200.32 | -4.97% | 69,688,195 |
| Jun 2, 2025 | $210.98 | $215.80 | $207.90 | $210.80 | +1.68% | 32,217,231 |
| May 26, 2025 | $199.81 | $212.28 | $198.75 | $207.32 | +2.45% | 40,421,564 |
| May 19, 2025 | $203.00 | $208.62 | $198.75 | $202.36 | -1.68% | 27,122,138 |
| May 12, 2025 | $198.16 | $209.66 | $193.06 | $205.82 | +5.63% | 57,803,163 |
| May 5, 2025 | $184.39 | $195.30 | $183.50 | $194.85 | +5.06% | 39,474,285 |
| Apr 28, 2025 | $182.75 | $187.58 | $177.63 | $185.46 | +4.22% | 38,383,222 |
| Apr 21, 2025 | $160.00 | $180.33 | $156.47 | $177.95 | +9.91% | 49,744,123 |
| Apr 14, 2025 | $159.82 | $163.90 | $153.55 | $161.90 | +3.23% | 34,866,665 |
| Apr 7, 2025 | $132.05 | $162.43 | $128.88 | $156.84 | +14.83% | 69,313,859 |
| Mar 31, 2025 | $170.65 | $172.21 | $132.79 | $136.59 | -21.19% | 59,716,216 |
| Mar 24, 2025 | $182.03 | $184.40 | $172.45 | $173.31 | -2.69% | 36,793,856 |
| Mar 17, 2025 | $160.50 | $183.46 | $158.79 | $178.11 | +10.07% | 55,649,414 |
| Mar 10, 2025 | $150.03 | $162.32 | $145.45 | $161.81 | +4.95% | 39,858,096 |
| Mar 3, 2025 | $177.02 | $178.40 | $149.05 | $154.18 | -11.71% | 48,690,818 |
| Feb 24, 2025 | $177.48 | $183.04 | $171.83 | $174.63 | -1.42% | 31,617,114 |
| Feb 18, 2025 | $185.68 | $188.66 | $174.71 | $177.15 | -3.94% | 31,037,778 |
| Feb 10, 2025 | $183.12 | $188.24 | $177.60 | $184.42 | +1.61% | 27,933,640 |
| Feb 3, 2025 | $174.11 | $186.11 | $173.13 | $181.49 | +2.82% | 30,747,451 |
| Jan 27, 2025 | $175.55 | $188.48 | $170.65 | $176.52 | +0.26% | 55,293,395 |
| Jan 21, 2025 | $172.38 | $180.43 | $171.93 | $176.06 | +2.90% | 30,291,332 |
| Jan 13, 2025 | $171.18 | $172.50 | $164.62 | $171.09 | -0.53% | 35,836,917 |
| Jan 6, 2025 | $173.50 | $175.02 | $167.41 | $172.00 | +1.24% | 30,843,923 |
| Dec 30, 2024 | $173.72 | $179.35 | $169.80 | $169.90 | -5.99% | 50,794,584 |
| Dec 23, 2024 | $178.12 | $182.57 | $174.29 | $180.72 | +1.90% | 25,527,993 |
| Dec 16, 2024 | $168.09 | $182.00 | $166.10 | $177.35 | +4.54% | 80,055,710 |
| Dec 9, 2024 | $154.27 | $170.43 | $154.27 | $169.65 | +10.21% | 64,178,481 |
| Dec 2, 2024 | $155.91 | $160.35 | $153.37 | $153.93 | -0.97% | 40,800,039 |
| Nov 25, 2024 | $150.70 | $157.50 | $149.80 | $155.44 | +4.12% | 32,024,632 |
| Nov 18, 2024 | $140.26 | $150.34 | $138.20 | $149.29 | +6.49% | 50,937,548 |
| Nov 11, 2024 | $152.00 | $152.50 | $137.03 | $140.19 | -7.58% | 78,562,140 |
| Nov 4, 2024 | $154.62 | $157.66 | $144.13 | $151.68 | -1.88% | 89,192,370 |
| Oct 28, 2024 | $153.50 | $156.91 | $147.58 | $154.59 | -0.27% | 186,401,230 |
| Oct 21, 2024 | $160.25 | $163.44 | $151.98 | $155.01 | +0.01% | 54,517,190 |
| Oct 14, 2024 | $148.00 | $157.14 | $146.02 | $155.00 | +2.64% | 41,656,810 |
| Oct 7, 2024 | $155.00 | $158.76 | $146.26 | $151.02 | -2.57% | 46,057,049 |
| Sep 30, 2024 | $154.79 | $156.40 | $149.49 | $155.00 | -0.84% | 40,256,388 |
| Sep 23, 2024 | $153.00 | $158.43 | $151.65 | $156.32 | +1.98% | 48,530,780 |
| Sep 16, 2024 | $156.25 | $158.88 | $152.60 | $153.29 | -2.22% | 49,282,226 |
| Sep 9, 2024 | $162.30 | $164.55 | $155.60 | $156.77 | -0.54% | 45,883,095 |
| Sep 3, 2024 | $167.03 | $169.60 | $156.70 | $157.62 | -9.28% | 37,287,883 |
| Aug 26, 2024 | $173.00 | $175.28 | $170.15 | $173.74 | -0.70% | 20,146,038 |
| Aug 19, 2024 | $180.04 | $180.70 | $170.04 | $174.96 | -2.79% | 25,130,930 |
| Aug 12, 2024 | $167.73 | $180.51 | $162.62 | $179.99 | +7.19% | 27,717,421 |
| Aug 5, 2024 | $162.52 | $169.85 | $162.50 | $167.91 | -1.20% | 29,958,175 |
| Jul 29, 2024 | $186.70 | $196.95 | $167.25 | $169.95 | -9.06% | 49,444,331 |
| Jul 22, 2024 | $181.36 | $189.59 | $177.23 | $186.89 | +4.02% | 30,007,028 |
| Jul 15, 2024 | $183.50 | $188.45 | $177.39 | $179.67 | -1.45% | 29,111,070 |
| Jul 8, 2024 | $186.94 | $191.50 | $180.45 | $182.31 | -1.36% | 27,388,957 |
| Jul 1, 2024 | $182.20 | $189.47 | $182.20 | $184.83 | +1.55% | 19,222,340 |
| Jun 24, 2024 | $176.15 | $184.44 | $173.29 | $182.01 | +3.09% | 35,736,058 |
| Jun 17, 2024 | $176.75 | $180.45 | $172.05 | $176.56 | -0.40% | 25,084,199 |
| Jun 10, 2024 | $190.00 | $192.63 | $175.22 | $177.27 | -6.82% | 23,950,446 |
| Jun 3, 2024 | $178.09 | $192.10 | $178.02 | $190.24 | +7.11% | 31,389,051 |
| May 28, 2024 | $174.73 | $178.49 | $171.55 | $177.61 | +1.77% | 18,643,226 |
| May 20, 2024 | $184.65 | $188.63 | $169.57 | $174.52 | -5.64% | 40,968,419 |
| May 13, 2024 | $179.04 | $185.38 | $176.17 | $184.95 | +3.61% | 26,206,186 |
| May 6, 2024 | $180.88 | $183.98 | $174.71 | $178.51 | -0.71% | 30,790,443 |
| Apr 29, 2024 | $167.90 | $180.49 | $167.50 | $179.79 | +7.52% | 37,900,297 |
