Baxter International Inc (BAX) stock
BAXNYSESurgical & Medical Instruments & ApparatusFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 11/306% below fair value
$23.00−0.50 (-2.13%)
Close on Oct 30, 2026Market cap $11.89BP/E –Yield 2.26%
Price history
Baxter International share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$23.00
-2.13% on the day
52-week range
$15.73 – $30.00
-23.3% from the high
Change over 52 weeks
+20.0%
From $19.16 on Oct 30, 2025
Average volume
6.65M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $25.62 | $26.10 | $22.50 | $23.00 | -9.09% | 49,454,585 |
| Oct 19, 2026 | $25.09 | $25.71 | $23.62 | $25.30 | +0.08% | 33,046,383 |
| Oct 12, 2026 | $24.44 | $25.99 | $24.34 | $25.28 | +3.82% | 22,608,580 |
| Oct 5, 2026 | $23.46 | $24.60 | $23.24 | $24.35 | +3.66% | 32,030,136 |
| Sep 28, 2026 | $23.21 | $24.10 | $23.11 | $23.49 | +0.51% | 33,773,693 |
| Sep 21, 2026 | $22.99 | $24.30 | $22.56 | $23.37 | +2.50% | 42,468,912 |
| Sep 14, 2026 | $24.01 | $24.22 | $22.71 | $22.80 | -4.20% | 37,924,500 |
| Sep 8, 2026 | $25.59 | $25.75 | $23.67 | $23.80 | -7.86% | 22,409,566 |
| Aug 31, 2026 | $25.91 | $26.56 | $25.17 | $25.83 | -1.15% | 21,550,375 |
| Aug 24, 2026 | $26.37 | $26.76 | $25.79 | $26.13 | -0.80% | 21,866,777 |
| Aug 17, 2026 | $26.47 | $26.78 | $25.75 | $26.34 | -1.46% | 25,482,409 |
| Aug 10, 2026 | $27.12 | $28.02 | $26.60 | $26.73 | -2.98% | 34,434,341 |
| Aug 3, 2026 | $26.98 | $28.38 | $26.56 | $27.55 | +5.31% | 45,066,891 |
| Jul 27, 2026 | $22.68 | $30.00 | $22.60 | $26.16 | +16.79% | 53,938,440 |
| Jul 20, 2026 | $22.46 | $22.65 | $21.40 | $22.40 | -0.93% | 22,953,763 |
| Jul 13, 2026 | $22.60 | $23.71 | $21.16 | $22.61 | -0.04% | 32,078,145 |
| Jul 6, 2026 | $22.78 | $23.53 | $21.73 | $22.62 | -0.13% | 24,838,106 |
| Jun 29, 2026 | $21.95 | $22.76 | $21.31 | $22.65 | +2.77% | 25,659,050 |
| Jun 22, 2026 | $19.90 | $22.18 | $19.42 | $22.04 | +10.81% | 32,851,123 |
| Jun 15, 2026 | $21.03 | $21.30 | $19.38 | $19.89 | -4.65% | 31,155,353 |
| Jun 8, 2026 | $19.33 | $20.98 | $19.05 | $20.86 | +7.64% | 38,414,255 |
| Jun 1, 2026 | $18.57 | $19.75 | $18.11 | $19.38 | +3.19% | 31,931,148 |
| May 26, 2026 | $19.18 | $19.97 | $18.59 | $18.78 | -2.09% | 27,356,743 |
| May 18, 2026 | $17.40 | $19.67 | $17.39 | $19.18 | +10.87% | 34,693,228 |
| May 11, 2026 | $17.96 | $18.09 | $17.09 | $17.30 | -3.84% | 32,997,768 |
| May 4, 2026 | $17.20 | $18.00 | $16.48 | $17.99 | +4.53% | 35,422,409 |
| Apr 27, 2026 | $18.14 | $18.67 | $16.17 | $17.21 | -5.23% | 64,156,849 |
| Apr 20, 2026 | $18.47 | $19.19 | $17.90 | $18.16 | -2.94% | 28,485,832 |
| Apr 13, 2026 | $16.96 | $19.19 | $16.81 | $18.71 | +9.10% | 36,907,161 |
| Apr 6, 2026 | $16.66 | $17.78 | $16.38 | $17.15 | +2.82% | 26,496,136 |
| Mar 30, 2026 | $16.00 | $17.20 | $15.73 | $16.68 | +4.45% | 32,191,918 |
| Mar 23, 2026 | $16.62 | $17.50 | $15.87 | $15.97 | -1.11% | 42,651,062 |
| Mar 16, 2026 | $17.15 | $17.84 | $16.08 | $16.15 | -7.18% | 55,327,170 |
| Mar 9, 2026 | $17.26 | $18.56 | $17.00 | $17.40 | -1.64% | 53,868,143 |
| Mar 2, 2026 | $19.88 | $19.97 | $17.54 | $17.69 | -13.16% | 46,546,627 |
| Feb 23, 2026 | $21.25 | $21.48 | $19.91 | $20.37 | -5.61% | 63,441,120 |
| Feb 17, 2026 | $20.09 | $22.08 | $19.97 | $21.58 | +9.04% | 39,863,685 |
| Feb 9, 2026 | $21.49 | $22.41 | $18.58 | $19.79 | -8.93% | 71,099,679 |
| Feb 2, 2026 | $19.89 | $21.93 | $19.55 | $21.73 | +8.27% | 52,681,654 |
| Jan 26, 2026 | $19.87 | $20.19 | $19.23 | $20.07 | +1.16% | 31,384,905 |
| Jan 20, 2026 | $19.94 | $20.45 | $19.36 | $19.84 | -1.34% | 38,663,277 |
| Jan 12, 2026 | $21.03 | $21.03 | $19.36 | $20.11 | -4.56% | 45,114,553 |
| Jan 5, 2026 | $19.59 | $21.25 | $19.54 | $21.07 | +8.05% | 57,582,317 |
| Dec 29, 2025 | $19.37 | $19.64 | $19.04 | $19.50 | +0.62% | 22,061,135 |
| Dec 22, 2025 | $18.85 | $19.39 | $18.65 | $19.38 | +2.22% | 19,289,253 |
| Dec 15, 2025 | $19.25 | $19.82 | $18.82 | $18.96 | -0.99% | 50,579,653 |
| Dec 8, 2025 | $18.65 | $19.34 | $17.92 | $19.15 | +3.29% | 46,909,708 |
| Dec 1, 2025 | $18.62 | $19.20 | $18.33 | $18.54 | -1.07% | 40,693,297 |
| Nov 24, 2025 | $18.31 | $18.95 | $18.11 | $18.74 | +2.35% | 26,782,506 |
| Nov 17, 2025 | $18.38 | $18.61 | $17.40 | $18.31 | -0.87% | 41,854,364 |
| Nov 10, 2025 | $17.98 | $18.92 | $17.57 | $18.47 | +2.61% | 49,627,471 |
| Nov 3, 2025 | $18.30 | $18.40 | $17.47 | $18.00 | -2.54% | 52,199,427 |
| Oct 27, 2025 | $23.26 | $23.35 | $18.42 | $18.47 | -19.77% | 55,477,780 |
| Oct 20, 2025 | $23.24 | $23.60 | $22.53 | $23.02 | -0.30% | 25,208,508 |
| Oct 13, 2025 | $22.04 | $23.32 | $21.88 | $23.09 | +5.19% | 24,319,082 |
| Oct 6, 2025 | $23.90 | $23.92 | $21.63 | $21.95 | -8.01% | 27,069,063 |
| Sep 29, 2025 | $22.00 | $24.27 | $21.80 | $23.86 | +8.55% | 30,359,088 |
| Sep 22, 2025 | $23.00 | $23.16 | $21.59 | $21.98 | -4.52% | 33,566,764 |
| Sep 15, 2025 | $24.01 | $24.17 | $23.02 | $23.02 | -4.04% | 35,254,778 |
| Sep 8, 2025 | $24.25 | $24.63 | $23.79 | $23.99 | -1.76% | 24,435,720 |
| Sep 2, 2025 | $24.41 | $24.60 | $23.12 | $24.42 | -1.09% | 34,865,302 |
