BALL Corp (BALL) stock
BALLNYSEMetal CansFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 10/301% above fair value
$66.47+1.97 (+3.05%)
Close on Oct 30, 2026Market cap $17.59BP/E 18.8Yield 1.20%
Price history
BALL share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$66.47
+3.05% on the day
52-week range
$44.83 – $68.29
-2.7% from the high
Change over 52 weeks
+40.6%
From $47.29 on Oct 30, 2025
Average volume
2.06M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $64.90 | $66.57 | $62.30 | $66.47 | +2.64% | 11,288,901 |
| Oct 19, 2026 | $62.53 | $66.12 | $61.89 | $64.76 | +2.47% | 10,734,419 |
| Oct 12, 2026 | $58.50 | $64.38 | $58.46 | $63.20 | +8.11% | 13,003,919 |
| Oct 5, 2026 | $56.23 | $58.77 | $55.91 | $58.46 | +3.71% | 12,111,819 |
| Sep 28, 2026 | $56.45 | $57.55 | $55.11 | $56.37 | -0.81% | 10,771,064 |
| Sep 21, 2026 | $60.57 | $61.24 | $56.30 | $56.83 | -5.52% | 10,401,168 |
| Sep 14, 2026 | $60.23 | $61.94 | $59.90 | $60.15 | +0.42% | 10,759,307 |
| Sep 8, 2026 | $62.17 | $62.18 | $59.34 | $59.90 | -4.42% | 8,121,586 |
| Aug 31, 2026 | $63.53 | $63.93 | $62.21 | $62.67 | -1.72% | 9,896,384 |
| Aug 24, 2026 | $63.88 | $64.92 | $63.07 | $63.77 | +0.28% | 6,653,094 |
| Aug 17, 2026 | $62.43 | $63.65 | $60.94 | $63.59 | +2.86% | 7,949,628 |
| Aug 10, 2026 | $62.93 | $63.31 | $60.90 | $61.82 | -2.57% | 8,306,661 |
| Aug 3, 2026 | $65.43 | $66.07 | $60.80 | $63.45 | -2.23% | 11,590,113 |
| Jul 27, 2026 | $64.20 | $67.55 | $64.10 | $64.90 | +1.66% | 10,442,033 |
| Jul 20, 2026 | $62.81 | $63.88 | $61.59 | $63.84 | +1.80% | 8,409,908 |
| Jul 13, 2026 | $61.86 | $64.12 | $60.10 | $62.71 | +1.65% | 9,400,733 |
| Jul 6, 2026 | $63.94 | $63.94 | $59.94 | $61.69 | -2.68% | 9,048,965 |
| Jun 29, 2026 | $61.39 | $63.40 | $60.93 | $63.39 | +2.59% | 8,801,210 |
| Jun 22, 2026 | $57.54 | $62.54 | $57.08 | $61.79 | +7.05% | 24,737,890 |
| Jun 15, 2026 | $57.45 | $59.18 | $57.22 | $57.72 | +1.30% | 12,285,052 |
| Jun 8, 2026 | $52.40 | $57.44 | $51.96 | $56.98 | +7.67% | 16,135,287 |
| Jun 1, 2026 | $53.85 | $54.70 | $52.37 | $52.92 | -3.20% | 13,958,343 |
| May 26, 2026 | $56.91 | $57.54 | $54.47 | $54.67 | -3.26% | 15,198,169 |
| May 18, 2026 | $55.94 | $56.86 | $54.58 | $56.51 | +2.37% | 12,849,207 |
| May 11, 2026 | $59.03 | $59.30 | $55.07 | $55.20 | -5.67% | 10,341,441 |
| May 4, 2026 | $60.90 | $61.62 | $57.06 | $58.52 | -4.58% | 21,130,332 |
| Apr 27, 2026 | $61.45 | $62.35 | $59.81 | $61.33 | +0.02% | 13,977,976 |
| Apr 20, 2026 | $64.29 | $65.07 | $61.04 | $61.32 | -4.90% | 12,047,211 |
| Apr 13, 2026 | $61.60 | $65.36 | $61.60 | $64.48 | +3.52% | 12,396,325 |
| Apr 6, 2026 | $59.58 | $63.63 | $58.93 | $62.29 | +3.87% | 8,229,907 |
| Mar 30, 2026 | $59.02 | $60.94 | $57.48 | $59.97 | +1.18% | 11,292,794 |
| Mar 23, 2026 | $58.48 | $61.22 | $57.40 | $59.27 | +3.87% | 10,813,865 |
| Mar 16, 2026 | $62.54 | $62.99 | $56.63 | $57.06 | -8.25% | 11,731,160 |
| Mar 9, 2026 | $61.79 | $62.98 | $60.75 | $62.19 | -0.54% | 9,058,718 |
| Mar 2, 2026 | $66.57 | $66.82 | $61.75 | $62.53 | -6.85% | 9,473,657 |
| Feb 23, 2026 | $66.28 | $67.70 | $65.22 | $67.13 | +0.90% | 9,914,696 |
| Feb 17, 2026 | $67.46 | $67.82 | $65.29 | $66.53 | -1.13% | 7,567,455 |
| Feb 9, 2026 | $66.02 | $68.29 | $65.34 | $67.29 | +1.23% | 10,410,943 |
| Feb 2, 2026 | $56.51 | $66.97 | $55.99 | $66.47 | +16.88% | 21,474,917 |
| Jan 26, 2026 | $57.53 | $57.60 | $55.89 | $56.87 | -0.85% | 8,714,123 |
| Jan 20, 2026 | $55.49 | $57.50 | $54.94 | $57.36 | +2.28% | 7,144,718 |
| Jan 12, 2026 | $55.61 | $56.35 | $54.81 | $56.08 | +0.83% | 8,761,302 |
| Jan 5, 2026 | $52.82 | $55.72 | $52.71 | $55.62 | +4.25% | 14,312,512 |
| Dec 29, 2025 | $52.55 | $53.56 | $52.22 | $53.35 | +1.31% | 6,669,145 |
| Dec 22, 2025 | $51.73 | $52.73 | $51.58 | $52.66 | +1.21% | 6,041,297 |
| Dec 15, 2025 | $51.00 | $52.97 | $50.63 | $52.03 | +2.20% | 20,002,481 |
| Dec 8, 2025 | $48.91 | $51.04 | $46.65 | $50.91 | +3.83% | 14,291,025 |
| Dec 1, 2025 | $49.20 | $49.69 | $48.26 | $49.03 | -1.01% | 11,057,347 |
| Nov 24, 2025 | $49.48 | $50.03 | $48.62 | $49.53 | -0.68% | 11,341,793 |
| Nov 17, 2025 | $48.37 | $50.34 | $47.15 | $49.87 | +4.77% | 15,637,885 |
| Nov 10, 2025 | $47.40 | $48.57 | $46.06 | $47.60 | -2.82% | 19,379,545 |
| Nov 3, 2025 | $46.69 | $49.47 | $44.83 | $48.98 | +4.21% | 18,992,467 |
| Oct 27, 2025 | $50.11 | $50.35 | $46.33 | $47.00 | -5.68% | 13,319,904 |
| Oct 20, 2025 | $48.40 | $50.67 | $48.24 | $49.83 | +3.10% | 12,435,799 |
| Oct 13, 2025 | $47.20 | $48.59 | $46.64 | $48.33 | +2.63% | 16,012,398 |
| Oct 6, 2025 | $50.10 | $50.24 | $47.06 | $47.09 | -6.29% | 13,112,160 |
| Sep 29, 2025 | $49.62 | $50.83 | $48.89 | $50.25 | +1.56% | 9,655,623 |
| Sep 22, 2025 | $48.64 | $49.58 | $47.72 | $49.48 | +1.58% | 12,326,995 |
| Sep 15, 2025 | $51.27 | $51.28 | $48.62 | $48.71 | -4.84% | 14,235,401 |
| Sep 8, 2025 | $50.83 | $51.40 | $49.69 | $51.19 | +0.49% | 9,325,857 |
| Sep 2, 2025 | $51.70 | $51.74 | $49.12 | $50.94 | -3.23% | 9,531,772 |
| Aug 25, 2025 | $53.50 | $53.81 | $51.46 | $52.64 | -2.03% | 10,135,730 |
