Becton Dickinson & Co (BDX) stock
BDXNYSESurgical & Medical Instruments & ApparatusFiscal year ends September 30
Financials through Q3 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 13/308% above fair value
$198.34+3.18 (+1.63%)
Close on Oct 29, 2026Market cap $54.03BP/E 59.9Yield 2.10%
Price history
Becton Dickinson share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$198.34
+1.63% on the day
52-week range
$140.11 – $213.08
-6.9% from the high
Change over 52 weeks
+9.3%
From $181.52 on Oct 29, 2025
Average volume
1.88M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $198.13 | $198.90 | $193.80 | $198.34 | -0.29% | 6,733,808 |
| Oct 19, 2026 | $190.10 | $200.47 | $189.49 | $198.91 | +3.73% | 6,063,905 |
| Oct 12, 2026 | $184.32 | $195.99 | $184.32 | $191.75 | +4.35% | 7,371,280 |
| Oct 5, 2026 | $176.58 | $187.45 | $176.04 | $183.75 | +3.93% | 8,759,982 |
| Sep 28, 2026 | $183.07 | $184.34 | $175.71 | $176.80 | -3.82% | 8,372,145 |
| Sep 21, 2026 | $181.25 | $184.37 | $177.87 | $183.82 | +1.59% | 6,823,222 |
| Sep 14, 2026 | $180.05 | $186.63 | $179.42 | $180.94 | +1.74% | 13,712,411 |
| Sep 8, 2026 | $181.75 | $182.20 | $175.20 | $177.85 | -3.73% | 6,623,736 |
| Aug 31, 2026 | $187.88 | $191.76 | $184.05 | $184.74 | -2.52% | 8,029,465 |
| Aug 24, 2026 | $191.73 | $193.07 | $187.03 | $189.52 | -1.29% | 6,969,495 |
| Aug 17, 2026 | $181.89 | $192.30 | $180.72 | $192.00 | +4.69% | 9,588,573 |
| Aug 10, 2026 | $176.49 | $185.32 | $175.63 | $183.40 | +3.70% | 7,997,375 |
| Aug 3, 2026 | $167.75 | $179.40 | $166.80 | $176.86 | +6.79% | 11,519,784 |
| Jul 27, 2026 | $157.09 | $169.10 | $157.09 | $165.62 | +5.92% | 10,227,968 |
| Jul 20, 2026 | $157.76 | $158.27 | $151.97 | $156.36 | -1.14% | 6,948,759 |
| Jul 13, 2026 | $152.56 | $163.14 | $148.34 | $158.17 | +4.10% | 9,096,685 |
| Jul 6, 2026 | $157.95 | $159.49 | $148.23 | $151.94 | -3.88% | 8,367,671 |
| Jun 29, 2026 | $154.73 | $158.72 | $149.69 | $158.08 | +1.39% | 8,677,838 |
| Jun 22, 2026 | $142.44 | $156.89 | $140.11 | $155.92 | +8.29% | 23,580,879 |
| Jun 15, 2026 | $146.60 | $147.94 | $140.63 | $143.98 | -1.55% | 12,423,347 |
| Jun 8, 2026 | $150.01 | $152.55 | $144.40 | $146.24 | -3.25% | 9,495,719 |
| Jun 1, 2026 | $146.15 | $153.24 | $143.13 | $151.16 | +2.75% | 11,009,483 |
| May 26, 2026 | $147.63 | $150.74 | $143.96 | $147.12 | -0.35% | 13,064,319 |
| May 18, 2026 | $143.95 | $148.88 | $141.82 | $147.63 | +2.90% | 13,790,106 |
| May 11, 2026 | $148.71 | $149.64 | $142.02 | $143.47 | -3.99% | 17,940,213 |
| May 4, 2026 | $149.00 | $155.28 | $143.00 | $149.43 | +0.08% | 20,268,512 |
| Apr 27, 2026 | $152.00 | $153.50 | $144.51 | $149.31 | -1.86% | 14,967,010 |
| Apr 20, 2026 | $157.65 | $159.61 | $152.06 | $152.14 | -4.04% | 14,061,572 |
| Apr 13, 2026 | $153.93 | $159.95 | $152.79 | $158.54 | +2.80% | 16,274,256 |
| Apr 6, 2026 | $153.59 | $159.23 | $152.99 | $154.22 | -0.19% | 11,073,700 |
| Mar 30, 2026 | $154.68 | $158.96 | $153.18 | $154.51 | 0.00% | 8,632,800 |
| Mar 23, 2026 | $156.68 | $160.19 | $154.09 | $154.51 | +0.25% | 10,760,356 |
| Mar 16, 2026 | $160.61 | $163.44 | $153.75 | $154.13 | -3.28% | 12,792,093 |
| Mar 9, 2026 | $165.00 | $167.06 | $158.20 | $159.36 | -4.64% | 14,977,776 |
| Mar 2, 2026 | $174.08 | $176.80 | $164.33 | $167.12 | -5.30% | 11,879,184 |
| Feb 23, 2026 | $184.75 | $187.35 | $174.03 | $176.48 | -4.81% | 16,706,777 |
| Feb 17, 2026 | $176.16 | $185.50 | $175.51 | $185.39 | +5.40% | 9,659,316 |
| Feb 9, 2026 | $204.00 | $211.47 | $164.41 | $175.89 | -16.25% | 25,690,353 |
| Feb 2, 2026 | $203.00 | $213.08 | $201.19 | $210.02 | +3.21% | 13,103,444 |
| Jan 26, 2026 | $202.73 | $208.00 | $199.00 | $203.48 | +0.84% | 9,038,062 |
| Jan 20, 2026 | $204.78 | $207.60 | $195.63 | $201.79 | -2.57% | 8,771,585 |
| Jan 12, 2026 | $202.80 | $209.27 | $198.44 | $207.11 | +2.15% | 7,743,980 |
| Jan 5, 2026 | $194.12 | $206.99 | $193.60 | $202.75 | +4.01% | 9,161,126 |
| Dec 29, 2025 | $196.21 | $196.49 | $192.48 | $194.94 | -0.71% | 4,128,203 |
| Dec 22, 2025 | $196.08 | $198.10 | $194.82 | $196.33 | +0.38% | 3,996,982 |
| Dec 15, 2025 | $200.89 | $202.44 | $194.09 | $195.59 | -2.64% | 17,702,579 |
| Dec 8, 2025 | $192.00 | $202.75 | $188.52 | $200.89 | +3.57% | 10,169,415 |
| Dec 1, 2025 | $193.36 | $196.12 | $189.44 | $193.96 | -0.03% | 7,670,091 |
| Nov 24, 2025 | $192.87 | $195.78 | $190.78 | $194.02 | +0.67% | 5,953,218 |
| Nov 17, 2025 | $192.25 | $196.36 | $188.05 | $192.72 | -0.17% | 12,366,068 |
| Nov 10, 2025 | $176.82 | $195.74 | $175.93 | $193.04 | +8.55% | 15,632,521 |
| Nov 3, 2025 | $178.58 | $180.19 | $162.29 | $177.84 | -0.49% | 20,858,232 |
| Oct 27, 2025 | $186.01 | $187.60 | $175.60 | $178.71 | -3.83% | 10,917,640 |
| Oct 20, 2025 | $189.28 | $193.43 | $185.71 | $185.83 | -1.73% | 9,393,077 |
| Oct 13, 2025 | $186.88 | $189.57 | $178.91 | $189.10 | +1.36% | 8,545,043 |
| Oct 6, 2025 | $193.92 | $194.68 | $186.11 | $186.56 | -3.64% | 5,347,539 |
| Sep 29, 2025 | $184.60 | $195.33 | $182.52 | $193.61 | +4.88% | 7,555,203 |
| Sep 22, 2025 | $186.30 | $188.15 | $178.11 | $184.60 | -1.30% | 6,660,597 |
