Best Buy Co Inc (BBY) stock
BBYNYSERetail-Radio, Tv & Consumer Electronics StoresFiscal year ends January 30
Financials through Q2 FY2027, quarter ended Aug 1, 2026Last filing: 10-Q on Sep 4, 2026Score 17/305% above fair value
$95.65−4.74 (-4.72%)
Close on Oct 30, 2026Market cap $20.06BP/E 15.9Yield 3.97%
Price history
Best Buy share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$95.65
-4.72% on the day
52-week range
$55.10 – $100.58
-4.9% from the high
Change over 52 weeks
+15.0%
From $83.18 on Oct 30, 2025
Average volume
3.48M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $100.16 | $100.49 | $93.18 | $95.65 | -4.23% | 13,858,436 |
| Oct 19, 2026 | $92.87 | $100.58 | $90.96 | $99.87 | +7.82% | 13,171,908 |
| Oct 12, 2026 | $86.31 | $96.43 | $84.83 | $92.63 | +6.46% | 14,284,129 |
| Oct 5, 2026 | $88.06 | $89.23 | $83.65 | $87.01 | -1.09% | 16,682,394 |
| Sep 28, 2026 | $89.06 | $90.55 | $86.10 | $87.97 | -2.81% | 13,546,135 |
| Sep 21, 2026 | $92.76 | $96.53 | $88.63 | $90.51 | -2.52% | 15,935,612 |
| Sep 14, 2026 | $90.65 | $95.85 | $90.53 | $92.85 | +2.26% | 21,521,789 |
| Sep 8, 2026 | $89.80 | $91.37 | $86.77 | $90.80 | +0.59% | 12,357,530 |
| Aug 31, 2026 | $81.94 | $90.82 | $79.02 | $90.27 | +9.50% | 25,170,280 |
| Aug 24, 2026 | $86.95 | $88.87 | $76.70 | $82.44 | -4.02% | 27,895,374 |
| Aug 17, 2026 | $86.02 | $90.26 | $85.13 | $85.89 | -0.61% | 14,965,181 |
| Aug 10, 2026 | $82.24 | $88.33 | $81.67 | $86.42 | +5.39% | 13,150,422 |
| Aug 3, 2026 | $85.49 | $87.03 | $79.00 | $82.00 | -4.94% | 20,514,782 |
| Jul 27, 2026 | $86.49 | $91.27 | $86.08 | $86.26 | +0.97% | 16,002,305 |
| Jul 20, 2026 | $85.71 | $87.24 | $83.08 | $85.43 | +0.02% | 13,049,069 |
| Jul 13, 2026 | $82.27 | $87.35 | $80.24 | $85.41 | +3.15% | 21,228,596 |
| Jul 6, 2026 | $78.43 | $83.14 | $76.47 | $82.80 | +6.17% | 17,307,360 |
| Jun 29, 2026 | $77.50 | $78.36 | $74.75 | $77.99 | +0.36% | 15,287,988 |
| Jun 22, 2026 | $75.90 | $78.63 | $72.52 | $77.71 | +3.99% | 20,482,373 |
| Jun 15, 2026 | $79.00 | $79.51 | $72.51 | $74.73 | -4.84% | 17,430,494 |
| Jun 8, 2026 | $71.05 | $78.94 | $70.75 | $78.53 | +9.77% | 17,945,045 |
| Jun 1, 2026 | $76.56 | $77.01 | $69.71 | $71.54 | -8.22% | 25,058,414 |
| May 26, 2026 | $62.50 | $78.20 | $61.86 | $77.95 | +26.48% | 36,660,682 |
| May 18, 2026 | $56.48 | $62.33 | $56.10 | $61.63 | +9.51% | 22,866,329 |
| May 11, 2026 | $60.00 | $60.03 | $55.10 | $56.28 | -5.25% | 16,903,091 |
| May 4, 2026 | $59.45 | $59.62 | $56.68 | $59.40 | -1.08% | 15,081,574 |
| Apr 27, 2026 | $60.34 | $61.28 | $58.18 | $60.05 | -0.66% | 15,375,899 |
| Apr 20, 2026 | $65.70 | $68.21 | $60.25 | $60.45 | -8.03% | 15,969,716 |
| Apr 13, 2026 | $60.05 | $66.06 | $59.77 | $65.73 | +5.39% | 19,237,920 |
| Apr 6, 2026 | $63.86 | $66.26 | $62.12 | $62.37 | -3.30% | 14,291,999 |
| Mar 30, 2026 | $63.52 | $65.63 | $63.01 | $64.50 | +2.41% | 12,950,448 |
| Mar 23, 2026 | $64.00 | $66.34 | $59.88 | $62.98 | +0.29% | 30,592,023 |
| Mar 16, 2026 | $62.92 | $65.12 | $61.92 | $62.80 | +0.34% | 24,291,894 |
| Mar 9, 2026 | $65.10 | $66.27 | $62.06 | $62.59 | -6.13% | 23,407,483 |
| Mar 2, 2026 | $60.59 | $68.38 | $60.51 | $66.68 | +7.60% | 41,464,759 |
| Feb 23, 2026 | $64.00 | $64.23 | $61.01 | $61.97 | -3.89% | 22,229,021 |
| Feb 17, 2026 | $66.44 | $68.21 | $62.97 | $64.48 | -2.01% | 20,362,346 |
| Feb 9, 2026 | $69.37 | $69.61 | $64.25 | $65.80 | -6.55% | 21,692,027 |
| Feb 2, 2026 | $63.51 | $70.52 | $62.77 | $70.41 | +8.16% | 19,530,491 |
| Jan 26, 2026 | $67.08 | $68.35 | $64.10 | $65.10 | -2.91% | 21,664,651 |
| Jan 20, 2026 | $66.69 | $67.62 | $65.05 | $67.05 | -1.05% | 16,238,290 |
| Jan 12, 2026 | $69.78 | $70.01 | $66.00 | $67.76 | -4.04% | 24,441,672 |
| Jan 5, 2026 | $69.02 | $73.42 | $68.03 | $70.61 | +2.07% | 25,411,774 |
| Dec 29, 2025 | $68.71 | $69.25 | $66.66 | $69.18 | -0.62% | 15,190,936 |
| Dec 22, 2025 | $72.00 | $72.18 | $68.92 | $69.61 | -3.09% | 12,636,068 |
| Dec 15, 2025 | $74.00 | $74.36 | $70.73 | $71.83 | -2.22% | 30,805,688 |
| Dec 8, 2025 | $74.06 | $76.02 | $71.80 | $73.46 | -0.96% | 21,901,109 |
| Dec 1, 2025 | $78.00 | $78.77 | $73.25 | $74.17 | -6.45% | 25,825,824 |
| Nov 24, 2025 | $76.96 | $83.67 | $75.00 | $79.28 | +3.70% | 22,891,091 |
| Nov 17, 2025 | $75.51 | $78.49 | $73.01 | $76.45 | +0.96% | 16,849,842 |
| Nov 10, 2025 | $79.16 | $79.19 | $75.61 | $75.72 | -4.19% | 14,093,449 |
| Nov 3, 2025 | $81.82 | $82.60 | $77.48 | $79.03 | -3.79% | 16,159,187 |
| Oct 27, 2025 | $84.80 | $84.99 | $81.60 | $82.14 | -1.35% | 19,026,543 |
| Oct 20, 2025 | $80.00 | $83.67 | $79.90 | $83.26 | +4.45% | 17,001,308 |
| Oct 13, 2025 | $72.75 | $79.82 | $72.12 | $79.71 | +13.18% | 18,009,736 |
| Oct 6, 2025 | $76.97 | $77.89 | $70.41 | $70.43 | -8.37% | 15,249,157 |
| Sep 29, 2025 | $76.67 | $78.67 | $74.32 | $76.86 | +0.93% | 12,794,963 |
| Sep 22, 2025 | $72.19 | $76.20 | $71.74 | $76.15 | +5.43% | 16,177,669 |
| Sep 15, 2025 | $75.95 | $76.93 | $71.86 | $72.23 | -4.80% | 20,022,831 |
| Sep 8, 2025 | $76.78 | $78.77 | $75.54 | $75.87 | -0.39% | 14,332,735 |
| Sep 2, 2025 | $73.03 | $78.19 | $71.75 | $76.17 | +3.44% | 15,578,664 |