| Aug 25, 2025 | $24.51 | $24.72 | $24.16 | $24.69 | +0.61% | 28,945,785 |
| Aug 18, 2025 | $24.20 | $24.89 | $23.45 | $24.54 | +1.49% | 31,313,963 |
| Aug 11, 2025 | $23.56 | $24.85 | $23.28 | $24.18 | +2.07% | 33,430,212 |
| Aug 4, 2025 | $21.83 | $23.86 | $21.80 | $23.69 | +7.88% | 58,574,750 |
| Jul 28, 2025 | $29.04 | $29.35 | $21.33 | $21.96 | -24.85% | 91,290,823 |
| Jul 21, 2025 | $28.00 | $29.31 | $27.37 | $29.22 | +5.22% | 26,747,144 |
| Jul 14, 2025 | $28.50 | $28.93 | $27.62 | $27.77 | -3.24% | 23,757,749 |
| Jul 7, 2025 | $30.87 | $31.15 | $28.51 | $28.70 | -7.45% | 31,749,075 |
| Jun 30, 2025 | $30.45 | $31.76 | $30.06 | $31.01 | +2.04% | 11,251,562 |
| Jun 23, 2025 | $29.78 | $30.84 | $29.32 | $30.39 | +1.33% | 17,298,682 |
| Jun 16, 2025 | $30.75 | $30.98 | $29.54 | $29.99 | -2.06% | 15,708,596 |
| Jun 9, 2025 | $30.42 | $32.04 | $30.18 | $30.62 | +1.19% | 17,557,998 |
| Jun 2, 2025 | $30.34 | $30.71 | $29.16 | $30.26 | -0.79% | 17,007,194 |
| May 26, 2025 | $29.85 | $31.04 | $29.72 | $30.50 | +1.26% | 16,097,250 |
| May 19, 2025 | $31.23 | $31.63 | $29.72 | $30.12 | -4.86% | 12,530,701 |
| May 12, 2025 | $31.56 | $32.68 | $30.04 | $31.66 | +2.46% | 21,756,679 |
| May 5, 2025 | $30.32 | $32.07 | $29.86 | $30.90 | +0.62% | 17,659,966 |
| Apr 28, 2025 | $30.31 | $32.60 | $30.09 | $30.71 | +1.62% | 24,208,053 |
| Apr 21, 2025 | $28.75 | $30.48 | $28.27 | $30.22 | +4.60% | 20,329,914 |
| Apr 14, 2025 | $28.38 | $29.10 | $27.52 | $28.89 | +3.77% | 20,605,263 |
| Apr 7, 2025 | $28.35 | $30.82 | $26.25 | $27.84 | -3.30% | 39,783,499 |
| Mar 31, 2025 | $33.63 | $34.52 | $28.70 | $28.79 | -14.70% | 21,137,611 |
| Mar 24, 2025 | $33.30 | $34.01 | $32.80 | $33.75 | +1.69% | 15,222,386 |
| Mar 17, 2025 | $34.51 | $35.03 | $33.00 | $33.19 | -4.05% | 26,094,698 |
| Mar 10, 2025 | $36.69 | $37.74 | $34.05 | $34.59 | -5.41% | 23,429,749 |
| Mar 3, 2025 | $34.87 | $36.64 | $34.30 | $36.57 | +5.97% | 18,970,352 |
| Feb 24, 2025 | $34.02 | $36.26 | $33.44 | $34.51 | +2.04% | 31,897,293 |
| Feb 18, 2025 | $30.72 | $34.02 | $30.56 | $33.82 | +9.73% | 32,160,059 |
| Feb 10, 2025 | $30.86 | $31.09 | $29.89 | $30.82 | +0.65% | 21,800,289 |
| Feb 3, 2025 | $31.76 | $32.02 | $30.51 | $30.62 | -5.96% | 19,954,865 |
| Jan 27, 2025 | $32.75 | $33.58 | $32.48 | $32.56 | +0.34% | 19,982,625 |
| Jan 21, 2025 | $31.17 | $32.58 | $31.09 | $32.45 | +4.74% | 21,106,975 |
| Jan 13, 2025 | $29.48 | $31.20 | $29.24 | $30.98 | +5.30% | 26,992,223 |
| Jan 6, 2025 | $29.47 | $30.25 | $29.05 | $29.42 | -0.27% | 18,693,538 |
| Dec 30, 2024 | $29.06 | $29.75 | $28.34 | $29.50 | +1.03% | 15,353,562 |
| Dec 23, 2024 | $29.30 | $29.54 | $28.75 | $29.20 | -1.02% | 11,873,983 |
| Dec 16, 2024 | $30.02 | $30.29 | $28.62 | $29.50 | -2.70% | 36,592,997 |
| Dec 9, 2024 | $31.87 | $32.49 | $30.06 | $30.32 | -4.65% | 22,846,541 |
| Dec 2, 2024 | $33.69 | $33.79 | $31.65 | $31.80 | -5.67% | 18,459,884 |
| Nov 25, 2024 | $33.54 | $33.81 | $32.61 | $33.71 | +1.51% | 16,774,237 |
| Nov 18, 2024 | $31.77 | $33.70 | $31.75 | $33.21 | +3.91% | 26,268,400 |
| Nov 11, 2024 | $35.00 | $35.00 | $31.60 | $31.96 | -7.74% | 27,626,815 |
| Nov 4, 2024 | $36.01 | $36.82 | $33.78 | $34.64 | -3.43% | 21,286,959 |
| Oct 28, 2024 | $36.23 | $36.49 | $35.59 | $35.87 | -0.28% | 12,963,300 |
| Oct 21, 2024 | $36.79 | $37.10 | $35.84 | $35.97 | -2.41% | 10,178,088 |
| Oct 14, 2024 | $36.59 | $37.54 | $36.01 | $36.86 | +0.88% | 14,658,416 |
| Oct 7, 2024 | $36.02 | $38.29 | $35.59 | $36.54 | +0.61% | 20,702,692 |
| Sep 30, 2024 | $37.75 | $38.13 | $34.94 | $36.32 | -6.66% | 24,933,874 |
| Sep 23, 2024 | $38.71 | $39.57 | $37.92 | $38.91 | +1.09% | 13,903,506 |
| Sep 16, 2024 | $39.88 | $40.49 | $38.27 | $38.49 | -3.10% | 16,482,712 |
| Sep 9, 2024 | $39.05 | $40.06 | $38.49 | $39.72 | +1.95% | 17,735,490 |
| Sep 3, 2024 | $37.83 | $39.48 | $37.13 | $38.96 | +2.69% | 18,426,124 |
| Aug 26, 2024 | $37.62 | $38.47 | $37.44 | $37.94 | +1.07% | 13,961,273 |
| Aug 19, 2024 | $36.12 | $37.59 | $35.98 | $37.54 | +3.93% | 14,097,562 |
| Aug 12, 2024 | $37.15 | $37.50 | $33.85 | $36.12 | -2.77% | 26,753,405 |
| Aug 5, 2024 | $35.26 | $37.89 | $33.95 | $37.15 | +5.33% | 30,581,131 |
| Jul 29, 2024 | $35.56 | $36.34 | $34.78 | $35.27 | -0.68% | 27,817,192 |
| Jul 22, 2024 | $35.43 | $36.10 | $34.96 | $35.51 | +0.45% | 18,741,837 |
| Jul 15, 2024 | $34.20 | $36.37 | $33.88 | $35.35 | +0.08% | 31,271,470 |
| Jul 8, 2024 | $34.77 | $35.54 | $33.38 | $35.32 | +1.17% | 22,951,913 |
| Jul 1, 2024 | $33.50 | $35.20 | $32.69 | $34.91 | +4.36% | 21,681,180 |
| Jun 24, 2024 | $34.27 | $34.37 | $33.10 | $33.45 | -2.45% | 21,685,755 |
| Jun 17, 2024 | $33.51 | $34.36 | $33.46 | $34.29 | +1.51% | 19,144,555 |
| Jun 10, 2024 | $33.08 | $33.83 | $32.48 | $33.78 | +1.87% | 22,684,893 |
| Jun 3, 2024 | $33.90 | $34.38 | $32.76 | $33.16 | -2.73% | 27,104,759 |
| May 28, 2024 | $33.76 | $34.11 | $33.00 | $34.09 | +0.56% | 17,642,196 |
| May 20, 2024 | $35.20 | $35.34 | $33.58 | $33.90 | -3.83% | 21,361,379 |
| May 13, 2024 | $35.70 | $36.08 | $34.88 | $35.25 | -1.23% | 23,309,351 |
