BCE Inc (BCE) stock
BCENYSETelephone Communications (No Radiotelephone)Fiscal year ends December 31Also trades as BCAEF, BCEFF, BCEIF, BCENF, BCEPF, BCEXF, BCPPF, BECEF
$20.38+0.32 (+1.60%)
Close on Oct 30, 2026Market cap $18.59BP/E 4.2Yield 8.10%
Price history
BCE share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$20.38
+1.60% on the day
52-week range
$18.68 – $26.52
-23.2% from the high
Change over 52 weeks
-11.8%
From $23.11 on Oct 30, 2025
Average volume
4.17M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $20.34 | $20.47 | $19.79 | $20.38 | -0.10% | 23,127,249 |
| Oct 19, 2026 | $20.07 | $20.81 | $19.71 | $20.40 | +0.34% | 21,008,220 |
| Oct 12, 2026 | $18.83 | $20.55 | $18.80 | $20.33 | +8.25% | 27,358,772 |
| Oct 5, 2026 | $19.70 | $20.07 | $18.68 | $18.78 | -4.82% | 32,118,757 |
| Sep 28, 2026 | $20.95 | $20.95 | $19.73 | $19.73 | -5.91% | 21,879,419 |
| Sep 21, 2026 | $22.09 | $22.22 | $20.87 | $20.97 | -4.94% | 22,656,295 |
| Sep 14, 2026 | $23.49 | $23.66 | $21.79 | $22.06 | -5.69% | 27,540,332 |
| Sep 8, 2026 | $23.66 | $23.75 | $23.03 | $23.39 | -1.18% | 13,811,210 |
| Aug 31, 2026 | $23.42 | $23.90 | $23.35 | $23.67 | +0.90% | 15,787,941 |
| Aug 24, 2026 | $23.62 | $23.94 | $23.28 | $23.46 | -1.05% | 9,633,946 |
| Aug 17, 2026 | $23.46 | $23.91 | $23.35 | $23.71 | +1.02% | 11,387,005 |
| Aug 10, 2026 | $22.64 | $23.63 | $22.42 | $23.47 | +3.16% | 16,344,782 |
| Aug 3, 2026 | $21.90 | $23.02 | $21.36 | $22.75 | +4.94% | 26,770,812 |
| Jul 27, 2026 | $21.36 | $22.41 | $21.24 | $21.68 | +1.78% | 20,885,169 |
| Jul 20, 2026 | $21.76 | $21.93 | $21.13 | $21.30 | -2.47% | 16,742,880 |
| Jul 13, 2026 | $21.50 | $22.39 | $21.15 | $21.84 | +2.15% | 20,847,368 |
| Jul 6, 2026 | $21.65 | $21.77 | $20.87 | $21.38 | -0.19% | 20,373,779 |
| Jun 29, 2026 | $22.94 | $22.94 | $21.00 | $21.42 | -6.54% | 19,795,062 |
| Jun 22, 2026 | $23.09 | $23.41 | $22.65 | $22.92 | -1.55% | 17,475,430 |
| Jun 15, 2026 | $24.49 | $24.49 | $23.15 | $23.28 | -5.33% | 16,862,062 |
| Jun 8, 2026 | $24.30 | $24.89 | $24.00 | $24.59 | +0.74% | 16,679,343 |
| Jun 1, 2026 | $24.95 | $25.30 | $23.92 | $24.41 | -2.79% | 28,032,070 |
| May 26, 2026 | $24.69 | $25.35 | $24.57 | $25.11 | +2.07% | 17,559,805 |
| May 18, 2026 | $23.73 | $24.68 | $23.62 | $24.60 | +3.40% | 13,021,973 |
| May 11, 2026 | $24.25 | $24.80 | $23.78 | $23.79 | -1.45% | 14,911,889 |
| May 4, 2026 | $23.72 | $24.72 | $23.72 | $24.14 | +0.75% | 17,022,435 |
| Apr 27, 2026 | $23.93 | $24.02 | $23.16 | $23.96 | +0.34% | 12,844,526 |
| Apr 20, 2026 | $24.02 | $24.17 | $23.70 | $23.88 | -0.87% | 14,739,072 |
| Apr 13, 2026 | $23.32 | $24.35 | $23.12 | $24.09 | +3.17% | 12,786,738 |
| Apr 6, 2026 | $24.34 | $24.59 | $23.32 | $23.35 | -4.50% | 17,863,219 |
| Mar 30, 2026 | $25.25 | $25.55 | $24.12 | $24.45 | -3.17% | 18,891,938 |
| Mar 23, 2026 | $25.79 | $26.03 | $25.16 | $25.25 | -2.09% | 13,487,201 |
| Mar 16, 2026 | $25.41 | $26.46 | $25.30 | $25.79 | +0.86% | 21,289,411 |
| Mar 9, 2026 | $25.90 | $26.48 | $25.48 | $25.57 | -1.88% | 20,305,757 |
| Mar 2, 2026 | $26.22 | $26.52 | $25.67 | $26.06 | -0.95% | 17,215,996 |
| Feb 23, 2026 | $25.94 | $26.40 | $25.55 | $26.31 | +1.98% | 15,390,246 |
| Feb 17, 2026 | $25.55 | $25.83 | $25.46 | $25.80 | +0.35% | 8,999,074 |
| Feb 9, 2026 | $25.20 | $26.03 | $25.09 | $25.71 | +2.51% | 17,640,884 |
| Feb 2, 2026 | $25.82 | $26.49 | $24.97 | $25.08 | -3.02% | 29,274,031 |
| Jan 26, 2026 | $25.21 | $25.89 | $25.02 | $25.86 | +2.62% | 18,233,477 |
| Jan 20, 2026 | $24.30 | $25.22 | $23.86 | $25.20 | +4.39% | 13,025,785 |
| Jan 12, 2026 | $23.90 | $24.42 | $23.61 | $24.14 | +1.68% | 13,236,676 |
| Jan 5, 2026 | $23.60 | $23.93 | $23.20 | $23.74 | +0.34% | 15,923,186 |
| Dec 29, 2025 | $22.91 | $24.02 | $22.91 | $23.66 | +2.65% | 12,296,491 |
| Dec 22, 2025 | $22.80 | $23.27 | $22.53 | $23.05 | +0.92% | 8,808,427 |
| Dec 15, 2025 | $23.41 | $23.79 | $22.73 | $22.84 | -3.67% | 16,780,925 |
| Dec 8, 2025 | $23.49 | $23.92 | $23.05 | $23.71 | +0.68% | 16,273,222 |
| Dec 1, 2025 | $23.56 | $23.77 | $23.10 | $23.55 | +0.17% | 12,749,216 |
| Nov 24, 2025 | $23.04 | $23.51 | $22.86 | $23.51 | +1.64% | 9,764,474 |
| Nov 17, 2025 | $22.93 | $23.39 | $22.36 | $23.13 | +1.31% | 15,843,608 |
| Nov 10, 2025 | $23.03 | $23.50 | $22.71 | $22.83 | -1.55% | 17,792,946 |
| Nov 3, 2025 | $22.73 | $23.80 | $22.18 | $23.19 | +1.44% | 19,353,867 |
| Oct 27, 2025 | $23.68 | $23.77 | $22.82 | $22.86 | -3.99% | 12,893,814 |
| Oct 20, 2025 | $24.27 | $24.36 | $23.72 | $23.81 | -1.85% | 10,959,762 |
| Oct 13, 2025 | $23.69 | $24.59 | $22.48 | $24.26 | +1.51% | 30,404,134 |
| Oct 6, 2025 | $23.28 | $23.95 | $22.91 | $23.90 | +2.31% | 15,248,482 |
| Sep 29, 2025 | $23.15 | $23.53 | $23.05 | $23.36 | +1.13% | 11,260,955 |
| Sep 22, 2025 | $23.22 | $23.52 | $22.87 | $23.10 | -0.52% | 13,304,370 |
| Sep 15, 2025 | $23.86 | $23.95 | $22.96 | $23.22 | -3.89% | 17,676,411 |
| Sep 8, 2025 | $24.73 | $24.73 | $23.87 | $24.16 | -2.27% | 12,824,862 |
| Sep 2, 2025 | $24.81 | $24.97 | $24.30 | $24.72 | -0.96% | 9,121,426 |