| Aug 25, 2025 | $74.80 | $78.54 | $70.45 | $73.64 | -2.32% | 26,126,383 |
| Aug 18, 2025 | $71.86 | $75.90 | $71.21 | $75.39 | +5.25% | 18,812,439 |
| Aug 11, 2025 | $69.01 | $72.96 | $67.49 | $71.63 | +3.86% | 14,546,650 |
| Aug 4, 2025 | $64.66 | $69.05 | $64.66 | $68.97 | +7.56% | 12,638,468 |
| Jul 28, 2025 | $67.71 | $68.98 | $63.39 | $64.12 | -4.92% | 15,238,600 |
| Jul 21, 2025 | $67.80 | $69.80 | $65.76 | $67.44 | -0.16% | 17,854,030 |
| Jul 14, 2025 | $70.48 | $71.89 | $66.38 | $67.55 | -5.91% | 18,307,932 |
| Jul 7, 2025 | $71.59 | $74.75 | $69.80 | $71.79 | -0.43% | 17,601,692 |
| Jun 30, 2025 | $68.49 | $72.84 | $66.76 | $72.10 | +5.69% | 14,525,429 |
| Jun 23, 2025 | $66.75 | $69.50 | $64.65 | $68.22 | +1.04% | 18,100,359 |
| Jun 16, 2025 | $70.55 | $71.33 | $66.90 | $67.52 | -2.99% | 15,351,472 |
| Jun 9, 2025 | $73.84 | $75.44 | $69.22 | $69.60 | -4.68% | 17,530,767 |
| Jun 2, 2025 | $66.79 | $73.37 | $66.10 | $73.02 | +10.17% | 18,460,825 |
| May 26, 2025 | $68.53 | $72.92 | $64.31 | $66.28 | -5.21% | 30,094,082 |
| May 19, 2025 | $72.34 | $72.77 | $67.56 | $69.92 | -5.26% | 17,868,814 |
| May 12, 2025 | $75.28 | $76.40 | $71.87 | $73.80 | +7.19% | 15,770,353 |
| May 5, 2025 | $67.15 | $70.40 | $66.07 | $68.85 | +1.15% | 11,724,193 |
| Apr 28, 2025 | $68.00 | $69.29 | $64.63 | $68.07 | +0.53% | 15,362,250 |
| Apr 21, 2025 | $61.29 | $68.30 | $60.30 | $67.71 | +9.26% | 21,573,051 |
| Apr 14, 2025 | $64.53 | $64.53 | $59.16 | $61.97 | +2.55% | 20,556,712 |
| Apr 7, 2025 | $59.46 | $65.10 | $54.99 | $60.43 | -0.02% | 42,566,928 |
| Mar 31, 2025 | $71.32 | $76.29 | $57.34 | $60.44 | -16.58% | 27,200,467 |
| Mar 24, 2025 | $74.08 | $75.86 | $72.26 | $72.45 | -1.51% | 12,840,568 |
| Mar 17, 2025 | $72.33 | $75.18 | $71.38 | $73.56 | +2.90% | 18,799,699 |
| Mar 10, 2025 | $79.19 | $81.20 | $70.19 | $71.49 | -9.97% | 19,090,017 |
| Mar 3, 2025 | $88.87 | $90.86 | $72.92 | $79.41 | -11.68% | 32,405,717 |
| Feb 24, 2025 | $89.56 | $91.20 | $87.57 | $89.91 | +0.14% | 14,227,245 |
| Feb 18, 2025 | $91.10 | $91.68 | $88.81 | $89.78 | -1.45% | 11,862,802 |
| Feb 10, 2025 | $86.15 | $91.25 | $85.53 | $91.10 | +7.32% | 11,377,345 |
| Feb 3, 2025 | $83.40 | $87.05 | $81.11 | $84.89 | -1.13% | 12,960,642 |
| Jan 27, 2025 | $84.58 | $87.75 | $84.01 | $85.86 | +1.33% | 12,441,453 |
| Jan 21, 2025 | $82.21 | $86.47 | $82.17 | $84.73 | +3.46% | 8,402,449 |
| Jan 13, 2025 | $83.33 | $84.90 | $81.19 | $81.90 | -1.65% | 12,458,512 |
| Jan 6, 2025 | $84.06 | $85.74 | $82.74 | $83.27 | -0.42% | 9,073,322 |
| Dec 30, 2024 | $87.32 | $87.40 | $83.23 | $83.62 | -5.01% | 9,179,380 |
| Dec 23, 2024 | $85.41 | $89.67 | $84.53 | $88.03 | +2.90% | 7,478,264 |
| Dec 16, 2024 | $88.99 | $91.54 | $83.45 | $85.55 | -2.34% | 19,037,671 |
| Dec 9, 2024 | $88.50 | $89.20 | $85.99 | $87.60 | -0.65% | 16,875,979 |
| Dec 2, 2024 | $90.22 | $91.72 | $87.83 | $88.17 | -2.03% | 18,070,952 |
| Nov 25, 2024 | $92.88 | $95.49 | $83.81 | $90.00 | +0.51% | 25,738,598 |
| Nov 18, 2024 | $92.93 | $92.93 | $85.31 | $89.54 | -3.37% | 18,281,816 |
| Nov 11, 2024 | $89.16 | $92.97 | $88.19 | $92.66 | +3.88% | 14,271,309 |
| Nov 4, 2024 | $91.31 | $94.18 | $85.81 | $89.20 | -1.87% | 14,874,550 |
| Oct 28, 2024 | $93.25 | $93.97 | $89.21 | $90.90 | -1.92% | 12,453,571 |
| Oct 21, 2024 | $95.96 | $96.31 | $91.86 | $92.68 | -3.60% | 9,204,931 |
| Oct 14, 2024 | $96.62 | $99.80 | $95.45 | $96.14 | -1.33% | 11,403,101 |
| Oct 7, 2024 | $99.81 | $100.09 | $96.73 | $97.44 | -2.18% | 10,809,937 |
| Sep 30, 2024 | $102.56 | $103.48 | $96.60 | $99.61 | -2.59% | 12,745,427 |
| Sep 23, 2024 | $97.87 | $102.66 | $96.70 | $102.26 | +5.10% | 13,146,641 |
| Sep 16, 2024 | $98.75 | $100.94 | $96.77 | $97.30 | -1.17% | 13,204,259 |
| Sep 9, 2024 | $98.78 | $99.46 | $94.83 | $98.45 | -0.05% | 13,878,980 |
| Sep 3, 2024 | $100.00 | $102.76 | $98.02 | $98.50 | -1.89% | 11,231,843 |
| Aug 26, 2024 | $88.43 | $103.71 | $87.32 | $100.40 | +13.90% | 28,435,545 |
| Aug 19, 2024 | $85.02 | $88.26 | $84.20 | $88.15 | +3.41% | 8,811,446 |
| Aug 12, 2024 | $82.80 | $86.35 | $81.06 | $85.24 | +1.80% | 10,229,032 |
| Aug 5, 2024 | $79.50 | $83.79 | $78.55 | $83.73 | +1.66% | 11,343,975 |
| Jul 29, 2024 | $87.42 | $87.74 | $81.89 | $82.36 | -5.71% | 16,498,684 |
| Jul 22, 2024 | $89.34 | $89.48 | $86.78 | $87.35 | -1.41% | 12,491,800 |
| Jul 15, 2024 | $85.79 | $90.57 | $85.20 | $88.60 | +2.70% | 15,644,044 |
| Jul 8, 2024 | $83.02 | $87.99 | $83.02 | $86.27 | +4.63% | 17,157,487 |
| Jul 1, 2024 | $84.32 | $84.65 | $80.53 | $82.45 | -2.18% | 10,783,390 |
| Jun 24, 2024 | $90.76 | $91.00 | $83.22 | $84.29 | -6.76% | 16,241,756 |
| Jun 17, 2024 | $90.19 | $93.72 | $88.07 | $90.40 | +3.66% | 21,565,951 |
| Jun 10, 2024 | $87.82 | $88.89 | $85.58 | $87.21 | -0.81% | 14,055,329 |
| Jun 3, 2024 | $85.71 | $89.00 | $85.09 | $87.92 | +3.65% | 23,076,235 |
| May 28, 2024 | $71.87 | $84.83 | $70.87 | $84.82 | +18.63% | 32,888,790 |
| May 20, 2024 | $73.41 | $74.34 | $69.29 | $71.50 | -2.52% | 14,482,942 |
| May 13, 2024 | $74.68 | $76.49 | $72.54 | $73.35 | -1.11% | 10,777,217 |