| Aug 18, 2025 | $54.00 | $54.27 | $52.43 | $53.73 | -0.22% | 14,188,111 |
| Aug 11, 2025 | $54.12 | $54.94 | $52.87 | $53.85 | -0.39% | 9,198,914 |
| Aug 4, 2025 | $56.96 | $59.17 | $52.42 | $54.06 | -5.39% | 17,629,974 |
| Jul 28, 2025 | $58.70 | $59.06 | $55.98 | $57.14 | -3.17% | 13,163,240 |
| Jul 21, 2025 | $57.94 | $60.29 | $57.42 | $59.01 | +2.01% | 9,630,736 |
| Jul 14, 2025 | $58.15 | $58.50 | $57.35 | $57.85 | -0.79% | 8,132,735 |
| Jul 7, 2025 | $58.66 | $59.14 | $57.33 | $58.31 | -0.72% | 9,145,263 |
| Jun 30, 2025 | $56.31 | $59.03 | $55.77 | $58.73 | +4.11% | 8,198,833 |
| Jun 23, 2025 | $56.04 | $57.65 | $55.79 | $56.41 | +0.32% | 13,176,811 |
| Jun 16, 2025 | $55.07 | $56.56 | $54.64 | $56.23 | +3.42% | 17,778,730 |
| Jun 9, 2025 | $53.49 | $55.39 | $53.08 | $54.37 | +1.19% | 10,265,822 |
| Jun 2, 2025 | $52.91 | $54.22 | $51.69 | $53.73 | +0.28% | 9,922,620 |
| May 26, 2025 | $52.86 | $53.94 | $51.64 | $53.58 | +3.52% | 16,874,845 |
| May 19, 2025 | $53.23 | $54.48 | $51.64 | $51.76 | -3.74% | 17,856,710 |
| May 12, 2025 | $53.69 | $54.09 | $52.35 | $53.77 | +3.15% | 12,569,319 |
| May 5, 2025 | $51.42 | $53.99 | $50.65 | $52.13 | +0.91% | 13,792,048 |
| Apr 28, 2025 | $50.49 | $52.67 | $49.83 | $51.66 | +2.18% | 12,019,723 |
| Apr 21, 2025 | $46.99 | $50.82 | $46.71 | $50.56 | +6.71% | 11,604,747 |
| Apr 14, 2025 | $48.69 | $48.93 | $46.81 | $47.38 | -1.48% | 10,003,777 |
| Apr 7, 2025 | $47.11 | $48.96 | $43.51 | $48.09 | -1.05% | 23,114,447 |
| Mar 31, 2025 | $51.24 | $52.48 | $48.51 | $48.60 | -5.56% | 11,177,845 |
| Mar 24, 2025 | $50.85 | $52.23 | $49.97 | $51.46 | +1.52% | 10,523,585 |
| Mar 17, 2025 | $52.01 | $52.92 | $50.34 | $50.69 | -2.31% | 14,719,368 |
| Mar 10, 2025 | $54.00 | $55.30 | $50.75 | $51.89 | -4.37% | 10,671,386 |
| Mar 3, 2025 | $52.52 | $54.49 | $50.99 | $54.26 | +2.98% | 13,464,636 |
| Feb 24, 2025 | $51.43 | $52.87 | $50.70 | $52.69 | +2.61% | 12,745,468 |
| Feb 18, 2025 | $49.83 | $51.51 | $48.95 | $51.35 | +3.01% | 12,159,673 |
| Feb 10, 2025 | $50.91 | $50.91 | $49.00 | $49.85 | -1.23% | 15,166,281 |
| Feb 3, 2025 | $54.58 | $55.84 | $50.44 | $50.47 | -9.39% | 19,509,143 |
| Jan 27, 2025 | $55.48 | $57.02 | $55.08 | $55.70 | +1.27% | 11,983,721 |
| Jan 21, 2025 | $54.50 | $55.85 | $54.20 | $55.00 | +1.31% | 8,598,369 |
| Jan 13, 2025 | $52.07 | $55.66 | $52.00 | $54.29 | +4.38% | 12,493,028 |
| Jan 6, 2025 | $54.23 | $55.30 | $51.96 | $52.01 | -3.74% | 10,572,105 |
| Dec 30, 2024 | $55.48 | $55.89 | $53.86 | $54.03 | -3.22% | 6,449,748 |
| Dec 23, 2024 | $55.42 | $56.55 | $55.38 | $55.83 | +0.05% | 5,251,632 |
| Dec 16, 2024 | $58.26 | $58.94 | $55.06 | $55.80 | -4.19% | 15,266,559 |
| Dec 9, 2024 | $57.14 | $58.75 | $56.57 | $58.24 | +1.98% | 12,150,984 |
| Dec 2, 2024 | $61.89 | $62.96 | $56.43 | $57.11 | -8.12% | 14,234,576 |
| Nov 25, 2024 | $62.43 | $63.35 | $61.85 | $62.16 | +0.48% | 6,222,319 |
| Nov 18, 2024 | $60.63 | $61.94 | $59.60 | $61.86 | +1.54% | 9,132,649 |
| Nov 11, 2024 | $60.35 | $63.17 | $60.12 | $60.92 | +1.10% | 9,266,845 |
| Nov 4, 2024 | $59.13 | $61.74 | $58.85 | $60.26 | +2.12% | 9,066,766 |
| Oct 28, 2024 | $64.57 | $65.06 | $58.96 | $59.01 | -7.84% | 10,879,684 |
| Oct 21, 2024 | $67.10 | $67.20 | $63.90 | $64.03 | -4.79% | 6,713,888 |
| Oct 14, 2024 | $64.56 | $67.84 | $64.33 | $67.25 | +4.04% | 9,565,021 |
| Oct 7, 2024 | $65.36 | $65.43 | $63.36 | $64.64 | -2.09% | 6,474,380 |
| Sep 30, 2024 | $67.10 | $68.12 | $65.27 | $66.02 | -2.15% | 5,514,742 |
| Sep 23, 2024 | $66.49 | $67.87 | $66.02 | $67.47 | +1.75% | 6,489,414 |
| Sep 16, 2024 | $66.33 | $67.82 | $65.91 | $66.31 | +0.47% | 9,675,244 |
| Sep 9, 2024 | $64.36 | $66.37 | $63.19 | $66.00 | +2.64% | 5,956,432 |
| Sep 3, 2024 | $63.15 | $65.96 | $63.02 | $64.30 | +0.77% | 5,968,409 |
| Aug 26, 2024 | $64.74 | $65.12 | $62.21 | $63.81 | -1.16% | 8,046,702 |
| Aug 19, 2024 | $63.50 | $65.02 | $63.02 | $64.56 | +1.80% | 4,808,868 |
| Aug 12, 2024 | $62.29 | $63.61 | $61.84 | $63.42 | +1.80% | 6,688,626 |
| Aug 5, 2024 | $63.63 | $64.56 | $62.17 | $62.30 | -3.80% | 8,728,838 |
| Jul 29, 2024 | $63.49 | $64.88 | $61.00 | $64.76 | +2.39% | 9,466,571 |
| Jul 22, 2024 | $61.10 | $63.70 | $60.25 | $63.25 | +3.62% | 7,725,983 |
| Jul 15, 2024 | $60.71 | $62.80 | $60.67 | $61.04 | +0.39% | 6,696,734 |
| Jul 8, 2024 | $59.93 | $61.48 | $58.71 | $60.80 | +1.95% | 9,597,785 |
| Jul 1, 2024 | $60.30 | $60.56 | $58.94 | $59.64 | -0.63% | 5,791,260 |
| Jun 24, 2024 | $60.69 | $62.60 | $59.57 | $60.02 | -1.06% | 12,977,070 |
| Jun 17, 2024 | $65.91 | $66.97 | $59.12 | $60.66 | -8.10% | 18,699,153 |
| Jun 10, 2024 | $68.09 | $68.85 | $65.21 | $66.01 | -3.59% | 8,909,759 |
| Jun 3, 2024 | $69.03 | $70.07 | $68.33 | $68.47 | -1.38% | 8,220,834 |
| May 28, 2024 | $68.83 | $69.52 | $66.45 | $69.43 | +0.80% | 9,593,068 |
| May 20, 2024 | $70.07 | $70.73 | $68.01 | $68.88 | -1.75% | 7,280,188 |
| May 13, 2024 | $69.52 | $70.97 | $69.01 | $70.11 | +1.37% | 8,018,597 |
| May 6, 2024 | $68.86 | $70.46 | $68.54 | $69.16 | +0.83% | 9,586,965 |