| Aug 25, 2025 | $25.43 | $25.50 | $24.65 | $24.96 | -2.08% | 16,230,437 |
| Aug 18, 2025 | $25.65 | $26.02 | $25.43 | $25.49 | -0.47% | 15,466,840 |
| Aug 11, 2025 | $24.52 | $25.66 | $24.30 | $25.61 | +5.17% | 17,924,626 |
| Aug 4, 2025 | $23.56 | $24.65 | $22.77 | $24.35 | +3.31% | 18,711,753 |
| Jul 28, 2025 | $24.10 | $24.22 | $23.27 | $23.57 | -2.60% | 11,376,551 |
| Jul 21, 2025 | $23.76 | $24.71 | $23.74 | $24.20 | +2.20% | 14,159,656 |
| Jul 14, 2025 | $23.82 | $24.60 | $23.64 | $23.68 | -0.55% | 13,421,426 |
| Jul 7, 2025 | $22.67 | $24.16 | $22.46 | $23.81 | +4.20% | 19,704,286 |
| Jun 30, 2025 | $21.80 | $22.94 | $21.73 | $22.85 | +4.82% | 13,748,195 |
| Jun 23, 2025 | $21.62 | $22.24 | $21.58 | $21.80 | +0.41% | 18,806,304 |
| Jun 16, 2025 | $22.65 | $22.65 | $21.65 | $21.71 | -4.78% | 16,031,924 |
| Jun 9, 2025 | $21.79 | $23.03 | $21.75 | $22.80 | +4.68% | 15,216,289 |
| Jun 2, 2025 | $21.90 | $22.46 | $21.59 | $21.78 | -0.09% | 14,413,691 |
| May 26, 2025 | $21.48 | $21.91 | $21.10 | $21.80 | +1.25% | 12,832,571 |
| May 19, 2025 | $21.51 | $22.01 | $21.20 | $21.53 | -0.14% | 11,667,174 |
| May 12, 2025 | $22.69 | $22.71 | $21.22 | $21.56 | -5.06% | 17,554,971 |
| May 5, 2025 | $21.47 | $23.07 | $21.04 | $22.71 | +5.87% | 24,686,482 |
| Apr 28, 2025 | $21.66 | $22.26 | $21.13 | $21.45 | -0.92% | 17,556,128 |
| Apr 21, 2025 | $22.07 | $22.56 | $21.36 | $21.65 | -1.77% | 11,952,975 |
| Apr 14, 2025 | $21.54 | $22.12 | $21.21 | $22.04 | +3.18% | 16,039,312 |
| Apr 7, 2025 | $22.03 | $22.59 | $20.28 | $21.36 | -5.94% | 26,962,418 |
| Mar 31, 2025 | $22.80 | $23.34 | $21.62 | $22.71 | -1.13% | 18,831,974 |
| Mar 24, 2025 | $22.64 | $23.27 | $22.45 | $22.97 | +1.19% | 11,451,843 |
| Mar 17, 2025 | $23.37 | $23.98 | $22.62 | $22.70 | -3.28% | 12,257,202 |
| Mar 10, 2025 | $24.98 | $25.37 | $23.33 | $23.47 | -5.36% | 16,815,027 |
| Mar 3, 2025 | $23.21 | $25.14 | $23.18 | $24.80 | +7.27% | 13,064,559 |
| Feb 24, 2025 | $23.95 | $24.39 | $23.01 | $23.12 | -3.55% | 11,634,711 |
| Feb 18, 2025 | $23.64 | $24.11 | $23.13 | $23.97 | +0.63% | 9,213,831 |
| Feb 10, 2025 | $22.26 | $23.89 | $22.21 | $23.82 | +7.59% | 15,270,051 |
| Feb 3, 2025 | $23.29 | $25.05 | $22.00 | $22.14 | -6.94% | 27,402,670 |
| Jan 27, 2025 | $23.71 | $24.44 | $23.60 | $23.79 | +1.10% | 15,485,103 |
| Jan 21, 2025 | $23.00 | $23.60 | $22.88 | $23.53 | +1.64% | 11,257,165 |
| Jan 13, 2025 | $22.99 | $23.24 | $21.87 | $23.15 | +0.83% | 18,855,746 |
| Jan 6, 2025 | $24.10 | $24.18 | $22.91 | $22.96 | -3.61% | 13,551,450 |
| Dec 30, 2024 | $22.60 | $23.83 | $22.18 | $23.82 | +5.12% | 14,047,420 |
| Dec 23, 2024 | $22.95 | $23.14 | $22.49 | $22.66 | -2.16% | 12,864,805 |
| Dec 16, 2024 | $24.42 | $24.64 | $22.90 | $23.16 | -9.25% | 32,430,604 |
| Dec 9, 2024 | $26.82 | $27.28 | $25.24 | $25.52 | -4.71% | 22,685,363 |
| Dec 2, 2024 | $26.98 | $27.45 | $26.57 | $26.78 | -0.92% | 22,052,439 |
| Nov 25, 2024 | $27.00 | $27.33 | $26.47 | $27.03 | +0.97% | 11,666,276 |
| Nov 18, 2024 | $26.89 | $27.50 | $26.45 | $26.77 | -0.19% | 21,332,298 |
| Nov 11, 2024 | $28.40 | $28.56 | $26.51 | $26.82 | -5.46% | 23,533,291 |
| Nov 4, 2024 | $31.13 | $31.13 | $27.29 | $28.37 | -11.62% | 32,456,698 |
| Oct 28, 2024 | $32.75 | $33.02 | $31.87 | $32.10 | -2.10% | 8,151,839 |
| Oct 21, 2024 | $33.49 | $33.53 | $32.77 | $32.79 | -2.24% | 6,932,901 |
| Oct 14, 2024 | $33.01 | $33.85 | $32.38 | $33.54 | +1.57% | 9,799,507 |
| Oct 7, 2024 | $33.75 | $33.76 | $32.71 | $33.02 | -2.05% | 10,936,891 |
| Sep 30, 2024 | $35.22 | $35.28 | $33.58 | $33.71 | -4.21% | 9,656,623 |
| Sep 23, 2024 | $35.13 | $35.30 | $34.78 | $35.19 | +0.43% | 7,683,122 |
| Sep 16, 2024 | $34.70 | $36.17 | $34.22 | $35.04 | -1.02% | 15,834,066 |
| Sep 9, 2024 | $35.75 | $36.11 | $34.76 | $35.40 | -0.98% | 9,904,489 |
| Sep 3, 2024 | $34.80 | $36.14 | $34.77 | $35.75 | +2.14% | 6,139,526 |
| Aug 26, 2024 | $35.08 | $35.32 | $34.73 | $35.00 | +0.09% | 9,869,202 |
| Aug 19, 2024 | $34.34 | $35.20 | $34.16 | $34.97 | +1.92% | 5,581,661 |
| Aug 12, 2024 | $35.06 | $35.09 | $34.07 | $34.31 | -1.94% | 10,075,731 |
| Aug 5, 2024 | $33.50 | $35.28 | $33.34 | $34.99 | +1.92% | 10,726,664 |
| Jul 29, 2024 | $33.40 | $34.41 | $33.13 | $34.33 | +2.91% | 12,684,157 |
| Jul 22, 2024 | $33.30 | $33.50 | $32.78 | $33.36 | +0.45% | 8,310,461 |
| Jul 15, 2024 | $32.50 | $33.65 | $32.32 | $33.21 | +2.28% | 10,646,834 |
| Jul 8, 2024 | $31.67 | $32.60 | $31.40 | $32.47 | +2.69% | 10,339,405 |
| Jul 1, 2024 | $32.38 | $32.72 | $31.13 | $31.62 | -2.32% | 10,729,545 |
| Jun 24, 2024 | $32.51 | $33.31 | $32.30 | $32.37 | -0.71% | 9,236,597 |
| Jun 17, 2024 | $32.83 | $32.98 | $32.29 | $32.60 | -0.85% | 8,045,002 |
| Jun 10, 2024 | $34.20 | $34.62 | $32.47 | $32.88 | -3.94% | 10,259,298 |
| Jun 3, 2024 | $34.25 | $34.78 | $34.03 | $34.23 | +0.06% | 9,301,301 |
| May 28, 2024 | $33.70 | $34.36 | $33.08 | $34.21 | +1.91% | 9,191,948 |
| May 20, 2024 | $34.33 | $34.34 | $33.55 | $33.57 | -2.24% | 8,732,849 |