| May 6, 2024 | $74.83 | $75.43 | $71.81 | $74.17 | -0.40% | 9,080,440 |
| Apr 29, 2024 | $75.32 | $75.81 | $71.67 | $74.47 | -0.77% | 11,709,358 |
| Apr 22, 2024 | $76.58 | $76.80 | $73.08 | $75.05 | -1.44% | 12,395,086 |
| Apr 15, 2024 | $78.85 | $79.58 | $75.17 | $76.15 | -2.37% | 12,357,232 |
| Apr 8, 2024 | $79.97 | $83.32 | $77.01 | $78.00 | -2.02% | 15,444,155 |
| Apr 1, 2024 | $82.10 | $82.91 | $78.37 | $79.61 | -2.95% | 9,904,306 |
| Mar 25, 2024 | $81.42 | $82.96 | $80.01 | $82.03 | +0.45% | 11,398,468 |
| Mar 18, 2024 | $77.66 | $83.36 | $76.39 | $81.66 | +4.67% | 20,980,851 |
| Mar 11, 2024 | $78.61 | $79.28 | $76.25 | $78.02 | -0.71% | 19,131,263 |
| Mar 4, 2024 | $78.49 | $80.39 | $74.92 | $78.58 | +0.85% | 19,975,116 |
| Feb 26, 2024 | $76.07 | $86.11 | $75.78 | $77.92 | +2.15% | 24,871,743 |
| Feb 20, 2024 | $73.22 | $76.96 | $72.44 | $76.28 | +3.43% | 8,689,111 |
| Feb 12, 2024 | $75.79 | $77.15 | $72.43 | $73.75 | -2.45% | 11,518,371 |
| Feb 5, 2024 | $74.61 | $75.94 | $73.46 | $75.60 | -0.12% | 8,968,452 |
| Jan 29, 2024 | $74.74 | $76.17 | $71.60 | $75.69 | +1.16% | 20,203,166 |
| Jan 22, 2024 | $71.26 | $76.30 | $70.81 | $74.82 | +5.38% | 13,500,462 |
| Jan 16, 2024 | $73.24 | $73.49 | $69.66 | $71.00 | -3.87% | 9,850,539 |
| Jan 8, 2024 | $75.69 | $76.14 | $73.39 | $73.86 | -2.60% | 11,587,887 |
| Jan 2, 2024 | $78.25 | $79.54 | $74.95 | $75.83 | -3.13% | 10,238,835 |
| Dec 26, 2023 | $76.36 | $78.95 | $76.29 | $78.28 | +2.81% | 7,307,780 |
| Dec 18, 2023 | $77.50 | $77.84 | $75.43 | $76.14 | -1.53% | 11,019,085 |
| Dec 11, 2023 | $75.00 | $78.42 | $70.68 | $77.32 | +4.50% | 22,284,121 |
| Dec 4, 2023 | $73.27 | $75.75 | $73.19 | $73.99 | +0.78% | 13,929,836 |
| Nov 27, 2023 | $69.07 | $73.50 | $68.12 | $73.42 | +5.63% | 16,102,338 |
| Nov 20, 2023 | $68.21 | $69.69 | $62.92 | $69.51 | +1.89% | 18,710,605 |
| Nov 13, 2023 | $63.61 | $69.24 | $63.39 | $68.22 | +6.39% | 20,209,667 |
| Nov 6, 2023 | $67.38 | $67.87 | $62.30 | $64.12 | -4.57% | 13,288,652 |
| Oct 30, 2023 | $64.54 | $67.94 | $64.07 | $67.19 | +4.32% | 11,069,123 |
| Oct 23, 2023 | $68.55 | $69.27 | $64.10 | $64.41 | -6.22% | 9,697,888 |
| Oct 16, 2023 | $69.93 | $72.49 | $68.41 | $68.68 | -1.17% | 10,117,955 |
| Oct 9, 2023 | $68.40 | $71.61 | $68.26 | $69.49 | +1.06% | 9,837,360 |
| Oct 2, 2023 | $69.55 | $69.84 | $66.99 | $68.76 | -1.02% | 10,436,598 |
| Sep 25, 2023 | $69.00 | $69.97 | $67.70 | $69.47 | +0.32% | 9,339,071 |
| Sep 18, 2023 | $71.28 | $72.13 | $69.03 | $69.25 | -4.34% | 10,446,479 |
| Sep 11, 2023 | $73.77 | $73.98 | $71.80 | $72.39 | -1.15% | 9,456,658 |
| Sep 5, 2023 | $75.27 | $75.50 | $72.16 | $73.23 | -2.71% | 9,216,499 |
| Aug 28, 2023 | $73.24 | $78.91 | $72.21 | $75.27 | +3.58% | 20,795,387 |
| Aug 21, 2023 | $78.62 | $79.50 | $72.35 | $72.67 | -7.53% | 12,458,602 |
| Aug 14, 2023 | $78.96 | $79.80 | $77.20 | $78.59 | -0.88% | 8,596,437 |
| Aug 7, 2023 | $80.16 | $80.58 | $77.69 | $79.29 | -0.68% | 8,603,277 |
| Jul 31, 2023 | $83.20 | $83.87 | $79.36 | $79.83 | -3.70% | 9,997,269 |
| Jul 24, 2023 | $82.98 | $85.40 | $82.64 | $82.90 | +0.17% | 9,456,867 |
| Jul 17, 2023 | $80.26 | $84.53 | $80.03 | $82.76 | +3.15% | 9,941,414 |
| Jul 10, 2023 | $79.21 | $82.81 | $79.20 | $80.23 | +1.17% | 7,763,785 |
| Jul 3, 2023 | $82.19 | $82.58 | $79.13 | $79.30 | -3.23% | 9,529,368 |
| Jun 26, 2023 | $78.99 | $83.49 | $78.75 | $81.95 | +3.56% | 11,245,850 |
| Jun 20, 2023 | $79.29 | $80.08 | $78.24 | $79.13 | -0.83% | 7,979,879 |
| Jun 12, 2023 | $75.96 | $80.83 | $75.44 | $79.79 | +6.05% | 16,029,317 |
| Jun 5, 2023 | $73.13 | $76.00 | $72.41 | $75.24 | +2.77% | 10,847,111 |
| May 30, 2023 | $75.42 | $75.99 | $70.39 | $73.21 | -1.51% | 12,474,354 |
| May 22, 2023 | $70.26 | $74.82 | $68.43 | $74.33 | +5.39% | 19,527,652 |
| May 15, 2023 | $71.00 | $74.10 | $70.38 | $70.53 | -1.67% | 13,316,769 |
| May 8, 2023 | $73.49 | $73.80 | $70.75 | $71.73 | -2.50% | 9,156,092 |
| May 1, 2023 | $74.65 | $74.98 | $70.96 | $73.57 | -1.27% | 8,121,873 |
| Apr 24, 2023 | $72.49 | $74.63 | $71.13 | $74.52 | +2.42% | 9,102,552 |
| Apr 17, 2023 | $73.53 | $74.03 | $72.29 | $72.76 | -0.84% | 9,168,888 |
| Apr 10, 2023 | $74.68 | $75.92 | $72.56 | $73.38 | -2.26% | 9,960,388 |
| Apr 3, 2023 | $78.23 | $79.12 | $74.87 | $75.08 | -4.08% | 8,720,297 |
| Mar 27, 2023 | $74.72 | $78.38 | $72.75 | $78.27 | +5.31% | 10,281,283 |
| Mar 20, 2023 | $76.88 | $79.48 | $73.89 | $74.32 | -3.14% | 13,034,922 |
| Mar 13, 2023 | $76.81 | $77.48 | $73.21 | $76.73 | -2.39% | 21,012,850 |
| Mar 6, 2023 | $83.80 | $84.31 | $77.69 | $78.61 | -5.58% | 10,635,539 |
| Feb 27, 2023 | $83.98 | $84.82 | $79.23 | $83.26 | -0.67% | 17,515,551 |
| Feb 21, 2023 | $85.18 | $85.18 | $81.64 | $83.82 | -3.59% | 8,970,393 |
| Feb 13, 2023 | $86.04 | $89.23 | $85.34 | $86.94 | +1.66% | 9,313,339 |
| Feb 6, 2023 | $89.37 | $90.27 | $83.92 | $85.52 | -5.31% | 7,853,554 |
| Jan 30, 2023 | $84.45 | $93.32 | $84.13 | $90.32 | +6.03% | 12,261,548 |
| Jan 23, 2023 | $83.28 | $85.48 | $81.68 | $85.18 | +3.04% | 10,392,031 |
| Jan 17, 2023 | $85.17 | $86.44 | $80.79 | $82.67 | -3.63% | 8,563,818 |