| Apr 29, 2024 | $70.25 | $71.32 | $67.79 | $68.59 | -1.73% | 13,815,214 |
| Apr 22, 2024 | $65.17 | $70.75 | $64.47 | $69.80 | +7.47% | 11,864,812 |
| Apr 15, 2024 | $66.14 | $66.44 | $63.56 | $64.95 | -0.87% | 8,915,987 |
| Apr 8, 2024 | $66.69 | $67.63 | $65.19 | $65.52 | -1.43% | 7,895,614 |
| Apr 1, 2024 | $67.64 | $67.97 | $65.73 | $66.47 | -1.32% | 7,901,847 |
| Mar 25, 2024 | $66.23 | $67.85 | $66.01 | $67.36 | +1.72% | 6,574,169 |
| Mar 18, 2024 | $64.68 | $66.30 | $64.02 | $66.22 | +3.34% | 7,850,297 |
| Mar 11, 2024 | $65.11 | $66.40 | $63.53 | $64.08 | -1.82% | 9,822,404 |
| Mar 4, 2024 | $65.20 | $65.75 | $63.63 | $65.27 | +1.54% | 8,434,463 |
| Feb 26, 2024 | $62.69 | $64.50 | $62.19 | $64.28 | +2.21% | 10,152,861 |
| Feb 20, 2024 | $62.03 | $62.94 | $61.00 | $62.89 | +1.29% | 6,546,286 |
| Feb 12, 2024 | $59.36 | $62.68 | $58.80 | $62.09 | +4.93% | 11,103,918 |
| Feb 5, 2024 | $58.31 | $59.57 | $56.60 | $59.17 | -0.52% | 12,521,814 |
| Jan 29, 2024 | $56.95 | $59.85 | $54.85 | $59.48 | +3.91% | 12,390,031 |
| Jan 22, 2024 | $55.61 | $57.79 | $55.39 | $57.24 | +3.08% | 6,877,699 |
| Jan 16, 2024 | $55.14 | $55.97 | $54.06 | $55.53 | -1.47% | 6,673,202 |
| Jan 8, 2024 | $57.49 | $57.87 | $56.20 | $56.36 | -1.79% | 7,169,109 |
| Jan 2, 2024 | $56.30 | $57.44 | $55.16 | $57.39 | -0.23% | 8,262,401 |
| Dec 26, 2023 | $56.99 | $58.54 | $56.95 | $57.52 | +0.56% | 3,492,152 |
| Dec 18, 2023 | $58.51 | $58.87 | $55.61 | $57.20 | -2.11% | 10,948,670 |
| Dec 11, 2023 | $57.35 | $60.76 | $56.38 | $58.43 | +1.60% | 12,041,330 |
| Dec 4, 2023 | $56.14 | $57.69 | $55.58 | $57.51 | +2.08% | 11,620,416 |
| Nov 27, 2023 | $53.87 | $56.49 | $53.57 | $56.34 | +3.80% | 9,357,086 |
| Nov 20, 2023 | $52.26 | $54.65 | $51.65 | $54.28 | +3.67% | 6,651,969 |
| Nov 13, 2023 | $48.69 | $52.50 | $48.35 | $52.36 | +7.27% | 8,862,411 |
| Nov 6, 2023 | $51.20 | $51.25 | $48.05 | $48.81 | -4.71% | 8,586,539 |
| Oct 30, 2023 | $47.50 | $51.57 | $46.95 | $51.22 | +8.84% | 17,300,526 |
| Oct 23, 2023 | $44.07 | $47.47 | $42.81 | $47.06 | +6.62% | 15,990,213 |
| Oct 16, 2023 | $44.31 | $46.17 | $43.38 | $44.14 | +0.14% | 10,291,208 |
| Oct 9, 2023 | $45.94 | $47.87 | $43.58 | $44.08 | -4.44% | 12,617,863 |
| Oct 2, 2023 | $49.74 | $50.36 | $46.09 | $46.13 | -7.33% | 10,257,705 |
| Sep 25, 2023 | $49.46 | $50.35 | $47.63 | $49.78 | +0.48% | 10,170,016 |
| Sep 18, 2023 | $51.47 | $52.47 | $49.48 | $49.54 | -4.14% | 9,641,779 |
| Sep 11, 2023 | $52.50 | $52.94 | $50.74 | $51.68 | -0.79% | 8,623,030 |
| Sep 5, 2023 | $54.51 | $54.52 | $50.81 | $52.09 | -5.17% | 7,007,956 |
| Aug 28, 2023 | $52.48 | $55.58 | $52.13 | $54.93 | +4.39% | 5,944,470 |
| Aug 21, 2023 | $54.58 | $54.91 | $51.94 | $52.62 | -3.57% | 6,756,649 |
| Aug 14, 2023 | $57.12 | $57.68 | $53.94 | $54.57 | -4.95% | 10,560,945 |
| Aug 7, 2023 | $57.94 | $58.03 | $55.05 | $57.41 | -0.71% | 7,118,224 |
| Jul 31, 2023 | $58.98 | $60.90 | $56.98 | $57.82 | -1.58% | 10,395,412 |
| Jul 24, 2023 | $57.53 | $59.99 | $57.35 | $58.75 | +2.01% | 6,154,444 |
| Jul 17, 2023 | $56.10 | $57.73 | $55.52 | $57.59 | +2.33% | 5,719,220 |
| Jul 10, 2023 | $55.86 | $57.34 | $55.29 | $56.28 | -2.05% | 7,294,806 |
| Jul 3, 2023 | $57.88 | $58.61 | $55.77 | $57.46 | -1.29% | 5,954,699 |
| Jun 26, 2023 | $55.95 | $58.32 | $55.55 | $58.21 | +4.30% | 6,571,754 |
| Jun 20, 2023 | $56.53 | $57.54 | $55.08 | $55.81 | -4.48% | 11,801,559 |
| Jun 12, 2023 | $52.62 | $58.74 | $52.32 | $58.43 | +11.13% | 19,443,978 |
| Jun 5, 2023 | $54.70 | $55.40 | $51.39 | $52.58 | -3.42% | 8,991,168 |
| May 30, 2023 | $53.93 | $54.49 | $50.82 | $54.44 | +1.17% | 10,671,838 |
| May 22, 2023 | $54.20 | $55.25 | $52.55 | $53.81 | -1.45% | 6,548,328 |
| May 15, 2023 | $56.44 | $56.91 | $54.16 | $54.60 | -2.85% | 6,419,649 |
| May 8, 2023 | $58.43 | $58.47 | $55.29 | $56.20 | -4.10% | 8,807,385 |
| May 1, 2023 | $53.18 | $61.13 | $51.91 | $58.60 | +10.19% | 12,509,418 |
| Apr 24, 2023 | $52.49 | $53.57 | $51.09 | $53.18 | +2.09% | 5,928,815 |
| Apr 17, 2023 | $50.25 | $52.48 | $49.70 | $52.09 | +4.12% | 7,550,892 |
| Apr 10, 2023 | $52.19 | $53.03 | $49.94 | $50.03 | -4.94% | 8,420,713 |
| Apr 3, 2023 | $54.92 | $55.50 | $51.99 | $52.63 | -4.50% | 6,921,541 |
| Mar 27, 2023 | $53.33 | $55.15 | $52.19 | $55.11 | +4.04% | 5,818,028 |
| Mar 20, 2023 | $51.82 | $53.75 | $50.98 | $52.97 | +2.89% | 7,970,068 |
| Mar 13, 2023 | $52.16 | $53.68 | $50.86 | $51.48 | -2.02% | 10,567,830 |
| Mar 6, 2023 | $57.23 | $57.44 | $52.39 | $52.54 | -7.94% | 7,062,374 |
| Feb 27, 2023 | $57.34 | $57.57 | $54.11 | $57.07 | +0.39% | 9,584,520 |
| Feb 21, 2023 | $57.02 | $57.94 | $56.16 | $56.85 | -1.20% | 8,301,564 |
| Feb 13, 2023 | $54.67 | $59.08 | $54.42 | $57.54 | +5.37% | 7,922,501 |
| Feb 6, 2023 | $58.43 | $59.61 | $53.99 | $54.61 | -7.39% | 9,116,321 |
| Jan 30, 2023 | $57.21 | $62.14 | $54.19 | $58.97 | +2.33% | 14,652,900 |
| Jan 23, 2023 | $58.20 | $59.11 | $55.48 | $57.63 | -1.03% | 6,008,524 |
| Jan 17, 2023 | $57.03 | $58.32 | $56.13 | $58.23 | +1.94% | 7,676,557 |