| Sep 15, 2025 | $187.14 | $190.02 | $185.16 | $187.04 | +0.11% | 7,481,414 |
| Sep 8, 2025 | $190.98 | $192.31 | $186.84 | $186.84 | -2.88% | 8,661,685 |
| Sep 2, 2025 | $192.74 | $193.99 | $183.73 | $192.39 | -0.31% | 7,778,089 |
| Aug 25, 2025 | $199.30 | $199.48 | $190.74 | $192.98 | -3.35% | 7,926,661 |
| Aug 18, 2025 | $195.82 | $200.22 | $194.27 | $199.66 | +1.90% | 9,083,332 |
| Aug 11, 2025 | $193.55 | $196.99 | $190.51 | $195.94 | +1.26% | 13,515,083 |
| Aug 4, 2025 | $176.30 | $193.88 | $172.20 | $193.50 | +9.71% | 17,928,554 |
| Jul 28, 2025 | $184.89 | $185.44 | $174.49 | $176.37 | -4.83% | 13,620,927 |
| Jul 21, 2025 | $178.84 | $185.92 | $175.31 | $185.32 | +3.62% | 11,327,112 |
| Jul 14, 2025 | $174.96 | $181.60 | $172.57 | $178.85 | +1.64% | 23,976,935 |
| Jul 7, 2025 | $176.28 | $179.76 | $172.34 | $175.97 | -0.11% | 12,059,063 |
| Jun 30, 2025 | $170.61 | $179.12 | $170.09 | $176.16 | +3.10% | 10,078,492 |
| Jun 23, 2025 | $168.16 | $172.27 | $167.50 | $170.86 | +1.45% | 14,066,708 |
| Jun 16, 2025 | $172.37 | $173.44 | $168.08 | $168.42 | -2.20% | 14,092,048 |
| Jun 9, 2025 | $173.99 | $176.33 | $171.70 | $172.21 | -0.71% | 12,671,590 |
| Jun 2, 2025 | $171.19 | $174.07 | $167.94 | $173.45 | +0.50% | 12,648,730 |
| May 26, 2025 | $170.50 | $176.43 | $169.60 | $172.59 | +0.71% | 11,669,126 |
| May 19, 2025 | $174.63 | $177.20 | $169.60 | $171.38 | -2.30% | 12,635,864 |
| May 12, 2025 | $171.33 | $177.80 | $169.03 | $175.41 | +4.90% | 18,848,847 |
| May 5, 2025 | $168.42 | $170.49 | $163.33 | $167.22 | -0.92% | 19,885,300 |
| Apr 28, 2025 | $206.22 | $207.32 | $166.11 | $168.78 | -17.70% | 28,995,713 |
| Apr 21, 2025 | $198.71 | $208.04 | $193.82 | $205.08 | +3.21% | 10,238,622 |
| Apr 14, 2025 | $204.62 | $206.78 | $198.40 | $198.71 | -1.52% | 9,824,423 |
| Apr 7, 2025 | $204.78 | $211.80 | $193.03 | $201.78 | -2.68% | 14,551,804 |
| Mar 31, 2025 | $226.99 | $229.80 | $204.95 | $207.34 | -8.86% | 14,622,881 |
| Mar 24, 2025 | $230.16 | $231.82 | $226.25 | $227.50 | -1.19% | 7,517,913 |
| Mar 17, 2025 | $225.75 | $233.51 | $225.00 | $230.23 | +1.88% | 13,012,329 |
| Mar 10, 2025 | $228.49 | $235.34 | $221.98 | $225.98 | -1.55% | 10,603,626 |
| Mar 3, 2025 | $226.50 | $230.53 | $222.31 | $229.54 | +1.78% | 8,678,716 |
| Feb 24, 2025 | $227.09 | $231.87 | $221.64 | $225.53 | -0.84% | 8,914,998 |
| Feb 18, 2025 | $223.21 | $229.59 | $221.71 | $227.43 | +1.17% | 5,754,123 |
| Feb 10, 2025 | $229.85 | $234.41 | $223.76 | $224.80 | -2.20% | 8,556,110 |
| Feb 3, 2025 | $248.32 | $251.99 | $224.35 | $229.85 | -7.17% | 17,251,186 |
| Jan 27, 2025 | $245.00 | $250.91 | $244.14 | $247.60 | +1.70% | 9,331,014 |
| Jan 21, 2025 | $238.31 | $243.78 | $236.11 | $243.45 | +2.56% | 6,338,067 |
| Jan 13, 2025 | $234.27 | $238.49 | $227.66 | $237.38 | +1.59% | 12,323,376 |
| Jan 6, 2025 | $227.56 | $236.25 | $227.50 | $233.67 | +2.28% | 8,455,350 |
| Dec 30, 2024 | $227.42 | $229.32 | $224.78 | $228.46 | -0.01% | 6,005,896 |
| Dec 23, 2024 | $226.34 | $230.09 | $224.19 | $228.49 | +0.36% | 4,851,414 |
| Dec 16, 2024 | $224.30 | $231.74 | $222.82 | $227.68 | +0.94% | 14,745,554 |
| Dec 9, 2024 | $219.03 | $228.66 | $218.84 | $225.56 | +2.52% | 12,262,157 |
| Dec 2, 2024 | $222.00 | $223.84 | $219.24 | $220.02 | -0.85% | 11,317,341 |
| Nov 25, 2024 | $224.18 | $226.67 | $220.29 | $221.90 | -0.94% | 7,674,635 |
| Nov 18, 2024 | $225.20 | $228.08 | $220.54 | $224.00 | -0.51% | 7,416,213 |
| Nov 11, 2024 | $232.39 | $236.00 | $223.49 | $225.15 | -2.80% | 8,628,647 |
| Nov 4, 2024 | $235.21 | $244.33 | $226.25 | $231.64 | -1.53% | 13,658,011 |
| Oct 28, 2024 | $238.60 | $240.90 | $232.68 | $235.24 | -1.21% | 5,108,184 |
| Oct 21, 2024 | $243.34 | $243.34 | $236.89 | $238.13 | -2.31% | 4,067,254 |
| Oct 14, 2024 | $236.62 | $244.50 | $235.45 | $243.75 | +3.07% | 5,037,400 |
| Oct 7, 2024 | $238.22 | $239.32 | $234.92 | $236.50 | -0.72% | 4,629,100 |
| Sep 30, 2024 | $241.55 | $244.00 | $236.58 | $238.22 | -1.36% | 5,382,400 |
| Sep 23, 2024 | $233.95 | $243.81 | $232.21 | $241.51 | +3.43% | 6,970,800 |
| Sep 16, 2024 | $235.78 | $236.99 | $229.60 | $233.50 | -0.29% | 7,485,700 |
| Sep 9, 2024 | $232.68 | $238.98 | $229.31 | $234.18 | +0.65% | 5,859,500 |
| Sep 3, 2024 | $242.00 | $244.98 | $231.00 | $232.67 | -4.02% | 8,284,000 |
| Aug 26, 2024 | $237.00 | $242.61 | $235.62 | $242.41 | +2.55% | 4,283,600 |
| Aug 19, 2024 | $236.33 | $237.25 | $233.97 | $236.38 | +0.02% | 4,980,100 |
| Aug 12, 2024 | $235.08 | $237.14 | $232.03 | $236.33 | +0.18% | 6,714,500 |
| Aug 5, 2024 | $241.17 | $243.78 | $231.76 | $235.90 | -2.47% | 5,784,900 |
| Jul 29, 2024 | $236.95 | $242.83 | $226.00 | $241.87 | +1.93% | 11,839,900 |
| Jul 22, 2024 | $231.27 | $241.60 | $229.04 | $237.30 | +2.84% | 6,901,800 |
| Jul 15, 2024 | $229.00 | $235.55 | $225.40 | $230.74 | +0.71% | 5,774,900 |
| Jul 8, 2024 | $227.76 | $230.34 | $218.75 | $229.11 | +0.59% | 8,609,300 |
| Jul 1, 2024 | $233.76 | $237.71 | $225.97 | $227.76 | -2.55% | 2,847,700 |
| Jun 24, 2024 | $238.73 | $239.56 | $229.07 | $233.71 | -1.92% | 7,196,400 |