| Apr 22, 2024 | $169.82 | $177.64 | $159.70 | $167.22 | -1.53% | 52,959,073 |
| Apr 15, 2024 | $170.74 | $172.04 | $167.53 | $169.82 | +0.16% | 32,456,903 |
| Apr 8, 2024 | $182.14 | $184.55 | $169.37 | $169.55 | -7.42% | 42,537,508 |
| Apr 1, 2024 | $192.24 | $192.87 | $182.44 | $183.14 | -5.10% | 26,838,505 |
| Mar 25, 2024 | $196.01 | $196.18 | $186.81 | $192.99 | +2.19% | 33,769,613 |
| Mar 18, 2024 | $180.26 | $192.94 | $177.52 | $188.85 | +3.46% | 45,179,219 |
| Mar 11, 2024 | $194.21 | $196.07 | $180.52 | $182.53 | -8.04% | 63,888,390 |
| Mar 4, 2024 | $199.50 | $203.80 | $196.92 | $198.49 | -0.75% | 31,960,695 |
| Feb 26, 2024 | $201.01 | $208.10 | $199.01 | $200.00 | -0.41% | 36,674,474 |
| Feb 20, 2024 | $203.55 | $205.58 | $197.15 | $200.83 | -1.50% | 23,375,101 |
| Feb 12, 2024 | $208.70 | $209.80 | $202.21 | $203.89 | -2.54% | 30,139,668 |
| Feb 5, 2024 | $204.64 | $213.77 | $202.00 | $209.20 | -0.09% | 34,129,413 |
| Jan 29, 2024 | $206.06 | $214.63 | $199.14 | $209.38 | +1.90% | 60,220,513 |
| Jan 22, 2024 | $213.07 | $217.59 | $198.32 | $205.47 | -4.44% | 66,980,423 |
| Jan 16, 2024 | $210.07 | $215.16 | $199.50 | $215.02 | -1.23% | 89,822,290 |
| Jan 8, 2024 | $228.00 | $233.85 | $217.04 | $217.70 | -12.57% | 97,417,720 |
| Jan 2, 2024 | $257.28 | $258.59 | $243.00 | $249.00 | -4.47% | 22,055,634 |
| Dec 26, 2023 | $259.80 | $264.66 | $257.68 | $260.66 | +0.08% | 16,206,434 |
| Dec 18, 2023 | $260.63 | $267.54 | $259.20 | $260.44 | -1.45% | 28,302,372 |
| Dec 11, 2023 | $243.50 | $265.52 | $243.31 | $264.27 | +8.00% | 41,657,104 |
| Dec 4, 2023 | $231.30 | $244.70 | $230.00 | $244.70 | +4.63% | 27,093,750 |
| Nov 27, 2023 | $218.81 | $235.38 | $217.66 | $233.87 | +6.30% | 32,625,825 |
| Nov 20, 2023 | $211.01 | $221.59 | $210.94 | $220.00 | +5.75% | 24,647,845 |
| Nov 13, 2023 | $203.49 | $211.09 | $202.51 | $208.04 | +5.79% | 33,749,848 |
| Nov 6, 2023 | $195.88 | $197.26 | $189.57 | $196.65 | +0.82% | 20,585,762 |
| Oct 30, 2023 | $179.42 | $197.14 | $179.42 | $195.05 | +8.55% | 25,180,458 |
| Oct 23, 2023 | $179.44 | $187.00 | $176.25 | $179.69 | -0.19% | 34,173,534 |
| Oct 16, 2023 | $185.91 | $190.25 | $179.85 | $180.04 | -2.63% | 24,658,009 |
| Oct 9, 2023 | $188.00 | $199.62 | $183.18 | $184.91 | -1.32% | 33,923,253 |
| Oct 2, 2023 | $191.47 | $192.49 | $182.55 | $187.38 | -2.24% | 29,645,968 |
| Sep 25, 2023 | $196.84 | $199.39 | $190.03 | $191.68 | -3.05% | 24,376,766 |
| Sep 18, 2023 | $207.91 | $207.91 | $197.14 | $197.71 | -5.00% | 21,287,907 |
| Sep 11, 2023 | $213.76 | $214.20 | $206.88 | $208.11 | -1.50% | 19,962,184 |
| Sep 5, 2023 | $223.10 | $224.09 | $210.51 | $211.27 | -5.43% | 18,168,997 |
| Aug 28, 2023 | $224.21 | $231.17 | $221.95 | $223.40 | -0.00% | 22,298,915 |
| Aug 21, 2023 | $226.80 | $230.54 | $212.88 | $223.41 | -1.43% | 30,236,921 |
| Aug 14, 2023 | $237.00 | $238.65 | $221.68 | $226.65 | -3.85% | 15,904,075 |
| Aug 7, 2023 | $232.74 | $241.58 | $232.74 | $235.72 | +1.88% | 21,624,493 |
| Jul 31, 2023 | $238.99 | $243.10 | $230.08 | $231.36 | -3.07% | 22,000,924 |
| Jul 24, 2023 | $212.06 | $240.13 | $210.81 | $238.69 | +12.70% | 55,413,318 |
| Jul 17, 2023 | $212.50 | $215.60 | $208.24 | $211.80 | -0.62% | 24,170,410 |
| Jul 10, 2023 | $211.84 | $221.56 | $211.22 | $213.12 | +0.48% | 24,665,239 |
| Jul 3, 2023 | $210.50 | $215.66 | $207.89 | $212.10 | +0.45% | 16,648,111 |
| Jun 26, 2023 | $206.11 | $213.24 | $204.66 | $211.16 | +2.80% | 21,118,769 |
| Jun 20, 2023 | $218.89 | $219.29 | $202.55 | $205.41 | -6.63% | 26,987,207 |
| Jun 12, 2023 | $217.16 | $223.91 | $215.31 | $219.99 | +1.23% | 32,388,004 |
| Jun 5, 2023 | $213.28 | $220.00 | $200.61 | $217.31 | +1.87% | 37,081,343 |
| May 30, 2023 | $204.09 | $215.24 | $200.91 | $213.32 | +4.76% | 22,051,140 |
| May 22, 2023 | $205.51 | $207.49 | $196.60 | $203.63 | -0.91% | 19,206,567 |
| May 15, 2023 | $200.01 | $208.58 | $198.65 | $205.49 | +2.39% | 20,743,693 |
| May 8, 2023 | $199.16 | $204.61 | $196.40 | $200.70 | +1.19% | 24,422,417 |
| May 1, 2023 | $206.25 | $208.52 | $193.27 | $198.34 | -4.08% | 23,091,929 |
| Apr 24, 2023 | $204.87 | $211.70 | $201.12 | $206.78 | +0.79% | 25,716,865 |
| Apr 17, 2023 | $202.00 | $210.87 | $200.80 | $205.15 | +1.71% | 25,265,205 |
| Apr 10, 2023 | $211.00 | $214.50 | $198.15 | $201.71 | -4.57% | 37,175,289 |
| Apr 3, 2023 | $212.80 | $218.57 | $208.22 | $211.37 | -0.50% | 22,034,740 |
| Mar 27, 2023 | $198.63 | $214.80 | $198.63 | $212.43 | +7.54% | 24,655,392 |
| Mar 20, 2023 | $201.12 | $207.86 | $193.92 | $197.53 | -1.75% | 27,529,285 |