| Jan 9, 2023 | $83.31 | $86.89 | $81.87 | $85.78 | +3.30% | 10,573,859 |
| Jan 3, 2023 | $80.93 | $83.33 | $78.63 | $83.04 | +3.53% | 8,308,169 |
| Dec 27, 2022 | $81.31 | $82.70 | $79.40 | $80.21 | -1.40% | 6,258,768 |
| Dec 19, 2022 | $79.95 | $81.45 | $78.30 | $81.35 | +2.35% | 9,936,084 |
| Dec 12, 2022 | $81.17 | $85.44 | $78.88 | $79.48 | -2.85% | 18,067,181 |
| Dec 5, 2022 | $85.85 | $86.84 | $81.05 | $81.81 | -5.53% | 16,688,789 |
| Nov 28, 2022 | $81.16 | $87.14 | $81.15 | $86.60 | +6.61% | 20,382,216 |
| Nov 21, 2022 | $71.43 | $83.29 | $69.36 | $81.23 | +12.74% | 30,252,480 |
| Nov 14, 2022 | $74.17 | $77.48 | $67.40 | $72.05 | -3.35% | 15,843,135 |
| Nov 7, 2022 | $68.91 | $75.44 | $67.23 | $74.55 | +9.31% | 11,089,157 |
| Oct 31, 2022 | $67.95 | $69.97 | $65.02 | $68.20 | -0.22% | 15,401,686 |
| Oct 24, 2022 | $64.22 | $68.45 | $63.17 | $68.35 | +7.18% | 12,552,275 |
| Oct 17, 2022 | $64.60 | $68.70 | $61.85 | $63.77 | +0.66% | 13,220,608 |
| Oct 10, 2022 | $64.72 | $65.70 | $60.79 | $63.35 | -1.83% | 10,580,283 |
| Oct 3, 2022 | $64.23 | $68.58 | $62.87 | $64.53 | +1.88% | 12,294,328 |
| Sep 26, 2022 | $68.34 | $69.75 | $62.42 | $63.34 | -7.91% | 14,570,757 |
| Sep 19, 2022 | $71.33 | $74.05 | $67.48 | $68.78 | -5.30% | 10,018,026 |
| Sep 12, 2022 | $76.99 | $77.87 | $70.39 | $72.63 | -4.74% | 14,470,132 |
| Sep 6, 2022 | $71.98 | $76.66 | $69.67 | $76.24 | +7.17% | 9,323,510 |
| Aug 29, 2022 | $73.70 | $79.31 | $69.02 | $71.14 | -4.06% | 27,925,617 |
| Aug 22, 2022 | $78.22 | $79.88 | $74.09 | $74.15 | -6.76% | 10,204,615 |
| Aug 15, 2022 | $79.98 | $86.48 | $78.59 | $79.53 | -0.96% | 12,253,378 |
| Aug 8, 2022 | $77.12 | $81.52 | $75.22 | $80.30 | +5.13% | 11,316,305 |
| Aug 1, 2022 | $76.49 | $77.97 | $74.57 | $76.38 | -0.79% | 11,442,015 |
| Jul 25, 2022 | $77.12 | $78.40 | $71.63 | $76.99 | +0.25% | 20,912,078 |
| Jul 18, 2022 | $73.20 | $80.08 | $72.94 | $76.80 | +5.97% | 13,946,000 |
| Jul 11, 2022 | $71.21 | $72.58 | $68.83 | $72.47 | +1.83% | 10,729,686 |
| Jul 5, 2022 | $66.11 | $71.52 | $65.90 | $71.17 | +6.59% | 10,334,785 |
| Jun 27, 2022 | $74.98 | $75.45 | $64.29 | $66.77 | -10.60% | 14,843,173 |
| Jun 21, 2022 | $72.07 | $74.74 | $69.52 | $74.69 | +5.93% | 13,483,631 |
| Jun 13, 2022 | $70.41 | $72.68 | $67.66 | $70.51 | -2.88% | 24,558,148 |
| Jun 6, 2022 | $80.63 | $80.63 | $72.03 | $72.60 | -9.69% | 15,668,724 |
| May 31, 2022 | $83.77 | $85.30 | $79.20 | $80.39 | -4.29% | 12,811,057 |
| May 23, 2022 | $72.36 | $84.86 | $69.36 | $83.99 | +16.07% | 40,488,437 |
| May 16, 2022 | $85.70 | $86.82 | $69.07 | $72.36 | -16.21% | 26,938,583 |
| May 9, 2022 | $89.82 | $92.76 | $83.38 | $86.36 | -5.52% | 14,886,649 |
| May 2, 2022 | $90.00 | $98.18 | $88.88 | $91.41 | +1.65% | 10,668,498 |
| Apr 25, 2022 | $90.55 | $94.80 | $89.30 | $89.93 | -1.48% | 10,232,248 |
| Apr 18, 2022 | $93.69 | $96.75 | $90.56 | $91.28 | -2.73% | 8,376,836 |
| Apr 11, 2022 | $92.72 | $97.62 | $92.27 | $93.84 | +0.51% | 9,028,669 |
| Apr 4, 2022 | $91.26 | $95.91 | $88.51 | $93.36 | +3.30% | 14,028,567 |
| Mar 28, 2022 | $96.46 | $100.93 | $89.56 | $90.38 | -6.15% | 15,273,937 |
| Mar 21, 2022 | $101.82 | $103.23 | $94.88 | $96.30 | -5.44% | 10,626,781 |
| Mar 14, 2022 | $94.66 | $102.37 | $93.19 | $101.84 | +7.66% | 14,357,423 |
| Mar 7, 2022 | $105.54 | $109.13 | $94.50 | $94.59 | -10.85% | 17,550,182 |
| Feb 28, 2022 | $94.13 | $112.96 | $94.13 | $106.10 | +10.72% | 38,255,743 |
| Feb 22, 2022 | $96.44 | $96.80 | $85.58 | $95.83 | -1.92% | 14,831,812 |
| Feb 14, 2022 | $100.06 | $102.89 | $96.54 | $97.71 | -2.84% | 9,525,557 |
| Feb 7, 2022 | $97.70 | $103.09 | $96.00 | $100.57 | +3.86% | 10,767,100 |
| Jan 31, 2022 | $96.97 | $100.68 | $95.23 | $96.83 | -0.83% | 10,545,622 |
| Jan 24, 2022 | $94.81 | $101.48 | $92.93 | $97.64 | +1.23% | 15,808,216 |
| Jan 18, 2022 | $98.81 | $101.77 | $94.42 | $96.45 | -3.59% | 13,558,286 |
| Jan 10, 2022 | $101.74 | $105.13 | $98.22 | $100.04 | -2.40% | 16,913,898 |
| Jan 3, 2022 | $102.43 | $106.35 | $100.02 | $102.50 | +0.89% | 16,435,364 |
| Dec 27, 2021 | $98.88 | $102.77 | $97.27 | $101.60 | +3.59% | 11,556,749 |
| Dec 20, 2021 | $98.01 | $99.01 | $94.54 | $98.08 | -1.95% | 12,347,750 |
| Dec 13, 2021 | $103.00 | $103.41 | $98.70 | $100.03 | -3.65% | 19,918,816 |
| Dec 6, 2021 | $107.24 | $108.99 | $102.15 | $103.82 | -1.94% | 16,216,129 |
| Nov 29, 2021 | $115.80 | $116.00 | $102.23 | $105.87 | -7.75% | 23,178,341 |
| Nov 22, 2021 | $137.22 | $141.97 | $113.88 | $114.77 | -15.69% | 29,694,600 |
| Nov 15, 2021 | $136.74 | $137.57 | $131.81 | $136.13 | +0.37% | 11,155,800 |
| Nov 8, 2021 | $129.00 | $136.74 | $128.32 | $135.63 | +5.08% | 10,702,153 |
| Nov 1, 2021 | $123.00 | $130.55 | $122.70 | $129.07 | +5.59% | 11,090,503 |
| Oct 25, 2021 | $118.68 | $123.72 | $118.19 | $122.24 | +3.25% | 10,934,827 |
| Oct 18, 2021 | $112.78 | $118.57 | $112.73 | $118.39 | +4.18% | 9,561,768 |
| Oct 11, 2021 | $107.65 | $114.69 | $107.26 | $113.64 | +5.96% | 9,738,786 |
| Oct 4, 2021 | $105.10 | $110.38 | $104.77 | $107.25 | +1.84% | 9,515,456 |
| Sep 27, 2021 | $105.30 | $111.80 | $103.42 | $105.31 | +0.54% | 15,207,009 |