| Jun 17, 2024 | $232.63 | $239.58 | $230.50 | $238.29 | +1.95% | 5,994,300 |
| Jun 10, 2024 | $239.31 | $240.39 | $229.33 | $233.73 | -2.87% | 4,934,300 |
| Jun 3, 2024 | $235.00 | $243.22 | $233.82 | $240.63 | +3.73% | 8,673,400 |
| May 28, 2024 | $227.38 | $232.21 | $224.00 | $231.97 | +1.39% | 10,558,900 |
| May 20, 2024 | $236.41 | $238.17 | $228.09 | $228.79 | -3.18% | 6,565,000 |
| May 13, 2024 | $236.60 | $238.95 | $234.37 | $236.30 | +0.27% | 6,367,200 |
| May 6, 2024 | $236.81 | $239.57 | $233.18 | $235.67 | +0.42% | 8,081,600 |
| Apr 29, 2024 | $231.84 | $243.28 | $230.25 | $234.68 | +1.35% | 10,832,300 |
| Apr 22, 2024 | $234.72 | $236.18 | $230.00 | $231.55 | -1.10% | 3,972,000 |
| Apr 15, 2024 | $237.11 | $238.07 | $229.40 | $234.12 | -0.45% | 5,603,800 |
| Apr 8, 2024 | $245.61 | $246.10 | $233.74 | $235.17 | -4.47% | 5,901,300 |
| Apr 1, 2024 | $247.12 | $247.81 | $240.24 | $246.17 | -0.52% | 5,297,900 |
| Mar 25, 2024 | $245.35 | $248.42 | $240.55 | $247.45 | +0.49% | 4,567,800 |
| Mar 18, 2024 | $237.61 | $246.66 | $236.34 | $246.25 | +4.03% | 6,583,300 |
| Mar 11, 2024 | $239.68 | $242.38 | $232.18 | $236.71 | -1.33% | 6,953,100 |
| Mar 4, 2024 | $234.37 | $241.47 | $233.06 | $239.90 | +1.95% | 8,149,200 |
| Feb 26, 2024 | $245.87 | $246.24 | $233.41 | $235.31 | -4.42% | 6,321,800 |
| Feb 20, 2024 | $240.76 | $246.60 | $239.50 | $246.20 | +2.26% | 5,116,200 |
| Feb 12, 2024 | $243.36 | $246.00 | $236.93 | $240.76 | -1.23% | 7,770,700 |
| Feb 5, 2024 | $236.98 | $244.05 | $234.74 | $243.75 | +2.77% | 8,710,900 |
| Jan 29, 2024 | $236.32 | $246.30 | $233.14 | $237.19 | +0.23% | 9,796,000 |
| Jan 22, 2024 | $237.00 | $239.21 | $233.86 | $236.65 | +0.32% | 5,180,000 |
| Jan 16, 2024 | $235.06 | $237.58 | $232.74 | $235.89 | -0.16% | 5,070,200 |
| Jan 8, 2024 | $242.69 | $249.89 | $232.70 | $236.27 | -2.40% | 9,760,400 |
| Jan 2, 2024 | $243.22 | $248.85 | $240.05 | $242.09 | -0.71% | 6,086,400 |
| Dec 26, 2023 | $243.00 | $244.48 | $241.57 | $243.83 | +0.34% | 5,561,700 |
| Dec 18, 2023 | $238.32 | $245.37 | $237.08 | $243.00 | +2.53% | 8,350,000 |
| Dec 11, 2023 | $232.46 | $243.35 | $231.57 | $237.01 | +2.03% | 10,263,900 |
| Dec 4, 2023 | $237.32 | $238.56 | $232.00 | $232.30 | -2.50% | 9,614,700 |
| Nov 27, 2023 | $238.66 | $240.40 | $234.80 | $238.25 | -0.27% | 10,732,500 |
| Nov 20, 2023 | $232.50 | $238.90 | $230.83 | $238.89 | +2.41% | 6,677,500 |
| Nov 13, 2023 | $236.00 | $237.92 | $231.88 | $233.27 | -0.59% | 10,661,200 |
| Nov 6, 2023 | $259.05 | $259.92 | $229.86 | $234.65 | -9.37% | 10,297,600 |
| Oct 30, 2023 | $253.00 | $259.59 | $248.57 | $258.91 | +2.91% | 6,093,800 |
| Oct 23, 2023 | $258.57 | $262.23 | $250.36 | $251.60 | -2.72% | 4,288,700 |
| Oct 16, 2023 | $259.88 | $261.76 | $256.89 | $258.64 | -0.02% | 4,392,500 |
| Oct 9, 2023 | $261.34 | $269.52 | $256.38 | $258.70 | -1.42% | 5,503,200 |
| Oct 2, 2023 | $256.37 | $264.05 | $255.15 | $262.42 | +1.50% | 4,048,000 |
| Sep 25, 2023 | $265.00 | $266.86 | $255.88 | $258.53 | -2.52% | 5,356,200 |
| Sep 18, 2023 | $264.24 | $268.97 | $262.22 | $265.20 | +0.55% | 4,564,400 |
| Sep 11, 2023 | $267.23 | $268.63 | $261.73 | $263.74 | -1.13% | 7,523,300 |
| Sep 5, 2023 | $278.45 | $278.45 | $261.10 | $266.76 | -4.20% | 5,899,900 |
| Aug 28, 2023 | $281.31 | $283.50 | $277.66 | $278.46 | -0.55% | 4,586,400 |
| Aug 21, 2023 | $273.45 | $281.85 | $272.45 | $280.01 | +2.31% | 5,174,400 |
| Aug 14, 2023 | $282.06 | $283.78 | $272.59 | $273.69 | -3.05% | 4,603,600 |
| Aug 7, 2023 | $271.40 | $284.48 | $271.05 | $282.31 | +4.25% | 8,656,000 |
| Jul 31, 2023 | $280.47 | $280.47 | $265.71 | $270.79 | -3.40% | 7,819,700 |
| Jul 24, 2023 | $282.20 | $287.32 | $274.94 | $280.32 | +5.85% | 10,976,800 |
| Jul 17, 2023 | $258.78 | $266.08 | $253.52 | $264.84 | +2.10% | 5,505,500 |
| Jul 10, 2023 | $257.44 | $261.41 | $256.34 | $259.39 | +0.96% | 4,357,500 |
| Jul 3, 2023 | $261.80 | $263.23 | $256.18 | $256.92 | -2.69% | 3,423,500 |
| Jun 26, 2023 | $256.55 | $265.09 | $252.64 | $264.01 | +2.91% | 5,235,400 |
| Jun 20, 2023 | $257.06 | $259.75 | $254.53 | $256.55 | -0.80% | 3,232,500 |
| Jun 12, 2023 | $251.42 | $259.88 | $249.12 | $258.63 | +2.83% | 5,183,100 |
| Jun 5, 2023 | $252.12 | $255.82 | $248.08 | $251.50 | -0.12% | 6,618,000 |
| May 30, 2023 | $241.23 | $253.50 | $237.62 | $251.79 | +4.43% | 7,022,800 |
| May 22, 2023 | $251.51 | $253.90 | $239.82 | $241.12 | -4.27% | 5,234,300 |
| May 15, 2023 | $252.95 | $253.40 | $248.48 | $251.88 | -0.25% | 5,348,400 |
| May 8, 2023 | $251.67 | $253.39 | $247.96 | $252.51 | -0.45% | 5,245,500 |
| May 1, 2023 | $263.95 | $266.70 | $251.82 | $253.66 | -4.03% | 7,439,800 |
| Apr 24, 2023 | $262.16 | $265.07 | $256.68 | $264.31 | +1.19% | 5,305,600 |
| Apr 17, 2023 | $255.95 | $264.44 | $253.47 | $261.21 | +2.23% | 5,458,800 |
| Apr 10, 2023 | $253.46 | $257.38 | $252.22 | $255.50 | +0.32% | 4,446,000 |
| Apr 3, 2023 | $246.57 | $255.16 | $244.72 | $254.69 | +2.89% | 4,251,500 |
| Mar 27, 2023 | $242.93 | $247.64 | $240.75 | $247.54 | +2.93% | 3,993,500 |
| Mar 20, 2023 | $235.87 | $244.04 | $235.27 | $240.50 | +2.09% | 5,069,500 |