| Jan 9, 2023 | $54.67 | $57.28 | $54.40 | $57.12 | +5.27% | 8,761,253 |
| Jan 3, 2023 | $51.55 | $54.40 | $51.26 | $54.26 | +6.10% | 4,898,034 |
| Dec 27, 2022 | $51.43 | $52.08 | $50.51 | $51.14 | -0.95% | 3,755,071 |
| Dec 19, 2022 | $51.38 | $51.91 | $49.84 | $51.63 | +0.60% | 6,957,285 |
| Dec 12, 2022 | $53.49 | $55.86 | $51.02 | $51.32 | -4.18% | 11,236,659 |
| Dec 5, 2022 | $55.13 | $55.31 | $52.26 | $53.56 | -4.03% | 8,369,703 |
| Nov 28, 2022 | $55.64 | $56.83 | $53.25 | $55.81 | -0.64% | 11,922,406 |
| Nov 21, 2022 | $54.55 | $56.61 | $54.16 | $56.17 | +1.96% | 4,646,375 |
| Nov 14, 2022 | $56.67 | $58.03 | $53.36 | $55.09 | -3.03% | 8,890,723 |
| Nov 7, 2022 | $51.33 | $57.40 | $49.37 | $56.81 | +11.72% | 10,581,940 |
| Oct 31, 2022 | $49.44 | $53.67 | $47.81 | $50.85 | +2.52% | 17,767,851 |
| Oct 24, 2022 | $49.45 | $50.04 | $46.00 | $49.60 | +0.81% | 13,025,765 |
| Oct 17, 2022 | $48.50 | $51.26 | $48.05 | $49.20 | +3.67% | 7,422,274 |
| Oct 10, 2022 | $48.91 | $50.13 | $47.01 | $47.46 | -2.18% | 8,468,088 |
| Oct 3, 2022 | $49.10 | $51.42 | $48.26 | $48.52 | +0.41% | 11,083,367 |
| Sep 26, 2022 | $48.43 | $49.90 | $46.96 | $48.32 | -1.67% | 13,840,200 |
| Sep 19, 2022 | $56.32 | $57.06 | $47.21 | $49.14 | -13.27% | 17,134,216 |
| Sep 12, 2022 | $59.70 | $60.78 | $55.89 | $56.66 | -4.50% | 14,326,205 |
| Sep 6, 2022 | $55.47 | $59.74 | $54.90 | $59.33 | +6.31% | 8,118,892 |
| Aug 29, 2022 | $57.18 | $57.47 | $54.56 | $55.81 | -3.29% | 10,161,541 |
| Aug 22, 2022 | $60.85 | $61.76 | $57.71 | $57.71 | -6.78% | 10,322,086 |
| Aug 15, 2022 | $59.44 | $62.19 | $59.30 | $61.91 | +4.10% | 11,156,886 |
| Aug 8, 2022 | $56.52 | $59.89 | $54.77 | $59.47 | +5.52% | 16,953,085 |
| Aug 1, 2022 | $72.93 | $73.42 | $55.49 | $56.36 | -23.24% | 24,374,057 |
| Jul 25, 2022 | $70.58 | $74.35 | $69.11 | $73.42 | +3.83% | 8,322,914 |
| Jul 18, 2022 | $66.81 | $72.32 | $66.75 | $70.71 | +6.36% | 8,476,542 |
| Jul 11, 2022 | $68.31 | $69.02 | $65.38 | $66.48 | -3.12% | 8,252,014 |
| Jul 5, 2022 | $69.98 | $72.42 | $67.48 | $68.62 | -3.26% | 6,760,043 |
| Jun 27, 2022 | $71.47 | $72.25 | $67.31 | $70.93 | -0.92% | 12,155,581 |
| Jun 21, 2022 | $65.64 | $71.66 | $64.25 | $71.59 | +10.29% | 11,154,939 |
| Jun 13, 2022 | $66.50 | $68.04 | $62.90 | $64.91 | -5.21% | 14,199,638 |
| Jun 6, 2022 | $74.01 | $74.49 | $68.33 | $68.48 | -6.96% | 8,461,623 |
| May 31, 2022 | $72.29 | $74.03 | $70.71 | $73.60 | -0.18% | 7,044,314 |
| May 23, 2022 | $69.77 | $73.74 | $68.71 | $73.73 | +6.89% | 8,452,964 |
| May 16, 2022 | $70.23 | $75.32 | $67.75 | $68.98 | -1.10% | 14,282,912 |
| May 9, 2022 | $70.62 | $72.72 | $67.11 | $69.75 | -3.00% | 15,874,488 |
| May 2, 2022 | $82.09 | $83.22 | $70.33 | $71.91 | -11.40% | 13,171,354 |
| Apr 25, 2022 | $86.15 | $86.37 | $80.60 | $81.16 | -6.12% | 9,951,342 |
| Apr 18, 2022 | $86.96 | $89.89 | $85.79 | $86.45 | -0.80% | 6,866,472 |
| Apr 11, 2022 | $87.67 | $88.59 | $85.69 | $87.15 | -0.31% | 9,112,131 |
| Apr 4, 2022 | $88.97 | $90.67 | $86.70 | $87.42 | -2.02% | 6,665,686 |
| Mar 28, 2022 | $94.35 | $94.35 | $88.28 | $89.22 | -5.32% | 8,831,690 |
| Mar 21, 2022 | $92.64 | $94.79 | $90.23 | $94.23 | +1.32% | 7,679,766 |
| Mar 14, 2022 | $87.23 | $93.32 | $86.20 | $93.00 | +8.70% | 10,023,197 |
| Mar 7, 2022 | $91.34 | $92.79 | $84.15 | $85.56 | -5.14% | 10,015,025 |
| Feb 28, 2022 | $89.91 | $91.59 | $86.04 | $90.20 | -0.74% | 9,179,475 |
| Feb 22, 2022 | $90.50 | $91.18 | $85.75 | $90.87 | +0.29% | 6,403,392 |
| Feb 14, 2022 | $92.89 | $93.94 | $90.54 | $90.61 | -1.98% | 5,956,255 |
| Feb 7, 2022 | $94.13 | $94.87 | $91.90 | $92.44 | -1.32% | 7,767,228 |
| Jan 31, 2022 | $93.98 | $97.99 | $92.54 | $93.68 | +0.19% | 10,724,564 |
| Jan 24, 2022 | $86.90 | $95.60 | $83.86 | $93.50 | +5.85% | 14,010,459 |
| Jan 18, 2022 | $89.66 | $92.45 | $87.81 | $88.33 | -2.49% | 10,480,511 |
| Jan 10, 2022 | $90.54 | $91.96 | $88.34 | $90.59 | +0.09% | 6,958,929 |
| Jan 3, 2022 | $95.96 | $96.04 | $89.13 | $90.51 | -5.98% | 8,139,334 |
| Dec 27, 2021 | $90.33 | $96.36 | $90.14 | $96.27 | +6.97% | 5,729,942 |
| Dec 20, 2021 | $92.16 | $92.51 | $89.38 | $90.00 | -3.01% | 7,128,664 |
| Dec 13, 2021 | $93.46 | $94.56 | $91.24 | $92.79 | -0.76% | 11,939,152 |
| Dec 6, 2021 | $93.86 | $94.21 | $90.52 | $93.50 | +0.29% | 8,363,376 |
| Nov 29, 2021 | $95.53 | $96.66 | $90.81 | $93.23 | -1.55% | 11,904,727 |
| Nov 22, 2021 | $95.70 | $96.44 | $92.39 | $94.70 | -1.04% | 5,383,496 |
| Nov 15, 2021 | $93.62 | $97.61 | $93.61 | $95.70 | +2.28% | 9,732,116 |
| Nov 8, 2021 | $91.23 | $94.08 | $89.86 | $93.57 | +3.40% | 7,427,107 |
| Nov 1, 2021 | $91.46 | $94.42 | $90.00 | $90.49 | -1.08% | 8,807,842 |
| Oct 25, 2021 | $91.97 | $93.07 | $86.82 | $91.48 | -0.79% | 10,556,629 |
| Oct 18, 2021 | $90.61 | $93.56 | $89.68 | $92.21 | +1.00% | 6,788,708 |
| Oct 11, 2021 | $91.23 | $92.51 | $89.14 | $91.30 | -0.11% | 7,492,404 |
| Oct 4, 2021 | $89.69 | $93.26 | $89.30 | $91.40 | +1.73% | 7,635,632 |
| Sep 27, 2021 | $91.94 | $92.19 | $88.48 | $89.85 | -2.65% | 10,164,970 |