| Sep 20, 2021 | $108.10 | $109.32 | $104.21 | $104.74 | -4.45% | 11,274,903 |
| Sep 13, 2021 | $111.78 | $112.80 | $108.66 | $109.62 | -1.55% | 9,683,666 |
| Sep 7, 2021 | $113.83 | $114.49 | $109.94 | $111.35 | -2.34% | 8,925,976 |
| Aug 30, 2021 | $118.02 | $119.44 | $113.87 | $114.02 | -2.96% | 10,860,271 |
| Aug 23, 2021 | $113.00 | $124.91 | $112.05 | $117.50 | +4.32% | 23,926,404 |
| Aug 16, 2021 | $113.24 | $115.91 | $108.72 | $112.63 | -1.01% | 10,211,034 |
| Aug 9, 2021 | $114.66 | $119.30 | $111.60 | $113.78 | -0.92% | 8,770,138 |
| Aug 2, 2021 | $113.09 | $116.43 | $112.35 | $114.84 | +2.22% | 7,309,531 |
| Jul 26, 2021 | $113.17 | $115.57 | $112.07 | $112.35 | -0.82% | 7,734,829 |
| Jul 19, 2021 | $108.90 | $113.63 | $107.06 | $113.28 | +2.43% | 9,412,068 |
| Jul 12, 2021 | $110.77 | $113.72 | $108.93 | $110.59 | -0.24% | 9,931,664 |
| Jul 6, 2021 | $115.45 | $115.46 | $107.20 | $110.86 | -4.14% | 9,138,564 |
| Jun 28, 2021 | $113.69 | $116.90 | $112.88 | $115.65 | +2.30% | 8,902,030 |
| Jun 21, 2021 | $108.30 | $113.58 | $108.10 | $113.05 | +5.04% | 10,305,415 |
| Jun 14, 2021 | $114.55 | $114.74 | $106.66 | $107.63 | -5.96% | 13,292,925 |
| Jun 7, 2021 | $116.09 | $118.98 | $111.73 | $114.45 | -1.33% | 10,973,465 |
| Jun 1, 2021 | $117.33 | $119.58 | $114.30 | $115.99 | -0.22% | 10,238,880 |
| May 24, 2021 | $116.37 | $122.82 | $114.00 | $116.24 | +1.14% | 19,315,314 |
| May 17, 2021 | $120.59 | $121.56 | $112.55 | $114.93 | -4.54% | 10,554,864 |
| May 10, 2021 | $122.56 | $128.58 | $115.67 | $120.39 | -1.59% | 11,581,015 |
| May 3, 2021 | $117.37 | $122.59 | $116.07 | $122.34 | +5.22% | 7,820,568 |
| Apr 26, 2021 | $117.51 | $119.45 | $114.38 | $116.27 | -1.25% | 7,729,735 |
| Apr 19, 2021 | $120.35 | $120.92 | $116.51 | $117.74 | -1.78% | 10,125,687 |
| Apr 12, 2021 | $122.30 | $123.87 | $117.99 | $119.87 | -2.13% | 9,668,768 |
| Apr 5, 2021 | $116.31 | $122.83 | $115.70 | $122.48 | +5.81% | 11,652,492 |
| Mar 29, 2021 | $119.45 | $120.09 | $113.34 | $115.76 | -2.93% | 8,957,979 |
| Mar 22, 2021 | $118.10 | $121.38 | $113.44 | $119.26 | +0.91% | 13,480,414 |
| Mar 15, 2021 | $111.49 | $120.29 | $109.98 | $118.19 | +6.49% | 20,264,796 |
| Mar 8, 2021 | $103.29 | $111.29 | $102.73 | $110.99 | +7.91% | 14,671,962 |
| Mar 1, 2021 | $100.50 | $103.75 | $95.93 | $102.85 | +2.49% | 18,986,544 |
| Feb 22, 2021 | $117.11 | $118.20 | $99.79 | $100.35 | -14.96% | 21,844,832 |
| Feb 16, 2021 | $120.53 | $123.30 | $116.42 | $118.00 | -2.08% | 8,057,202 |
| Feb 8, 2021 | $115.00 | $121.13 | $114.98 | $120.51 | +5.22% | 8,012,340 |
| Feb 1, 2021 | $109.45 | $114.90 | $105.66 | $114.53 | +5.25% | 10,795,727 |
| Jan 25, 2021 | $114.78 | $117.98 | $108.37 | $108.82 | -5.32% | 11,747,937 |
| Jan 19, 2021 | $115.00 | $116.02 | $110.79 | $114.93 | +0.82% | 8,779,931 |
| Jan 11, 2021 | $107.17 | $115.75 | $106.57 | $114.00 | +5.98% | 16,077,925 |
| Jan 4, 2021 | $99.62 | $109.45 | $98.66 | $107.57 | +7.80% | 17,975,822 |
| Dec 28, 2020 | $103.00 | $103.54 | $99.25 | $99.79 | -2.69% | 8,674,140 |
| Dec 21, 2020 | $100.73 | $105.29 | $100.51 | $102.55 | +0.59% | 9,883,229 |
| Dec 14, 2020 | $101.02 | $104.46 | $99.65 | $101.95 | +1.34% | 18,353,277 |
| Dec 7, 2020 | $105.16 | $105.45 | $99.60 | $100.60 | -4.71% | 21,717,028 |
| Nov 30, 2020 | $112.68 | $112.68 | $104.85 | $105.57 | -6.27% | 23,447,352 |
| Nov 23, 2020 | $120.21 | $124.31 | $112.08 | $112.63 | -5.46% | 24,865,206 |
| Nov 16, 2020 | $115.00 | $120.87 | $113.62 | $119.14 | +4.23% | 12,605,960 |
| Nov 9, 2020 | $120.31 | $123.21 | $110.92 | $114.30 | -7.12% | 14,972,818 |
| Nov 2, 2020 | $112.97 | $124.89 | $112.76 | $123.06 | +10.32% | 10,948,403 |
| Oct 26, 2020 | $117.14 | $117.18 | $109.60 | $111.55 | -5.63% | 9,788,887 |
| Oct 19, 2020 | $120.12 | $123.67 | $115.21 | $118.21 | -0.96% | 9,594,305 |
| Oct 12, 2020 | $117.87 | $121.10 | $116.86 | $119.35 | +2.37% | 7,687,644 |
| Oct 5, 2020 | $112.57 | $118.25 | $112.25 | $116.59 | +3.71% | 10,301,745 |
| Sep 28, 2020 | $107.25 | $114.72 | $106.65 | $112.42 | +6.09% | 11,635,990 |
| Sep 21, 2020 | $104.04 | $109.78 | $103.49 | $105.97 | +0.37% | 10,173,850 |
| Sep 14, 2020 | $108.35 | $109.39 | $104.56 | $105.58 | -1.43% | 9,844,925 |
| Sep 8, 2020 | $104.30 | $110.00 | $102.83 | $107.11 | +0.75% | 8,688,585 |
| Aug 31, 2020 | $111.49 | $114.43 | $104.32 | $106.31 | -4.42% | 12,378,128 |
| Aug 24, 2020 | $118.30 | $119.48 | $108.60 | $111.23 | -2.43% | 25,148,389 |
| Aug 17, 2020 | $110.99 | $114.45 | $109.88 | $114.00 | +4.12% | 13,458,399 |
| Aug 10, 2020 | $103.76 | $110.32 | $102.90 | $109.49 | +6.40% | 9,522,104 |
| Aug 3, 2020 | $100.07 | $103.72 | $99.75 | $102.90 | +3.32% | 8,995,436 |
| Jul 27, 2020 | $96.87 | $100.68 | $96.34 | $99.59 | +2.68% | 9,270,739 |
| Jul 20, 2020 | $87.69 | $99.42 | $86.48 | $96.99 | +10.27% | 17,374,798 |
| Jul 13, 2020 | $85.71 | $89.71 | $84.42 | $87.96 | +3.60% | 8,508,599 |
| Jul 6, 2020 | $89.00 | $89.73 | $84.07 | $84.90 | -2.92% | 10,084,219 |
| Jun 29, 2020 | $85.59 | $89.26 | $84.78 | $87.45 | +3.13% | 10,854,964 |