| Mar 13, 2023 | $228.99 | $239.01 | $228.62 | $235.58 | +2.56% | 5,722,900 |
| Mar 6, 2023 | $236.64 | $238.23 | $228.97 | $229.71 | -3.17% | 4,896,100 |
| Feb 27, 2023 | $239.38 | $239.91 | $230.35 | $237.22 | -0.29% | 4,748,700 |
| Feb 21, 2023 | $242.58 | $242.58 | $235.20 | $237.92 | -2.70% | 3,866,000 |
| Feb 13, 2023 | $247.75 | $248.91 | $240.17 | $244.52 | -1.34% | 5,763,500 |
| Feb 6, 2023 | $246.06 | $254.13 | $244.28 | $247.83 | +0.81% | 6,234,200 |
| Jan 30, 2023 | $251.57 | $257.69 | $236.11 | $245.84 | -2.37% | 8,494,100 |
| Jan 23, 2023 | $253.64 | $253.64 | $242.72 | $251.82 | -0.78% | 5,121,000 |
| Jan 17, 2023 | $255.12 | $257.27 | $250.09 | $253.81 | -0.80% | 4,347,100 |
| Jan 9, 2023 | $259.95 | $259.95 | $252.30 | $255.85 | -1.35% | 5,326,800 |
| Jan 3, 2023 | $262.66 | $262.66 | $253.72 | $259.34 | +1.98% | 5,161,600 |
| Dec 27, 2022 | $254.68 | $258.66 | $252.40 | $254.30 | -0.07% | 2,354,900 |
| Dec 19, 2022 | $249.66 | $255.35 | $247.62 | $254.47 | +1.99% | 4,657,400 |
| Dec 12, 2022 | $249.15 | $259.44 | $246.76 | $249.51 | +0.77% | 9,348,700 |
| Dec 5, 2022 | $249.37 | $250.48 | $242.76 | $247.60 | -1.89% | 5,862,000 |
| Nov 28, 2022 | $237.39 | $254.30 | $235.57 | $252.38 | +6.02% | 9,030,900 |
| Nov 21, 2022 | $225.61 | $238.79 | $225.61 | $238.06 | +5.53% | 5,196,100 |
| Nov 14, 2022 | $228.80 | $229.39 | $218.82 | $225.59 | -0.91% | 8,024,300 |
| Nov 7, 2022 | $220.84 | $230.42 | $217.70 | $227.67 | +3.09% | 12,727,100 |
| Oct 31, 2022 | $234.65 | $237.60 | $218.18 | $220.84 | -6.13% | 10,223,900 |
| Oct 24, 2022 | $225.69 | $235.64 | $224.19 | $235.26 | +5.21% | 7,616,900 |
| Oct 17, 2022 | $226.36 | $236.12 | $220.59 | $223.60 | -0.49% | 6,389,500 |
| Oct 10, 2022 | $224.40 | $229.74 | $215.90 | $224.70 | +0.91% | 4,628,500 |
| Oct 3, 2022 | $225.10 | $238.30 | $221.64 | $222.67 | -0.07% | 5,563,600 |
| Sep 26, 2022 | $232.84 | $234.82 | $222.61 | $222.83 | -4.74% | 6,359,500 |
| Sep 19, 2022 | $252.61 | $252.61 | $230.62 | $233.92 | -8.02% | 6,652,400 |
| Sep 12, 2022 | $263.23 | $266.30 | $253.36 | $254.32 | -3.25% | 4,964,100 |
| Sep 6, 2022 | $253.56 | $263.92 | $250.77 | $262.85 | +3.96% | 4,450,700 |
| Aug 29, 2022 | $252.12 | $257.74 | $251.15 | $252.84 | -0.35% | 4,316,900 |
| Aug 22, 2022 | $263.97 | $265.69 | $253.53 | $253.73 | -4.08% | 3,926,800 |
| Aug 15, 2022 | $263.08 | $269.06 | $261.38 | $264.53 | +0.32% | 3,729,700 |
| Aug 8, 2022 | $254.58 | $263.97 | $253.26 | $263.69 | +3.72% | 4,258,000 |
| Aug 1, 2022 | $243.13 | $256.41 | $242.64 | $254.23 | +4.06% | 5,425,300 |
| Jul 25, 2022 | $242.45 | $245.88 | $239.80 | $244.31 | +0.90% | 3,902,800 |
| Jul 18, 2022 | $238.08 | $243.11 | $233.93 | $242.13 | +1.21% | 4,265,800 |
| Jul 11, 2022 | $243.24 | $245.00 | $231.91 | $239.24 | -2.61% | 3,688,600 |
| Jul 5, 2022 | $248.92 | $250.49 | $243.81 | $245.66 | -2.44% | 3,689,200 |
| Jun 27, 2022 | $250.69 | $252.17 | $243.66 | $251.80 | +0.35% | 4,962,200 |
| Jun 21, 2022 | $238.00 | $251.26 | $234.03 | $250.92 | +6.62% | 5,017,600 |
| Jun 13, 2022 | $244.80 | $247.61 | $231.46 | $235.33 | -5.62% | 7,172,800 |
| Jun 6, 2022 | $254.06 | $260.00 | $243.74 | $249.33 | -1.19% | 5,113,600 |
| May 31, 2022 | $253.42 | $259.05 | $245.91 | $252.34 | -1.61% | 3,351,900 |
| May 23, 2022 | $255.83 | $259.54 | $248.31 | $256.46 | +1.65% | 4,691,800 |
| May 16, 2022 | $248.73 | $256.43 | $246.07 | $252.30 | +1.55% | 5,171,600 |
| May 9, 2022 | $255.01 | $256.18 | $245.93 | $248.44 | -3.69% | 6,640,100 |
| May 2, 2022 | $248.12 | $260.88 | $243.60 | $257.97 | +4.36% | 7,924,900 |
| Apr 25, 2022 | $254.70 | $260.00 | $246.31 | $247.19 | -3.08% | 5,777,200 |
| Apr 18, 2022 | $271.01 | $272.17 | $254.95 | $255.04 | -6.12% | 6,065,700 |
| Apr 11, 2022 | $275.61 | $275.99 | $267.02 | $271.68 | -1.36% | 3,447,800 |
| Apr 4, 2022 | $261.78 | $277.29 | $256.95 | $275.42 | +4.92% | 6,137,900 |
| Mar 28, 2022 | $265.94 | $272.18 | $258.14 | $262.50 | -1.19% | 5,510,400 |
| Mar 21, 2022 | $261.38 | $268.85 | $260.91 | $265.67 | +1.39% | 4,952,900 |
| Mar 14, 2022 | $255.91 | $263.75 | $254.61 | $262.04 | +2.96% | 7,601,300 |
| Mar 7, 2022 | $273.66 | $276.49 | $254.17 | $254.51 | -7.59% | 7,993,400 |
| Feb 28, 2022 | $268.54 | $275.67 | $268.23 | $275.42 | +0.99% | 5,418,500 |
| Feb 22, 2022 | $264.95 | $273.24 | $263.06 | $272.72 | +3.29% | 5,897,500 |
| Feb 14, 2022 | $269.10 | $272.83 | $262.78 | $264.04 | -2.20% | 5,780,600 |
| Feb 7, 2022 | $269.59 | $280.62 | $267.42 | $269.98 | +0.42% | 7,538,800 |
| Jan 31, 2022 | $254.49 | $272.36 | $250.93 | $268.85 | +5.13% | 8,975,300 |
| Jan 24, 2022 | $262.72 | $263.84 | $249.02 | $255.73 | -3.36% | 8,493,300 |
| Jan 18, 2022 | $261.67 | $268.55 | $258.04 | $264.63 | +0.77% | 6,464,100 |
| Jan 10, 2022 | $253.22 | $264.50 | $252.48 | $262.62 | +3.33% | 7,576,800 |
| Jan 3, 2022 | $250.23 | $255.92 | $246.92 | $254.15 | +1.06% | 4,983,400 |
| Dec 27, 2021 | $250.00 | $255.05 | $248.32 | $251.48 | +1.03% | 3,174,100 |
| Dec 20, 2021 | $256.28 | $256.28 | $246.00 | $248.91 | -3.11% | 4,967,700 |