| May 6, 2024 | $37.05 | $37.11 | $35.55 | $35.69 | -3.25% | 25,727,301 |
| Apr 29, 2024 | $40.18 | $40.96 | $36.20 | $36.89 | -8.07% | 27,143,735 |
| Apr 22, 2024 | $39.78 | $41.18 | $39.53 | $40.13 | +1.67% | 13,662,439 |
| Apr 15, 2024 | $40.71 | $40.85 | $39.29 | $39.47 | -2.13% | 13,671,002 |
| Apr 8, 2024 | $42.55 | $42.86 | $40.21 | $40.33 | -5.37% | 15,973,846 |
| Apr 1, 2024 | $43.50 | $43.99 | $42.38 | $42.62 | -0.28% | 16,094,542 |
| Mar 25, 2024 | $42.15 | $43.12 | $41.25 | $42.74 | +1.91% | 17,074,834 |
| Mar 18, 2024 | $41.64 | $42.35 | $41.24 | $41.94 | +0.79% | 13,926,120 |
| Mar 11, 2024 | $43.65 | $43.97 | $41.30 | $41.61 | -4.93% | 18,758,935 |
| Mar 4, 2024 | $41.00 | $44.01 | $40.84 | $43.77 | +6.73% | 23,522,339 |
| Feb 26, 2024 | $42.44 | $42.54 | $40.27 | $41.01 | -3.62% | 15,350,072 |
| Feb 20, 2024 | $41.16 | $42.87 | $41.04 | $42.55 | +3.23% | 16,291,737 |
| Feb 12, 2024 | $39.69 | $41.87 | $39.08 | $41.22 | +4.22% | 23,102,695 |
| Feb 5, 2024 | $38.70 | $41.31 | $38.11 | $39.55 | +1.46% | 24,765,611 |
| Jan 29, 2024 | $38.61 | $39.52 | $38.44 | $38.98 | +0.49% | 13,710,651 |
| Jan 22, 2024 | $38.71 | $39.32 | $37.87 | $38.79 | +0.49% | 11,825,351 |
| Jan 16, 2024 | $39.68 | $39.72 | $38.01 | $38.60 | -3.50% | 14,574,818 |
| Jan 8, 2024 | $39.37 | $42.24 | $39.22 | $40.00 | +2.15% | 22,906,649 |
| Jan 2, 2024 | $38.47 | $39.80 | $37.95 | $39.16 | +1.29% | 18,343,985 |
| Dec 26, 2023 | $38.27 | $38.99 | $38.20 | $38.66 | +0.73% | 10,130,057 |
| Dec 18, 2023 | $38.85 | $39.46 | $38.13 | $38.38 | -0.83% | 19,069,225 |
| Dec 11, 2023 | $36.20 | $39.21 | $35.96 | $38.70 | +7.05% | 24,350,108 |
| Dec 4, 2023 | $36.27 | $37.18 | $35.62 | $36.15 | -1.09% | 17,345,501 |
| Nov 27, 2023 | $35.93 | $36.83 | $35.91 | $36.55 | +1.47% | 18,553,045 |
| Nov 20, 2023 | $35.50 | $36.24 | $35.21 | $36.02 | +1.58% | 10,098,931 |
| Nov 13, 2023 | $33.27 | $35.74 | $33.01 | $35.46 | +8.04% | 29,085,816 |
| Nov 6, 2023 | $34.06 | $34.60 | $32.52 | $32.82 | -3.36% | 22,634,251 |
| Oct 30, 2023 | $32.45 | $35.29 | $31.75 | $33.96 | +5.60% | 30,780,773 |
| Oct 23, 2023 | $32.50 | $33.21 | $31.88 | $32.16 | -1.62% | 22,369,848 |
| Oct 16, 2023 | $31.84 | $33.24 | $31.01 | $32.69 | +2.67% | 34,334,109 |
| Oct 9, 2023 | $36.37 | $37.36 | $31.47 | $31.84 | -13.05% | 56,124,353 |
| Oct 2, 2023 | $37.45 | $37.70 | $36.58 | $36.62 | -2.97% | 25,681,944 |
| Sep 25, 2023 | $37.60 | $37.93 | $37.05 | $37.74 | +0.11% | 18,496,395 |
| Sep 18, 2023 | $39.03 | $39.27 | $37.43 | $37.70 | -3.53% | 18,456,666 |
| Sep 11, 2023 | $38.93 | $39.61 | $38.22 | $39.08 | +1.06% | 18,277,084 |
| Sep 5, 2023 | $40.44 | $40.44 | $37.99 | $38.67 | -4.75% | 20,685,386 |
| Aug 28, 2023 | $41.85 | $42.61 | $40.50 | $40.60 | -2.24% | 13,111,601 |
| Aug 21, 2023 | $42.06 | $42.25 | $40.65 | $41.53 | -0.62% | 15,988,004 |
| Aug 14, 2023 | $43.25 | $43.35 | $41.50 | $41.79 | -3.35% | 15,753,483 |
| Aug 7, 2023 | $43.83 | $44.31 | $42.28 | $43.24 | -1.55% | 16,486,478 |
| Jul 31, 2023 | $46.95 | $47.19 | $43.56 | $43.92 | -6.57% | 31,623,308 |
| Jul 24, 2023 | $48.24 | $49.29 | $44.76 | $47.01 | -3.19% | 36,816,439 |
| Jul 17, 2023 | $46.60 | $50.21 | $46.42 | $48.56 | +3.63% | 29,964,932 |
| Jul 10, 2023 | $45.41 | $47.50 | $45.12 | $46.86 | +3.44% | 18,815,255 |
| Jul 3, 2023 | $45.31 | $45.76 | $44.25 | $45.30 | -0.57% | 15,652,687 |
| Jun 26, 2023 | $44.89 | $45.75 | $43.86 | $45.56 | +1.15% | 20,967,702 |
| Jun 20, 2023 | $44.72 | $45.60 | $43.99 | $45.04 | -0.71% | 25,676,458 |
| Jun 12, 2023 | $42.13 | $45.53 | $41.98 | $45.36 | +8.08% | 25,121,288 |
| Jun 5, 2023 | $41.42 | $42.38 | $40.64 | $41.97 | +1.55% | 18,744,344 |
| May 30, 2023 | $41.11 | $41.71 | $39.92 | $41.33 | +0.10% | 29,221,480 |
| May 22, 2023 | $42.99 | $43.29 | $40.89 | $41.29 | -3.95% | 18,574,429 |
| May 15, 2023 | $42.57 | $43.68 | $42.23 | $42.99 | +1.22% | 19,194,972 |
| May 8, 2023 | $46.50 | $47.26 | $42.28 | $42.47 | -7.77% | 37,028,205 |
| May 1, 2023 | $47.59 | $48.23 | $45.22 | $46.05 | -3.42% | 18,936,045 |
| Apr 24, 2023 | $45.50 | $47.97 | $44.73 | $47.68 | +5.28% | 37,661,079 |
| Apr 17, 2023 | $43.20 | $45.45 | $42.72 | $45.29 | +5.20% | 29,617,942 |
| Apr 10, 2023 | $42.00 | $43.55 | $41.61 | $43.05 | +1.77% | 30,124,117 |
| Apr 3, 2023 | $40.83 | $42.72 | $39.67 | $42.30 | +4.29% | 30,606,161 |
| Mar 27, 2023 | $39.98 | $41.11 | $39.52 | $40.56 | +3.39% | 21,688,564 |
| Mar 20, 2023 | $37.59 | $40.15 | $37.52 | $39.23 | +4.39% | 34,256,666 |
| Mar 13, 2023 | $38.00 | $39.56 | $37.35 | $37.58 | -1.16% | 38,935,948 |
| Mar 6, 2023 | $40.00 | $40.15 | $37.95 | $38.02 | -4.81% | 25,488,078 |
| Feb 27, 2023 | $40.29 | $40.58 | $38.61 | $39.94 | -0.55% | 27,980,757 |
| Feb 21, 2023 | $40.79 | $41.39 | $39.65 | $40.16 | -2.05% | 21,647,932 |
| Feb 13, 2023 | $41.00 | $41.04 | $39.23 | $41.00 | +0.12% | 35,291,585 |
| Feb 6, 2023 | $46.54 | $46.66 | $38.58 | $40.95 | -12.28% | 48,271,898 |
| Jan 30, 2023 | $45.94 | $47.23 | $44.76 | $46.68 | +1.48% | 30,738,460 |
| Jan 23, 2023 | $44.00 | $46.37 | $43.99 | $46.00 | +4.83% | 22,213,310 |