| Mar 13, 2023 | $200.20 | $213.56 | $192.41 | $201.05 | -0.99% | 42,422,129 |
| Mar 6, 2023 | $214.12 | $214.75 | $197.79 | $203.07 | -5.60% | 26,862,147 |
| Feb 27, 2023 | $199.87 | $216.12 | $199.06 | $215.11 | +8.56% | 25,261,952 |
| Feb 21, 2023 | $208.99 | $210.84 | $197.36 | $198.15 | -6.38% | 21,381,795 |
| Feb 13, 2023 | $213.60 | $221.33 | $207.62 | $211.66 | -0.58% | 29,452,544 |
| Feb 6, 2023 | $205.19 | $215.77 | $203.69 | $212.89 | +3.34% | 25,325,823 |
| Jan 30, 2023 | $209.19 | $218.97 | $205.62 | $206.01 | -2.44% | 31,605,475 |
| Jan 23, 2023 | $208.36 | $214.75 | $203.11 | $211.17 | +2.13% | 38,868,270 |
| Jan 17, 2023 | $212.71 | $213.42 | $204.78 | $206.76 | -3.44% | 22,842,674 |
| Jan 9, 2023 | $212.36 | $216.64 | $203.46 | $214.13 | +0.53% | 38,800,848 |
| Jan 3, 2023 | $192.95 | $213.04 | $192.40 | $213.00 | +11.82% | 36,541,222 |
| Dec 27, 2022 | $189.58 | $192.44 | $186.19 | $190.49 | +0.76% | 17,967,462 |
| Dec 19, 2022 | $184.92 | $196.40 | $184.71 | $189.06 | +2.36% | 32,849,706 |
| Dec 12, 2022 | $180.80 | $191.11 | $180.50 | $184.70 | +2.87% | 38,143,091 |
| Dec 5, 2022 | $182.00 | $188.45 | $174.62 | $179.54 | -1.82% | 37,631,054 |
| Nov 28, 2022 | $176.17 | $183.45 | $171.70 | $182.87 | +2.53% | 32,296,810 |
| Nov 21, 2022 | $172.53 | $178.46 | $171.00 | $178.36 | +2.57% | 14,872,912 |
| Nov 14, 2022 | $176.50 | $178.19 | $168.52 | $173.89 | -2.03% | 26,819,824 |
| Nov 7, 2022 | $161.40 | $179.32 | $160.63 | $177.49 | +10.92% | 51,657,867 |
| Oct 31, 2022 | $141.88 | $160.98 | $139.52 | $160.01 | +11.24% | 57,821,499 |
| Oct 24, 2022 | $142.85 | $150.14 | $132.21 | $143.84 | +1.78% | 62,847,245 |
| Oct 17, 2022 | $136.98 | $141.88 | $133.26 | $141.32 | +6.14% | 31,324,730 |
| Oct 10, 2022 | $131.42 | $136.41 | $124.17 | $133.15 | +2.59% | 35,673,195 |
| Oct 3, 2022 | $122.00 | $133.57 | $121.02 | $129.79 | +7.19% | 31,018,503 |
| Sep 26, 2022 | $129.77 | $133.89 | $120.99 | $121.08 | -7.76% | 41,323,101 |
| Sep 19, 2022 | $142.62 | $149.87 | $129.50 | $131.26 | -9.03% | 33,372,216 |
| Sep 12, 2022 | $158.46 | $160.97 | $141.35 | $144.29 | -8.40% | 42,669,496 |
| Sep 6, 2022 | $152.39 | $159.75 | $150.46 | $157.52 | +3.75% | 21,241,039 |
| Aug 29, 2022 | $162.28 | $169.92 | $150.82 | $151.82 | -7.73% | 28,014,512 |
| Aug 22, 2022 | $159.40 | $171.37 | $157.91 | $164.53 | +0.99% | 22,855,615 |
| Aug 15, 2022 | $169.29 | $173.85 | $162.58 | $162.92 | -4.16% | 26,668,468 |
| Aug 8, 2022 | $166.41 | $171.76 | $163.45 | $169.99 | +3.00% | 33,900,150 |
| Aug 1, 2022 | $165.95 | $171.76 | $162.33 | $165.04 | +3.60% | 45,653,642 |
| Jul 25, 2022 | $156.94 | $162.74 | $152.80 | $159.31 | +0.73% | 42,646,992 |
| Jul 18, 2022 | $153.31 | $163.34 | $147.20 | $158.16 | +7.05% | 52,439,035 |
| Jul 11, 2022 | $137.77 | $149.74 | $134.89 | $147.74 | +6.23% | 51,183,944 |
| Jul 5, 2022 | $136.25 | $142.28 | $131.29 | $139.07 | -0.55% | 30,011,898 |
| Jun 27, 2022 | $140.28 | $147.18 | $131.60 | $139.84 | -1.19% | 44,171,169 |
| Jun 21, 2022 | $139.17 | $141.87 | $130.09 | $141.53 | +3.46% | 42,610,722 |
| Jun 13, 2022 | $123.00 | $138.98 | $113.02 | $136.80 | +7.72% | 95,912,270 |
| Jun 6, 2022 | $139.99 | $142.21 | $126.85 | $127.00 | -8.80% | 31,420,442 |
| May 31, 2022 | $131.03 | $140.70 | $127.01 | $139.25 | +5.31% | 40,814,054 |
| May 23, 2022 | $121.70 | $132.23 | $117.29 | $132.23 | +9.55% | 41,737,205 |
| May 16, 2022 | $127.05 | $132.83 | $117.08 | $120.70 | -5.11% | 59,251,405 |
| May 9, 2022 | $146.00 | $146.95 | $120.28 | $127.20 | -14.57% | 72,546,460 |
| May 2, 2022 | $148.02 | $157.99 | $143.38 | $148.90 | +0.04% | 47,747,915 |
| Apr 25, 2022 | $174.51 | $176.08 | $146.00 | $148.84 | -15.87% | 80,357,549 |
| Apr 18, 2022 | $181.45 | $189.85 | $176.50 | $176.92 | -2.76% | 33,171,015 |
| Apr 11, 2022 | $173.84 | $185.54 | $173.40 | $181.94 | +3.85% | 24,670,706 |
| Apr 4, 2022 | $190.02 | $192.35 | $173.87 | $175.20 | -8.16% | 39,386,955 |
| Mar 28, 2022 | $188.43 | $197.58 | $184.47 | $190.76 | +0.96% | 36,612,218 |
| Mar 21, 2022 | $184.40 | $192.86 | $180.61 | $188.95 | -2.01% | 63,511,144 |
| Mar 14, 2022 | $175.88 | $193.38 | $172.57 | $192.83 | +9.42% | 49,244,106 |
| Mar 7, 2022 | $181.03 | $184.86 | $167.58 | $176.23 | -2.55% | 54,362,768 |
| Feb 28, 2022 | $198.58 | $207.31 | $178.97 | $180.84 | -10.24% | 54,651,239 |
| Feb 22, 2022 | $205.00 | $206.90 | $186.88 | $201.48 | -3.61% | 38,646,384 |
| Feb 14, 2022 | $213.00 | $219.68 | $208.60 | $209.03 | -1.54% | 35,791,508 |
| Feb 7, 2022 | $205.79 | $223.23 | $205.42 | $212.30 | +2.83% | 49,900,470 |