| Jun 22, 2020 | $80.78 | $87.03 | $80.37 | $84.80 | +4.43% | 17,314,660 |
| Jun 15, 2020 | $75.53 | $84.33 | $75.23 | $81.20 | +4.42% | 15,721,548 |
| Jun 8, 2020 | $83.80 | $84.86 | $75.67 | $77.76 | -5.78% | 11,983,437 |
| Jun 1, 2020 | $77.02 | $83.60 | $76.07 | $82.53 | +5.69% | 12,800,999 |
| May 26, 2020 | $79.76 | $81.34 | $75.53 | $78.09 | +1.52% | 13,221,502 |
| May 18, 2020 | $82.38 | $87.69 | $75.82 | $76.92 | -2.15% | 23,362,626 |
| May 11, 2020 | $77.78 | $79.82 | $73.59 | $78.61 | -0.03% | 12,603,397 |
| May 4, 2020 | $71.10 | $78.87 | $70.71 | $78.63 | +8.82% | 9,724,160 |
| Apr 27, 2020 | $72.23 | $80.89 | $71.84 | $72.26 | +0.53% | 14,594,614 |
| Apr 20, 2020 | $69.36 | $72.30 | $67.05 | $71.88 | +2.10% | 8,727,891 |
| Apr 13, 2020 | $65.60 | $70.99 | $63.59 | $70.40 | +6.68% | 13,747,704 |
| Apr 6, 2020 | $56.95 | $68.09 | $55.90 | $65.99 | +23.39% | 11,335,808 |
| Mar 30, 2020 | $61.78 | $62.23 | $51.71 | $53.48 | -14.39% | 18,855,553 |
| Mar 23, 2020 | $50.48 | $64.98 | $49.01 | $62.47 | +20.95% | 17,526,316 |
| Mar 16, 2020 | $54.00 | $61.23 | $48.11 | $51.65 | -15.41% | 25,478,790 |
| Mar 9, 2020 | $67.74 | $70.61 | $54.39 | $61.06 | -17.29% | 18,537,779 |
| Mar 2, 2020 | $76.25 | $81.43 | $72.06 | $73.82 | -2.42% | 15,559,476 |
| Feb 24, 2020 | $86.17 | $88.00 | $73.34 | $75.65 | -16.19% | 19,779,491 |
| Feb 18, 2020 | $89.51 | $91.99 | $89.20 | $90.26 | +0.06% | 7,057,624 |
| Feb 10, 2020 | $86.89 | $91.31 | $86.87 | $90.21 | +3.67% | 8,635,879 |
| Feb 3, 2020 | $85.39 | $90.58 | $84.91 | $87.02 | +2.75% | 10,287,415 |
| Jan 27, 2020 | $87.79 | $90.10 | $84.53 | $84.69 | -5.31% | 10,690,766 |
| Jan 21, 2020 | $89.45 | $91.70 | $88.36 | $89.44 | -0.56% | 8,444,133 |
| Jan 13, 2020 | $90.64 | $91.83 | $87.29 | $89.94 | -0.78% | 13,329,612 |
| Jan 6, 2020 | $86.47 | $90.74 | $86.25 | $90.65 | +3.98% | 11,038,540 |
| Dec 30, 2019 | $87.09 | $88.44 | $85.91 | $87.18 | +0.20% | 7,416,852 |
| Dec 23, 2019 | $88.17 | $88.51 | $86.95 | $87.01 | -0.82% | 5,217,123 |
| Dec 16, 2019 | $85.08 | $89.50 | $84.55 | $87.73 | +3.47% | 15,679,264 |
| Dec 9, 2019 | $81.73 | $85.61 | $81.47 | $84.79 | +3.34% | 12,808,038 |
| Dec 2, 2019 | $81.00 | $82.49 | $77.05 | $82.05 | +1.75% | 18,380,455 |
| Nov 25, 2019 | $73.25 | $83.63 | $72.14 | $80.64 | +11.01% | 27,141,326 |
| Nov 18, 2019 | $76.66 | $77.69 | $71.89 | $72.64 | -5.77% | 12,869,377 |
| Nov 11, 2019 | $76.50 | $77.11 | $74.19 | $77.09 | +0.31% | 10,397,026 |
| Nov 4, 2019 | $73.65 | $76.89 | $73.60 | $76.85 | +5.39% | 10,713,590 |
| Oct 28, 2019 | $74.29 | $75.40 | $71.12 | $72.92 | -0.31% | 10,219,075 |
| Oct 21, 2019 | $71.13 | $73.94 | $70.80 | $73.15 | +3.73% | 7,770,452 |
| Oct 14, 2019 | $68.96 | $70.96 | $67.50 | $70.52 | +1.42% | 9,704,123 |
| Oct 7, 2019 | $66.65 | $70.18 | $64.89 | $69.53 | +3.95% | 9,816,702 |
| Sep 30, 2019 | $68.48 | $69.93 | $63.52 | $66.89 | -2.02% | 10,435,056 |
| Sep 23, 2019 | $66.60 | $68.61 | $66.25 | $68.27 | +2.25% | 9,539,856 |
| Sep 16, 2019 | $67.28 | $69.02 | $66.47 | $66.77 | -1.14% | 10,229,179 |
| Sep 9, 2019 | $67.02 | $69.90 | $66.81 | $67.54 | +1.79% | 13,464,762 |
| Sep 3, 2019 | $63.03 | $67.00 | $62.48 | $66.35 | +4.24% | 12,177,001 |
| Aug 26, 2019 | $67.19 | $69.48 | $62.04 | $63.65 | -3.87% | 28,018,184 |
| Aug 19, 2019 | $66.56 | $69.50 | $65.24 | $66.21 | +1.11% | 11,684,679 |
| Aug 12, 2019 | $66.73 | $74.49 | $62.96 | $65.48 | -2.79% | 15,753,151 |
| Aug 5, 2019 | $66.80 | $69.15 | $64.86 | $67.36 | -1.71% | 12,468,073 |
| Jul 29, 2019 | $77.73 | $77.87 | $67.02 | $68.53 | -11.86% | 16,569,994 |
| Jul 22, 2019 | $74.99 | $78.53 | $74.73 | $77.75 | +4.07% | 10,210,388 |
| Jul 15, 2019 | $74.75 | $75.64 | $73.42 | $74.71 | -0.08% | 9,458,413 |
| Jul 8, 2019 | $72.13 | $75.22 | $71.31 | $74.77 | +4.01% | 13,517,994 |
| Jul 1, 2019 | $71.24 | $73.65 | $70.91 | $71.89 | +3.10% | 8,879,740 |
| Jun 24, 2019 | $67.51 | $69.82 | $66.26 | $69.73 | +3.24% | 10,621,369 |
| Jun 17, 2019 | $65.80 | $69.71 | $65.63 | $67.54 | +2.29% | 12,811,369 |
| Jun 10, 2019 | $64.58 | $66.29 | $63.94 | $66.03 | +3.63% | 10,745,372 |
| Jun 3, 2019 | $62.39 | $64.86 | $61.58 | $63.72 | +1.68% | 14,413,352 |
| May 28, 2019 | $65.68 | $66.71 | $62.37 | $62.67 | -4.96% | 14,302,986 |
| May 20, 2019 | $68.48 | $70.75 | $63.34 | $65.94 | -4.34% | 24,017,814 |
| May 13, 2019 | $70.30 | $70.33 | $66.00 | $68.93 | -3.35% | 17,270,871 |
| May 6, 2019 | $73.75 | $75.17 | $68.54 | $71.32 | -4.94% | 16,106,842 |
| Apr 29, 2019 | $72.88 | $75.53 | $72.80 | $75.03 | +3.06% | 10,854,352 |
| Apr 22, 2019 | $73.21 | $75.91 | $71.40 | $72.80 | -1.14% | 11,577,776 |
| Apr 15, 2019 | $72.94 | $74.41 | $72.70 | $73.64 | +0.10% | 8,486,186 |
| Apr 8, 2019 | $74.62 | $75.53 | $73.44 | $73.57 | -1.60% | 9,847,947 |
| Apr 1, 2019 | $71.36 | $75.15 | $71.09 | $74.77 | +5.22% | 12,744,461 |
| Mar 25, 2019 | $69.82 | $71.86 | $69.77 | $71.06 | +1.36% | 15,714,249 |
| Mar 18, 2019 | $69.66 | $73.34 | $68.17 | $70.11 | +0.69% | 17,106,056 |
| Mar 11, 2019 | $67.60 | $69.67 | $67.60 | $69.63 | +3.35% | 20,768,269 |
| Mar 4, 2019 | $68.00 | $68.59 | $66.36 | $67.37 | -0.65% | 17,830,943 |