| Sep 20, 2021 | $92.08 | $93.71 | $91.54 | $92.30 | -0.06% | 8,381,331 |
| Sep 13, 2021 | $95.22 | $95.44 | $91.38 | $92.36 | -2.60% | 11,396,917 |
| Sep 7, 2021 | $97.39 | $97.45 | $94.61 | $94.83 | -2.62% | 9,364,020 |
| Aug 30, 2021 | $94.68 | $98.09 | $94.44 | $97.38 | +3.19% | 8,375,463 |
| Aug 23, 2021 | $94.41 | $95.25 | $93.72 | $94.37 | -0.27% | 8,030,302 |
| Aug 16, 2021 | $88.38 | $94.89 | $87.72 | $94.63 | +6.71% | 10,702,892 |
| Aug 9, 2021 | $85.21 | $90.50 | $85.21 | $88.68 | +4.04% | 11,890,920 |
| Aug 2, 2021 | $80.97 | $86.32 | $77.95 | $85.24 | +5.39% | 10,917,559 |
| Jul 26, 2021 | $80.00 | $82.28 | $79.39 | $80.88 | +1.10% | 5,774,299 |
| Jul 19, 2021 | $85.25 | $85.54 | $78.43 | $80.00 | -6.71% | 11,036,714 |
| Jul 12, 2021 | $84.13 | $86.68 | $83.43 | $85.75 | +1.13% | 13,192,647 |
| Jul 6, 2021 | $82.00 | $85.94 | $81.58 | $84.79 | +3.62% | 9,291,355 |
| Jun 28, 2021 | $82.69 | $82.75 | $80.71 | $81.83 | -1.18% | 7,477,977 |
| Jun 21, 2021 | $79.68 | $83.46 | $79.21 | $82.81 | +4.57% | 13,748,649 |
| Jun 14, 2021 | $81.63 | $81.89 | $78.69 | $79.19 | -2.87% | 11,738,005 |
| Jun 7, 2021 | $82.38 | $82.69 | $80.12 | $81.53 | -1.22% | 9,528,075 |
| Jun 1, 2021 | $82.64 | $83.76 | $81.30 | $82.54 | +0.46% | 8,504,088 |
| May 24, 2021 | $87.10 | $87.73 | $81.50 | $82.16 | -5.32% | 14,302,076 |
| May 17, 2021 | $89.03 | $89.27 | $85.33 | $86.78 | -2.60% | 6,989,641 |
| May 10, 2021 | $91.65 | $92.17 | $87.77 | $89.10 | -1.76% | 8,795,492 |
| May 3, 2021 | $94.00 | $94.15 | $89.50 | $90.70 | -3.14% | 7,522,419 |
| Apr 26, 2021 | $94.16 | $94.29 | $91.13 | $93.64 | -0.36% | 5,103,715 |
| Apr 19, 2021 | $91.11 | $94.20 | $90.25 | $93.98 | +3.26% | 7,134,943 |
| Apr 12, 2021 | $89.86 | $91.42 | $88.62 | $91.01 | +1.28% | 13,260,351 |
| Apr 5, 2021 | $86.48 | $89.90 | $85.58 | $89.86 | +4.16% | 9,092,958 |
| Mar 29, 2021 | $83.56 | $86.73 | $82.65 | $86.27 | +2.59% | 8,700,653 |
| Mar 22, 2021 | $81.47 | $86.44 | $81.26 | $84.09 | +3.50% | 13,514,593 |
| Mar 15, 2021 | $84.41 | $86.07 | $81.20 | $81.25 | -4.01% | 15,007,356 |
| Mar 8, 2021 | $82.21 | $86.66 | $81.19 | $84.64 | +2.96% | 8,920,458 |
| Mar 1, 2021 | $85.33 | $87.31 | $80.74 | $82.21 | -3.72% | 10,849,003 |
| Feb 22, 2021 | $89.80 | $89.80 | $85.25 | $85.39 | -5.63% | 9,137,925 |
| Feb 16, 2021 | $90.10 | $91.27 | $89.13 | $90.48 | +0.89% | 5,968,177 |
| Feb 8, 2021 | $90.08 | $90.63 | $87.73 | $89.68 | +0.32% | 6,503,607 |
| Feb 1, 2021 | $88.70 | $91.66 | $87.20 | $89.39 | +1.56% | 10,560,304 |
| Jan 25, 2021 | $90.76 | $90.92 | $85.15 | $88.02 | -3.00% | 8,977,000 |
| Jan 19, 2021 | $90.85 | $93.00 | $89.85 | $90.74 | +0.35% | 5,824,596 |
| Jan 11, 2021 | $90.24 | $91.83 | $89.22 | $90.42 | -0.17% | 8,438,577 |
| Jan 4, 2021 | $91.73 | $92.96 | $88.71 | $90.57 | -2.80% | 9,730,423 |
| Dec 28, 2020 | $92.79 | $93.63 | $91.08 | $93.18 | +0.91% | 3,827,858 |
| Dec 21, 2020 | $90.92 | $93.28 | $90.16 | $92.34 | +0.16% | 4,495,714 |
| Dec 14, 2020 | $93.02 | $93.79 | $90.13 | $92.19 | -0.42% | 10,629,187 |
| Dec 7, 2020 | $94.63 | $96.89 | $91.43 | $92.58 | -1.68% | 8,550,824 |
| Nov 30, 2020 | $96.58 | $97.96 | $92.39 | $94.16 | -2.28% | 10,141,149 |
| Nov 23, 2020 | $97.20 | $98.20 | $95.11 | $96.36 | -0.92% | 5,179,862 |
| Nov 16, 2020 | $95.73 | $98.88 | $94.69 | $97.25 | +2.75% | 10,034,530 |
| Nov 9, 2020 | $100.35 | $102.76 | $91.98 | $94.65 | -2.88% | 10,433,847 |
| Nov 2, 2020 | $90.19 | $98.87 | $89.08 | $97.46 | +9.51% | 9,733,223 |
| Oct 26, 2020 | $91.74 | $92.37 | $87.98 | $89.00 | -4.01% | 7,161,646 |
| Oct 19, 2020 | $91.59 | $93.49 | $90.66 | $92.72 | +1.42% | 6,791,730 |
| Oct 12, 2020 | $90.93 | $91.99 | $88.76 | $91.42 | +1.29% | 5,717,444 |
| Oct 5, 2020 | $83.82 | $90.89 | $83.58 | $90.26 | +9.18% | 9,120,451 |
| Sep 28, 2020 | $82.24 | $84.29 | $81.30 | $82.67 | +1.47% | 6,502,465 |
| Sep 21, 2020 | $81.78 | $82.03 | $78.58 | $81.47 | -1.71% | 8,252,207 |
| Sep 14, 2020 | $82.30 | $85.68 | $82.23 | $82.89 | +1.48% | 6,949,984 |
| Sep 8, 2020 | $81.47 | $82.93 | $79.76 | $81.68 | -0.96% | 5,741,609 |
| Aug 31, 2020 | $80.21 | $84.73 | $80.09 | $82.47 | +2.74% | 9,595,539 |
| Aug 24, 2020 | $76.92 | $80.54 | $76.83 | $80.27 | +4.76% | 7,104,596 |
| Aug 17, 2020 | $75.91 | $77.29 | $75.00 | $76.62 | +1.48% | 6,759,640 |
| Aug 10, 2020 | $75.50 | $76.08 | $73.59 | $75.50 | -0.04% | 6,590,662 |
| Aug 3, 2020 | $74.00 | $76.00 | $73.37 | $75.53 | +2.58% | 11,619,304 |
| Jul 27, 2020 | $73.40 | $75.53 | $72.52 | $73.63 | +0.64% | 8,967,505 |
| Jul 20, 2020 | $70.11 | $74.13 | $70.00 | $73.16 | +4.08% | 10,680,769 |
| Jul 13, 2020 | $72.81 | $74.77 | $68.39 | $70.29 | -2.91% | 12,914,817 |
| Jul 6, 2020 | $72.67 | $73.19 | $70.78 | $72.40 | +0.82% | 9,249,170 |
| Jun 29, 2020 | $68.07 | $72.02 | $67.54 | $71.81 | +6.64% | 6,813,917 |
| Jun 22, 2020 | $70.55 | $71.82 | $67.10 | $67.34 | -4.73% | 7,887,368 |
| Jun 15, 2020 | $67.15 | $71.86 | $66.25 | $70.68 | +3.44% | 11,413,256 |
| Jun 8, 2020 | $72.72 | $74.10 | $67.03 | $68.33 | -7.57% | 9,623,032 |