| Jan 31, 2022 | $190.73 | $209.10 | $190.00 | $206.45 | +8.33% | 48,620,734 |
| Jan 24, 2022 | $199.85 | $206.21 | $183.77 | $190.57 | -7.24% | 66,245,980 |
| Jan 18, 2022 | $224.50 | $229.67 | $204.57 | $205.44 | -9.08% | 37,515,462 |
| Jan 10, 2022 | $214.26 | $226.89 | $207.13 | $225.96 | +4.85% | 51,143,357 |
| Jan 3, 2022 | $204.00 | $218.93 | $203.34 | $215.50 | +7.04% | 48,722,468 |
| Dec 27, 2021 | $201.99 | $208.94 | $199.10 | $201.32 | -1.42% | 37,897,241 |
| Dec 20, 2021 | $188.11 | $205.13 | $185.26 | $204.22 | +6.02% | 37,899,238 |
| Dec 13, 2021 | $202.50 | $202.81 | $187.88 | $192.63 | -6.06% | 50,459,314 |
| Dec 6, 2021 | $199.77 | $212.68 | $199.20 | $205.06 | +3.31% | 42,013,642 |
| Nov 29, 2021 | $201.87 | $204.28 | $188.00 | $198.49 | -0.36% | 69,415,300 |
| Nov 22, 2021 | $215.00 | $215.02 | $194.00 | $199.21 | -6.97% | 42,721,397 |
| Nov 15, 2021 | $227.37 | $233.94 | $213.23 | $214.13 | -3.09% | 74,620,770 |
| Nov 8, 2021 | $225.24 | $226.99 | $217.27 | $220.96 | -1.56% | 37,504,529 |
| Nov 1, 2021 | $207.00 | $224.58 | $206.81 | $224.46 | +8.42% | 42,867,083 |
| Oct 25, 2021 | $213.25 | $214.85 | $204.60 | $207.03 | -2.79% | 50,400,321 |
| Oct 18, 2021 | $216.00 | $218.66 | $212.58 | $212.97 | -1.88% | 36,771,157 |
| Oct 11, 2021 | $226.50 | $232.10 | $216.28 | $217.04 | -4.13% | 43,214,744 |
| Oct 4, 2021 | $225.68 | $229.00 | $219.20 | $226.39 | +0.17% | 32,054,520 |
| Sep 27, 2021 | $224.00 | $229.94 | $216.42 | $226.00 | +2.08% | 55,677,606 |
| Sep 20, 2021 | $210.81 | $222.62 | $206.53 | $221.39 | +3.76% | 44,502,168 |
| Sep 13, 2021 | $211.35 | $216.31 | $209.88 | $213.36 | +1.46% | 42,354,387 |
| Sep 7, 2021 | $215.91 | $216.71 | $210.12 | $210.30 | -3.61% | 38,276,238 |
| Aug 30, 2021 | $222.35 | $223.84 | $217.09 | $218.17 | -1.61% | 36,815,114 |
| Aug 23, 2021 | $215.83 | $223.10 | $215.38 | $221.75 | +4.27% | 41,889,940 |
| Aug 16, 2021 | $231.90 | $232.03 | $210.94 | $212.67 | -9.29% | 50,491,754 |
| Aug 9, 2021 | $229.00 | $241.15 | $226.89 | $234.46 | +1.35% | 40,832,723 |
| Aug 2, 2021 | $227.19 | $233.57 | $221.30 | $231.33 | +2.14% | 40,396,339 |
| Jul 26, 2021 | $220.00 | $237.49 | $219.89 | $226.48 | +2.24% | 55,655,868 |
| Jul 19, 2021 | $211.18 | $224.63 | $204.80 | $221.52 | +1.74% | 71,736,821 |
| Jul 12, 2021 | $237.99 | $240.77 | $217.03 | $217.74 | -9.12% | 66,880,062 |
| Jul 6, 2021 | $236.85 | $240.38 | $226.16 | $239.59 | +1.23% | 52,892,430 |
| Jun 28, 2021 | $244.73 | $245.08 | $233.47 | $236.68 | -4.71% | 72,223,615 |
| Jun 21, 2021 | $238.66 | $252.30 | $237.25 | $248.38 | +4.65% | 58,600,287 |
| Jun 14, 2021 | $246.44 | $249.20 | $235.80 | $237.35 | -4.02% | 53,243,967 |
| Jun 7, 2021 | $251.50 | $256.31 | $245.78 | $247.28 | -1.06% | 60,866,399 |
| Jun 1, 2021 | $253.00 | $258.40 | $248.49 | $249.92 | +1.17% | 43,584,101 |
| May 24, 2021 | $235.14 | $252.60 | $232.60 | $247.02 | +5.20% | 59,855,989 |
| May 17, 2021 | $226.24 | $236.30 | $220.28 | $234.82 | +2.78% | 58,581,412 |
| May 10, 2021 | $236.84 | $241.10 | $219.07 | $228.47 | -2.97% | 72,684,070 |
| May 3, 2021 | $234.11 | $237.10 | $225.65 | $235.47 | +0.50% | 60,914,003 |
| Apr 26, 2021 | $240.24 | $244.65 | $231.80 | $234.31 | -1.71% | 62,913,470 |
| Apr 19, 2021 | $247.00 | $247.00 | $230.22 | $238.38 | -3.95% | 66,987,670 |
| Apr 12, 2021 | $250.57 | $258.37 | $246.10 | $248.18 | -1.66% | 63,031,778 |
| Apr 5, 2021 | $256.56 | $260.48 | $249.31 | $252.36 | -0.24% | 57,012,183 |
| Mar 29, 2021 | $251.30 | $257.88 | $248.03 | $252.96 | +3.30% | 59,849,010 |
| Mar 22, 2021 | $255.82 | $257.67 | $231.70 | $244.87 | -4.28% | 105,354,030 |
| Mar 15, 2021 | $274.15 | $278.57 | $251.31 | $255.82 | -4.97% | 129,386,740 |
| Mar 8, 2021 | $226.67 | $269.72 | $222.58 | $269.19 | +20.59% | 127,994,900 |
| Mar 1, 2021 | $219.60 | $237.10 | $213.80 | $223.22 | +5.29% | 106,947,520 |
| Feb 22, 2021 | $211.89 | $229.61 | $206.60 | $212.01 | -2.51% | 100,241,170 |
| Feb 16, 2021 | $213.08 | $218.71 | $208.08 | $217.47 | +3.08% | 41,003,304 |
| Feb 8, 2021 | $209.55 | $217.49 | $208.30 | $210.98 | +1.47% | 49,459,496 |
| Feb 1, 2021 | $196.00 | $213.20 | $192.86 | $207.93 | +7.08% | 53,445,390 |
| Jan 25, 2021 | $203.27 | $208.35 | $191.85 | $194.19 | -5.66% | 70,323,410 |
| Jan 19, 2021 | $206.99 | $215.59 | $204.27 | $205.84 | +0.74% | 40,308,716 |
| Jan 11, 2021 | $203.03 | $214.19 | $201.01 | $204.32 | -2.66% | 61,746,129 |
| Jan 4, 2021 | $210.00 | $216.60 | $202.49 | $209.90 | -1.94% | 85,384,170 |
| Dec 28, 2020 | $218.19 | $221.68 | $212.70 | $214.06 | -1.42% | 44,984,539 |