| May 13, 2024 | $34.01 | $34.66 | $33.81 | $34.34 | +1.18% | 7,238,840 |
| May 6, 2024 | $33.53 | $34.16 | $33.33 | $33.94 | +1.01% | 8,315,542 |
| Apr 29, 2024 | $32.74 | $33.69 | $32.40 | $33.60 | +3.00% | 11,398,952 |
| Apr 22, 2024 | $32.71 | $33.52 | $32.56 | $32.62 | +0.09% | 10,185,343 |
| Apr 15, 2024 | $32.27 | $32.77 | $31.82 | $32.59 | +1.49% | 13,431,258 |
| Apr 8, 2024 | $32.96 | $33.28 | $32.00 | $32.11 | -2.49% | 11,896,984 |
| Apr 1, 2024 | $33.97 | $33.97 | $32.38 | $32.93 | -3.09% | 15,817,809 |
| Mar 25, 2024 | $33.71 | $34.58 | $33.54 | $33.98 | +0.80% | 16,297,861 |
| Mar 18, 2024 | $34.41 | $34.53 | $33.56 | $33.71 | -2.01% | 11,123,473 |
| Mar 11, 2024 | $36.59 | $36.81 | $33.54 | $34.40 | -5.83% | 18,602,592 |
| Mar 4, 2024 | $36.72 | $36.94 | $35.84 | $36.53 | -1.22% | 14,310,891 |
| Feb 26, 2024 | $37.50 | $37.55 | $36.86 | $36.98 | -1.65% | 9,582,776 |
| Feb 20, 2024 | $37.68 | $38.14 | $37.33 | $37.60 | -0.21% | 10,135,033 |
| Feb 12, 2024 | $37.50 | $38.21 | $36.81 | $37.68 | +0.40% | 16,997,028 |
| Feb 5, 2024 | $39.30 | $39.73 | $37.29 | $37.53 | -5.11% | 15,977,337 |
| Jan 29, 2024 | $40.75 | $41.15 | $38.95 | $39.55 | -2.94% | 10,393,170 |
| Jan 22, 2024 | $41.76 | $41.77 | $40.40 | $40.75 | -2.23% | 9,094,297 |
| Jan 16, 2024 | $40.85 | $41.77 | $40.71 | $41.68 | +1.93% | 8,120,413 |
| Jan 8, 2024 | $40.75 | $41.30 | $40.31 | $40.89 | +0.25% | 8,407,794 |
| Jan 2, 2024 | $39.21 | $41.06 | $39.18 | $40.79 | +3.58% | 7,728,844 |
| Dec 26, 2023 | $38.70 | $39.42 | $38.56 | $39.38 | +1.57% | 6,372,557 |
| Dec 18, 2023 | $38.91 | $39.20 | $38.19 | $38.77 | +0.21% | 11,935,604 |
| Dec 11, 2023 | $40.68 | $41.06 | $38.65 | $38.69 | -4.73% | 11,328,447 |
| Dec 4, 2023 | $40.00 | $41.33 | $39.99 | $40.61 | +0.74% | 7,685,806 |
| Nov 27, 2023 | $39.53 | $40.42 | $38.94 | $40.31 | +1.59% | 7,790,483 |
| Nov 20, 2023 | $39.42 | $39.73 | $39.22 | $39.68 | +0.46% | 4,686,907 |
| Nov 13, 2023 | $38.35 | $39.76 | $38.13 | $39.50 | +2.60% | 6,660,477 |
| Nov 6, 2023 | $39.80 | $39.97 | $38.20 | $38.50 | -3.46% | 6,376,124 |
| Oct 30, 2023 | $36.91 | $40.03 | $36.84 | $39.88 | +8.81% | 10,133,330 |
| Oct 23, 2023 | $36.77 | $37.76 | $36.59 | $36.65 | -0.76% | 9,540,846 |
| Oct 16, 2023 | $37.99 | $38.72 | $36.93 | $36.93 | -2.40% | 8,969,088 |
| Oct 9, 2023 | $37.12 | $38.46 | $37.12 | $37.84 | +1.39% | 9,264,176 |
| Oct 2, 2023 | $38.09 | $38.21 | $36.15 | $37.32 | -2.23% | 14,417,336 |
| Sep 25, 2023 | $39.69 | $39.81 | $37.70 | $38.17 | -4.17% | 13,725,964 |
| Sep 18, 2023 | $40.82 | $41.03 | $39.69 | $39.83 | -2.33% | 7,426,702 |
| Sep 11, 2023 | $40.81 | $41.43 | $40.64 | $40.78 | +0.64% | 7,957,987 |
| Sep 5, 2023 | $41.45 | $41.52 | $40.34 | $40.52 | -2.24% | 4,126,630 |
| Aug 28, 2023 | $41.52 | $42.96 | $41.39 | $41.45 | +0.10% | 6,296,241 |
| Aug 21, 2023 | $40.78 | $41.68 | $40.27 | $41.41 | +1.77% | 9,953,351 |
| Aug 14, 2023 | $42.09 | $42.23 | $40.48 | $40.69 | -3.65% | 6,631,314 |
| Aug 7, 2023 | $41.98 | $42.73 | $41.44 | $42.23 | +0.48% | 4,676,894 |
| Jul 31, 2023 | $43.19 | $43.53 | $41.49 | $42.03 | -2.44% | 7,232,643 |
| Jul 24, 2023 | $44.62 | $44.97 | $43.03 | $43.08 | -3.06% | 6,813,312 |
| Jul 17, 2023 | $44.19 | $44.49 | $43.16 | $44.44 | +0.36% | 8,489,469 |
| Jul 10, 2023 | $44.67 | $45.19 | $44.12 | $44.28 | -1.23% | 7,464,929 |
| Jul 3, 2023 | $45.50 | $46.02 | $44.69 | $44.83 | -1.67% | 4,464,189 |
| Jun 26, 2023 | $44.63 | $45.71 | $44.33 | $45.59 | +2.27% | 5,335,233 |
| Jun 20, 2023 | $45.41 | $45.46 | $44.56 | $44.58 | -2.45% | 4,663,360 |
| Jun 12, 2023 | $45.95 | $46.58 | $44.92 | $45.70 | -0.59% | 14,777,148 |
| Jun 5, 2023 | $45.75 | $46.18 | $45.40 | $45.97 | +0.52% | 6,161,007 |
| May 30, 2023 | $45.43 | $45.75 | $44.91 | $45.73 | +0.64% | 4,266,672 |
| May 22, 2023 | $46.94 | $46.95 | $44.94 | $45.44 | -3.22% | 5,267,811 |
| May 15, 2023 | $47.48 | $47.67 | $46.49 | $46.95 | -0.82% | 3,999,466 |
| May 8, 2023 | $48.17 | $48.24 | $47.12 | $47.34 | -1.64% | 4,223,624 |
| May 1, 2023 | $48.18 | $48.38 | $47.22 | $48.13 | +0.12% | 6,401,359 |
| Apr 24, 2023 | $47.45 | $48.21 | $47.24 | $48.07 | +1.01% | 5,763,617 |
| Apr 17, 2023 | $47.66 | $48.01 | $46.99 | $47.59 | +0.08% | 4,865,107 |
| Apr 10, 2023 | $46.30 | $48.20 | $45.62 | $47.55 | +1.82% | 6,242,191 |
| Apr 3, 2023 | $44.91 | $47.02 | $44.76 | $46.70 | +4.26% | 5,850,327 |
| Mar 27, 2023 | $44.40 | $45.26 | $44.23 | $44.79 | +1.24% | 5,669,857 |
| Mar 20, 2023 | $44.00 | $44.77 | $43.68 | $44.24 | +1.28% | 6,731,190 |
| Mar 13, 2023 | $43.22 | $44.05 | $42.39 | $43.68 | +1.11% | 11,714,698 |
| Mar 6, 2023 | $44.52 | $44.79 | $43.05 | $43.20 | -2.96% | 5,410,617 |
| Feb 27, 2023 | $44.58 | $44.98 | $43.84 | $44.52 | +0.16% | 4,453,071 |
| Feb 21, 2023 | $45.60 | $45.83 | $44.05 | $44.45 | -3.01% | 3,472,590 |
| Feb 13, 2023 | $45.55 | $46.11 | $44.87 | $45.83 | +0.53% | 4,909,688 |
| Feb 6, 2023 | $45.91 | $46.11 | $44.92 | $45.59 | -1.08% | 5,659,332 |
| Jan 30, 2023 | $46.68 | $47.77 | $45.60 | $46.09 | -1.56% | 6,715,173 |