| Dec 13, 2021 | $245.49 | $259.40 | $245.19 | $256.90 | +4.87% | 8,405,200 |
| Dec 6, 2021 | $245.31 | $252.68 | $240.09 | $244.97 | +0.35% | 6,772,800 |
| Nov 29, 2021 | $245.15 | $246.88 | $236.00 | $244.12 | -0.40% | 10,921,800 |
| Nov 22, 2021 | $247.37 | $248.78 | $244.00 | $245.09 | -1.42% | 4,662,200 |
| Nov 15, 2021 | $244.70 | $252.41 | $242.85 | $248.61 | +1.89% | 7,488,400 |
| Nov 8, 2021 | $242.48 | $246.73 | $241.34 | $244.00 | +0.12% | 6,414,200 |
| Nov 1, 2021 | $239.93 | $252.29 | $239.29 | $243.71 | +1.72% | 8,415,700 |
| Oct 25, 2021 | $247.12 | $247.60 | $237.05 | $239.59 | -3.04% | 6,542,400 |
| Oct 18, 2021 | $240.84 | $248.48 | $238.18 | $247.09 | +2.46% | 4,388,500 |
| Oct 11, 2021 | $238.40 | $243.98 | $235.13 | $241.16 | +1.08% | 5,925,300 |
| Oct 4, 2021 | $243.61 | $248.21 | $238.51 | $238.58 | -2.49% | 7,900,900 |
| Sep 27, 2021 | $252.17 | $252.78 | $240.92 | $244.68 | -3.36% | 7,085,300 |
| Sep 20, 2021 | $259.40 | $262.22 | $252.44 | $253.18 | -3.35% | 6,630,900 |
| Sep 13, 2021 | $259.47 | $263.74 | $258.24 | $261.95 | +1.40% | 8,510,600 |
| Sep 7, 2021 | $257.83 | $264.00 | $254.91 | $258.33 | +0.19% | 6,131,800 |
| Aug 30, 2021 | $248.95 | $258.79 | $248.27 | $257.83 | +3.75% | 6,197,100 |
| Aug 23, 2021 | $250.00 | $250.95 | $244.57 | $248.50 | -0.32% | 5,564,500 |
| Aug 16, 2021 | $247.97 | $254.44 | $246.18 | $249.30 | +1.02% | 7,632,800 |
| Aug 9, 2021 | $241.14 | $247.39 | $237.54 | $246.79 | +2.39% | 9,346,100 |
| Aug 2, 2021 | $256.36 | $257.93 | $239.86 | $241.04 | -5.75% | 6,294,900 |
| Jul 26, 2021 | $250.05 | $256.82 | $248.65 | $255.75 | +1.86% | 4,187,800 |
| Jul 19, 2021 | $247.39 | $251.58 | $244.00 | $251.08 | +1.21% | 5,804,500 |
| Jul 12, 2021 | $250.37 | $251.11 | $243.00 | $248.07 | -0.69% | 4,939,000 |
| Jul 6, 2021 | $248.00 | $252.05 | $246.47 | $249.80 | +0.54% | 4,485,900 |
| Jun 28, 2021 | $241.78 | $248.94 | $241.42 | $248.45 | +3.01% | 6,459,900 |
| Jun 21, 2021 | $240.72 | $241.81 | $238.85 | $241.20 | +0.27% | 6,876,500 |
| Jun 14, 2021 | $242.78 | $243.50 | $238.79 | $240.54 | -0.87% | 9,465,000 |
| Jun 7, 2021 | $241.20 | $246.74 | $237.34 | $242.64 | +0.82% | 6,174,600 |
| Jun 1, 2021 | $241.13 | $242.41 | $238.12 | $240.66 | -0.51% | 5,778,400 |
| May 24, 2021 | $245.03 | $246.12 | $239.36 | $241.89 | -1.06% | 9,262,300 |
| May 17, 2021 | $242.86 | $249.12 | $239.20 | $244.48 | +0.87% | 5,857,700 |
| May 10, 2021 | $239.42 | $248.85 | $239.12 | $242.38 | +1.25% | 8,217,000 |
| May 3, 2021 | $249.71 | $253.76 | $238.20 | $239.39 | -3.79% | 9,054,000 |
| Apr 26, 2021 | $255.99 | $259.90 | $247.35 | $248.81 | -2.75% | 5,857,700 |
| Apr 19, 2021 | $260.29 | $260.83 | $252.13 | $255.85 | -1.95% | 6,824,700 |
| Apr 12, 2021 | $247.36 | $262.01 | $245.88 | $260.94 | +5.25% | 7,065,100 |
| Apr 5, 2021 | $242.38 | $247.99 | $242.35 | $247.93 | +2.63% | 5,479,400 |
| Mar 29, 2021 | $245.67 | $248.41 | $240.57 | $241.58 | -1.44% | 3,931,000 |
| Mar 22, 2021 | $238.50 | $245.34 | $238.00 | $245.12 | +2.55% | 5,205,200 |
| Mar 15, 2021 | $238.39 | $241.52 | $237.87 | $239.02 | +0.33% | 6,613,900 |
| Mar 8, 2021 | $245.81 | $249.64 | $236.03 | $238.24 | -3.33% | 7,988,000 |
| Mar 1, 2021 | $242.71 | $247.61 | $238.46 | $246.45 | +2.20% | 6,019,600 |
| Feb 22, 2021 | $248.13 | $250.20 | $241.01 | $241.15 | -2.73% | 7,373,400 |
| Feb 16, 2021 | $256.44 | $257.98 | $247.78 | $247.93 | -3.27% | 5,604,900 |
| Feb 8, 2021 | $255.03 | $258.37 | $250.72 | $256.32 | +0.64% | 5,889,600 |
| Feb 1, 2021 | $262.45 | $265.02 | $252.14 | $254.68 | -2.72% | 8,375,600 |
| Jan 25, 2021 | $258.50 | $264.59 | $250.50 | $261.79 | +1.17% | 6,963,100 |
| Jan 19, 2021 | $263.98 | $265.23 | $258.69 | $258.75 | -1.14% | 5,274,400 |
| Jan 11, 2021 | $255.63 | $267.37 | $255.00 | $261.74 | +2.62% | 6,964,300 |
| Jan 4, 2021 | $251.00 | $256.67 | $246.75 | $255.06 | +1.93% | 6,458,500 |
| Dec 28, 2020 | $248.80 | $250.78 | $246.59 | $250.22 | +0.90% | 2,826,400 |
| Dec 21, 2020 | $249.36 | $250.40 | $244.18 | $247.99 | -1.63% | 3,239,200 |
| Dec 14, 2020 | $243.46 | $253.23 | $239.84 | $252.09 | +3.87% | 7,632,200 |
| Dec 7, 2020 | $242.43 | $243.58 | $234.61 | $242.69 | -0.03% | 6,434,100 |
| Nov 30, 2020 | $230.08 | $246.50 | $229.97 | $242.76 | +6.03% | 12,800,300 |
| Nov 23, 2020 | $231.78 | $233.41 | $226.15 | $228.96 | -1.25% | 6,288,000 |
| Nov 16, 2020 | $246.41 | $246.50 | $231.06 | $231.87 | -4.51% | 7,259,700 |
| Nov 9, 2020 | $246.82 | $247.83 | $239.13 | $242.81 | +2.62% | 8,832,800 |
| Nov 2, 2020 | $233.61 | $245.21 | $232.04 | $236.62 | +2.38% | 7,156,100 |
| Oct 26, 2020 | $239.29 | $245.87 | $227.82 | $231.13 | -3.81% | 5,522,400 |
| Oct 19, 2020 | $237.52 | $242.62 | $233.04 | $240.28 | +1.39% | 5,208,100 |
| Oct 12, 2020 | $238.08 | $240.50 | $231.50 | $236.99 | -0.13% | 4,871,700 |
| Oct 5, 2020 | $234.17 | $240.32 | $234.05 | $237.31 | +2.00% | 5,590,200 |
| Sep 28, 2020 | $226.41 | $236.82 | $224.71 | $232.66 | +3.83% | 6,425,600 |
| Sep 21, 2020 | $231.39 | $231.39 | $219.50 | $224.08 | -3.37% | 7,804,800 |
| Sep 14, 2020 | $236.91 | $238.48 | $224.21 | $231.90 | -1.65% | 11,980,900 |