| Dec 21, 2020 | $212.34 | $224.40 | $211.10 | $217.15 | -1.18% | 49,320,200 |
| Dec 14, 2020 | $235.00 | $237.63 | $218.61 | $219.75 | -4.59% | 92,661,180 |
| Dec 7, 2020 | $238.50 | $244.08 | $228.02 | $230.33 | -1.02% | 105,469,120 |
| Nov 30, 2020 | $215.70 | $242.00 | $208.52 | $232.71 | +7.49% | 133,542,790 |
| Nov 23, 2020 | $203.24 | $222.95 | $201.87 | $216.50 | +8.46% | 88,728,768 |
| Nov 16, 2020 | $194.56 | $223.02 | $191.35 | $199.62 | +6.69% | 197,319,770 |
| Nov 9, 2020 | $179.00 | $193.95 | $172.16 | $187.11 | +18.62% | 165,447,450 |
| Nov 2, 2020 | $145.75 | $158.47 | $143.38 | $157.74 | +9.25% | 58,773,020 |
| Oct 26, 2020 | $164.95 | $165.50 | $141.58 | $144.39 | -13.72% | 81,869,790 |
| Oct 19, 2020 | $169.09 | $170.84 | $163.82 | $167.36 | +0.01% | 64,552,530 |
| Oct 12, 2020 | $167.75 | $173.42 | $158.73 | $167.35 | +0.01% | 82,908,510 |
| Oct 5, 2020 | $169.49 | $175.56 | $159.33 | $167.33 | -0.45% | 130,238,340 |
| Sep 28, 2020 | $160.33 | $172.76 | $159.20 | $168.08 | +7.72% | 159,676,690 |
| Sep 21, 2020 | $157.83 | $160.42 | $145.02 | $156.03 | -3.17% | 115,362,910 |
| Sep 14, 2020 | $161.75 | $170.57 | $158.90 | $161.14 | +0.57% | 95,771,330 |
| Sep 8, 2020 | $165.80 | $166.90 | $156.32 | $160.23 | -6.33% | 73,829,110 |
| Aug 31, 2020 | $174.65 | $180.85 | $164.00 | $171.05 | -2.70% | 98,480,470 |
| Aug 24, 2020 | $168.78 | $181.31 | $167.93 | $175.80 | +4.96% | 136,757,410 |
| Aug 17, 2020 | $178.24 | $178.29 | $165.86 | $167.50 | -5.94% | 110,601,430 |
| Aug 10, 2020 | $171.36 | $189.97 | $171.33 | $178.08 | +4.74% | 192,969,510 |
| Aug 3, 2020 | $156.51 | $175.57 | $153.41 | $170.02 | +7.61% | 168,164,510 |
| Jul 27, 2020 | $173.19 | $174.14 | $156.26 | $158.00 | -9.07% | 166,729,260 |
| Jul 20, 2020 | $175.13 | $182.95 | $171.62 | $173.76 | -1.08% | 153,994,380 |
| Jul 13, 2020 | $180.20 | $189.53 | $173.41 | $175.66 | -1.56% | 191,930,720 |
| Jul 6, 2020 | $184.52 | $189.36 | $169.75 | $178.44 | -1.31% | 199,163,180 |
| Jun 29, 2020 | $181.00 | $194.50 | $176.27 | $180.81 | +6.35% | 234,822,070 |
| Jun 22, 2020 | $184.56 | $190.12 | $167.60 | $170.01 | -9.10% | 268,697,770 |
| Jun 15, 2020 | $177.18 | $208.30 | $175.89 | $187.02 | -1.31% | 336,307,060 |
| Jun 8, 2020 | $222.94 | $234.20 | $166.01 | $189.51 | -7.75% | 430,739,120 |
| Jun 1, 2020 | $145.45 | $218.79 | $144.55 | $205.43 | +40.85% | 285,507,570 |
| May 26, 2020 | $145.21 | $156.70 | $141.24 | $145.85 | +6.05% | 131,893,160 |
| May 18, 2020 | $126.18 | $144.24 | $125.80 | $137.53 | +14.61% | 167,462,700 |
| May 11, 2020 | $130.92 | $133.12 | $113.89 | $120.00 | -10.07% | 132,892,450 |
| May 4, 2020 | $127.12 | $135.55 | $121.37 | $133.44 | +0.05% | 143,222,420 |
| Apr 27, 2020 | $129.97 | $147.18 | $123.83 | $133.37 | +3.40% | 207,314,070 |
| Apr 20, 2020 | $147.21 | $151.63 | $128.33 | $128.98 | -16.25% | 146,754,320 |
| Apr 13, 2020 | $155.50 | $156.00 | $132.90 | $154.00 | +1.42% | 193,056,400 |
| Apr 6, 2020 | $133.70 | $164.80 | $129.21 | $151.84 | +21.94% | 187,185,100 |
| Mar 30, 2020 | $153.81 | $160.64 | $120.02 | $124.52 | -23.14% | 202,626,030 |
| Mar 23, 2020 | $98.75 | $186.48 | $93.56 | $162.00 | +70.51% | 279,033,380 |
| Mar 16, 2020 | $149.42 | $151.00 | $89.00 | $95.01 | -44.18% | 224,861,140 |
| Mar 9, 2020 | $238.00 | $241.48 | $154.81 | $170.20 | -35.12% | 106,119,900 |
| Mar 2, 2020 | $279.54 | $297.44 | $249.80 | $262.33 | -4.65% | 53,028,614 |
| Feb 24, 2020 | $320.00 | $321.74 | $269.60 | $275.11 | -16.73% | 47,479,793 |
| Feb 18, 2020 | $338.77 | $341.47 | $330.23 | $330.38 | -2.97% | 14,361,277 |
| Feb 10, 2020 | $337.22 | $349.95 | $336.32 | $340.49 | +1.11% | 23,592,259 |
| Feb 3, 2020 | $318.75 | $343.44 | $314.88 | $336.75 | +5.81% | 32,882,472 |
| Jan 27, 2020 | $316.21 | $327.18 | $314.00 | $318.27 | -1.48% | 36,450,306 |
| Jan 21, 2020 | $322.60 | $326.60 | $302.72 | $323.05 | -0.34% | 65,610,866 |
| Jan 13, 2020 | $332.40 | $335.35 | $323.00 | $324.15 | -1.75% | 32,271,494 |
| Jan 6, 2020 | $329.30 | $344.19 | $327.88 | $329.92 | -0.85% | 38,900,331 |
| Dec 30, 2019 | $330.50 | $334.89 | $323.32 | $332.76 | +0.79% | 17,919,825 |
| Dec 23, 2019 | $336.75 | $340.59 | $329.17 | $330.14 | +0.65% | 22,388,982 |
| Dec 16, 2019 | $328.53 | $336.23 | $320.61 | $328.00 | -4.00% | 52,082,394 |
| Dec 9, 2019 | $352.67 | $353.60 | $338.50 | $341.67 | -3.51% | 23,704,413 |
| Dec 2, 2019 | $367.08 | $367.38 | $345.59 | $354.09 | -3.30% | 20,139,660 |
| Nov 25, 2019 | $372.52 | $374.77 | $366.18 | $366.18 | -1.39% | 11,734,682 |