| Jan 23, 2023 | $46.39 | $46.93 | $45.87 | $46.82 | +0.26% | 5,010,904 |
| Jan 17, 2023 | $46.91 | $47.35 | $45.85 | $46.70 | +0.09% | 6,292,378 |
| Jan 9, 2023 | $45.97 | $46.78 | $45.26 | $46.66 | +1.79% | 5,731,595 |
| Jan 3, 2023 | $43.74 | $45.86 | $43.41 | $45.84 | +4.30% | 5,122,857 |
| Dec 27, 2022 | $44.19 | $44.45 | $43.39 | $43.95 | -0.48% | 4,200,487 |
| Dec 19, 2022 | $44.31 | $44.44 | $43.39 | $44.16 | +0.07% | 16,964,286 |
| Dec 12, 2022 | $46.13 | $47.16 | $43.55 | $44.13 | -4.89% | 15,995,802 |
| Dec 5, 2022 | $47.31 | $47.63 | $46.37 | $46.40 | -1.84% | 7,483,836 |
| Nov 28, 2022 | $47.63 | $47.96 | $46.80 | $47.27 | -1.58% | 5,416,785 |
| Nov 21, 2022 | $47.43 | $48.09 | $46.86 | $48.03 | +1.46% | 3,233,225 |
| Nov 14, 2022 | $47.25 | $47.48 | $46.14 | $47.34 | +0.36% | 5,592,763 |
| Nov 7, 2022 | $45.89 | $47.20 | $45.24 | $47.17 | +2.86% | 9,050,756 |
| Oct 31, 2022 | $44.97 | $46.17 | $44.31 | $45.86 | +0.86% | 9,463,604 |
| Oct 24, 2022 | $43.34 | $45.53 | $42.78 | $45.47 | +5.25% | 7,206,033 |
| Oct 17, 2022 | $42.48 | $43.81 | $42.30 | $43.20 | +3.28% | 6,561,773 |
| Oct 10, 2022 | $42.13 | $43.04 | $39.88 | $41.83 | -0.40% | 7,365,576 |
| Oct 3, 2022 | $42.52 | $45.03 | $41.86 | $42.00 | +0.14% | 7,494,806 |
| Sep 26, 2022 | $44.89 | $45.05 | $41.89 | $41.94 | -7.29% | 9,158,951 |
| Sep 19, 2022 | $46.54 | $47.27 | $45.07 | $45.24 | -3.62% | 6,582,756 |
| Sep 12, 2022 | $49.20 | $49.68 | $46.12 | $46.94 | -4.03% | 9,898,028 |
| Sep 6, 2022 | $48.46 | $48.94 | $47.59 | $48.91 | +1.10% | 6,243,526 |
| Aug 29, 2022 | $49.42 | $49.84 | $47.81 | $48.38 | -2.44% | 5,179,771 |
| Aug 22, 2022 | $50.70 | $50.76 | $49.55 | $49.59 | -2.40% | 4,579,070 |
| Aug 15, 2022 | $50.00 | $51.11 | $49.74 | $50.81 | +0.65% | 4,764,696 |
| Aug 8, 2022 | $49.58 | $50.95 | $49.26 | $50.48 | +2.46% | 5,627,029 |
| Aug 1, 2022 | $50.46 | $50.56 | $48.69 | $49.27 | -2.49% | 4,985,151 |
| Jul 25, 2022 | $49.23 | $50.71 | $48.87 | $50.53 | +2.89% | 5,090,422 |
| Jul 18, 2022 | $49.09 | $49.61 | $48.64 | $49.11 | +0.66% | 4,939,082 |
| Jul 11, 2022 | $48.83 | $49.67 | $48.24 | $48.79 | -0.49% | 6,273,072 |
| Jul 5, 2022 | $49.10 | $49.44 | $47.77 | $49.03 | -1.64% | 3,824,702 |
| Jun 27, 2022 | $49.10 | $50.04 | $48.68 | $49.85 | +1.57% | 6,175,538 |
| Jun 21, 2022 | $48.20 | $49.09 | $47.65 | $49.08 | +3.17% | 6,562,302 |
| Jun 13, 2022 | $51.90 | $52.05 | $47.25 | $47.57 | -9.42% | 13,846,973 |
| Jun 6, 2022 | $54.52 | $55.13 | $52.32 | $52.52 | -3.58% | 5,789,858 |
| May 31, 2022 | $54.65 | $54.95 | $53.96 | $54.47 | +0.68% | 4,150,283 |
| May 23, 2022 | $53.03 | $54.17 | $52.81 | $54.10 | +2.75% | 5,960,194 |
| May 16, 2022 | $52.90 | $54.14 | $51.97 | $52.65 | -0.49% | 6,647,975 |
| May 9, 2022 | $53.51 | $54.27 | $51.43 | $52.91 | -1.85% | 7,755,564 |
| May 2, 2022 | $53.24 | $55.18 | $52.21 | $53.91 | +1.39% | 9,368,089 |
| Apr 25, 2022 | $56.55 | $56.69 | $53.08 | $53.17 | -6.54% | 12,698,000 |
| Apr 18, 2022 | $58.05 | $59.34 | $56.71 | $56.89 | -2.25% | 5,300,047 |
| Apr 11, 2022 | $58.16 | $58.54 | $57.46 | $58.20 | -0.09% | 4,746,407 |
| Apr 4, 2022 | $56.13 | $58.48 | $55.79 | $58.25 | +3.78% | 6,816,014 |
| Mar 28, 2022 | $54.40 | $56.14 | $53.94 | $56.13 | +2.97% | 6,020,782 |
| Mar 21, 2022 | $54.11 | $54.59 | $53.77 | $54.51 | +1.11% | 4,916,613 |
| Mar 14, 2022 | $53.90 | $54.45 | $52.58 | $53.91 | -2.35% | 8,603,900 |
| Mar 7, 2022 | $55.64 | $56.33 | $53.38 | $55.21 | -1.25% | 13,308,900 |
| Feb 28, 2022 | $52.55 | $55.96 | $52.31 | $55.91 | +5.77% | 9,774,538 |
| Feb 22, 2022 | $52.09 | $52.95 | $50.68 | $52.86 | +1.11% | 8,341,784 |
| Feb 14, 2022 | $52.13 | $52.92 | $51.67 | $52.28 | -0.04% | 6,174,459 |
| Feb 7, 2022 | $53.55 | $53.55 | $52.13 | $52.30 | -1.77% | 5,839,588 |
| Jan 31, 2022 | $51.86 | $53.47 | $51.86 | $53.24 | +2.33% | 6,473,053 |
| Jan 24, 2022 | $51.37 | $52.42 | $50.63 | $52.03 | +0.13% | 7,480,691 |
| Jan 18, 2022 | $53.31 | $53.41 | $51.88 | $51.96 | -1.83% | 4,886,874 |
| Jan 10, 2022 | $52.08 | $53.13 | $51.62 | $52.93 | +1.50% | 4,382,465 |
| Jan 3, 2022 | $52.05 | $52.30 | $51.53 | $52.15 | +0.21% | 4,381,350 |
| Dec 27, 2021 | $51.35 | $52.20 | $51.11 | $52.04 | +1.44% | 3,053,589 |
| Dec 20, 2021 | $50.58 | $51.49 | $50.16 | $51.30 | +0.63% | 4,685,016 |
| Dec 13, 2021 | $51.62 | $51.63 | $49.91 | $50.98 | -1.39% | 9,235,970 |
| Dec 6, 2021 | $51.59 | $52.50 | $51.40 | $51.70 | +0.80% | 4,563,738 |
| Nov 29, 2021 | $50.77 | $51.47 | $50.15 | $51.29 | +1.42% | 4,894,603 |
| Nov 22, 2021 | $51.09 | $51.41 | $50.32 | $50.57 | -1.15% | 3,799,425 |
| Nov 15, 2021 | $51.08 | $51.47 | $50.68 | $51.16 | +0.45% | 4,284,534 |
| Nov 8, 2021 | $50.81 | $51.70 | $50.62 | $50.93 | +0.18% | 4,079,010 |
| Nov 1, 2021 | $51.63 | $52.02 | $50.81 | $50.84 | -1.22% | 5,322,103 |
| Oct 25, 2021 | $51.10 | $51.63 | $50.71 | $51.47 | +0.76% | 4,405,735 |
| Oct 18, 2021 | $51.19 | $51.43 | $50.84 | $51.08 | -0.58% | 3,743,533 |
| Oct 11, 2021 | $50.69 | $51.88 | $50.30 | $51.38 | +1.38% | 4,273,780 |