| Jan 17, 2023 | $45.03 | $45.12 | $43.25 | $43.88 | -2.14% | 36,099,906 |
| Jan 9, 2023 | $47.60 | $47.95 | $44.33 | $44.84 | -7.45% | 40,145,922 |
| Jan 3, 2023 | $50.40 | $53.12 | $47.86 | $48.45 | -4.94% | 20,204,495 |
| Dec 27, 2022 | $50.15 | $51.70 | $49.54 | $50.97 | +1.59% | 9,599,000 |
| Dec 19, 2022 | $49.00 | $50.39 | $49.00 | $50.17 | +0.93% | 22,061,087 |
| Dec 12, 2022 | $52.22 | $53.80 | $49.47 | $49.71 | -5.10% | 31,857,365 |
| Dec 5, 2022 | $52.78 | $53.16 | $50.88 | $52.38 | -1.58% | 22,800,504 |
| Nov 28, 2022 | $55.70 | $56.92 | $51.78 | $53.22 | -4.96% | 34,262,843 |
| Nov 21, 2022 | $55.03 | $56.73 | $54.76 | $56.00 | +1.82% | 11,552,399 |
| Nov 14, 2022 | $54.86 | $55.61 | $53.63 | $55.00 | +0.22% | 23,857,252 |
| Nov 7, 2022 | $50.80 | $55.18 | $50.65 | $54.88 | +8.50% | 28,708,336 |
| Oct 31, 2022 | $54.88 | $55.05 | $49.83 | $50.58 | -8.04% | 19,310,202 |
| Oct 24, 2022 | $56.92 | $58.12 | $53.57 | $55.00 | -2.53% | 28,985,449 |
| Oct 17, 2022 | $55.26 | $56.81 | $54.33 | $56.43 | +3.54% | 23,797,089 |
| Oct 10, 2022 | $55.88 | $56.75 | $53.85 | $54.50 | -2.01% | 15,949,420 |
| Oct 3, 2022 | $54.25 | $58.23 | $53.81 | $55.62 | +3.27% | 14,777,609 |
| Sep 26, 2022 | $55.16 | $55.98 | $53.78 | $53.86 | -2.80% | 15,362,627 |
| Sep 19, 2022 | $57.89 | $58.58 | $54.56 | $55.41 | -4.76% | 11,827,014 |
| Sep 12, 2022 | $59.78 | $60.39 | $57.98 | $58.18 | -2.27% | 14,482,207 |
| Sep 6, 2022 | $56.49 | $59.81 | $54.45 | $59.53 | +5.91% | 16,044,161 |
| Aug 29, 2022 | $56.80 | $58.89 | $55.88 | $56.21 | -1.68% | 15,853,746 |
| Aug 22, 2022 | $61.04 | $61.15 | $57.12 | $57.17 | -6.66% | 13,841,680 |
| Aug 15, 2022 | $60.33 | $62.24 | $60.13 | $61.25 | +1.31% | 16,506,463 |
| Aug 8, 2022 | $58.99 | $61.06 | $58.47 | $60.46 | +3.19% | 12,902,108 |
| Aug 1, 2022 | $58.34 | $59.50 | $57.49 | $58.59 | -0.12% | 20,062,842 |
| Jul 25, 2022 | $66.28 | $67.07 | $57.92 | $58.66 | -11.34% | 22,975,950 |
| Jul 18, 2022 | $64.93 | $66.59 | $64.19 | $66.16 | +1.93% | 10,493,875 |
| Jul 11, 2022 | $64.64 | $65.18 | $62.70 | $64.91 | -0.41% | 11,902,762 |
| Jul 5, 2022 | $65.01 | $65.87 | $63.54 | $65.18 | -0.47% | 8,957,799 |
| Jun 27, 2022 | $66.77 | $67.42 | $63.71 | $65.49 | -1.93% | 13,367,638 |
| Jun 21, 2022 | $64.57 | $67.03 | $63.25 | $66.78 | +4.62% | 12,733,359 |
| Jun 13, 2022 | $71.83 | $72.65 | $63.27 | $63.83 | -12.71% | 23,696,394 |
| Jun 6, 2022 | $72.22 | $73.63 | $71.19 | $73.12 | +0.80% | 11,566,917 |
| May 31, 2022 | $75.38 | $76.51 | $72.30 | $72.54 | -4.75% | 9,787,001 |
| May 23, 2022 | $74.19 | $77.08 | $72.93 | $76.16 | +4.00% | 14,032,934 |
| May 16, 2022 | $73.06 | $74.36 | $71.16 | $73.23 | +0.27% | 11,115,489 |
| May 9, 2022 | $72.16 | $74.51 | $71.27 | $73.03 | +0.33% | 14,663,210 |
| May 2, 2022 | $71.33 | $73.63 | $69.72 | $72.79 | +2.43% | 18,106,128 |
| Apr 25, 2022 | $72.80 | $74.65 | $69.72 | $71.06 | -2.76% | 22,520,562 |
| Apr 18, 2022 | $76.25 | $78.73 | $72.89 | $73.08 | -4.40% | 13,331,022 |
| Apr 11, 2022 | $80.00 | $80.58 | $75.97 | $76.44 | -4.45% | 12,938,035 |
| Apr 4, 2022 | $76.15 | $80.31 | $75.32 | $80.00 | +1.81% | 20,420,652 |
| Mar 28, 2022 | $77.35 | $80.72 | $76.75 | $78.58 | +1.77% | 21,014,366 |
| Mar 21, 2022 | $79.01 | $79.92 | $76.76 | $77.21 | -2.41% | 22,437,875 |
| Mar 14, 2022 | $77.45 | $79.70 | $77.20 | $79.12 | +2.95% | 13,020,780 |
| Mar 7, 2022 | $85.62 | $85.62 | $76.67 | $76.85 | -10.66% | 16,402,154 |
| Feb 28, 2022 | $85.25 | $86.44 | $83.48 | $86.02 | -0.28% | 13,316,530 |
| Feb 22, 2022 | $82.50 | $86.96 | $81.94 | $86.26 | +4.75% | 15,482,608 |
| Feb 14, 2022 | $85.59 | $86.62 | $79.56 | $82.35 | -4.14% | 17,188,640 |
| Feb 7, 2022 | $86.98 | $89.70 | $85.82 | $85.91 | -0.92% | 17,093,603 |
| Jan 31, 2022 | $85.29 | $87.25 | $83.79 | $86.71 | +1.66% | 17,370,948 |
| Jan 24, 2022 | $85.19 | $86.19 | $83.17 | $85.29 | -1.15% | 15,350,435 |
| Jan 18, 2022 | $85.59 | $87.57 | $85.18 | $86.28 | +0.63% | 8,939,164 |
| Jan 10, 2022 | $87.37 | $87.69 | $84.32 | $85.74 | -1.96% | 12,300,554 |
| Jan 3, 2022 | $85.52 | $88.91 | $85.19 | $87.45 | +1.88% | 11,467,898 |
| Dec 27, 2021 | $85.80 | $87.51 | $85.49 | $85.84 | +0.34% | 6,863,660 |
| Dec 20, 2021 | $83.13 | $86.08 | $81.90 | $85.55 | +2.30% | 9,697,358 |
| Dec 13, 2021 | $80.97 | $85.09 | $80.42 | $83.63 | +3.43% | 15,831,017 |
| Dec 6, 2021 | $78.39 | $81.27 | $78.22 | $80.86 | +3.60% | 11,793,434 |
| Nov 29, 2021 | $76.32 | $78.14 | $74.32 | $78.05 | +2.31% | 13,686,906 |
| Nov 22, 2021 | $79.40 | $79.93 | $76.05 | $76.29 | -3.75% | 6,035,285 |
| Nov 15, 2021 | $79.58 | $80.15 | $78.66 | $79.26 | -0.25% | 10,317,819 |
| Nov 8, 2021 | $78.32 | $79.71 | $77.56 | $79.46 | +1.82% | 9,589,930 |
| Nov 1, 2021 | $79.20 | $80.94 | $77.76 | $78.04 | -1.17% | 12,422,455 |
| Oct 25, 2021 | $82.37 | $84.30 | $77.56 | $78.96 | -3.93% | 22,267,986 |
| Oct 18, 2021 | $79.60 | $82.24 | $77.94 | $82.19 | +3.12% | 9,318,157 |
| Oct 11, 2021 | $79.92 | $80.36 | $78.28 | $79.70 | -0.62% | 8,433,603 |
| Oct 4, 2021 | $81.00 | $82.19 | $79.67 | $80.20 | -1.34% | 14,821,389 |