| Nov 18, 2019 | $371.67 | $375.60 | $361.61 | $371.34 | -0.09% | 20,894,412 |
| Nov 11, 2019 | $349.04 | $373.48 | $345.56 | $371.68 | +5.89% | 31,581,897 |
| Nov 4, 2019 | $346.46 | $361.61 | $346.05 | $351.00 | +1.68% | 19,042,781 |
| Oct 28, 2019 | $341.50 | $350.00 | $339.22 | $345.19 | +1.58% | 20,752,282 |
| Oct 21, 2019 | $332.89 | $350.80 | $324.40 | $339.83 | -1.21% | 43,976,100 |
| Oct 14, 2019 | $374.25 | $378.70 | $344.00 | $344.00 | -8.25% | 24,654,690 |
| Oct 7, 2019 | $374.06 | $378.15 | $368.64 | $374.92 | -0.21% | 15,533,722 |
| Sep 30, 2019 | $383.00 | $383.77 | $363.23 | $375.70 | -1.87% | 14,634,350 |
| Sep 23, 2019 | $376.61 | $391.00 | $374.42 | $382.86 | +0.91% | 16,706,238 |
| Sep 16, 2019 | $378.14 | $388.52 | $375.00 | $379.39 | -0.10% | 20,475,502 |
| Sep 9, 2019 | $357.98 | $384.00 | $354.73 | $379.76 | +4.62% | 25,291,763 |
| Sep 3, 2019 | $354.11 | $364.91 | $350.61 | $363.00 | -0.30% | 13,695,288 |
| Aug 26, 2019 | $365.04 | $367.34 | $351.18 | $364.09 | +2.27% | 16,683,093 |
| Aug 19, 2019 | $334.18 | $369.69 | $328.88 | $356.01 | +7.73% | 27,494,378 |
| Aug 12, 2019 | $333.68 | $337.40 | $319.55 | $330.45 | -2.10% | 20,105,087 |
| Aug 5, 2019 | $332.46 | $339.08 | $324.57 | $337.55 | -0.59% | 20,492,849 |
| Jul 29, 2019 | $344.99 | $351.29 | $332.32 | $339.56 | -1.58% | 25,004,935 |
| Jul 22, 2019 | $376.94 | $382.48 | $342.00 | $345.00 | -8.58% | 29,174,796 |
| Jul 15, 2019 | $360.50 | $378.40 | $359.02 | $377.36 | +3.29% | 25,904,227 |
| Jul 8, 2019 | $350.41 | $365.45 | $347.90 | $365.33 | +2.66% | 19,689,311 |
| Jul 1, 2019 | $364.88 | $365.23 | $351.43 | $355.86 | -2.24% | 15,559,981 |
| Jun 24, 2019 | $372.95 | $378.98 | $361.57 | $364.01 | -2.11% | 23,587,790 |
| Jun 17, 2019 | $348.62 | $379.31 | $347.05 | $371.84 | +7.11% | 27,379,738 |
| Jun 10, 2019 | $356.00 | $357.40 | $342.80 | $347.16 | -1.85% | 12,881,535 |
| Jun 3, 2019 | $338.20 | $355.28 | $330.67 | $353.70 | +3.54% | 16,981,670 |
| May 28, 2019 | $355.29 | $359.31 | $341.36 | $341.61 | -3.74% | 13,066,357 |
| May 20, 2019 | $353.00 | $361.40 | $341.15 | $354.90 | -0.03% | 21,776,802 |
| May 13, 2019 | $344.51 | $359.99 | $337.00 | $355.02 | +0.10% | 28,635,000 |
| May 6, 2019 | $367.88 | $372.48 | $347.47 | $354.67 | -5.79% | 31,167,125 |
| Apr 29, 2019 | $378.49 | $385.30 | $373.25 | $376.46 | -1.14% | 16,877,322 |
| Apr 22, 2019 | $375.69 | $384.80 | $372.61 | $380.79 | +0.19% | 29,691,318 |
| Apr 15, 2019 | $376.70 | $384.64 | $373.68 | $380.07 | +0.11% | 19,712,197 |
| Apr 8, 2019 | $376.20 | $379.95 | $362.92 | $379.64 | -3.14% | 44,247,509 |
| Apr 1, 2019 | $385.80 | $398.66 | $383.10 | $391.93 | +2.76% | 37,327,195 |
| Mar 25, 2019 | $365.00 | $382.18 | $362.89 | $381.42 | +5.32% | 36,199,411 |
| Mar 18, 2019 | $370.00 | $380.80 | $361.53 | $362.17 | -4.44% | 48,091,231 |
| Mar 11, 2019 | $371.27 | $402.67 | $363.33 | $378.99 | -10.31% | 144,047,320 |
| Mar 4, 2019 | $443.22 | $444.50 | $415.50 | $422.54 | -4.10% | 21,596,533 |
| Feb 25, 2019 | $427.49 | $446.01 | $424.25 | $440.62 | +3.91% | 20,444,675 |
| Feb 19, 2019 | $415.50 | $424.47 | $414.54 | $424.05 | +1.45% | 13,019,041 |
| Feb 11, 2019 | $408.10 | $418.05 | $402.69 | $417.97 | +3.23% | 16,115,033 |
| Feb 4, 2019 | $388.97 | $413.88 | $388.12 | $404.91 | +4.51% | 26,585,566 |
| Jan 28, 2019 | $360.65 | $392.80 | $357.50 | $387.43 | +6.38% | 31,240,193 |
| Jan 22, 2019 | $362.86 | $366.94 | $353.67 | $364.20 | -0.15% | 13,243,192 |
| Jan 14, 2019 | $348.20 | $367.32 | $347.01 | $364.73 | +3.35% | 16,641,153 |
| Jan 7, 2019 | $330.52 | $354.36 | $323.35 | $352.90 | +7.89% | 21,382,182 |
| Dec 31, 2018 | $320.50 | $328.44 | $309.40 | $327.08 | +3.38% | 16,811,227 |
| Dec 24, 2018 | $300.65 | $321.53 | $292.47 | $316.38 | +3.88% | 16,140,974 |
| Dec 17, 2018 | $316.91 | $333.48 | $304.01 | $304.55 | -4.45% | 28,509,772 |
| Dec 10, 2018 | $321.27 | $334.49 | $315.51 | $318.75 | -1.38% | 16,919,521 |
| Dec 3, 2018 | $364.31 | $369.00 | $317.30 | $323.22 | -6.79% | 25,531,304 |
| Nov 26, 2018 | $315.56 | $347.58 | $310.66 | $346.76 | +11.03% | 23,079,911 |
| Nov 19, 2018 | $335.55 | $336.04 | $296.61 | $312.32 | -7.03% | 19,647,675 |
| Nov 12, 2018 | $370.21 | $370.48 | $331.16 | $335.95 | -9.04% | 20,761,840 |
| Nov 5, 2018 | $359.76 | $373.70 | $356.48 | $369.34 | +3.24% | 14,074,616 |
| Oct 29, 2018 | $360.55 | $371.54 | $328.63 | $357.75 | -0.42% | 25,171,061 |
| Oct 22, 2018 | $357.85 | $364.60 | $342.83 | $359.27 | +0.84% | 23,147,228 |
| Oct 15, 2018 | $359.46 | $368.57 | $354.21 | $356.26 | -1.07% | 14,682,845 |