| Oct 4, 2021 | $50.13 | $50.83 | $49.70 | $50.68 | +1.28% | 4,002,954 |
| Sep 27, 2021 | $51.14 | $51.19 | $49.50 | $50.04 | -2.13% | 5,889,249 |
| Sep 20, 2021 | $50.22 | $51.53 | $49.86 | $51.13 | +0.79% | 4,673,998 |
| Sep 13, 2021 | $52.78 | $52.97 | $50.63 | $50.73 | -3.39% | 8,425,696 |
| Sep 7, 2021 | $52.30 | $53.00 | $52.07 | $52.51 | +0.04% | 5,753,104 |
| Aug 30, 2021 | $51.50 | $52.70 | $51.50 | $52.49 | +1.92% | 5,434,514 |
| Aug 23, 2021 | $51.06 | $51.57 | $50.87 | $51.50 | +1.44% | 4,161,464 |
| Aug 16, 2021 | $50.99 | $51.39 | $50.20 | $50.77 | -0.68% | 6,884,410 |
| Aug 9, 2021 | $50.86 | $51.18 | $50.27 | $51.12 | +0.73% | 4,846,871 |
| Aug 2, 2021 | $49.97 | $50.94 | $49.48 | $50.75 | +1.68% | 5,485,431 |
| Jul 26, 2021 | $49.26 | $50.20 | $49.04 | $49.91 | +1.22% | 5,297,392 |
| Jul 19, 2021 | $48.90 | $49.39 | $48.12 | $49.31 | -0.30% | 4,443,192 |
| Jul 12, 2021 | $49.83 | $50.12 | $49.21 | $49.46 | -0.68% | 4,869,095 |
| Jul 6, 2021 | $49.63 | $49.84 | $49.07 | $49.80 | +0.20% | 3,093,035 |
| Jun 28, 2021 | $49.26 | $49.74 | $49.07 | $49.70 | +0.69% | 4,697,715 |
| Jun 21, 2021 | $49.03 | $49.75 | $49.03 | $49.36 | +0.73% | 4,735,621 |
| Jun 14, 2021 | $50.00 | $50.46 | $48.73 | $49.00 | -3.39% | 8,060,269 |
| Jun 7, 2021 | $50.76 | $50.90 | $50.54 | $50.72 | +0.34% | 6,756,148 |
| Jun 1, 2021 | $50.00 | $50.60 | $49.96 | $50.55 | +1.67% | 4,051,147 |
| May 24, 2021 | $49.60 | $50.09 | $49.24 | $49.72 | +0.28% | 5,548,402 |
| May 17, 2021 | $49.09 | $49.75 | $48.56 | $49.58 | +1.37% | 10,208,479 |
| May 10, 2021 | $48.98 | $49.43 | $48.19 | $48.91 | +0.41% | 5,981,718 |
| May 3, 2021 | $47.45 | $48.81 | $47.28 | $48.71 | +3.09% | 4,341,478 |
| Apr 26, 2021 | $46.72 | $47.55 | $46.49 | $47.25 | +1.42% | 5,083,861 |
| Apr 19, 2021 | $46.60 | $46.88 | $46.22 | $46.59 | +0.28% | 9,707,284 |
| Apr 12, 2021 | $46.25 | $46.63 | $45.97 | $46.46 | +0.52% | 7,259,715 |
| Apr 5, 2021 | $45.60 | $46.22 | $45.60 | $46.22 | +1.36% | 4,836,462 |
| Mar 29, 2021 | $45.69 | $45.91 | $45.01 | $45.60 | -0.31% | 6,958,224 |
| Mar 22, 2021 | $45.42 | $46.07 | $45.32 | $45.74 | +0.84% | 9,369,992 |
| Mar 15, 2021 | $45.50 | $45.79 | $44.60 | $45.36 | -0.07% | 10,968,741 |
| Mar 8, 2021 | $45.04 | $46.40 | $44.71 | $45.39 | +0.87% | 10,050,238 |
| Mar 1, 2021 | $43.24 | $45.11 | $43.13 | $45.00 | +5.24% | 9,221,251 |
| Feb 22, 2021 | $43.65 | $44.07 | $42.75 | $42.76 | -1.79% | 6,776,683 |
| Feb 16, 2021 | $43.81 | $44.25 | $43.47 | $43.54 | -0.30% | 3,864,077 |
| Feb 8, 2021 | $43.61 | $43.98 | $43.22 | $43.67 | +0.55% | 4,802,456 |
| Feb 1, 2021 | $42.61 | $43.93 | $42.34 | $43.43 | +2.43% | 5,505,734 |
| Jan 25, 2021 | $43.00 | $43.68 | $42.38 | $42.40 | -1.46% | 7,131,670 |
| Jan 19, 2021 | $44.06 | $44.06 | $43.00 | $43.03 | -1.96% | 3,344,872 |
| Jan 11, 2021 | $43.35 | $43.93 | $42.82 | $43.89 | +0.83% | 4,039,438 |
| Jan 4, 2021 | $43.18 | $44.17 | $42.71 | $43.53 | +1.71% | 7,997,030 |
| Dec 28, 2020 | $43.06 | $43.08 | $42.51 | $42.80 | +0.09% | 2,885,987 |
| Dec 21, 2020 | $42.98 | $43.02 | $42.17 | $42.76 | -1.45% | 3,395,766 |
| Dec 14, 2020 | $45.52 | $45.55 | $43.22 | $43.39 | -5.37% | 9,425,018 |
| Dec 7, 2020 | $44.74 | $45.97 | $44.69 | $45.85 | +2.25% | 10,745,152 |
| Nov 30, 2020 | $44.00 | $44.86 | $43.27 | $44.84 | +1.93% | 4,286,247 |
| Nov 23, 2020 | $43.33 | $44.20 | $42.99 | $43.99 | +1.76% | 3,153,176 |
| Nov 16, 2020 | $42.94 | $43.65 | $42.82 | $43.23 | +1.65% | 3,842,902 |
| Nov 9, 2020 | $41.74 | $43.27 | $41.74 | $42.53 | +4.78% | 4,978,798 |
| Nov 2, 2020 | $40.57 | $42.00 | $40.19 | $40.59 | +0.92% | 5,615,178 |
| Oct 26, 2020 | $42.60 | $42.60 | $39.91 | $40.22 | -6.01% | 4,848,511 |
| Oct 19, 2020 | $42.81 | $43.03 | $41.72 | $42.79 | +0.42% | 3,530,263 |
| Oct 12, 2020 | $42.62 | $43.19 | $42.11 | $42.61 | +0.42% | 3,445,032 |
| Oct 5, 2020 | $41.90 | $42.68 | $41.37 | $42.43 | +1.92% | 3,392,527 |
| Sep 28, 2020 | $41.64 | $41.97 | $41.11 | $41.63 | +0.48% | 3,910,932 |
| Sep 21, 2020 | $41.56 | $42.04 | $40.77 | $41.43 | -1.31% | 5,453,376 |
| Sep 14, 2020 | $42.63 | $43.23 | $41.94 | $41.98 | -2.55% | 8,502,605 |
| Sep 8, 2020 | $42.51 | $43.50 | $42.28 | $43.08 | +0.72% | 7,278,913 |
| Aug 31, 2020 | $43.62 | $43.92 | $42.54 | $42.77 | -1.86% | 4,831,376 |
| Aug 24, 2020 | $43.72 | $44.29 | $43.42 | $43.58 | 0.00% | 3,251,257 |
| Aug 17, 2020 | $42.78 | $43.62 | $42.60 | $43.58 | +1.82% | 4,164,183 |
| Aug 10, 2020 | $42.42 | $43.53 | $42.16 | $42.80 | +0.92% | 3,807,229 |
| Aug 3, 2020 | $42.00 | $43.06 | $41.83 | $42.41 | +1.29% | 4,042,937 |
| Jul 27, 2020 | $41.57 | $42.29 | $41.34 | $41.87 | +0.60% | 3,949,557 |
| Jul 20, 2020 | $42.32 | $42.45 | $41.34 | $41.62 | -1.93% | 4,058,188 |
| Jul 13, 2020 | $40.82 | $42.48 | $40.69 | $42.44 | +4.58% | 6,402,594 |
| Jul 6, 2020 | $42.07 | $42.07 | $40.00 | $40.58 | -2.43% | 6,123,317 |
| Jun 29, 2020 | $40.99 | $42.46 | $40.99 | $41.59 | +1.81% | 6,572,944 |
| Jun 22, 2020 | $42.59 | $42.75 | $40.82 | $40.85 | -4.09% | 4,194,303 |
| Jun 15, 2020 | $41.53 | $43.17 | $41.21 | $42.59 | +0.90% | 5,590,845 |