| Feb 25, 2019 | $61.15 | $70.73 | $59.59 | $67.81 | +12.19% | 38,015,553 |
| Feb 19, 2019 | $60.25 | $60.78 | $59.35 | $60.44 | +0.43% | 10,380,593 |
| Feb 11, 2019 | $59.01 | $60.52 | $58.22 | $60.18 | +2.09% | 12,831,824 |
| Feb 4, 2019 | $58.60 | $59.88 | $58.07 | $58.95 | +0.82% | 8,804,846 |
| Jan 28, 2019 | $58.74 | $59.54 | $57.78 | $58.47 | -1.47% | 13,176,396 |
| Jan 22, 2019 | $58.28 | $59.45 | $56.39 | $59.34 | +1.07% | 9,318,507 |
| Jan 14, 2019 | $56.11 | $59.48 | $55.84 | $58.71 | +3.89% | 15,128,667 |
| Jan 7, 2019 | $52.94 | $58.28 | $52.94 | $56.51 | +7.13% | 19,249,421 |
| Dec 31, 2018 | $51.72 | $54.04 | $50.94 | $52.75 | +2.75% | 17,737,362 |
| Dec 24, 2018 | $48.53 | $52.47 | $47.72 | $51.34 | +5.08% | 12,475,507 |
| Dec 17, 2018 | $52.36 | $54.37 | $48.61 | $48.86 | -11.76% | 31,659,674 |
| Dec 10, 2018 | $60.37 | $60.37 | $55.06 | $55.37 | -8.60% | 22,875,324 |
| Dec 3, 2018 | $66.09 | $67.56 | $60.34 | $60.58 | -6.21% | 22,441,637 |
| Nov 26, 2018 | $63.62 | $65.81 | $63.32 | $64.59 | +3.26% | 21,944,424 |
| Nov 19, 2018 | $66.10 | $67.29 | $60.07 | $62.55 | -5.84% | 32,275,988 |
| Nov 12, 2018 | $67.60 | $69.10 | $64.81 | $66.43 | -2.01% | 24,936,131 |
| Nov 5, 2018 | $71.84 | $73.59 | $67.71 | $67.79 | -5.70% | 17,091,241 |
| Oct 29, 2018 | $68.98 | $75.11 | $67.00 | $71.89 | +5.03% | 16,007,091 |
| Oct 22, 2018 | $71.20 | $72.87 | $66.08 | $68.45 | -3.31% | 15,504,958 |
| Oct 15, 2018 | $72.73 | $75.07 | $70.47 | $70.79 | -2.29% | 13,368,506 |
| Oct 8, 2018 | $72.19 | $72.96 | $70.17 | $72.45 | -0.14% | 18,444,298 |
| Oct 1, 2018 | $79.57 | $79.82 | $71.67 | $72.55 | -8.58% | 16,026,623 |
| Sep 24, 2018 | $80.97 | $81.66 | $77.24 | $79.36 | -1.59% | 14,829,156 |
| Sep 17, 2018 | $78.25 | $81.53 | $76.44 | $80.64 | +2.87% | 17,074,950 |
| Sep 10, 2018 | $78.64 | $79.19 | $76.68 | $78.39 | +0.26% | 14,129,723 |
| Sep 4, 2018 | $79.51 | $81.24 | $77.86 | $78.19 | -1.72% | 13,417,570 |
| Aug 27, 2018 | $83.04 | $83.20 | $74.76 | $79.56 | -3.07% | 37,607,703 |
| Aug 20, 2018 | $78.54 | $84.37 | $78.28 | $82.08 | +4.59% | 18,758,308 |
| Aug 13, 2018 | $78.95 | $79.23 | $75.74 | $78.48 | -0.29% | 14,096,816 |
| Aug 6, 2018 | $76.03 | $79.25 | $75.88 | $78.71 | +3.46% | 8,428,684 |
| Jul 30, 2018 | $74.56 | $77.22 | $73.78 | $76.08 | +1.87% | 10,510,583 |
| Jul 23, 2018 | $75.97 | $77.62 | $74.36 | $74.68 | -1.88% | 10,782,438 |
| Jul 16, 2018 | $75.75 | $78.79 | $75.22 | $76.11 | +0.30% | 11,505,339 |
| Jul 9, 2018 | $74.57 | $76.78 | $73.03 | $75.88 | +2.15% | 12,085,552 |
| Jul 2, 2018 | $74.33 | $74.90 | $72.84 | $74.28 | -0.40% | 7,493,105 |
| Jun 25, 2018 | $75.92 | $77.23 | $73.16 | $74.58 | -2.20% | 15,445,413 |
| Jun 18, 2018 | $74.10 | $77.97 | $73.97 | $76.26 | +1.94% | 18,647,536 |
| Jun 11, 2018 | $72.45 | $74.98 | $71.93 | $74.81 | +3.46% | 20,544,625 |
| Jun 4, 2018 | $68.94 | $72.67 | $68.64 | $72.31 | +5.03% | 17,405,172 |
| May 29, 2018 | $68.11 | $69.89 | $67.55 | $68.85 | +0.58% | 18,721,955 |
| May 21, 2018 | $78.89 | $79.39 | $68.32 | $68.45 | -12.52% | 38,297,690 |
| May 14, 2018 | $77.90 | $79.90 | $77.42 | $78.25 | +0.60% | 12,810,400 |
| May 7, 2018 | $76.38 | $78.29 | $74.88 | $77.78 | +2.05% | 10,647,562 |
| Apr 30, 2018 | $77.50 | $78.22 | $73.94 | $76.22 | -1.06% | 13,902,469 |
| Apr 23, 2018 | $72.49 | $77.25 | $72.47 | $77.04 | +6.56% | 12,455,472 |
| Apr 16, 2018 | $71.94 | $75.80 | $71.33 | $72.30 | +1.64% | 15,859,283 |
| Apr 9, 2018 | $70.94 | $73.30 | $69.81 | $71.13 | +0.91% | 12,073,639 |
| Apr 2, 2018 | $69.87 | $73.17 | $67.99 | $70.49 | +0.71% | 15,543,734 |
| Mar 26, 2018 | $67.90 | $70.65 | $67.39 | $69.99 | +4.96% | 14,177,096 |
| Mar 19, 2018 | $69.57 | $70.23 | $66.65 | $66.68 | -4.37% | 17,294,252 |
| Mar 12, 2018 | $73.82 | $74.20 | $68.64 | $69.73 | -5.54% | 21,166,211 |
| Mar 5, 2018 | $72.86 | $77.32 | $72.20 | $73.82 | +1.07% | 22,839,715 |
| Feb 26, 2018 | $73.67 | $76.03 | $71.11 | $73.04 | -0.18% | 33,417,994 |
| Feb 20, 2018 | $72.63 | $73.44 | $70.74 | $73.17 | -0.01% | 10,296,056 |
| Feb 12, 2018 | $71.11 | $74.25 | $68.95 | $73.18 | +3.42% | 13,837,997 |
| Feb 5, 2018 | $70.54 | $72.31 | $65.05 | $70.76 | -0.67% | 19,090,683 |
| Jan 29, 2018 | $77.43 | $77.87 | $71.02 | $71.24 | -8.49% | 18,434,063 |
| Jan 22, 2018 | $76.95 | $78.59 | $75.18 | $77.85 | +1.29% | 13,661,369 |
| Jan 16, 2018 | $73.78 | $77.07 | $71.81 | $76.86 | +4.93% | 12,993,041 |
| Jan 8, 2018 | $68.68 | $73.45 | $68.42 | $73.25 | +6.36% | 15,412,914 |
| Jan 2, 2018 | $68.26 | $69.39 | $66.11 | $68.87 | +0.58% | 16,565,699 |
| Dec 26, 2017 | $66.94 | $68.98 | $66.67 | $68.47 | +2.03% | 7,430,660 |
| Dec 18, 2017 | $65.65 | $67.30 | $65.63 | $67.11 | +2.74% | 15,001,013 |
| Dec 11, 2017 | $63.59 | $65.54 | $62.90 | $65.32 | +2.40% | 21,677,205 |
| Dec 4, 2017 | $60.92 | $64.12 | $60.60 | $63.79 | +5.70% | 22,345,420 |
| Nov 27, 2017 | $57.55 | $60.83 | $56.80 | $60.35 | +5.88% | 22,842,065 |
| Nov 20, 2017 | $56.00 | $57.35 | $55.82 | $57.00 | +2.10% | 13,383,974 |
| Nov 13, 2017 | $56.70 | $57.62 | $52.92 | $55.83 | -1.50% | 35,670,897 |