| Sep 8, 2020 | $234.75 | $239.05 | $230.51 | $235.78 | +0.73% | 6,152,500 |
| Aug 31, 2020 | $243.85 | $246.68 | $232.43 | $234.08 | -3.59% | 8,354,100 |
| Aug 24, 2020 | $258.86 | $259.58 | $232.00 | $242.80 | -5.79% | 8,923,700 |
| Aug 17, 2020 | $258.89 | $266.19 | $255.46 | $257.72 | -0.17% | 5,717,300 |
| Aug 10, 2020 | $259.50 | $262.86 | $254.95 | $258.17 | +0.69% | 7,527,700 |
| Aug 3, 2020 | $282.97 | $284.97 | $255.00 | $256.41 | -8.86% | 7,934,900 |
| Jul 27, 2020 | $270.26 | $281.35 | $269.06 | $281.34 | +3.48% | 4,998,500 |
| Jul 20, 2020 | $267.98 | $276.42 | $265.04 | $271.89 | +1.84% | 5,020,500 |
| Jul 13, 2020 | $257.32 | $269.09 | $255.86 | $266.98 | +3.73% | 6,528,800 |
| Jul 6, 2020 | $248.42 | $260.34 | $247.56 | $257.37 | +5.04% | 10,027,200 |
| Jun 29, 2020 | $234.04 | $246.08 | $228.73 | $245.03 | +4.91% | 7,724,800 |
| Jun 22, 2020 | $236.93 | $240.00 | $225.30 | $233.57 | -1.69% | 10,180,100 |
| Jun 15, 2020 | $228.74 | $240.50 | $227.06 | $237.59 | +2.91% | 8,331,000 |
| Jun 8, 2020 | $240.45 | $250.32 | $229.00 | $230.88 | -4.60% | 12,679,500 |
| Jun 1, 2020 | $246.63 | $249.40 | $239.61 | $242.01 | -1.99% | 9,523,300 |
| May 26, 2020 | $240.99 | $247.06 | $227.41 | $246.93 | +3.21% | 11,032,600 |
| May 18, 2020 | $264.00 | $268.42 | $234.51 | $239.25 | -7.36% | 25,951,900 |
| May 11, 2020 | $253.53 | $266.74 | $253.14 | $258.25 | +1.48% | 7,189,600 |
| May 4, 2020 | $252.39 | $266.02 | $249.23 | $254.48 | +1.04% | 5,796,100 |
| Apr 27, 2020 | $269.36 | $271.95 | $247.79 | $251.87 | -6.08% | 9,662,300 |
| Apr 20, 2020 | $261.90 | $270.69 | $254.46 | $268.17 | +2.59% | 8,891,300 |
| Apr 13, 2020 | $245.52 | $266.04 | $241.60 | $261.40 | +5.64% | 8,971,900 |
| Apr 6, 2020 | $231.09 | $251.71 | $229.43 | $247.45 | +9.14% | 9,500,300 |
| Mar 30, 2020 | $220.05 | $233.61 | $217.33 | $226.73 | +4.69% | 9,446,500 |
| Mar 23, 2020 | $219.26 | $223.39 | $197.75 | $216.58 | -1.61% | 16,358,800 |
| Mar 16, 2020 | $216.00 | $251.97 | $208.65 | $220.12 | -6.93% | 16,810,800 |
| Mar 9, 2020 | $225.55 | $239.12 | $216.09 | $236.50 | -1.10% | 14,391,300 |
| Mar 2, 2020 | $237.84 | $249.36 | $230.59 | $239.12 | +0.55% | 12,636,400 |
| Feb 24, 2020 | $250.62 | $252.86 | $231.62 | $237.82 | -7.59% | 12,143,200 |
| Feb 18, 2020 | $260.75 | $261.79 | $252.03 | $257.35 | -1.10% | 6,382,000 |
| Feb 10, 2020 | $247.22 | $260.34 | $246.54 | $260.22 | +5.39% | 11,809,600 |
| Feb 3, 2020 | $277.23 | $286.72 | $241.75 | $246.91 | -10.27% | 18,219,100 |
| Jan 27, 2020 | $274.40 | $283.95 | $273.10 | $275.18 | -1.10% | 6,819,700 |
| Jan 21, 2020 | $276.84 | $280.56 | $275.31 | $278.25 | +0.42% | 4,712,000 |
| Jan 13, 2020 | $274.46 | $279.62 | $273.27 | $277.08 | +0.95% | 5,922,100 |
| Jan 6, 2020 | $268.96 | $276.29 | $266.65 | $274.46 | +1.81% | 6,215,200 |
| Dec 30, 2019 | $272.68 | $273.71 | $268.41 | $269.59 | -1.19% | 4,519,600 |
| Dec 23, 2019 | $272.29 | $274.17 | $270.39 | $272.85 | +0.44% | 2,091,200 |
| Dec 16, 2019 | $269.79 | $275.48 | $266.06 | $271.66 | +1.09% | 7,565,100 |
| Dec 9, 2019 | $259.14 | $269.41 | $255.68 | $268.72 | +3.08% | 6,051,200 |
| Dec 2, 2019 | $258.09 | $261.92 | $253.58 | $260.69 | +0.85% | 6,056,500 |
| Nov 25, 2019 | $250.31 | $261.64 | $248.87 | $258.50 | +3.45% | 4,753,900 |
| Nov 18, 2019 | $248.69 | $250.26 | $242.79 | $249.89 | +0.64% | 6,134,200 |
| Nov 11, 2019 | $243.39 | $250.46 | $240.61 | $248.30 | +1.43% | 5,600,100 |
| Nov 4, 2019 | $260.66 | $261.69 | $243.94 | $244.79 | -5.18% | 8,900,800 |
| Oct 28, 2019 | $245.75 | $260.10 | $244.59 | $258.15 | +5.67% | 7,267,100 |
| Oct 21, 2019 | $257.11 | $259.15 | $244.22 | $244.30 | -5.53% | 5,707,900 |
| Oct 14, 2019 | $252.86 | $259.12 | $250.46 | $258.59 | +2.27% | 4,337,400 |
| Oct 7, 2019 | $251.80 | $254.98 | $244.09 | $252.86 | -0.10% | 3,802,700 |
| Sep 30, 2019 | $249.05 | $256.34 | $245.08 | $253.11 | +2.05% | 5,023,400 |
| Sep 23, 2019 | $253.39 | $256.11 | $247.48 | $248.03 | -2.18% | 4,998,000 |
| Sep 16, 2019 | $259.28 | $259.93 | $253.28 | $253.55 | -2.74% | 5,181,300 |
| Sep 9, 2019 | $263.42 | $263.84 | $253.22 | $260.70 | -0.68% | 5,536,000 |
| Sep 3, 2019 | $251.16 | $264.74 | $245.91 | $262.48 | +3.37% | 4,265,900 |
| Aug 26, 2019 | $250.34 | $256.72 | $247.55 | $253.92 | +2.26% | 3,518,400 |
| Aug 19, 2019 | $251.05 | $257.09 | $247.24 | $248.31 | -0.01% | 4,843,200 |
| Aug 12, 2019 | $252.78 | $254.76 | $244.47 | $248.33 | -2.37% | 4,258,900 |
| Aug 5, 2019 | $245.00 | $255.13 | $229.00 | $254.35 | +2.28% | 8,782,800 |
| Jul 29, 2019 | $254.88 | $258.06 | $247.05 | $248.69 | -2.24% | 5,209,200 |
| Jul 22, 2019 | $251.48 | $257.34 | $251.14 | $254.39 | +1.42% | 4,062,000 |
| Jul 15, 2019 | $253.37 | $254.30 | $250.32 | $250.84 | -0.81% | 3,272,600 |
| Jul 8, 2019 | $253.18 | $256.28 | $249.59 | $252.88 | -0.52% | 4,371,300 |
| Jul 1, 2019 | $253.16 | $255.24 | $251.30 | $254.20 | +0.87% | 3,056,100 |
| Jun 24, 2019 | $247.41 | $252.41 | $244.12 | $252.01 | +1.90% | 6,131,500 |
| Jun 17, 2019 | $234.42 | $248.40 | $233.11 | $247.30 | +5.61% | 7,330,200 |