| Jun 1, 2020 | $70.93 | $76.45 | $70.74 | $73.93 | +3.75% | 11,265,769 |
| May 26, 2020 | $65.44 | $71.50 | $65.34 | $71.26 | +10.46% | 9,729,697 |
| May 18, 2020 | $63.74 | $66.08 | $63.41 | $64.51 | +3.66% | 8,014,937 |
| May 11, 2020 | $64.11 | $64.52 | $59.79 | $62.23 | -3.61% | 10,043,916 |
| May 4, 2020 | $65.87 | $67.56 | $62.32 | $64.56 | -1.60% | 11,650,155 |
| Apr 27, 2020 | $65.50 | $68.90 | $63.81 | $65.61 | +0.52% | 7,340,280 |
| Apr 20, 2020 | $69.72 | $70.00 | $63.73 | $65.27 | -7.02% | 7,847,080 |
| Apr 13, 2020 | $69.27 | $70.34 | $66.26 | $70.20 | +0.37% | 9,939,347 |
| Apr 6, 2020 | $64.10 | $70.47 | $64.01 | $69.94 | +12.50% | 11,821,367 |
| Mar 30, 2020 | $64.83 | $66.90 | $61.57 | $62.17 | -3.43% | 18,020,586 |
| Mar 23, 2020 | $54.24 | $65.79 | $51.26 | $64.38 | +17.29% | 17,956,427 |
| Mar 16, 2020 | $59.25 | $67.63 | $53.91 | $54.89 | -14.02% | 19,634,929 |
| Mar 9, 2020 | $72.03 | $74.52 | $59.58 | $63.84 | -16.06% | 17,523,186 |
| Mar 2, 2020 | $70.92 | $78.73 | $70.79 | $76.05 | +7.93% | 12,109,204 |
| Feb 24, 2020 | $76.00 | $77.36 | $68.17 | $70.46 | -8.33% | 18,093,722 |
| Feb 18, 2020 | $77.40 | $79.00 | $76.04 | $76.86 | -0.47% | 5,804,454 |
| Feb 10, 2020 | $77.06 | $77.96 | $75.51 | $77.22 | +0.39% | 8,980,914 |
| Feb 3, 2020 | $72.55 | $82.82 | $72.44 | $76.92 | +6.57% | 15,864,903 |
| Jan 27, 2020 | $71.06 | $74.66 | $70.89 | $72.18 | +0.35% | 13,503,085 |
| Jan 21, 2020 | $68.69 | $72.74 | $68.55 | $71.93 | +3.89% | 9,251,461 |
| Jan 13, 2020 | $66.25 | $69.83 | $66.01 | $69.24 | +4.48% | 10,311,250 |
| Jan 6, 2020 | $65.06 | $66.88 | $63.71 | $66.27 | +2.32% | 11,257,440 |
| Dec 30, 2019 | $64.63 | $65.26 | $63.35 | $64.77 | +0.12% | 7,577,466 |
| Dec 23, 2019 | $65.31 | $65.62 | $64.22 | $64.69 | -0.75% | 5,554,549 |
| Dec 16, 2019 | $63.64 | $65.42 | $63.30 | $65.18 | +2.90% | 12,122,165 |
| Dec 9, 2019 | $62.87 | $64.99 | $62.44 | $63.34 | -0.33% | 10,771,358 |
| Dec 2, 2019 | $66.50 | $66.85 | $63.02 | $63.55 | -3.80% | 10,463,697 |
| Nov 25, 2019 | $65.91 | $67.21 | $64.65 | $66.06 | +0.50% | 6,243,246 |
| Nov 18, 2019 | $65.42 | $68.02 | $65.41 | $65.73 | +0.20% | 10,348,895 |
| Nov 11, 2019 | $64.17 | $66.16 | $63.53 | $65.60 | +1.47% | 7,830,146 |
| Nov 4, 2019 | $68.58 | $68.68 | $64.19 | $64.65 | -5.43% | 15,130,481 |
| Oct 28, 2019 | $72.40 | $74.75 | $68.01 | $68.36 | -4.94% | 15,288,236 |
| Oct 21, 2019 | $74.36 | $74.36 | $70.68 | $71.91 | -2.97% | 8,052,805 |
| Oct 14, 2019 | $73.36 | $74.91 | $71.16 | $74.11 | +2.07% | 9,535,709 |
| Oct 7, 2019 | $72.41 | $73.86 | $70.73 | $72.61 | -0.16% | 8,804,827 |
| Sep 30, 2019 | $73.00 | $73.38 | $69.62 | $72.73 | -0.08% | 12,303,961 |
| Sep 23, 2019 | $74.00 | $75.82 | $72.66 | $72.79 | -1.42% | 11,808,130 |
| Sep 16, 2019 | $72.76 | $75.23 | $72.19 | $73.84 | +1.53% | 12,387,282 |
| Sep 9, 2019 | $78.28 | $78.36 | $70.76 | $72.73 | -7.11% | 20,654,627 |
| Sep 3, 2019 | $80.00 | $81.88 | $78.12 | $78.30 | -2.62% | 6,879,002 |
| Aug 26, 2019 | $78.41 | $80.97 | $77.80 | $80.41 | +2.83% | 8,358,133 |
| Aug 19, 2019 | $80.04 | $80.66 | $77.88 | $78.20 | -1.80% | 8,621,691 |
| Aug 12, 2019 | $77.34 | $79.77 | $76.25 | $79.63 | +2.80% | 10,016,319 |
| Aug 5, 2019 | $73.25 | $77.88 | $72.93 | $77.46 | +3.65% | 10,406,563 |
| Jul 29, 2019 | $72.09 | $76.28 | $71.00 | $74.73 | +3.59% | 12,666,961 |
| Jul 22, 2019 | $70.70 | $72.42 | $70.48 | $72.14 | +2.04% | 6,786,028 |
| Jul 15, 2019 | $69.76 | $71.31 | $67.59 | $70.70 | +1.00% | 11,321,284 |
| Jul 8, 2019 | $71.17 | $71.53 | $69.46 | $70.00 | -2.47% | 9,315,383 |
| Jul 1, 2019 | $70.58 | $72.34 | $69.63 | $71.77 | +2.54% | 8,317,567 |
| Jun 24, 2019 | $67.12 | $70.38 | $66.86 | $69.99 | +4.34% | 20,270,446 |
| Jun 17, 2019 | $65.59 | $67.35 | $65.28 | $67.08 | +2.55% | 8,994,389 |
| Jun 10, 2019 | $66.19 | $66.83 | $64.52 | $65.41 | -0.74% | 9,204,441 |
| Jun 3, 2019 | $61.50 | $66.39 | $61.17 | $65.90 | +7.35% | 13,022,741 |
| May 28, 2019 | $61.41 | $61.48 | $60.06 | $61.39 | +0.07% | 9,913,816 |
| May 20, 2019 | $62.19 | $62.77 | $60.56 | $61.35 | -1.95% | 11,774,951 |
| May 13, 2019 | $63.25 | $65.31 | $61.85 | $62.57 | -2.71% | 12,341,400 |
| May 6, 2019 | $60.82 | $64.64 | $60.58 | $64.31 | +4.50% | 12,500,111 |
| Apr 29, 2019 | $59.49 | $61.76 | $56.39 | $61.54 | +3.08% | 11,316,262 |
| Apr 22, 2019 | $58.43 | $59.86 | $58.43 | $59.70 | +2.03% | 5,732,755 |
| Apr 15, 2019 | $58.27 | $58.80 | $57.00 | $58.51 | +0.83% | 7,141,219 |
| Apr 8, 2019 | $58.04 | $58.86 | $57.39 | $58.03 | -0.14% | 9,189,130 |
| Apr 1, 2019 | $58.09 | $58.63 | $57.76 | $58.11 | +0.43% | 9,893,542 |
| Mar 25, 2019 | $57.83 | $58.59 | $57.61 | $57.86 | -0.14% | 11,290,996 |
| Mar 18, 2019 | $57.52 | $58.95 | $57.24 | $57.94 | +0.77% | 9,345,936 |
| Mar 11, 2019 | $55.04 | $57.50 | $55.03 | $57.50 | +4.53% | 16,318,512 |
| Mar 4, 2019 | $55.43 | $56.10 | $53.72 | $55.01 | -0.36% | 8,626,280 |
| Feb 25, 2019 | $55.47 | $55.64 | $54.58 | $55.21 | -0.09% | 11,218,367 |
| Feb 19, 2019 | $54.22 | $55.31 | $53.97 | $55.26 | +2.09% | 9,272,612 |