| Nov 6, 2017 | $56.76 | $57.26 | $54.65 | $56.68 | -0.42% | 18,244,195 |
| Oct 30, 2017 | $55.14 | $57.82 | $54.97 | $56.92 | +3.12% | 14,264,106 |
| Oct 23, 2017 | $56.01 | $57.06 | $54.25 | $55.20 | -1.13% | 17,034,960 |
| Oct 16, 2017 | $54.95 | $56.01 | $54.17 | $55.83 | +1.32% | 13,391,457 |
| Oct 9, 2017 | $59.00 | $59.46 | $54.02 | $55.10 | -6.23% | 19,591,699 |
| Oct 2, 2017 | $57.11 | $58.87 | $56.83 | $58.76 | +3.16% | 14,260,115 |
| Sep 25, 2017 | $53.72 | $57.23 | $53.61 | $56.96 | +5.68% | 18,197,180 |
| Sep 18, 2017 | $58.67 | $58.68 | $51.61 | $53.90 | -8.04% | 44,159,742 |
| Sep 11, 2017 | $55.81 | $58.76 | $55.34 | $58.61 | +5.60% | 20,376,648 |
| Sep 5, 2017 | $54.30 | $56.14 | $54.24 | $55.50 | +1.87% | 19,957,129 |
| Aug 28, 2017 | $62.45 | $62.80 | $53.45 | $54.48 | -11.94% | 69,178,772 |
| Aug 21, 2017 | $59.47 | $63.32 | $59.42 | $61.87 | +4.04% | 15,965,889 |
| Aug 14, 2017 | $60.58 | $60.91 | $58.93 | $59.47 | -1.00% | 13,752,388 |
| Aug 7, 2017 | $60.49 | $62.36 | $59.76 | $60.07 | -0.35% | 13,515,847 |
| Jul 31, 2017 | $57.68 | $60.51 | $57.68 | $60.28 | +4.58% | 15,205,552 |
| Jul 24, 2017 | $54.00 | $57.79 | $54.00 | $57.64 | +6.46% | 14,685,995 |
| Jul 17, 2017 | $55.13 | $56.53 | $52.97 | $54.14 | -2.03% | 19,918,805 |
| Jul 10, 2017 | $55.18 | $56.47 | $53.01 | $55.26 | -4.51% | 28,524,677 |
| Jul 3, 2017 | $57.87 | $59.69 | $57.32 | $57.87 | +0.94% | 10,753,397 |
| Jun 26, 2017 | $55.67 | $58.07 | $55.62 | $57.33 | +3.90% | 15,947,946 |
| Jun 19, 2017 | $56.03 | $56.10 | $54.65 | $55.18 | -0.84% | 13,780,013 |
| Jun 12, 2017 | $57.90 | $58.12 | $55.17 | $55.65 | -4.27% | 26,303,546 |
| Jun 5, 2017 | $59.82 | $59.96 | $57.81 | $58.13 | -2.58% | 20,751,118 |
| May 30, 2017 | $58.80 | $60.35 | $58.70 | $59.67 | +1.19% | 19,195,970 |
| May 22, 2017 | $51.51 | $61.95 | $50.29 | $58.97 | +14.88% | 63,214,284 |
| May 15, 2017 | $51.30 | $52.05 | $50.36 | $51.33 | +0.43% | 16,400,251 |
| May 8, 2017 | $51.79 | $52.21 | $50.83 | $51.11 | -0.99% | 13,087,415 |
| May 1, 2017 | $51.99 | $51.99 | $50.75 | $51.62 | -0.37% | 15,960,223 |
| Apr 24, 2017 | $51.00 | $52.67 | $50.71 | $51.81 | +2.31% | 16,245,800 |
| Apr 17, 2017 | $48.47 | $50.92 | $48.03 | $50.64 | +4.91% | 18,002,621 |
| Apr 10, 2017 | $48.46 | $49.09 | $48.17 | $48.27 | +0.10% | 11,661,887 |
| Apr 3, 2017 | $48.96 | $49.24 | $47.68 | $48.22 | -1.89% | 23,192,827 |
| Mar 27, 2017 | $45.06 | $49.35 | $44.82 | $49.15 | +9.59% | 18,684,187 |
| Mar 20, 2017 | $45.42 | $45.73 | $43.72 | $44.85 | -1.95% | 23,257,825 |
| Mar 13, 2017 | $44.78 | $45.77 | $43.75 | $45.74 | +2.10% | 21,418,759 |
| Mar 6, 2017 | $44.61 | $45.45 | $43.75 | $44.80 | +0.34% | 20,849,291 |
| Feb 27, 2017 | $45.66 | $46.45 | $41.67 | $44.65 | -2.00% | 51,666,826 |
| Feb 21, 2017 | $45.66 | $46.20 | $44.06 | $45.56 | +0.71% | 16,839,655 |
| Feb 13, 2017 | $44.92 | $46.23 | $43.96 | $45.24 | +1.25% | 19,212,602 |
| Feb 6, 2017 | $44.73 | $45.17 | $43.27 | $44.68 | -0.11% | 17,955,317 |
| Jan 30, 2017 | $43.42 | $45.26 | $43.29 | $44.73 | +2.90% | 19,447,628 |
| Jan 23, 2017 | $43.24 | $45.38 | $42.83 | $43.47 | +0.25% | 18,277,558 |
| Jan 17, 2017 | $44.02 | $45.83 | $42.50 | $43.36 | -1.07% | 19,924,762 |
| Jan 9, 2017 | $42.91 | $44.37 | $42.80 | $43.83 | +2.48% | 20,797,575 |
| Jan 3, 2017 | $43.05 | $44.18 | $41.79 | $42.77 | +0.23% | 19,852,012 |
| Dec 27, 2016 | $44.96 | $45.38 | $42.34 | $42.67 | -4.69% | 15,819,881 |
| Dec 19, 2016 | $47.22 | $47.57 | $44.32 | $44.77 | -4.74% | 23,773,142 |
| Dec 12, 2016 | $48.91 | $49.07 | $46.95 | $47.00 | -4.08% | 25,595,565 |
| Dec 5, 2016 | $46.06 | $49.40 | $46.06 | $49.00 | +7.29% | 31,294,320 |
| Nov 28, 2016 | $46.58 | $46.64 | $45.07 | $45.67 | -1.95% | 24,380,765 |
| Nov 21, 2016 | $45.08 | $47.29 | $44.83 | $46.58 | +4.00% | 21,875,098 |
| Nov 14, 2016 | $38.56 | $46.72 | $38.56 | $44.79 | – | 68,298,935 |
Seasonality
BBY 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 | 2.7% | -0.1% | -1.4% | 2.4% | 2.2% | 2.7% | 5.7% | 0.3% | 0.9% | 1.5% | 2.5% | -1.7% |
| Months up | 6 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 4 of 9 | 3 of 9 |
| 2026 | -2.7% | -4.8% | 5.2% | -5.8% | 28.9% | -1.4% | 13.7% | -7.1% | 11.2% | 8.4% | ||
| 2025 | 0.1% | 4.7% | -17.1% | -9.4% | -0.6% | 2.7% | -3.1% | 13.2% | 4.0% | 8.6% | -3.5% | -14.5% |
| 2024 | -7.4% | 11.6% | 2.7% | -10.2% | 15.2% | 0.4% | 2.6% | 16.0% | 3.9% | -12.5% | -0.5% | -3.6% |
| 2023 | 10.6% | -6.3% | -4.7% | -4.8% | -2.5% | 14.1% | 1.3% | -7.9% | -8.0% | -3.8% | 6.2% | 11.7% |
| 2022 | -2.3% | -2.7% | -5.1% | -1.1% | -8.8% | -19.6% | 18.1% | -8.2% | -9.3% | 8.0% | 24.7% | -4.9% |
| 2021 | 9.0% | -7.8% | 15.1% | 1.3% | -0.0% | -0.5% | -2.3% | 3.7% | -8.7% | 15.6% | -12.6% | -4.3% |
| 2020 | -3.5% | -10.7% | -24.0% | 34.6% | 1.8% | 12.5% | 14.1% | 11.4% | 0.9% | 0.2% | -2.5% | -7.8% |
| 2019 | 11.9% | 16.2% | 4.0% | 4.7% | -15.8% | 12.1% | 9.8% | -16.8% | 9.2% | 4.1% | 12.3% | 9.5% |
| 2018 | 6.7% | -0.8% | -2.8% | 9.3% | -10.8% | 9.9% | 0.6% | 6.0% | 0.3% | -11.6% | -7.9% | -17.4% |
| 2017 | 4.3% | -0.9% | 12.2% | 5.4% | 14.6% | -2.9% | 1.8% | -7.0% | 5.6% | -1.7% | 6.5% | 15.5% |