| Jun 8, 2020 | $44.65 | $44.80 | $41.64 | $42.21 | -4.70% | 8,333,201 |
| Jun 1, 2020 | $41.60 | $44.77 | $41.54 | $44.29 | +6.80% | 5,519,666 |
| May 26, 2020 | $39.87 | $41.61 | $39.86 | $41.47 | +6.14% | 6,647,416 |
| May 18, 2020 | $39.71 | $40.11 | $38.59 | $39.07 | +0.44% | 5,321,371 |
| May 11, 2020 | $40.55 | $40.97 | $37.73 | $38.90 | -4.59% | 5,255,279 |
| May 4, 2020 | $39.44 | $40.93 | $39.21 | $40.77 | +2.82% | 4,890,314 |
| Apr 27, 2020 | $40.48 | $41.67 | $39.56 | $39.65 | -1.12% | 6,639,669 |
| Apr 20, 2020 | $40.81 | $41.54 | $39.61 | $40.10 | -3.74% | 6,304,216 |
| Apr 13, 2020 | $41.53 | $42.71 | $40.56 | $41.66 | +1.49% | 7,740,491 |
| Apr 6, 2020 | $41.20 | $42.07 | $40.29 | $41.05 | +1.53% | 6,592,650 |
| Mar 30, 2020 | $38.46 | $40.98 | $37.73 | $40.43 | +5.26% | 11,272,238 |
| Mar 23, 2020 | $35.45 | $40.01 | $31.66 | $38.41 | +6.99% | 10,599,517 |
| Mar 16, 2020 | $37.00 | $39.36 | $35.06 | $35.90 | -11.73% | 11,408,154 |
| Mar 9, 2020 | $44.04 | $45.11 | $36.51 | $40.67 | -12.59% | 11,210,396 |
| Mar 2, 2020 | $44.44 | $47.68 | $44.06 | $46.53 | +4.96% | 7,731,299 |
| Feb 24, 2020 | $47.98 | $48.48 | $43.78 | $44.33 | -9.22% | 10,549,226 |
| Feb 18, 2020 | $48.42 | $49.26 | $48.41 | $48.83 | +0.58% | 5,104,464 |
| Feb 10, 2020 | $48.28 | $48.69 | $48.01 | $48.55 | +0.56% | 3,551,913 |
| Feb 3, 2020 | $47.36 | $48.66 | $46.88 | $48.28 | +2.46% | 3,255,103 |
| Jan 27, 2020 | $47.10 | $48.06 | $46.96 | $47.12 | -0.82% | 3,369,786 |
| Jan 21, 2020 | $47.56 | $47.91 | $47.13 | $47.51 | +0.02% | 2,392,600 |
| Jan 13, 2020 | $46.57 | $47.54 | $46.41 | $47.50 | +2.37% | 3,083,778 |
| Jan 6, 2020 | $45.99 | $46.90 | $45.97 | $46.40 | +0.94% | 4,028,371 |
| Dec 30, 2019 | $46.31 | $46.39 | $45.64 | $45.97 | -0.78% | 3,237,552 |
| Dec 23, 2019 | $46.21 | $46.36 | $45.91 | $46.33 | +0.17% | 2,052,652 |
| Dec 16, 2019 | $47.87 | $48.03 | $45.97 | $46.25 | -2.63% | 4,583,880 |
| Dec 9, 2019 | $48.73 | $49.18 | $47.01 | $47.50 | -2.42% | 6,163,599 |
| Dec 2, 2019 | $48.01 | $48.76 | $47.58 | $48.68 | +1.27% | 6,520,485 |
| Nov 25, 2019 | $47.89 | $48.28 | $47.63 | $48.07 | +0.48% | 2,185,988 |
| Nov 18, 2019 | $48.51 | $48.98 | $47.71 | $47.84 | -1.36% | 3,168,932 |
| Nov 11, 2019 | $47.78 | $48.62 | $47.71 | $48.50 | +1.46% | 3,067,265 |
| Nov 4, 2019 | $47.59 | $48.09 | $47.13 | $47.80 | +0.59% | 4,960,786 |
| Oct 28, 2019 | $46.78 | $48.23 | $46.69 | $47.52 | +1.86% | 3,925,274 |
| Oct 21, 2019 | $48.91 | $49.20 | $46.43 | $46.65 | -4.54% | 5,479,226 |
| Oct 14, 2019 | $48.83 | $49.22 | $48.70 | $48.87 | -0.02% | 3,369,034 |
| Oct 7, 2019 | $48.60 | $49.58 | $48.24 | $48.88 | +0.51% | 4,925,691 |
| Sep 30, 2019 | $48.35 | $48.74 | $47.80 | $48.63 | +0.45% | 6,700,341 |
| Sep 23, 2019 | $48.22 | $48.71 | $48.06 | $48.41 | +0.08% | 3,354,491 |
| Sep 16, 2019 | $47.86 | $48.57 | $47.31 | $48.37 | +1.00% | 3,138,267 |
| Sep 9, 2019 | $48.20 | $48.84 | $47.79 | $47.89 | -0.60% | 7,680,882 |
| Sep 3, 2019 | $47.19 | $48.29 | $47.00 | $48.18 | +1.82% | 3,608,161 |
| Aug 26, 2019 | $46.36 | $47.51 | $46.07 | $47.32 | +2.45% | 4,629,829 |
| Aug 19, 2019 | $46.88 | $46.90 | $46.05 | $46.19 | -1.18% | 4,553,754 |
| Aug 12, 2019 | $46.06 | $46.87 | $46.02 | $46.74 | +0.69% | 3,256,043 |
| Aug 5, 2019 | $45.88 | $46.58 | $45.17 | $46.42 | +0.61% | 4,755,229 |
| Jul 29, 2019 | $45.61 | $46.47 | $44.85 | $46.14 | +1.25% | 4,765,215 |
| Jul 22, 2019 | $45.74 | $46.00 | $45.35 | $45.57 | -0.11% | 3,638,309 |
| Jul 15, 2019 | $46.29 | $46.65 | $45.59 | $45.62 | -1.45% | 3,261,067 |
| Jul 8, 2019 | $45.82 | $46.68 | $45.51 | $46.29 | +0.15% | 4,702,977 |
| Jul 1, 2019 | $45.42 | $46.56 | $45.37 | $46.22 | +1.76% | 2,698,639 |
| Jun 24, 2019 | $45.39 | $45.80 | $45.24 | $45.42 | +0.13% | 3,142,874 |
| Jun 17, 2019 | $44.68 | $45.95 | $44.10 | $45.36 | +1.61% | 4,469,583 |
| Jun 10, 2019 | $46.85 | $47.14 | $44.45 | $44.64 | -4.72% | 4,540,224 |
| Jun 3, 2019 | $45.14 | $47.13 | $45.05 | $46.85 | +4.04% | 5,784,847 |
| May 28, 2019 | $45.23 | $45.60 | $44.82 | $45.03 | -0.62% | 2,556,579 |
| May 20, 2019 | $45.08 | $45.71 | $44.96 | $45.31 | +0.60% | 3,102,897 |
| May 13, 2019 | $44.34 | $45.37 | $44.12 | $45.04 | +1.03% | 2,741,216 |
| May 6, 2019 | $44.05 | $44.75 | $44.00 | $44.58 | +0.36% | 2,845,374 |
| Apr 29, 2019 | $44.65 | $44.90 | $44.16 | $44.42 | -0.63% | 2,705,988 |
| Apr 22, 2019 | $45.39 | $45.49 | $44.22 | $44.70 | -1.63% | 2,558,683 |
| Apr 15, 2019 | $45.37 | $45.65 | $44.88 | $45.44 | +0.15% | 2,209,634 |
| Apr 8, 2019 | $44.63 | $45.43 | $44.55 | $45.37 | +1.64% | 3,255,610 |
| Apr 1, 2019 | $44.58 | $44.88 | $44.16 | $44.64 | +0.56% | 2,752,581 |
| Mar 25, 2019 | $44.08 | $44.56 | $43.98 | $44.39 | +0.73% | 4,284,442 |
| Mar 18, 2019 | $44.02 | $44.60 | $43.84 | $44.07 | -0.23% | 3,422,089 |
| Mar 11, 2019 | $44.21 | $44.86 | $43.65 | $44.17 | 0.00% | 4,297,974 |
| Mar 4, 2019 | $43.66 | $44.26 | $43.36 | $44.17 | +1.42% | 5,262,964 |
| Feb 25, 2019 | $44.27 | $44.67 | $43.46 | $43.55 | -1.36% | 5,113,907 |