| Sep 27, 2021 | $80.43 | $82.53 | $79.76 | $81.29 | +0.54% | 13,725,738 |
| Sep 20, 2021 | $82.85 | $83.23 | $80.53 | $80.85 | -3.30% | 12,007,316 |
| Sep 13, 2021 | $82.23 | $84.17 | $80.33 | $83.61 | +3.32% | 18,869,582 |
| Sep 7, 2021 | $82.33 | $83.91 | $80.71 | $80.92 | -2.16% | 14,895,407 |
| Aug 30, 2021 | $74.25 | $83.15 | $74.25 | $82.71 | +11.82% | 31,858,755 |
| Aug 23, 2021 | $75.44 | $75.44 | $73.12 | $73.97 | -1.62% | 13,312,974 |
| Aug 16, 2021 | $74.78 | $76.20 | $74.63 | $75.19 | +0.84% | 16,091,111 |
| Aug 9, 2021 | $74.81 | $74.92 | $73.54 | $74.56 | -0.36% | 10,852,228 |
| Aug 2, 2021 | $77.60 | $77.98 | $73.61 | $74.83 | -3.26% | 22,784,403 |
| Jul 26, 2021 | $80.66 | $85.68 | $76.39 | $77.35 | -4.67% | 23,588,962 |
| Jul 19, 2021 | $81.10 | $81.66 | $79.54 | $81.14 | -0.34% | 9,687,898 |
| Jul 12, 2021 | $80.38 | $81.82 | $80.27 | $81.42 | +1.23% | 9,289,171 |
| Jul 6, 2021 | $81.50 | $81.87 | $80.22 | $80.43 | -1.63% | 9,330,741 |
| Jun 28, 2021 | $82.43 | $82.43 | $80.28 | $81.76 | -0.52% | 14,809,459 |
| Jun 21, 2021 | $81.14 | $82.53 | $80.41 | $82.19 | +1.70% | 15,457,847 |
| Jun 14, 2021 | $82.30 | $82.90 | $80.28 | $80.82 | -1.73% | 14,171,611 |
| Jun 7, 2021 | $82.31 | $84.50 | $80.26 | $82.24 | -0.01% | 16,512,517 |
| Jun 1, 2021 | $82.46 | $82.78 | $80.66 | $82.25 | +0.16% | 10,152,090 |
| May 24, 2021 | $83.23 | $83.53 | $81.19 | $82.12 | -1.13% | 15,667,674 |
| May 17, 2021 | $83.85 | $84.18 | $82.03 | $83.06 | -0.95% | 9,795,480 |
| May 10, 2021 | $87.18 | $87.57 | $82.85 | $83.86 | -3.19% | 15,401,671 |
| May 3, 2021 | $86.02 | $87.92 | $85.70 | $86.62 | +1.09% | 11,172,159 |
| Apr 26, 2021 | $88.00 | $88.00 | $83.83 | $85.69 | -2.48% | 10,593,505 |
| Apr 19, 2021 | $86.43 | $88.32 | $85.74 | $87.87 | +1.51% | 11,388,180 |
| Apr 12, 2021 | $85.00 | $86.85 | $83.73 | $86.56 | +1.93% | 10,571,965 |
| Apr 5, 2021 | $84.75 | $85.70 | $83.80 | $84.92 | +0.71% | 9,753,052 |
| Mar 29, 2021 | $85.48 | $86.56 | $83.38 | $84.32 | -1.90% | 12,301,702 |
| Mar 22, 2021 | $79.80 | $86.09 | $79.51 | $85.95 | +7.04% | 16,406,055 |
| Mar 15, 2021 | $78.01 | $80.83 | $77.56 | $80.30 | +3.00% | 13,231,773 |
| Mar 8, 2021 | $78.21 | $79.30 | $76.96 | $77.96 | -0.13% | 8,719,614 |
| Mar 1, 2021 | $78.07 | $78.99 | $75.90 | $78.06 | +0.48% | 16,194,100 |
| Feb 22, 2021 | $77.95 | $80.39 | $76.80 | $77.69 | -0.96% | 16,080,084 |
| Feb 16, 2021 | $78.68 | $79.33 | $76.85 | $78.44 | -0.37% | 11,348,106 |
| Feb 8, 2021 | $77.54 | $78.98 | $76.76 | $78.73 | +1.85% | 14,850,069 |
| Feb 1, 2021 | $77.47 | $80.49 | $75.84 | $77.30 | +0.61% | 15,233,479 |
| Jan 25, 2021 | $79.48 | $81.05 | $74.99 | $76.83 | -3.37% | 15,146,751 |
| Jan 19, 2021 | $80.56 | $80.65 | $78.52 | $79.51 | -0.66% | 9,495,036 |
| Jan 11, 2021 | $82.20 | $82.89 | $79.22 | $80.04 | -2.03% | 14,278,224 |
| Jan 4, 2021 | $80.49 | $82.14 | $79.31 | $81.70 | +1.82% | 12,660,120 |
| Dec 28, 2020 | $79.88 | $80.45 | $78.72 | $80.24 | +0.82% | 5,735,631 |
| Dec 21, 2020 | $80.04 | $80.12 | $78.03 | $79.59 | -1.57% | 7,567,015 |
| Dec 14, 2020 | $79.81 | $81.63 | $78.18 | $80.86 | +1.92% | 15,979,225 |
| Dec 7, 2020 | $77.79 | $80.60 | $76.79 | $79.34 | +1.72% | 19,428,166 |
| Nov 30, 2020 | $76.12 | $78.28 | $74.79 | $78.00 | +2.67% | 21,619,087 |
| Nov 23, 2020 | $76.74 | $77.02 | $75.20 | $75.97 | -1.36% | 10,361,217 |
| Nov 16, 2020 | $82.83 | $82.88 | $76.99 | $77.02 | -6.48% | 16,716,163 |
| Nov 9, 2020 | $81.74 | $82.84 | $79.16 | $82.36 | +4.35% | 22,213,384 |
| Nov 2, 2020 | $78.15 | $80.21 | $75.52 | $78.93 | +1.75% | 20,507,980 |
| Oct 26, 2020 | $80.26 | $82.00 | $76.03 | $77.57 | -4.34% | 14,783,199 |
| Oct 19, 2020 | $81.87 | $82.61 | $80.75 | $81.09 | -0.89% | 12,218,470 |
| Oct 12, 2020 | $78.83 | $82.31 | $78.54 | $81.82 | +4.23% | 10,279,921 |
| Oct 5, 2020 | $79.17 | $82.02 | $77.73 | $78.50 | -0.42% | 14,834,360 |
| Sep 28, 2020 | $80.56 | $82.39 | $78.64 | $78.83 | -1.02% | 12,086,218 |
| Sep 21, 2020 | $81.81 | $81.86 | $77.72 | $79.64 | -4.01% | 13,962,229 |
| Sep 14, 2020 | $83.59 | $84.64 | $80.36 | $82.97 | -0.16% | 17,154,466 |
| Sep 8, 2020 | $81.81 | $83.84 | $80.85 | $83.10 | +0.97% | 10,542,634 |
| Aug 31, 2020 | $86.25 | $87.25 | $81.49 | $82.30 | -4.34% | 17,271,573 |
| Aug 24, 2020 | $83.52 | $86.89 | $82.88 | $86.03 | +3.54% | 13,254,702 |
| Aug 17, 2020 | $83.37 | $84.52 | $82.13 | $83.09 | -0.49% | 13,415,719 |
| Aug 10, 2020 | $80.84 | $84.92 | $80.37 | $83.50 | +3.43% | 18,680,953 |
| Aug 3, 2020 | $86.96 | $87.12 | $78.68 | $80.73 | -6.54% | 23,941,803 |
| Jul 27, 2020 | $89.33 | $91.45 | $82.92 | $86.38 | -3.23% | 17,499,743 |
| Jul 20, 2020 | $87.51 | $90.81 | $86.85 | $89.26 | +1.94% | 8,934,847 |
| Jul 13, 2020 | $85.51 | $87.80 | $82.88 | $87.56 | +2.73% | 12,854,256 |
| Jul 6, 2020 | $87.77 | $88.50 | $83.73 | $85.23 | -2.27% | 15,647,591 |
| Jun 29, 2020 | $84.85 | $87.66 | $83.66 | $87.21 | +3.44% | 12,049,016 |
| Jun 22, 2020 | $84.42 | $85.50 | $81.35 | $84.31 | -0.21% | 15,473,384 |
| Jun 15, 2020 | $82.95 | $86.01 | $82.46 | $84.49 | +0.62% | 16,320,565 |