| Oct 8, 2018 | $383.84 | $386.82 | $352.26 | $360.11 | -6.82% | 23,454,376 |
| Oct 1, 2018 | $375.16 | $394.28 | $375.00 | $386.47 | +3.92% | 20,272,265 |
| Sep 24, 2018 | $371.00 | $374.22 | $364.32 | $371.90 | -0.09% | 13,565,878 |
| Sep 17, 2018 | $359.28 | $372.57 | $354.54 | $372.23 | +3.45% | 21,396,450 |
| Sep 10, 2018 | $349.49 | $362.26 | $337.31 | $359.80 | +3.01% | 15,771,764 |
| Sep 4, 2018 | $341.60 | $353.35 | $339.28 | $349.28 | +1.89% | 13,157,721 |
| Aug 27, 2018 | $352.11 | $355.68 | $341.58 | $342.79 | -1.89% | 13,258,091 |
| Aug 20, 2018 | $348.60 | $355.87 | $345.46 | $349.38 | +0.86% | 12,417,333 |
| Aug 13, 2018 | $339.60 | $348.50 | $328.03 | $346.40 | +2.06% | 16,610,755 |
| Aug 6, 2018 | $347.37 | $352.12 | $336.45 | $339.41 | -2.59% | 12,895,917 |
| Jul 30, 2018 | $361.99 | $362.45 | $345.67 | $348.44 | -3.39% | 13,456,126 |
| Jul 23, 2018 | $355.00 | $364.54 | $345.50 | $360.65 | +1.62% | 18,579,363 |
| Jul 16, 2018 | $353.97 | $361.86 | $352.35 | $354.90 | +1.17% | 13,205,873 |
| Jul 9, 2018 | $337.50 | $351.24 | $336.51 | $350.79 | +4.83% | 13,732,967 |
| Jul 2, 2018 | $330.69 | $339.69 | $329.10 | $334.64 | -0.26% | 8,777,265 |
| Jun 25, 2018 | $332.52 | $341.42 | $327.29 | $335.51 | -1.00% | 19,065,418 |
| Jun 18, 2018 | $353.19 | $357.65 | $336.20 | $338.91 | -5.30% | 21,965,467 |
| Jun 11, 2018 | $371.00 | $373.33 | $353.47 | $357.88 | -3.14% | 22,620,570 |
| Jun 4, 2018 | $358.97 | $374.48 | $358.85 | $369.50 | +3.58% | 17,632,676 |
| May 29, 2018 | $357.71 | $360.97 | $350.66 | $356.72 | -0.94% | 14,121,501 |
| May 21, 2018 | $358.46 | $365.00 | $351.62 | $360.09 | +2.52% | 23,054,355 |
| May 14, 2018 | $344.00 | $352.05 | $340.25 | $351.23 | +2.56% | 14,547,602 |
| May 7, 2018 | $335.23 | $348.57 | $335.21 | $342.46 | +2.40% | 18,782,374 |
| Apr 30, 2018 | $341.17 | $342.58 | $319.13 | $334.43 | -1.89% | 21,480,372 |
| Apr 23, 2018 | $339.55 | $347.67 | $323.28 | $340.88 | +0.65% | 29,429,139 |
| Apr 16, 2018 | $332.34 | $342.41 | $327.63 | $338.67 | +2.85% | 16,261,724 |
| Apr 9, 2018 | $332.25 | $339.67 | $322.05 | $329.28 | +0.97% | 24,085,245 |
| Apr 2, 2018 | $325.20 | $338.96 | $311.88 | $326.12 | -0.54% | 29,869,761 |
| Mar 26, 2018 | $330.48 | $334.88 | $311.17 | $327.88 | +2.14% | 19,654,657 |
| Mar 19, 2018 | $327.45 | $341.91 | $318.32 | $321.00 | -2.87% | 30,657,688 |
| Mar 12, 2018 | $355.20 | $355.23 | $322.30 | $330.47 | -6.78% | 42,613,107 |
| Mar 5, 2018 | $338.00 | $355.21 | $336.61 | $354.52 | +2.86% | 25,323,138 |
| Feb 26, 2018 | $359.50 | $371.60 | $335.30 | $344.67 | -3.36% | 33,325,828 |
| Feb 20, 2018 | $352.00 | $360.81 | $351.40 | $356.66 | +0.46% | 16,312,899 |
| Feb 12, 2018 | $336.57 | $359.50 | $335.13 | $355.04 | +6.67% | 26,272,319 |
| Feb 5, 2018 | $342.67 | $353.59 | $317.39 | $332.83 | -4.61% | 47,393,404 |
| Jan 29, 2018 | $341.23 | $361.45 | $334.16 | $348.91 | +1.66% | 31,224,686 |
| Jan 22, 2018 | $335.29 | $345.98 | $332.04 | $343.22 | +1.63% | 25,477,367 |
| Jan 16, 2018 | $339.90 | $352.23 | $331.33 | $337.73 | +0.45% | 38,205,365 |
| Jan 8, 2018 | $308.66 | $336.88 | $305.75 | $336.21 | +8.86% | 25,374,896 |
| Jan 2, 2018 | $295.75 | $308.89 | $295.40 | $308.84 | +4.72% | 16,394,131 |
| Dec 26, 2017 | $295.54 | $297.44 | $294.65 | $294.91 | -0.06% | 6,102,235 |
| Dec 18, 2017 | $296.00 | $299.33 | $293.01 | $295.10 | +0.39% | 15,746,513 |
| Dec 11, 2017 | $286.21 | $297.37 | $279.90 | $293.94 | +2.81% | 25,118,155 |
| Dec 4, 2017 | $276.16 | $287.32 | $274.00 | $285.90 | +5.35% | 19,464,194 |
| Nov 27, 2017 | $265.38 | $278.73 | $264.72 | $271.38 | +2.07% | 16,399,256 |
| Nov 20, 2017 | $263.00 | $267.48 | $262.76 | $265.88 | +1.38% | 6,971,724 |
| Nov 13, 2017 | $261.67 | $265.04 | $260.15 | $262.26 | +0.54% | 11,835,561 |
| Nov 6, 2017 | $262.62 | $267.62 | $259.56 | $260.85 | -0.34% | 13,911,998 |
| Oct 30, 2017 | $255.45 | $263.79 | $255.33 | $261.75 | +2.06% | 13,805,338 |
| Oct 23, 2017 | $265.13 | $267.21 | $254.50 | $256.46 | -3.13% | 21,888,217 |
| Oct 16, 2017 | $261.50 | $264.83 | $256.03 | $264.75 | +1.54% | 12,914,959 |
| Oct 9, 2017 | $259.00 | $263.79 | $257.11 | $260.74 | +0.84% | 12,625,444 |
| Oct 2, 2017 | $254.65 | $258.99 | $253.53 | $258.58 | +1.72% | 15,456,150 |
| Sep 25, 2017 | $256.97 | $258.77 | $251.17 | $254.21 | -0.87% | 14,563,857 |
| Sep 18, 2017 | $249.97 | $259.30 | $248.91 | $256.45 | +2.99% | 19,333,294 |
| Sep 11, 2017 | $239.50 | $249.95 | $237.09 | $249.00 | +4.28% | 24,872,987 |
| Sep 5, 2017 | $240.30 | $240.36 | $234.29 | $238.78 | -0.64% | 14,494,506 |