| Feb 19, 2019 | $43.22 | $44.26 | $43.10 | $44.15 | +1.92% | 3,237,904 |
| Feb 11, 2019 | $43.22 | $43.45 | $42.74 | $43.32 | +0.21% | 3,874,939 |
| Feb 4, 2019 | $43.48 | $43.80 | $42.85 | $43.23 | -0.87% | 3,941,187 |
| Jan 28, 2019 | $42.10 | $43.69 | $41.93 | $43.61 | +2.98% | 5,532,541 |
| Jan 22, 2019 | $41.66 | $42.38 | $41.50 | $42.35 | +0.74% | 3,363,895 |
| Jan 14, 2019 | $41.82 | $42.26 | $41.40 | $42.04 | +0.57% | 4,805,746 |
| Jan 7, 2019 | $39.99 | $42.37 | $39.75 | $41.80 | +4.84% | 6,231,609 |
| Dec 31, 2018 | $39.74 | $40.41 | $39.00 | $39.87 | +0.91% | 3,994,258 |
| Dec 24, 2018 | $39.74 | $39.89 | $38.85 | $39.51 | -1.13% | 5,423,024 |
| Dec 17, 2018 | $41.82 | $41.98 | $39.93 | $39.96 | -4.88% | 7,819,899 |
| Dec 10, 2018 | $42.62 | $42.73 | $41.49 | $42.01 | -1.85% | 5,354,108 |
| Dec 3, 2018 | $43.21 | $43.61 | $42.10 | $42.80 | -0.19% | 4,576,916 |
| Nov 26, 2018 | $42.51 | $43.20 | $42.48 | $42.88 | +1.56% | 4,707,777 |
| Nov 19, 2018 | $42.00 | $42.36 | $41.49 | $42.22 | +0.55% | 3,731,611 |
| Nov 12, 2018 | $40.89 | $42.10 | $40.74 | $41.99 | +2.44% | 6,425,037 |
| Nov 5, 2018 | $40.46 | $41.17 | $40.06 | $40.99 | +1.44% | 4,071,428 |
| Oct 29, 2018 | $39.47 | $40.98 | $38.75 | $40.41 | +2.51% | 6,972,013 |
| Oct 22, 2018 | $41.01 | $41.05 | $39.16 | $39.42 | -3.26% | 5,130,112 |
| Oct 15, 2018 | $39.07 | $40.81 | $39.06 | $40.75 | +4.35% | 4,470,455 |
| Oct 8, 2018 | $40.09 | $40.21 | $38.88 | $39.05 | -2.47% | 5,076,586 |
| Oct 1, 2018 | $40.88 | $41.07 | $39.97 | $40.04 | -1.18% | 5,093,412 |
| Sep 24, 2018 | $40.54 | $40.79 | $39.93 | $40.52 | -0.17% | 4,084,584 |
| Sep 17, 2018 | $39.98 | $40.69 | $39.95 | $40.59 | +1.70% | 3,336,633 |
| Sep 10, 2018 | $40.42 | $40.89 | $39.78 | $39.91 | -0.55% | 3,840,867 |
| Sep 4, 2018 | $40.28 | $40.53 | $39.76 | $40.13 | -1.57% | 2,878,184 |
| Aug 27, 2018 | $41.09 | $41.58 | $40.58 | $40.77 | -0.61% | 2,807,922 |
| Aug 20, 2018 | $41.55 | $41.72 | $40.92 | $41.02 | -1.25% | 2,555,502 |
| Aug 13, 2018 | $40.48 | $41.58 | $40.38 | $41.54 | +2.54% | 2,909,256 |
| Aug 6, 2018 | $41.80 | $41.89 | $40.34 | $40.51 | -2.85% | 3,245,669 |
| Jul 30, 2018 | $42.30 | $42.61 | $41.44 | $41.70 | -1.07% | 3,701,384 |
| Jul 23, 2018 | $42.05 | $42.39 | $41.75 | $42.15 | -0.05% | 2,721,270 |
| Jul 16, 2018 | $42.63 | $42.75 | $41.74 | $42.17 | -0.82% | 3,074,614 |
| Jul 9, 2018 | $41.61 | $42.69 | $41.40 | $42.52 | +2.11% | 3,683,861 |
| Jul 2, 2018 | $40.45 | $41.72 | $40.19 | $41.64 | +3.07% | 4,147,377 |
| Jun 25, 2018 | $40.84 | $40.84 | $40.19 | $40.40 | -1.37% | 5,400,395 |
| Jun 18, 2018 | $41.23 | $41.26 | $40.52 | $40.96 | -0.75% | 3,939,330 |
| Jun 11, 2018 | $42.21 | $42.68 | $40.98 | $41.27 | -2.53% | 3,922,080 |
| Jun 4, 2018 | $41.83 | $42.38 | $41.82 | $42.34 | +1.53% | 3,335,525 |
| May 29, 2018 | $41.91 | $42.29 | $41.53 | $41.70 | -0.95% | 3,068,165 |
| May 21, 2018 | $42.17 | $42.75 | $41.98 | $42.10 | -0.14% | 3,262,741 |
| May 14, 2018 | $42.25 | $42.44 | $41.65 | $42.16 | +0.26% | 3,444,503 |
| May 7, 2018 | $41.45 | $42.14 | $41.03 | $42.05 | +1.35% | 4,233,012 |
| Apr 30, 2018 | $42.84 | $42.93 | $41.01 | $41.49 | -2.67% | 4,697,988 |
| Apr 23, 2018 | $41.98 | $42.90 | $41.57 | $42.63 | +1.72% | 5,301,046 |
| Apr 16, 2018 | $42.83 | $43.37 | $41.59 | $41.91 | -1.96% | 6,462,978 |
| Apr 9, 2018 | $42.70 | $43.55 | $42.55 | $42.75 | +0.05% | 5,687,374 |
| Apr 2, 2018 | $43.10 | $43.52 | $42.01 | $42.73 | -0.72% | 6,424,908 |
| Mar 26, 2018 | $42.48 | $43.09 | $42.14 | $43.04 | +1.61% | 3,551,650 |
| Mar 19, 2018 | $43.16 | $43.31 | $42.34 | $42.36 | -1.74% | 3,770,235 |
| Mar 12, 2018 | $44.49 | $44.74 | $43.10 | $43.11 | -2.95% | 5,090,887 |
| Mar 5, 2018 | $43.21 | $44.43 | $43.02 | $44.42 | +2.07% | 5,633,377 |
| Feb 26, 2018 | $44.50 | $44.94 | $43.21 | $43.52 | -2.11% | 5,045,796 |
| Feb 20, 2018 | $44.37 | $44.54 | $43.87 | $44.46 | -0.07% | 3,362,699 |
| Feb 12, 2018 | $44.61 | $45.08 | $44.00 | $44.49 | +0.23% | 4,630,536 |
| Feb 5, 2018 | $45.12 | $46.12 | $43.38 | $44.39 | -2.14% | 8,960,692 |
| Jan 29, 2018 | $46.93 | $47.11 | $45.35 | $45.36 | -3.69% | 4,729,921 |
| Jan 22, 2018 | $46.69 | $47.16 | $46.18 | $47.10 | +1.40% | 3,886,207 |
| Jan 16, 2018 | $46.81 | $46.84 | $46.12 | $46.45 | 0.00% | 2,773,537 |
| Jan 8, 2018 | $47.44 | $47.47 | $46.28 | $46.45 | -2.35% | 4,499,740 |
| Jan 2, 2018 | $48.04 | $48.27 | $47.41 | $47.57 | -0.92% | 2,886,204 |
| Dec 26, 2017 | $47.50 | $48.05 | $47.26 | $48.01 | +1.14% | 2,067,532 |
| Dec 18, 2017 | $47.64 | $47.78 | $46.82 | $47.47 | -0.36% | 3,959,352 |
| Dec 11, 2017 | $48.40 | $49.06 | $47.41 | $47.64 | -1.53% | 4,156,714 |
| Dec 4, 2017 | $48.63 | $48.80 | $48.19 | $48.38 | -0.04% | 3,117,439 |
| Nov 27, 2017 | $48.80 | $48.87 | $47.74 | $48.40 | -0.27% | 3,546,000 |
| Nov 20, 2017 | $48.39 | $48.64 | $48.19 | $48.53 | +0.31% | 2,106,905 |
| Nov 13, 2017 | $48.01 | $48.59 | $47.98 | $48.38 | +0.33% | 3,026,446 |
| Nov 6, 2017 | $47.04 | $48.32 | $47.04 | $48.22 | +1.62% | 3,619,727 |