| Jun 8, 2020 | $87.59 | $89.46 | $82.77 | $83.97 | -5.85% | 19,344,305 |
| Jun 1, 2020 | $89.61 | $91.58 | $88.17 | $89.19 | -0.91% | 10,200,563 |
| May 26, 2020 | $87.91 | $90.11 | $83.66 | $90.01 | +3.54% | 16,599,524 |
| May 18, 2020 | $88.42 | $89.39 | $85.82 | $86.93 | -0.26% | 12,795,527 |
| May 11, 2020 | $87.76 | $89.77 | $84.29 | $87.16 | -1.04% | 15,906,708 |
| May 4, 2020 | $88.17 | $89.68 | $86.57 | $88.08 | +0.27% | 9,965,964 |
| Apr 27, 2020 | $94.00 | $94.01 | $86.60 | $87.84 | -5.47% | 13,749,698 |
| Apr 20, 2020 | $92.90 | $95.19 | $89.90 | $92.92 | -0.03% | 16,315,666 |
| Apr 13, 2020 | $85.61 | $93.00 | $84.57 | $92.95 | +6.97% | 15,492,904 |
| Apr 6, 2020 | $84.04 | $87.80 | $82.16 | $86.89 | +6.72% | 12,509,718 |
| Mar 30, 2020 | $80.87 | $84.36 | $77.82 | $81.42 | +2.04% | 14,589,053 |
| Mar 23, 2020 | $74.85 | $80.74 | $69.69 | $79.79 | +5.33% | 24,255,288 |
| Mar 16, 2020 | $72.66 | $85.22 | $69.10 | $75.75 | -6.47% | 30,387,590 |
| Mar 9, 2020 | $80.65 | $83.31 | $71.28 | $80.99 | -5.14% | 24,041,616 |
| Mar 2, 2020 | $83.37 | $91.14 | $82.90 | $85.38 | +2.29% | 18,218,537 |
| Feb 24, 2020 | $90.77 | $91.33 | $80.59 | $83.47 | -9.93% | 15,791,855 |
| Feb 18, 2020 | $92.59 | $93.57 | $91.04 | $92.67 | -0.50% | 6,744,591 |
| Feb 10, 2020 | $90.70 | $93.43 | $90.25 | $93.14 | +2.07% | 9,781,811 |
| Feb 3, 2020 | $89.98 | $95.00 | $89.65 | $91.25 | +2.28% | 13,091,175 |
| Jan 27, 2020 | $89.68 | $91.17 | $89.05 | $89.22 | -1.72% | 9,128,024 |
| Jan 21, 2020 | $89.52 | $91.87 | $89.31 | $90.78 | +1.17% | 10,840,408 |
| Jan 13, 2020 | $87.47 | $90.30 | $87.10 | $89.73 | +4.46% | 18,123,872 |
| Jan 6, 2020 | $85.30 | $87.08 | $84.15 | $85.90 | +0.47% | 17,099,297 |
| Dec 30, 2019 | $84.10 | $85.87 | $83.07 | $85.50 | +1.73% | 6,988,515 |
| Dec 23, 2019 | $82.79 | $84.91 | $82.50 | $84.05 | +1.89% | 4,466,783 |
| Dec 16, 2019 | $84.52 | $84.69 | $81.28 | $82.49 | -1.75% | 16,987,288 |
| Dec 9, 2019 | $83.13 | $84.04 | $80.63 | $83.96 | +0.95% | 13,292,710 |
| Dec 2, 2019 | $82.10 | $83.53 | $80.52 | $83.17 | +1.46% | 8,988,680 |
| Nov 25, 2019 | $82.54 | $82.87 | $81.75 | $81.97 | -0.06% | 8,315,451 |
| Nov 18, 2019 | $81.24 | $82.43 | $80.74 | $82.02 | +0.71% | 13,511,985 |
| Nov 11, 2019 | $78.32 | $81.51 | $78.20 | $81.44 | +3.73% | 15,629,910 |
| Nov 4, 2019 | $78.21 | $78.67 | $77.11 | $78.51 | +0.77% | 15,515,865 |
| Oct 28, 2019 | $77.35 | $78.92 | $76.23 | $77.91 | +0.82% | 21,344,176 |
| Oct 21, 2019 | $88.48 | $89.10 | $75.67 | $77.28 | -12.17% | 28,760,162 |
| Oct 14, 2019 | $88.00 | $88.31 | $86.37 | $87.99 | -0.05% | 8,700,709 |
| Oct 7, 2019 | $86.23 | $89.00 | $84.68 | $88.03 | +1.60% | 10,966,129 |
| Sep 30, 2019 | $86.15 | $87.94 | $83.48 | $86.64 | +0.83% | 11,562,209 |
| Sep 23, 2019 | $87.38 | $87.97 | $85.71 | $85.93 | -1.68% | 13,076,524 |
| Sep 16, 2019 | $86.56 | $88.41 | $86.51 | $87.40 | +0.54% | 17,784,915 |
| Sep 9, 2019 | $89.66 | $89.81 | $84.46 | $86.93 | -3.17% | 13,088,631 |
| Sep 3, 2019 | $87.62 | $89.93 | $86.97 | $89.78 | +2.08% | 9,978,101 |
| Aug 26, 2019 | $85.78 | $88.21 | $84.99 | $87.95 | +3.43% | 10,056,698 |
| Aug 19, 2019 | $87.71 | $88.48 | $84.62 | $85.03 | -2.23% | 7,730,585 |
| Aug 12, 2019 | $85.88 | $88.28 | $85.39 | $86.97 | +1.16% | 12,247,005 |
| Aug 5, 2019 | $83.69 | $86.68 | $81.21 | $85.97 | +1.50% | 10,219,527 |
| Jul 29, 2019 | $85.20 | $86.28 | $83.29 | $84.70 | -0.53% | 10,526,865 |
| Jul 22, 2019 | $83.32 | $86.65 | $82.53 | $85.15 | +2.47% | 13,673,728 |
| Jul 15, 2019 | $81.78 | $83.93 | $81.26 | $83.10 | +1.78% | 12,741,616 |
| Jul 8, 2019 | $81.85 | $82.85 | $81.14 | $81.65 | -0.44% | 9,536,827 |
| Jul 1, 2019 | $82.74 | $82.77 | $80.83 | $82.01 | +0.13% | 6,463,153 |
| Jun 24, 2019 | $82.47 | $82.66 | $79.42 | $81.90 | -0.62% | 12,616,042 |
| Jun 17, 2019 | $77.94 | $82.80 | $77.85 | $82.41 | +5.75% | 13,890,544 |
| Jun 10, 2019 | $78.06 | $78.92 | $76.93 | $77.93 | +0.45% | 8,115,804 |
| Jun 3, 2019 | $73.67 | $78.13 | $73.45 | $77.58 | +5.64% | 15,018,518 |
| May 28, 2019 | $75.18 | $75.85 | $72.42 | $73.44 | -2.21% | 8,976,142 |
| May 20, 2019 | $75.72 | $76.17 | $74.50 | $75.10 | -1.16% | 10,482,470 |
| May 13, 2019 | $75.22 | $77.21 | $74.95 | $75.98 | +0.05% | 11,651,572 |
| May 6, 2019 | $76.07 | $77.53 | $74.04 | $75.94 | -1.76% | 12,313,970 |
| Apr 29, 2019 | $76.18 | $77.58 | $74.97 | $77.30 | +1.47% | 12,035,099 |
| Apr 22, 2019 | $74.08 | $77.01 | $74.03 | $76.18 | +2.49% | 19,344,553 |
| Apr 15, 2019 | $79.58 | $80.26 | $73.38 | $74.33 | -6.29% | 13,832,696 |
| Apr 8, 2019 | $79.80 | $80.56 | $79.00 | $79.32 | -1.67% | 11,496,015 |
| Apr 1, 2019 | $81.89 | $82.25 | $80.05 | $80.67 | -0.79% | 14,467,326 |
| Mar 25, 2019 | $77.27 | $81.42 | $77.11 | $81.31 | +5.27% | 16,867,376 |
| Mar 18, 2019 | $77.14 | $78.52 | $76.50 | $77.24 | +0.39% | 11,820,042 |
| Mar 11, 2019 | $74.54 | $77.13 | $74.39 | $76.94 | +3.79% | 15,065,354 |
| Mar 4, 2019 | $76.18 | $76.25 | $73.40 | $74.13 | -2.25% | 14,001,270 |
| Feb 25, 2019 | $74.97 | $76.10 | $74.44 | $75.84 | +1.55% | 15,573,252 |