| Aug 28, 2017 | $236.22 | $242.53 | $234.61 | $240.33 | +1.88% | 15,075,188 |
| Aug 21, 2017 | $235.77 | $239.89 | $234.35 | $235.89 | +0.05% | 12,787,853 |
| Aug 14, 2017 | $236.01 | $240.26 | $234.57 | $235.77 | +0.38% | 14,516,912 |
| Aug 7, 2017 | $237.60 | $241.43 | $230.94 | $234.88 | -1.19% | 24,495,953 |
| Jul 31, 2017 | $241.85 | $246.49 | $236.04 | $237.71 | -1.48% | 26,604,159 |
| Jul 24, 2017 | $212.00 | $242.68 | $211.40 | $241.27 | +13.73% | 34,780,393 |
| Jul 17, 2017 | $208.73 | $212.20 | $207.53 | $212.14 | +1.74% | 10,935,249 |
| Jul 10, 2017 | $202.32 | $208.73 | $202.19 | $208.51 | +3.03% | 13,499,480 |
| Jul 3, 2017 | $198.07 | $203.28 | $197.75 | $202.37 | +2.34% | 10,005,626 |
| Jun 26, 2017 | $202.77 | $204.39 | $196.45 | $197.75 | -2.22% | 12,120,056 |
| Jun 19, 2017 | $197.88 | $202.35 | $197.00 | $202.23 | +2.95% | 16,422,335 |
| Jun 12, 2017 | $190.30 | $197.95 | $188.05 | $196.44 | +3.37% | 16,646,035 |
| Jun 5, 2017 | $190.07 | $191.07 | $186.39 | $190.03 | -0.11% | 13,303,722 |
| May 30, 2017 | $186.76 | $191.70 | $184.53 | $190.23 | +1.95% | 13,323,258 |
| May 22, 2017 | $183.78 | $187.61 | $182.52 | $186.59 | +3.23% | 11,588,363 |
| May 15, 2017 | $183.30 | $184.11 | $175.47 | $180.76 | -1.36% | 15,193,547 |
| May 8, 2017 | $185.38 | $187.21 | $178.18 | $183.25 | -0.95% | 18,385,541 |
| May 1, 2017 | $184.23 | $185.07 | $181.80 | $185.01 | +0.10% | 13,394,057 |
| Apr 24, 2017 | $181.75 | $184.93 | $180.11 | $184.83 | +2.47% | 16,654,037 |
| Apr 17, 2017 | $175.84 | $180.93 | $175.65 | $180.38 | +2.71% | 13,010,339 |
| Apr 10, 2017 | $179.00 | $179.97 | $175.56 | $175.62 | -1.81% | 9,517,771 |
| Apr 3, 2017 | $177.08 | $180.18 | $175.50 | $178.85 | +1.13% | 12,818,615 |
| Mar 27, 2017 | $174.37 | $178.49 | $173.75 | $176.86 | +0.59% | 10,524,747 |
| Mar 20, 2017 | $180.10 | $180.25 | $174.77 | $175.82 | -2.38% | 12,118,705 |
| Mar 13, 2017 | $177.16 | $180.38 | $177.07 | $180.10 | +0.78% | 17,398,462 |
| Mar 6, 2017 | $181.40 | $182.84 | $177.92 | $178.70 | -1.91% | 16,709,906 |
| Feb 27, 2017 | $178.00 | $185.71 | $177.55 | $182.18 | +2.67% | 21,933,189 |
| Feb 21, 2017 | $173.92 | $178.80 | $173.68 | $177.44 | +2.74% | 14,761,228 |
| Feb 13, 2017 | $166.45 | $173.25 | $166.35 | $172.71 | +3.90% | 18,355,115 |
| Feb 6, 2017 | $162.42 | $167.42 | $162.38 | $166.23 | +2.36% | 16,529,682 |
| Jan 30, 2017 | $165.92 | $165.99 | $160.82 | $162.40 | -3.16% | 20,665,090 |
| Jan 23, 2017 | $158.94 | $170.00 | $157.29 | $167.70 | +5.12% | 25,648,536 |
| Jan 17, 2017 | $158.20 | $160.30 | $156.75 | $159.53 | +0.44% | 11,331,898 |
| Jan 9, 2017 | $159.00 | $159.94 | $156.67 | $158.83 | -0.17% | 13,698,699 |
| Jan 3, 2017 | $156.30 | $159.70 | $155.21 | $159.10 | +2.20% | 11,836,722 |
| Dec 27, 2016 | $158.41 | $158.48 | $154.96 | $155.68 | -1.35% | 7,477,176 |
| Dec 19, 2016 | $155.16 | $158.99 | $155.07 | $157.81 | +2.14% | 13,685,997 |
| Dec 12, 2016 | $156.00 | $160.07 | $153.06 | $154.50 | -1.27% | 22,266,090 |
| Dec 5, 2016 | $153.24 | $156.88 | $150.02 | $156.49 | +2.78% | 14,916,756 |
| Nov 28, 2016 | $149.00 | $153.08 | $148.32 | $152.25 | +1.47% | 17,608,721 |
| Nov 21, 2016 | $147.21 | $150.81 | $146.52 | $150.04 | +2.52% | 10,624,526 |
| Nov 14, 2016 | $148.21 | $150.09 | $144.46 | $146.35 | – | 17,733,810 |
Seasonality
BA 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 | 3.3% | 1.5% | -7.2% | -2.4% | 1.6% | 3.4% | 4.3% | -0.3% | -5.4% | -3.4% | 11.5% | 4.4% |
| Months up | 5 of 10 | 5 of 10 | 2 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 2 of 10 | 6 of 9 | 7 of 9 |
| 2026 | 7.6% | -2.6% | -12.5% | 15.1% | 0.9% | -6.4% | -0.2% | -3.9% | -10.5% | -7.8% | ||
| 2025 | -0.3% | -1.1% | -2.3% | 7.4% | 13.1% | 1.1% | 5.9% | 5.8% | -8.0% | -6.9% | -6.0% | 14.9% |
| 2024 | -19.0% | -3.5% | -5.3% | -13.0% | 5.8% | 2.5% | 4.7% | -8.8% | -12.5% | -1.8% | 4.1% | 13.9% |
| 2023 | 11.8% | -5.4% | 5.4% | -2.7% | -0.5% | 2.7% | 13.1% | -6.2% | -14.4% | -2.5% | 24.0% | 12.5% |
| 2022 | -0.5% | 2.5% | -6.7% | -22.3% | -11.7% | 4.0% | 16.5% | 0.6% | -24.4% | 17.7% | 25.5% | 6.5% |
| 2021 | -9.3% | 9.2% | 20.1% | -8.0% | 5.4% | -3.0% | -5.5% | -3.1% | 0.2% | -5.9% | -4.4% | 1.8% |
| 2020 | -2.3% | -13.0% | -45.8% | -5.4% | 3.4% | 25.7% | -13.8% | 8.7% | -3.8% | -12.6% | 45.9% | 1.6% |
| 2019 | 19.6% | 14.7% | -13.3% | -1.0% | -9.0% | 6.6% | -6.3% | 7.4% | 4.5% | -10.7% | 8.4% | -11.0% |
| 2018 | 20.2% | 2.7% | -9.5% | 1.7% | 6.1% | -4.7% | 6.2% | -3.3% | 8.5% | -4.6% | -1.8% | -7.0% |
| 2017 | 5.0% | 11.2% | -1.9% | 4.5% | 2.3% | 5.4% | 22.6% | -0.6% | 6.1% | 1.5% | 7.9% | 6.5% |