| Feb 11, 2019 | $54.00 | $55.48 | $53.46 | $54.13 | +0.43% | 13,678,390 |
| Feb 4, 2019 | $52.16 | $53.91 | $51.48 | $53.90 | +3.59% | 13,809,892 |
| Jan 28, 2019 | $51.58 | $53.13 | $48.81 | $52.03 | +0.54% | 19,831,252 |
| Jan 22, 2019 | $50.08 | $52.18 | $49.92 | $51.75 | +2.96% | 11,664,196 |
| Jan 14, 2019 | $47.86 | $50.39 | $47.73 | $50.26 | +4.45% | 13,244,602 |
| Jan 7, 2019 | $45.62 | $48.22 | $45.36 | $48.12 | +5.55% | 12,263,540 |
| Dec 31, 2018 | $45.05 | $46.07 | $43.87 | $45.59 | +1.76% | 13,300,689 |
| Dec 24, 2018 | $43.54 | $45.25 | $42.24 | $44.80 | +2.71% | 10,730,150 |
| Dec 17, 2018 | $48.19 | $48.19 | $43.55 | $43.62 | -9.14% | 23,355,532 |
| Dec 10, 2018 | $48.31 | $49.27 | $47.65 | $48.01 | -0.79% | 19,866,085 |
| Dec 3, 2018 | $49.87 | $50.19 | $47.94 | $48.39 | -1.47% | 16,673,889 |
| Nov 26, 2018 | $49.15 | $49.84 | $48.15 | $49.11 | +0.49% | 16,183,199 |
| Nov 19, 2018 | $50.36 | $50.78 | $48.60 | $48.87 | -3.23% | 10,977,007 |
| Nov 12, 2018 | $48.76 | $50.98 | $48.19 | $50.50 | +3.74% | 21,994,325 |
| Nov 5, 2018 | $47.39 | $49.18 | $47.20 | $48.68 | +2.79% | 14,945,958 |
| Oct 29, 2018 | $43.97 | $48.47 | $43.34 | $47.36 | +9.15% | 20,332,841 |
| Oct 22, 2018 | $46.04 | $46.15 | $42.52 | $43.39 | -5.53% | 16,776,431 |
| Oct 15, 2018 | $44.07 | $46.89 | $43.98 | $45.93 | +4.01% | 16,206,970 |
| Oct 8, 2018 | $46.00 | $46.69 | $43.43 | $44.16 | -3.85% | 21,599,796 |
| Oct 1, 2018 | $44.29 | $46.18 | $43.76 | $45.93 | +4.41% | 17,441,277 |
| Sep 24, 2018 | $44.60 | $44.96 | $43.84 | $43.99 | -1.30% | 11,877,180 |
| Sep 17, 2018 | $44.18 | $45.21 | $43.93 | $44.57 | +0.97% | 17,934,655 |
| Sep 10, 2018 | $42.61 | $44.36 | $42.43 | $44.14 | +4.05% | 12,509,199 |
| Sep 4, 2018 | $41.65 | $42.62 | $41.34 | $42.42 | +1.29% | 9,508,655 |
| Aug 27, 2018 | $41.20 | $42.17 | $41.20 | $41.88 | +1.92% | 10,830,468 |
| Aug 20, 2018 | $40.81 | $41.30 | $40.39 | $41.09 | +1.06% | 9,349,731 |
| Aug 13, 2018 | $40.34 | $40.79 | $39.41 | $40.66 | +0.84% | 18,391,068 |
| Aug 6, 2018 | $41.22 | $41.93 | $40.28 | $40.32 | -2.66% | 13,253,340 |
| Jul 30, 2018 | $38.81 | $41.59 | $38.00 | $41.42 | +6.84% | 18,067,224 |
| Jul 23, 2018 | $37.59 | $39.02 | $37.42 | $38.77 | +3.14% | 8,653,059 |
| Jul 16, 2018 | $37.68 | $38.56 | $37.25 | $37.59 | -0.08% | 11,466,095 |
| Jul 9, 2018 | $37.03 | $38.17 | $36.93 | $37.62 | +2.03% | 13,979,359 |
| Jul 2, 2018 | $35.08 | $36.98 | $35.08 | $36.87 | +3.71% | 8,146,572 |
| Jun 25, 2018 | $35.75 | $36.00 | $34.71 | $35.55 | -1.00% | 13,621,726 |
| Jun 18, 2018 | $36.52 | $36.91 | $35.12 | $35.91 | -2.02% | 23,794,939 |
| Jun 11, 2018 | $37.58 | $37.98 | $36.34 | $36.65 | -2.53% | 13,728,993 |
| Jun 4, 2018 | $36.81 | $37.77 | $36.17 | $37.60 | +2.29% | 13,434,953 |
| May 29, 2018 | $37.73 | $38.23 | $36.70 | $36.76 | -4.20% | 11,161,822 |
| May 21, 2018 | $38.10 | $38.64 | $37.90 | $38.37 | +1.08% | 7,990,678 |
| May 14, 2018 | $38.67 | $38.78 | $37.36 | $37.96 | -1.53% | 10,171,808 |
| May 7, 2018 | $38.49 | $38.93 | $37.92 | $38.55 | +0.03% | 14,227,803 |
| Apr 30, 2018 | $40.66 | $40.86 | $36.74 | $38.54 | -4.96% | 23,855,453 |
| Apr 23, 2018 | $40.62 | $40.94 | $39.68 | $40.55 | -0.30% | 11,223,717 |
| Apr 16, 2018 | $40.75 | $41.61 | $40.48 | $40.67 | +0.07% | 9,284,996 |
| Apr 9, 2018 | $39.44 | $40.83 | $39.11 | $40.64 | +3.52% | 9,640,319 |
| Apr 2, 2018 | $39.56 | $40.41 | $38.54 | $39.26 | -1.13% | 12,513,743 |
| Mar 26, 2018 | $39.11 | $39.93 | $38.81 | $39.71 | +2.42% | 9,197,733 |
| Mar 19, 2018 | $40.55 | $40.56 | $38.69 | $38.77 | -4.51% | 12,162,987 |
| Mar 12, 2018 | $41.93 | $41.99 | $40.44 | $40.60 | -2.89% | 13,113,093 |
| Mar 5, 2018 | $39.18 | $41.87 | $38.81 | $41.81 | +6.12% | 14,700,426 |
| Feb 26, 2018 | $39.83 | $40.49 | $38.57 | $39.40 | -0.83% | 13,959,580 |
| Feb 20, 2018 | $39.33 | $39.87 | $39.07 | $39.73 | +0.28% | 11,931,498 |
| Feb 12, 2018 | $38.37 | $39.77 | $37.33 | $39.62 | +4.62% | 19,841,967 |
| Feb 5, 2018 | $37.32 | $40.50 | $35.60 | $37.87 | +1.09% | 30,880,708 |
| Jan 29, 2018 | $38.17 | $38.70 | $37.40 | $37.46 | -1.73% | 17,999,360 |
| Jan 22, 2018 | $38.62 | $39.30 | $37.56 | $38.12 | -1.55% | 15,756,277 |
| Jan 16, 2018 | $38.00 | $39.94 | $37.90 | $38.72 | +2.16% | 15,753,735 |
| Jan 8, 2018 | $38.57 | $38.83 | $37.69 | $37.90 | -1.79% | 15,400,048 |
| Jan 2, 2018 | $38.12 | $38.84 | $38.11 | $38.59 | +1.96% | 9,986,702 |
| Dec 26, 2017 | $37.99 | $38.09 | $37.42 | $37.85 | -0.32% | 8,154,678 |
| Dec 18, 2017 | $39.64 | $39.82 | $37.36 | $37.97 | -3.63% | 19,188,254 |
| Dec 11, 2017 | $39.61 | $39.95 | $38.26 | $39.40 | -0.51% | 19,978,229 |
| Dec 4, 2017 | $40.54 | $41.17 | $38.61 | $39.60 | -0.35% | 15,964,789 |
| Nov 27, 2017 | $40.00 | $40.32 | $38.98 | $39.74 | -0.50% | 10,720,846 |
| Nov 20, 2017 | $39.99 | $40.03 | $39.42 | $39.94 | -0.10% | 6,863,388 |
| Nov 13, 2017 | $39.83 | $40.69 | $39.36 | $39.98 | 0.00% | 17,194,257 |
| Nov 6, 2017 | $41.82 | $41.82 | $39.94 | $39.98 | -4.24% | 14,004,006 |