| Feb 19, 2019 | $73.17 | $74.83 | $73.17 | $74.68 | +1.70% | 9,340,976 |
| Feb 11, 2019 | $71.74 | $73.52 | $71.60 | $73.43 | +2.70% | 12,213,590 |
| Feb 4, 2019 | $72.28 | $72.70 | $70.57 | $71.50 | -0.87% | 12,100,496 |
| Jan 28, 2019 | $69.93 | $73.75 | $69.87 | $72.13 | +2.56% | 18,243,421 |
| Jan 22, 2019 | $70.05 | $70.58 | $68.69 | $70.33 | -0.42% | 11,740,214 |
| Jan 14, 2019 | $66.32 | $70.82 | $66.04 | $70.63 | +5.72% | 21,835,093 |
| Jan 7, 2019 | $66.21 | $67.68 | $65.27 | $66.81 | +0.47% | 18,616,102 |
| Dec 31, 2018 | $65.59 | $66.81 | $64.13 | $66.50 | +1.98% | 16,444,099 |
| Dec 24, 2018 | $62.48 | $66.00 | $61.40 | $65.21 | +3.67% | 14,281,926 |
| Dec 17, 2018 | $65.34 | $65.97 | $62.22 | $62.90 | -4.26% | 28,150,556 |
| Dec 10, 2018 | $64.99 | $67.75 | $63.97 | $65.70 | +1.05% | 16,553,260 |
| Dec 3, 2018 | $68.93 | $69.37 | $64.76 | $65.02 | -5.15% | 21,132,749 |
| Nov 26, 2018 | $65.89 | $68.64 | $65.15 | $68.55 | +4.70% | 17,754,546 |
| Nov 19, 2018 | $66.64 | $66.72 | $63.75 | $65.47 | -1.56% | 15,100,609 |
| Nov 12, 2018 | $63.44 | $66.91 | $61.49 | $66.51 | +4.77% | 31,319,090 |
| Nov 5, 2018 | $62.42 | $64.11 | $61.76 | $63.48 | +2.09% | 19,529,548 |
| Oct 29, 2018 | $68.15 | $68.89 | $61.05 | $62.18 | -7.33% | 36,725,603 |
| Oct 22, 2018 | $69.46 | $69.73 | $66.19 | $67.10 | -3.40% | 16,448,034 |
| Oct 15, 2018 | $71.20 | $72.54 | $69.20 | $69.46 | -2.51% | 15,899,655 |
| Oct 8, 2018 | $73.89 | $74.15 | $69.52 | $71.25 | -3.95% | 15,634,149 |
| Oct 1, 2018 | $77.50 | $78.23 | $73.56 | $74.18 | -3.77% | 13,622,148 |
| Sep 24, 2018 | $77.39 | $77.96 | $76.55 | $77.09 | -0.36% | 11,937,690 |
| Sep 17, 2018 | $77.45 | $78.38 | $76.93 | $77.37 | -0.41% | 14,324,652 |
| Sep 10, 2018 | $74.84 | $77.85 | $74.64 | $77.69 | +4.16% | 12,653,839 |
| Sep 4, 2018 | $74.80 | $75.13 | $73.67 | $74.59 | +0.30% | 14,568,851 |
| Aug 27, 2018 | $72.60 | $74.45 | $72.51 | $74.37 | +2.79% | 13,160,909 |
| Aug 20, 2018 | $72.09 | $72.76 | $71.23 | $72.35 | +0.43% | 13,291,491 |
| Aug 13, 2018 | $71.40 | $72.14 | $70.20 | $72.04 | +0.76% | 10,941,713 |
| Aug 6, 2018 | $72.25 | $73.09 | $71.19 | $71.50 | -1.17% | 13,935,221 |
| Jul 30, 2018 | $71.64 | $73.13 | $70.95 | $72.35 | +0.89% | 16,127,000 |
| Jul 23, 2018 | $75.00 | $76.51 | $71.01 | $71.71 | -4.39% | 21,488,765 |
| Jul 16, 2018 | $74.25 | $75.60 | $73.59 | $75.00 | +0.29% | 12,751,605 |
| Jul 9, 2018 | $74.60 | $75.12 | $74.10 | $74.78 | +0.55% | 8,947,736 |
| Jul 2, 2018 | $73.39 | $74.57 | $72.92 | $74.37 | +0.72% | 5,960,541 |
| Jun 25, 2018 | $74.06 | $74.69 | $72.33 | $73.84 | -0.65% | 13,758,301 |
| Jun 18, 2018 | $74.58 | $74.86 | $73.28 | $74.32 | -1.20% | 13,703,473 |
| Jun 11, 2018 | $74.86 | $75.62 | $74.46 | $75.22 | +0.59% | 14,988,515 |
| Jun 4, 2018 | $72.78 | $75.46 | $72.66 | $74.78 | +2.86% | 18,759,598 |
| May 29, 2018 | $71.93 | $72.75 | $70.78 | $72.70 | +0.23% | 13,583,287 |
| May 21, 2018 | $71.17 | $73.04 | $71.17 | $72.53 | +2.73% | 16,298,563 |
| May 14, 2018 | $70.39 | $71.70 | $70.02 | $70.60 | +0.11% | 13,599,614 |
| May 7, 2018 | $70.52 | $70.93 | $68.56 | $70.52 | +0.20% | 11,813,529 |
| Apr 30, 2018 | $70.18 | $70.88 | $68.97 | $70.38 | +0.24% | 14,955,811 |
| Apr 23, 2018 | $67.31 | $70.58 | $65.20 | $70.21 | +4.71% | 18,296,609 |
| Apr 16, 2018 | $66.36 | $67.68 | $65.41 | $67.05 | +2.02% | 14,026,410 |
| Apr 9, 2018 | $64.49 | $66.75 | $64.17 | $65.72 | +2.86% | 13,979,039 |
| Apr 2, 2018 | $64.92 | $65.81 | $62.67 | $63.89 | -1.77% | 14,909,006 |
| Mar 26, 2018 | $65.01 | $66.14 | $63.84 | $65.04 | +1.17% | 13,641,907 |
| Mar 19, 2018 | $67.80 | $67.98 | $64.18 | $64.29 | -5.30% | 15,309,468 |
| Mar 12, 2018 | $68.96 | $69.15 | $67.09 | $67.89 | -1.45% | 13,649,902 |
| Mar 5, 2018 | $65.93 | $68.98 | $65.78 | $68.89 | +3.94% | 15,623,781 |
| Feb 26, 2018 | $68.58 | $69.36 | $65.55 | $66.28 | -3.04% | 13,893,131 |
| Feb 20, 2018 | $66.76 | $68.42 | $65.93 | $68.36 | +3.06% | 12,896,021 |
| Feb 12, 2018 | $64.73 | $67.11 | $63.84 | $66.33 | +3.14% | 16,430,698 |
| Feb 5, 2018 | $68.34 | $68.66 | $62.52 | $64.31 | -6.19% | 24,308,741 |
| Jan 29, 2018 | $71.87 | $72.58 | $68.48 | $68.55 | -5.13% | 19,682,123 |
| Jan 22, 2018 | $70.03 | $72.26 | $69.40 | $72.26 | +3.21% | 13,251,470 |
| Jan 16, 2018 | $68.50 | $70.02 | $67.54 | $70.01 | +2.44% | 15,285,794 |
| Jan 8, 2018 | $69.18 | $69.65 | $68.00 | $68.34 | -1.21% | 12,299,851 |
| Jan 2, 2018 | $66.09 | $69.35 | $65.82 | $69.18 | +7.02% | 15,719,829 |
| Dec 26, 2017 | $64.84 | $65.30 | $64.51 | $64.64 | -0.12% | 6,541,185 |
| Dec 18, 2017 | $65.49 | $66.00 | $64.41 | $64.72 | -0.93% | 12,363,275 |
| Dec 11, 2017 | $63.90 | $65.62 | $63.72 | $65.33 | +2.00% | 15,843,153 |
| Dec 4, 2017 | $65.60 | $65.72 | $63.21 | $64.05 | -2.20% | 12,412,660 |
| Nov 27, 2017 | $64.24 | $66.18 | $64.01 | $65.49 | +2.14% | 19,524,242 |
| Nov 20, 2017 | $64.01 | $64.61 | $63.76 | $64.12 | +0.38% | 7,726,550 |
| Nov 13, 2017 | $63.69 | $65.29 | $63.02 | $63.88 | -0.25% | 13,821,638 |
| Nov 6, 2017 | $65.10 | $65.41 | $62.92 | $64.04 | -1.33% | 12,030,878 |