| Oct 30, 2017 | $46.38 | $47.64 | $46.02 | $47.45 | +2.20% | 4,113,776 |
| Oct 23, 2017 | $46.91 | $47.03 | $46.13 | $46.43 | -1.11% | 3,091,688 |
| Oct 16, 2017 | $47.14 | $47.57 | $46.77 | $46.95 | -0.84% | 3,227,175 |
| Oct 9, 2017 | $46.83 | $47.42 | $46.52 | $47.35 | +1.35% | 3,235,743 |
| Oct 2, 2017 | $46.86 | $47.19 | $46.49 | $46.72 | -0.23% | 2,933,186 |
| Sep 25, 2017 | $47.48 | $47.55 | $46.39 | $46.83 | -1.47% | 4,277,363 |
| Sep 18, 2017 | $47.69 | $48.16 | $47.18 | $47.53 | -0.31% | 3,355,134 |
| Sep 11, 2017 | $48.01 | $48.27 | $46.87 | $47.68 | -0.48% | 3,265,387 |
| Sep 5, 2017 | $47.74 | $48.26 | $47.25 | $47.91 | +0.34% | 3,015,987 |
| Aug 28, 2017 | $47.65 | $47.99 | $47.20 | $47.75 | +0.46% | 3,369,411 |
| Aug 21, 2017 | $46.75 | $47.56 | $46.49 | $47.53 | +1.62% | 3,313,540 |
| Aug 14, 2017 | $46.35 | $47.16 | $46.21 | $46.77 | +1.15% | 3,793,067 |
| Aug 7, 2017 | $46.76 | $47.04 | $45.98 | $46.24 | -1.01% | 3,430,296 |
| Jul 31, 2017 | $46.91 | $47.47 | $46.48 | $46.71 | -0.51% | 3,757,924 |
| Jul 24, 2017 | $46.69 | $47.30 | $46.33 | $46.95 | +0.60% | 3,166,650 |
| Jul 17, 2017 | $45.95 | $46.87 | $45.81 | $46.67 | +1.54% | 3,269,482 |
| Jul 10, 2017 | $45.04 | $46.05 | $44.53 | $45.96 | +1.93% | 3,324,626 |
| Jul 3, 2017 | $45.11 | $45.33 | $44.65 | $45.09 | +0.11% | 2,629,946 |
| Jun 26, 2017 | $44.74 | $45.45 | $44.59 | $45.04 | +0.96% | 3,888,557 |
| Jun 19, 2017 | $45.13 | $45.47 | $44.29 | $44.61 | -0.84% | 5,629,998 |
| Jun 12, 2017 | $45.09 | $45.55 | $44.29 | $44.99 | -0.07% | 5,383,407 |
| Jun 5, 2017 | $45.21 | $45.51 | $44.55 | $45.02 | -0.55% | 3,942,307 |
| May 30, 2017 | $44.90 | $45.52 | $44.90 | $45.27 | +0.24% | 2,585,565 |
| May 22, 2017 | $44.82 | $45.34 | $44.68 | $45.16 | +1.03% | 3,229,972 |
| May 15, 2017 | $45.04 | $45.10 | $44.06 | $44.70 | -0.07% | 4,267,906 |
| May 8, 2017 | $45.36 | $45.56 | $44.62 | $44.73 | -1.69% | 4,186,430 |
| May 1, 2017 | $45.55 | $45.55 | $44.53 | $45.50 | -0.15% | 5,713,684 |
| Apr 24, 2017 | $45.60 | $46.31 | $45.00 | $45.57 | +0.31% | 13,454,871 |
| Apr 17, 2017 | $45.91 | $46.30 | $45.00 | $45.43 | -0.55% | 4,230,516 |
| Apr 10, 2017 | $45.14 | $45.99 | $44.94 | $45.68 | +1.38% | 3,352,984 |
| Apr 3, 2017 | $44.11 | $45.12 | $43.81 | $45.06 | +1.78% | 5,811,171 |
| Mar 27, 2017 | $44.06 | $44.36 | $43.80 | $44.27 | +0.57% | 4,145,131 |
| Mar 20, 2017 | $43.67 | $44.27 | $42.95 | $44.02 | +0.59% | 5,857,485 |
| Mar 13, 2017 | $43.02 | $43.86 | $42.44 | $43.76 | +0.53% | 5,541,458 |
| Mar 6, 2017 | $43.24 | $43.59 | $42.83 | $43.53 | +0.42% | 4,979,710 |
| Feb 27, 2017 | $44.48 | $44.48 | $43.11 | $43.35 | -2.36% | 5,828,073 |
| Feb 21, 2017 | $44.65 | $45.12 | $44.33 | $44.40 | -1.05% | 3,703,210 |
| Feb 13, 2017 | $44.53 | $44.93 | $44.14 | $44.87 | +0.79% | 4,810,792 |
| Feb 6, 2017 | $43.97 | $44.65 | $43.57 | $44.52 | +1.04% | 4,053,332 |
| Jan 30, 2017 | $44.75 | $45.19 | $43.94 | $44.06 | -1.65% | 6,017,664 |
| Jan 23, 2017 | $44.14 | $44.91 | $44.00 | $44.80 | +1.33% | 3,776,468 |
| Jan 17, 2017 | $44.62 | $44.82 | $43.54 | $44.21 | -0.27% | 3,680,371 |
| Jan 9, 2017 | $43.88 | $44.53 | $43.16 | $44.33 | +0.16% | 4,376,472 |
| Jan 3, 2017 | $43.23 | $44.68 | $43.21 | $44.26 | +2.36% | 3,798,251 |
| Dec 27, 2016 | $43.06 | $43.44 | $42.72 | $43.24 | +0.49% | 2,319,600 |
| Dec 19, 2016 | $42.95 | $43.15 | $42.54 | $43.03 | +0.26% | 3,558,027 |
| Dec 12, 2016 | $44.51 | $44.86 | $42.67 | $42.92 | -3.12% | 5,311,275 |
| Dec 5, 2016 | $43.36 | $44.39 | $43.14 | $44.30 | +2.55% | 4,357,369 |
| Nov 28, 2016 | $43.33 | $43.75 | $42.77 | $43.20 | +0.16% | 4,119,179 |
| Nov 21, 2016 | $43.69 | $43.71 | $42.58 | $43.13 | -0.37% | 3,536,111 |
| Nov 14, 2016 | $42.48 | $43.54 | $41.83 | $43.29 | – | 6,230,152 |
Seasonality
BCE 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 | 3.4% | -2.8% | 0.7% | -0.3% | 1.0% | -1.5% | 1.8% | 2.2% | -3.7% | -1.2% | 2.1% | -2.0% |
| Months up | 8 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 8 of 10 | 7 of 10 | 3 of 10 | 3 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 8.6% | 1.7% | -2.9% | -5.8% | 5.6% | -13.2% | 0.8% | 8.8% | -12.6% | 0.2% | ||
| 2025 | 2.6% | -2.8% | 2.3% | -3.1% | -2.0% | 3.1% | 5.2% | 7.0% | -5.1% | -2.3% | 2.8% | 2.7% |
| 2024 | 2.5% | -8.0% | -6.5% | -3.3% | 4.1% | -3.3% | 4.2% | 3.8% | 1.5% | -7.3% | -16.2% | -11.8% |
| 2023 | 7.6% | -6.4% | 2.9% | 7.3% | -6.2% | 2.7% | -5.2% | -2.0% | -8.3% | -2.7% | 6.1% | 1.8% |
| 2022 | 0.4% | 0.5% | 7.0% | -4.1% | 2.4% | -8.4% | 2.7% | -4.6% | -11.7% | 7.5% | 5.6% | -6.4% |
| 2021 | -0.9% | 0.8% | 7.2% | 4.7% | 5.2% | 0.6% | 1.2% | 4.4% | -2.7% | 2.8% | -2.1% | 4.7% |
| 2020 | 1.7% | -5.9% | -6.3% | -1.0% | 2.5% | 2.2% | 0.2% | 2.7% | -2.1% | -3.0% | 7.8% | 0.1% |
| 2019 | 10.0% | 2.3% | 1.1% | 0.8% | 0.6% | 2.2% | -0.7% | 4.9% | 3.6% | -2.0% | 1.3% | -2.4% |
| 2018 | -2.6% | -6.7% | -0.0% | -1.4% | -1.8% | -1.7% | 5.0% | -3.9% | 0.8% | -4.0% | 10.3% | -7.8% |
| 2017 | 4.3% | -3.3% | 2.7% | 2.9% | -0.5% | 0.5% | 4.2% | 1.3% | -0.3% | -1.4% | 3.6% | 1.6% |