| Jun 10, 2019 | $239.33 | $241.84 | $234.03 | $234.16 | -1.77% | 5,457,700 |
| Jun 3, 2019 | $233.97 | $241.16 | $231.25 | $238.38 | +2.12% | 6,546,600 |
| May 28, 2019 | $236.50 | $239.46 | $232.49 | $233.44 | -0.74% | 5,155,500 |
| May 20, 2019 | $227.63 | $238.33 | $227.24 | $235.19 | +2.99% | 7,001,900 |
| May 13, 2019 | $223.00 | $229.79 | $221.47 | $228.36 | +1.31% | 8,479,500 |
| May 6, 2019 | $234.12 | $238.90 | $222.50 | $225.40 | -5.25% | 9,855,900 |
| Apr 29, 2019 | $237.31 | $240.95 | $233.91 | $237.89 | -0.10% | 5,728,600 |
| Apr 22, 2019 | $227.12 | $239.00 | $224.28 | $238.12 | +4.49% | 8,439,500 |
| Apr 15, 2019 | $246.79 | $249.07 | $221.51 | $227.89 | -7.63% | 9,899,500 |
| Apr 8, 2019 | $251.57 | $253.83 | $246.37 | $246.71 | -1.82% | 5,719,100 |
| Apr 1, 2019 | $250.88 | $253.65 | $248.36 | $251.28 | +0.62% | 6,108,700 |
| Mar 25, 2019 | $240.73 | $249.99 | $238.21 | $249.73 | +4.00% | 6,074,300 |
| Mar 18, 2019 | $249.25 | $249.25 | $240.04 | $240.12 | -5.43% | 6,866,800 |
| Mar 11, 2019 | $247.90 | $257.16 | $247.73 | $253.92 | +2.92% | 5,156,700 |
| Mar 4, 2019 | $255.44 | $255.62 | $243.58 | $246.72 | -3.01% | 3,765,900 |
| Feb 25, 2019 | $250.58 | $254.47 | $247.79 | $254.37 | +1.89% | 4,728,600 |
| Feb 19, 2019 | $247.65 | $249.85 | $246.39 | $249.66 | +0.53% | 2,960,200 |
| Feb 11, 2019 | $242.97 | $248.39 | $241.75 | $248.34 | +2.53% | 5,081,200 |
| Feb 4, 2019 | $246.99 | $254.00 | $237.75 | $242.21 | -2.11% | 6,300,700 |
| Jan 28, 2019 | $241.12 | $250.11 | $239.70 | $247.42 | +1.79% | 5,150,800 |
| Jan 22, 2019 | $240.72 | $244.78 | $236.03 | $243.06 | +0.40% | 3,835,500 |
| Jan 14, 2019 | $227.40 | $242.25 | $226.35 | $242.08 | +5.77% | 5,571,100 |
| Jan 7, 2019 | $216.82 | $229.69 | $216.34 | $228.87 | +5.47% | 5,756,900 |
| Dec 31, 2018 | $223.73 | $225.91 | $210.72 | $216.99 | -2.25% | 5,707,100 |
| Dec 24, 2018 | $213.46 | $224.37 | $208.62 | $221.99 | +3.61% | 3,892,700 |
| Dec 17, 2018 | $230.00 | $230.29 | $213.93 | $214.26 | -7.43% | 8,877,100 |
| Dec 10, 2018 | $234.11 | $241.75 | $230.00 | $231.45 | -1.28% | 5,206,800 |
| Dec 3, 2018 | $253.94 | $256.04 | $233.59 | $234.44 | -7.24% | 5,962,500 |
| Nov 26, 2018 | $243.31 | $253.32 | $239.44 | $252.75 | +4.43% | 5,405,500 |
| Nov 19, 2018 | $245.92 | $247.66 | $238.04 | $242.02 | -1.65% | 4,036,000 |
| Nov 12, 2018 | $243.10 | $248.13 | $232.42 | $246.07 | +1.16% | 5,113,700 |
| Nov 5, 2018 | $235.72 | $244.54 | $225.00 | $243.26 | +3.26% | 9,897,500 |
| Oct 29, 2018 | $231.89 | $237.84 | $225.34 | $235.58 | +2.87% | 5,866,000 |
| Oct 22, 2018 | $238.87 | $239.48 | $226.25 | $229.00 | -3.82% | 6,651,700 |
| Oct 15, 2018 | $242.45 | $245.60 | $237.28 | $238.09 | -1.87% | 5,691,600 |
| Oct 8, 2018 | $253.77 | $254.08 | $237.09 | $242.62 | -4.39% | 5,374,200 |
| Oct 1, 2018 | $262.00 | $265.87 | $251.41 | $253.77 | -2.77% | 4,904,300 |
| Sep 24, 2018 | $260.73 | $264.47 | $258.76 | $261.00 | -0.20% | 3,685,200 |
| Sep 17, 2018 | $260.00 | $262.70 | $256.42 | $261.52 | +0.34% | 5,327,100 |
| Sep 10, 2018 | $255.72 | $261.70 | $253.21 | $260.63 | +2.46% | 4,682,500 |
| Sep 4, 2018 | $262.14 | $263.37 | $253.77 | $254.37 | -2.86% | 4,513,800 |
| Aug 27, 2018 | $256.41 | $262.67 | $254.66 | $261.87 | +2.53% | 3,696,200 |
| Aug 20, 2018 | $254.00 | $255.80 | $249.04 | $255.40 | +0.90% | 2,797,700 |
| Aug 13, 2018 | $249.52 | $253.90 | $247.60 | $253.12 | +1.52% | 3,191,000 |
| Aug 6, 2018 | $247.22 | $253.77 | $246.56 | $249.33 | +0.89% | 4,963,900 |
| Jul 30, 2018 | $249.83 | $252.49 | $239.80 | $247.12 | -1.23% | 6,642,600 |
| Jul 23, 2018 | $246.46 | $252.74 | $246.00 | $250.20 | +1.28% | 4,095,400 |
| Jul 16, 2018 | $246.56 | $248.57 | $244.67 | $247.03 | -0.03% | 3,653,700 |
| Jul 9, 2018 | $244.15 | $247.87 | $242.27 | $247.10 | +1.75% | 4,070,400 |
| Jul 2, 2018 | $237.45 | $244.94 | $235.33 | $242.86 | +1.38% | 3,259,800 |
| Jun 25, 2018 | $237.71 | $242.64 | $232.95 | $239.56 | +0.82% | 7,101,700 |
| Jun 18, 2018 | $230.26 | $239.16 | $227.06 | $237.60 | +2.34% | 6,916,100 |
| Jun 11, 2018 | $231.81 | $235.19 | $230.47 | $232.16 | +0.14% | 5,234,000 |
| Jun 4, 2018 | $226.02 | $232.15 | $225.04 | $231.84 | +3.07% | 4,550,000 |
| May 29, 2018 | $221.97 | $225.25 | $218.60 | $224.94 | +0.54% | 6,572,100 |
| May 21, 2018 | $225.82 | $230.50 | $223.14 | $223.73 | -0.57% | 5,944,500 |
| May 14, 2018 | $225.51 | $227.82 | $223.18 | $225.01 | -0.10% | 5,805,000 |
| May 7, 2018 | $225.07 | $226.80 | $218.73 | $225.24 | +0.26% | 5,398,400 |
| Apr 30, 2018 | $235.25 | $235.95 | $222.36 | $224.66 | -4.10% | 6,901,200 |
| Apr 23, 2018 | $233.86 | $234.87 | $227.72 | $234.26 | +0.59% | 4,740,600 |
| Apr 16, 2018 | $226.86 | $236.13 | $226.23 | $232.88 | +3.33% | 5,086,900 |
| Apr 9, 2018 | $216.22 | $226.65 | $215.69 | $225.37 | +4.58% | 5,619,600 |
| Apr 2, 2018 | $215.99 | $220.59 | $210.21 | $215.50 | -0.55% | 6,908,600 |
| Mar 26, 2018 | $212.97 | $219.13 | $211.08 | $216.70 | +2.90% | 4,916,000 |
| Mar 19, 2018 | $223.21 | $223.55 | $210.39 | $210.60 | -5.67% | 5,414,200 |
| Mar 12, 2018 | $227.50 | $227.80 | $222.17 | $223.27 | -1.26% | 5,680,100 |