| Oct 30, 2017 | $42.69 | $43.24 | $40.27 | $41.75 | -2.38% | 13,979,610 |
| Oct 23, 2017 | $42.64 | $43.12 | $42.23 | $42.77 | +1.11% | 10,333,762 |
| Oct 16, 2017 | $42.39 | $42.39 | $41.68 | $42.30 | -0.12% | 7,836,147 |
| Oct 9, 2017 | $42.02 | $42.63 | $41.80 | $42.35 | +0.79% | 9,072,261 |
| Oct 2, 2017 | $41.35 | $42.15 | $40.99 | $42.02 | +1.74% | 9,500,290 |
| Sep 25, 2017 | $41.06 | $41.49 | $40.59 | $41.30 | +0.73% | 12,346,576 |
| Sep 18, 2017 | $40.73 | $41.14 | $40.32 | $41.00 | +1.16% | 7,625,693 |
| Sep 11, 2017 | $40.55 | $41.16 | $40.10 | $40.53 | +0.62% | 9,855,977 |
| Sep 5, 2017 | $40.12 | $40.36 | $39.54 | $40.28 | +0.32% | 9,799,001 |
| Aug 28, 2017 | $39.33 | $40.44 | $38.79 | $40.15 | +2.16% | 8,783,337 |
| Aug 21, 2017 | $40.07 | $40.16 | $38.94 | $39.30 | -2.04% | 8,760,036 |
| Aug 14, 2017 | $40.48 | $40.88 | $39.91 | $40.12 | -0.10% | 9,027,511 |
| Aug 7, 2017 | $40.70 | $41.43 | $39.90 | $40.16 | -0.99% | 14,395,432 |
| Jul 31, 2017 | $42.00 | $42.24 | $40.13 | $40.56 | -3.17% | 14,812,613 |
| Jul 24, 2017 | $42.86 | $43.06 | $41.82 | $41.89 | -2.40% | 7,722,650 |
| Jul 17, 2017 | $42.07 | $42.96 | $41.93 | $42.92 | +1.95% | 7,205,417 |
| Jul 10, 2017 | $42.12 | $42.38 | $41.58 | $42.10 | -0.47% | 10,813,633 |
| Jul 3, 2017 | $42.44 | $42.87 | $41.98 | $42.30 | +0.21% | 7,332,464 |
| Jun 26, 2017 | $42.09 | $42.73 | $41.81 | $42.21 | +0.33% | 10,082,755 |
| Jun 19, 2017 | $41.32 | $42.30 | $41.10 | $42.07 | +2.21% | 13,475,264 |
| Jun 12, 2017 | $40.10 | $41.54 | $40.06 | $41.16 | +2.18% | 11,570,104 |
| Jun 5, 2017 | $41.40 | $41.55 | $40.14 | $40.28 | -2.61% | 11,334,052 |
| May 30, 2017 | $40.48 | $41.82 | $40.22 | $41.36 | +1.65% | 8,598,887 |
| May 22, 2017 | $40.04 | $40.79 | $39.92 | $40.69 | +1.62% | 8,167,581 |
| May 15, 2017 | $40.15 | $40.52 | $39.34 | $40.04 | -0.35% | 10,329,658 |
| May 8, 2017 | $39.98 | $40.36 | $39.55 | $40.18 | +0.40% | 12,030,096 |
| May 1, 2017 | $38.53 | $40.62 | $38.05 | $40.02 | +4.10% | 20,728,664 |
| Apr 24, 2017 | $37.11 | $38.77 | $36.91 | $38.45 | +4.36% | 17,737,204 |
| Apr 17, 2017 | $35.93 | $36.90 | $35.86 | $36.84 | +3.01% | 11,588,974 |
| Apr 10, 2017 | $36.04 | $36.32 | $35.65 | $35.77 | -0.97% | 8,882,220 |
| Apr 3, 2017 | $37.14 | $37.17 | $35.97 | $36.12 | -2.73% | 13,817,606 |
| Mar 27, 2017 | $36.41 | $37.21 | $36.33 | $37.13 | +0.72% | 13,727,288 |
| Mar 20, 2017 | $37.55 | $37.80 | $36.54 | $36.87 | -1.85% | 11,140,638 |
| Mar 13, 2017 | $37.20 | $37.60 | $36.94 | $37.56 | +1.87% | 12,973,850 |
| Mar 6, 2017 | $36.61 | $37.09 | $36.00 | $36.87 | -0.09% | 10,284,488 |
| Feb 27, 2017 | $36.48 | $37.55 | $36.43 | $36.91 | +1.01% | 13,196,150 |
| Feb 21, 2017 | $36.71 | $37.18 | $36.32 | $36.54 | -0.27% | 12,825,070 |
| Feb 13, 2017 | $37.30 | $37.43 | $36.32 | $36.64 | -1.43% | 15,209,266 |
| Feb 6, 2017 | $36.62 | $37.34 | $36.07 | $37.17 | +0.66% | 14,765,784 |
| Jan 30, 2017 | $38.33 | $38.55 | $36.46 | $36.92 | -4.03% | 19,816,820 |
| Jan 23, 2017 | $37.52 | $38.50 | $37.38 | $38.47 | +2.61% | 10,158,456 |
| Jan 17, 2017 | $38.01 | $38.66 | $37.22 | $37.49 | -1.56% | 6,917,064 |
| Jan 9, 2017 | $38.54 | $38.63 | $37.63 | $38.09 | -1.33% | 9,273,700 |
| Jan 3, 2017 | $37.86 | $38.68 | $37.52 | $38.60 | +2.84% | 7,018,968 |
| Dec 27, 2016 | $38.26 | $38.50 | $37.41 | $37.54 | -1.51% | 4,988,514 |
| Dec 19, 2016 | $38.22 | $38.50 | $37.84 | $38.11 | -0.57% | 9,066,744 |
| Dec 12, 2016 | $38.62 | $39.11 | $37.42 | $38.33 | -0.23% | 18,783,320 |
| Dec 5, 2016 | $37.25 | $38.44 | $36.56 | $38.42 | +3.54% | 11,439,158 |
| Nov 28, 2016 | $38.42 | $38.91 | $36.22 | $37.11 | -3.69% | 15,690,720 |
| Nov 21, 2016 | $38.17 | $39.03 | $37.73 | $38.53 | +0.86% | 11,090,164 |
| Nov 14, 2016 | $38.12 | $38.52 | $37.43 | $38.20 | – | 10,756,344 |
Seasonality
BALL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.2% | 1.9% | -1.2% | 1.3% | -2.5% | 2.7% | 3.7% | 0.3% | -3.4% | 0.9% | 5.3% | -2.4% |
| Months up | 8 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 8 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 7 of 9 | 3 of 9 |
| 2026 | 7.4% | 18.0% | -11.7% | 3.3% | -10.5% | 14.6% | 4.0% | -3.0% | -10.7% | 18.6% | ||
| 2025 | 1.0% | -5.4% | -0.8% | -0.2% | 3.2% | 5.1% | 2.1% | -8.1% | -3.9% | -6.8% | 5.4% | 7.4% |
| 2024 | -3.6% | 15.8% | 5.2% | 3.3% | -0.2% | -13.3% | 6.3% | -0.0% | 6.8% | -12.8% | 4.9% | -11.0% |
| 2023 | 13.9% | -3.1% | -2.0% | -3.5% | -3.4% | 13.8% | 0.8% | -6.9% | -8.6% | -3.3% | 15.2% | 4.0% |
| 2022 | 0.9% | -7.4% | 0.3% | -9.8% | -12.4% | -3.0% | 6.8% | -23.7% | -13.4% | 2.2% | 14.0% | -8.8% |
| 2021 | -5.5% | -2.8% | -0.8% | 10.5% | -12.1% | -1.4% | -0.2% | 18.9% | -6.2% | 1.7% | 2.4% | 3.0% |
| 2020 | 11.6% | -2.2% | -8.2% | 1.4% | 8.9% | -2.5% | 6.0% | 9.4% | 3.4% | 7.1% | 8.0% | -2.9% |
| 2019 | 13.7% | 5.0% | 5.6% | 3.6% | 2.7% | 14.0% | 2.1% | 12.7% | -9.5% | -3.9% | -5.4% | -2.1% |
| 2018 | 1.1% | 4.6% | -0.6% | 1.0% | -7.6% | -3.8% | 9.6% | 7.7% | 5.0% | 1.8% | 9.8% | -6.4% |
| 2017 | 1.6% | -3.4% | 1.0% | 3.5% | 6.6% | 3.2% | -0.7% | -4.3% | 3.3% | 3.9% | -6.8% | -5.2% |