| Oct 30, 2017 | $65.37 | $65.42 | $63.76 | $64.90 | -1.19% | 10,823,726 |
| Oct 23, 2017 | $63.75 | $65.70 | $62.52 | $65.68 | +3.29% | 13,633,369 |
| Oct 16, 2017 | $62.90 | $64.18 | $62.81 | $63.59 | +1.23% | 12,584,880 |
| Oct 9, 2017 | $63.05 | $63.05 | $60.78 | $62.82 | -0.14% | 11,477,914 |
| Oct 2, 2017 | $62.92 | $63.40 | $62.42 | $62.91 | +0.25% | 9,534,834 |
| Sep 25, 2017 | $63.51 | $63.55 | $61.86 | $62.75 | -1.20% | 8,375,697 |
| Sep 18, 2017 | $64.07 | $64.51 | $63.34 | $63.51 | -0.70% | 9,000,157 |
| Sep 11, 2017 | $63.63 | $64.75 | $63.57 | $63.96 | +1.07% | 13,425,549 |
| Sep 5, 2017 | $61.99 | $64.40 | $61.83 | $63.28 | +1.69% | 7,578,554 |
| Aug 28, 2017 | $61.64 | $62.50 | $61.20 | $62.23 | +1.17% | 11,606,970 |
| Aug 21, 2017 | $60.79 | $62.21 | $60.53 | $61.51 | +1.05% | 9,944,679 |
| Aug 14, 2017 | $60.07 | $61.53 | $60.06 | $60.87 | +1.72% | 11,985,453 |
| Aug 7, 2017 | $59.84 | $60.37 | $59.36 | $59.84 | -0.07% | 11,176,400 |
| Jul 31, 2017 | $60.78 | $61.18 | $58.81 | $59.88 | -1.40% | 11,778,117 |
| Jul 24, 2017 | $62.82 | $63.01 | $59.88 | $60.73 | -3.10% | 13,985,985 |
| Jul 17, 2017 | $62.10 | $63.14 | $61.91 | $62.67 | +0.90% | 13,197,259 |
| Jul 10, 2017 | $60.62 | $62.25 | $60.26 | $62.11 | +2.29% | 9,328,234 |
| Jul 3, 2017 | $60.78 | $60.88 | $60.01 | $60.72 | +0.30% | 8,778,961 |
| Jun 26, 2017 | $61.38 | $61.52 | $59.73 | $60.54 | -1.37% | 11,094,609 |
| Jun 19, 2017 | $58.22 | $61.51 | $58.22 | $61.38 | +5.96% | 16,685,426 |
| Jun 12, 2017 | $58.69 | $58.79 | $56.82 | $57.93 | -1.66% | 20,871,937 |
| Jun 5, 2017 | $60.38 | $60.45 | $58.57 | $58.91 | -1.36% | 15,396,752 |
| May 30, 2017 | $58.70 | $60.33 | $58.53 | $59.72 | +1.84% | 12,712,160 |
| May 22, 2017 | $57.38 | $59.41 | $57.17 | $58.64 | +2.50% | 10,719,243 |
| May 15, 2017 | $56.05 | $57.79 | $55.94 | $57.21 | +1.82% | 14,776,727 |
| May 8, 2017 | $55.91 | $56.50 | $55.56 | $56.19 | +0.43% | 12,768,412 |
| May 1, 2017 | $55.73 | $56.16 | $55.34 | $55.95 | +0.48% | 11,332,343 |
| Apr 24, 2017 | $53.43 | $56.50 | $53.04 | $55.68 | +5.30% | 24,863,810 |
| Apr 17, 2017 | $52.71 | $53.23 | $52.27 | $52.88 | -0.69% | 17,157,007 |
| Apr 10, 2017 | $52.80 | $53.54 | $52.65 | $53.25 | +0.87% | 15,411,626 |
| Apr 3, 2017 | $51.91 | $53.18 | $51.57 | $52.79 | +1.79% | 14,282,285 |
| Mar 27, 2017 | $51.79 | $52.31 | $51.39 | $51.86 | -0.31% | 11,171,856 |
| Mar 20, 2017 | $51.64 | $52.19 | $51.03 | $52.02 | +0.76% | 12,689,615 |
| Mar 13, 2017 | $52.00 | $52.33 | $51.21 | $51.63 | -0.73% | 13,243,405 |
| Mar 6, 2017 | $50.61 | $52.33 | $50.35 | $52.01 | +2.16% | 20,211,562 |
| Feb 27, 2017 | $50.50 | $51.40 | $50.37 | $50.91 | +0.83% | 17,228,593 |
| Feb 21, 2017 | $49.75 | $50.76 | $49.59 | $50.49 | +1.53% | 9,067,147 |
| Feb 13, 2017 | $49.04 | $49.74 | $48.58 | $49.73 | +1.49% | 11,494,102 |
| Feb 6, 2017 | $48.50 | $49.14 | $48.12 | $49.00 | +0.76% | 9,359,154 |
| Jan 30, 2017 | $46.99 | $49.29 | $46.50 | $48.63 | +3.29% | 21,269,399 |
| Jan 23, 2017 | $46.06 | $47.16 | $45.47 | $47.08 | +1.84% | 11,939,480 |
| Jan 17, 2017 | $46.19 | $47.40 | $45.79 | $46.23 | -0.47% | 10,417,470 |
| Jan 9, 2017 | $45.73 | $47.01 | $45.49 | $46.45 | +2.04% | 14,657,596 |
| Jan 3, 2017 | $44.38 | $45.61 | $44.06 | $45.52 | +2.66% | 10,375,266 |
| Dec 27, 2016 | $44.25 | $44.75 | $43.95 | $44.34 | +0.27% | 7,132,420 |
| Dec 19, 2016 | $44.85 | $45.10 | $43.81 | $44.22 | -1.12% | 11,294,162 |
| Dec 12, 2016 | $44.69 | $45.42 | $44.57 | $44.72 | -0.27% | 18,888,704 |
| Dec 5, 2016 | $44.14 | $44.87 | $43.13 | $44.84 | +1.89% | 23,532,727 |
| Nov 28, 2016 | $46.58 | $46.94 | $43.24 | $44.01 | -5.80% | 36,782,103 |
| Nov 21, 2016 | $47.22 | $47.43 | $45.60 | $46.72 | -0.55% | 10,755,524 |
| Nov 14, 2016 | $46.91 | $47.19 | $44.96 | $46.98 | – | 21,266,026 |
Seasonality
BAX 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 | 3.8% | 0.1% | -0.8% | 1.8% | -1.5% | 2.1% | -1.1% | 1.9% | -2.6% | -7.6% | 2.6% | 0.5% |
| Months up | 7 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 2 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 5.0% | 1.5% | -17.5% | 4.6% | 6.9% | 13.5% | 22.7% | -0.6% | -7.7% | -4.2% | ||
| 2025 | 11.7% | 6.5% | -0.8% | -8.9% | -1.6% | -0.7% | -28.1% | 14.3% | -7.8% | -18.9% | 1.5% | 2.0% |
| 2024 | 0.1% | 6.5% | 4.4% | -5.5% | -14.8% | -1.9% | 7.1% | 6.7% | 0.1% | -6.0% | -5.1% | -13.5% |
| 2023 | -10.4% | -11.9% | 1.5% | 17.6% | -14.6% | 12.7% | -0.7% | -9.6% | -7.0% | -14.1% | 12.1% | 7.2% |
| 2022 | -0.5% | -0.2% | -8.7% | -8.4% | 7.0% | -15.2% | -8.7% | -2.0% | -5.8% | 0.9% | 4.0% | -9.4% |
| 2021 | -4.2% | 1.4% | 8.6% | 1.6% | -4.2% | -1.6% | -3.9% | -1.5% | 5.9% | -1.8% | -5.6% | 15.5% |
| 2020 | 6.7% | -6.2% | -2.7% | 9.3% | 1.4% | -4.1% | 0.3% | 1.1% | -7.6% | -3.5% | -1.9% | 5.8% |
| 2019 | 10.1% | 3.4% | 8.8% | -6.2% | -3.7% | 11.8% | 2.5% | 5.0% | -0.5% | -12.3% | 6.9% | 2.3% |
| 2018 | 11.4% | -5.9% | -3.8% | 6.9% | 2.2% | 4.2% | -1.9% | 2.9% | 3.7% | -18.9% | 10.0% | -4.0% |
| 2017 | 8.1% | 6.3% | 2.1% | 7.4% | 6.8% | 2.1% | -0.1% | 2.8% | 1.1% | 2.7% | 1.9% | -1.4% |