| Mar 5, 2018 | $217.00 | $227.25 | $215.26 | $226.12 | +3.89% | 6,844,900 |
| Feb 26, 2018 | $221.59 | $228.35 | $215.47 | $217.65 | -1.22% | 6,386,100 |
| Feb 20, 2018 | $223.27 | $223.35 | $217.48 | $220.34 | -1.14% | 3,676,000 |
| Feb 12, 2018 | $219.17 | $224.85 | $213.37 | $222.87 | +2.64% | 7,435,700 |
| Feb 5, 2018 | $237.75 | $237.76 | $209.91 | $217.14 | -8.42% | 12,544,600 |
| Jan 29, 2018 | $246.30 | $248.39 | $236.69 | $237.11 | -3.72% | 6,519,800 |
| Jan 22, 2018 | $234.07 | $246.32 | $233.26 | $246.28 | +5.02% | 6,658,700 |
| Jan 16, 2018 | $227.98 | $234.70 | $226.62 | $234.51 | +2.99% | 5,985,500 |
| Jan 8, 2018 | $222.03 | $227.78 | $220.26 | $227.71 | +2.54% | 7,824,100 |
| Jan 2, 2018 | $215.09 | $223.55 | $215.09 | $222.08 | +3.75% | 7,194,800 |
| Dec 26, 2017 | $217.69 | $218.88 | $213.95 | $214.06 | -1.46% | 4,973,800 |
| Dec 18, 2017 | $221.63 | $222.89 | $216.87 | $217.23 | -1.91% | 4,993,200 |
| Dec 11, 2017 | $218.23 | $222.10 | $217.50 | $221.46 | +0.81% | 7,005,000 |
| Dec 4, 2017 | $227.94 | $228.54 | $216.88 | $219.68 | -2.94% | 6,477,600 |
| Nov 27, 2017 | $226.30 | $229.69 | $224.52 | $226.33 | +0.02% | 6,766,900 |
| Nov 20, 2017 | $221.15 | $227.50 | $220.48 | $226.28 | +2.71% | 3,819,400 |
| Nov 13, 2017 | $218.67 | $221.59 | $217.50 | $220.31 | +0.49% | 4,164,400 |
| Nov 6, 2017 | $224.66 | $225.23 | $217.56 | $219.23 | -2.31% | 7,215,600 |
| Oct 30, 2017 | $209.73 | $224.89 | $203.99 | $224.41 | +6.81% | 8,625,200 |
| Oct 23, 2017 | $212.06 | $214.72 | $209.23 | $210.10 | -0.82% | 6,646,200 |
| Oct 16, 2017 | $200.94 | $212.54 | $200.08 | $211.83 | +5.16% | 6,500,000 |
| Oct 9, 2017 | $197.53 | $201.47 | $195.72 | $201.43 | +1.69% | 4,999,400 |
| Oct 2, 2017 | $196.91 | $198.17 | $193.05 | $198.08 | +1.09% | 5,384,200 |
| Sep 25, 2017 | $192.91 | $195.99 | $192.04 | $195.95 | +1.50% | 5,105,600 |
| Sep 18, 2017 | $195.92 | $196.93 | $191.53 | $193.06 | -1.17% | 5,700,800 |
| Sep 11, 2017 | $204.79 | $204.86 | $195.08 | $195.34 | -4.10% | 7,683,000 |
| Sep 5, 2017 | $198.39 | $204.29 | $198.31 | $203.70 | +2.28% | 3,838,600 |
| Aug 28, 2017 | $199.17 | $199.87 | $197.38 | $199.15 | +0.29% | 3,984,400 |
| Aug 21, 2017 | $198.09 | $200.89 | $196.73 | $198.57 | +0.45% | 4,277,900 |
| Aug 14, 2017 | $201.49 | $202.90 | $196.69 | $197.69 | -1.33% | 5,616,400 |
| Aug 7, 2017 | $197.17 | $201.12 | $196.01 | $200.36 | +1.68% | 5,706,700 |
| Jul 31, 2017 | $202.34 | $202.89 | $192.34 | $197.05 | -2.44% | 7,952,800 |
| Jul 24, 2017 | $205.19 | $206.63 | $200.49 | $201.98 | -1.62% | 6,468,500 |
| Jul 17, 2017 | $200.67 | $205.73 | $199.13 | $205.30 | +2.33% | 5,874,000 |
| Jul 10, 2017 | $197.84 | $200.62 | $196.20 | $200.62 | +1.43% | 4,991,800 |
| Jul 3, 2017 | $195.79 | $197.85 | $194.22 | $197.79 | +1.37% | 4,111,600 |
| Jun 26, 2017 | $194.95 | $196.59 | $192.02 | $195.11 | -0.02% | 6,585,500 |
| Jun 19, 2017 | $191.87 | $195.88 | $191.60 | $195.15 | +2.02% | 7,542,500 |
| Jun 12, 2017 | $192.20 | $193.71 | $189.47 | $191.29 | -0.37% | 6,574,000 |
| Jun 5, 2017 | $193.20 | $193.95 | $190.74 | $192.00 | -0.55% | 7,149,000 |
| May 30, 2017 | $185.76 | $194.11 | $185.33 | $193.06 | +3.53% | 7,354,600 |
| May 22, 2017 | $184.08 | $187.42 | $183.17 | $186.48 | +1.28% | 7,528,400 |
| May 15, 2017 | $184.12 | $185.81 | $180.44 | $184.13 | -0.27% | 10,990,900 |
| May 8, 2017 | $184.29 | $187.69 | $177.64 | $184.62 | -0.42% | 24,928,400 |
| May 1, 2017 | $186.38 | $187.63 | $182.50 | $185.40 | -0.84% | 11,663,600 |
| Apr 24, 2017 | $185.29 | $187.20 | $175.66 | $186.97 | +0.91% | 22,306,100 |
| Apr 17, 2017 | $183.23 | $186.40 | $182.19 | $185.29 | +1.48% | 2,717,800 |
| Apr 10, 2017 | $185.07 | $185.07 | $182.46 | $182.59 | -0.83% | 2,855,200 |
| Apr 3, 2017 | $184.00 | $185.21 | $182.31 | $184.11 | +0.37% | 3,424,300 |
| Mar 27, 2017 | $183.10 | $184.47 | $182.09 | $183.44 | -0.23% | 3,198,000 |
| Mar 20, 2017 | $184.12 | $185.09 | $180.40 | $183.87 | +0.04% | 5,047,700 |
| Mar 13, 2017 | $185.09 | $185.44 | $180.10 | $183.79 | -0.82% | 6,547,000 |
| Mar 6, 2017 | $183.72 | $185.70 | $182.27 | $185.31 | +0.34% | 3,865,100 |
| Feb 27, 2017 | $183.16 | $186.11 | $182.33 | $184.69 | +0.69% | 3,213,300 |
| Feb 21, 2017 | $180.77 | $183.42 | $179.91 | $183.42 | +1.39% | 2,863,500 |
| Feb 13, 2017 | $178.52 | $180.90 | $177.72 | $180.90 | +1.61% | 3,683,900 |
| Feb 6, 2017 | $178.63 | $180.00 | $176.65 | $178.03 | -0.75% | 4,154,200 |
| Jan 30, 2017 | $175.40 | $181.44 | $173.53 | $179.37 | +2.33% | 6,701,400 |
| Jan 23, 2017 | $172.41 | $175.90 | $169.19 | $175.28 | +1.74% | 4,184,800 |
| Jan 17, 2017 | $172.53 | $174.34 | $171.31 | $172.29 | -0.61% | 4,782,900 |
| Jan 9, 2017 | $168.23 | $174.16 | $168.03 | $173.35 | +3.25% | 5,764,700 |
| Jan 3, 2017 | $161.95 | $168.58 | $161.50 | $167.89 | +1.41% | 5,059,700 |
| Dec 27, 2016 | $167.53 | $168.47 | $165.03 | $165.55 | -0.56% | 2,488,800 |
| Dec 19, 2016 | $167.83 | $168.50 | $164.53 | $166.48 | -0.76% | 3,398,700 |
| Dec 12, 2016 | $166.51 | $171.94 | $166.51 | $167.75 | +0.74% | 5,848,600 |
| Dec 5, 2016 | $166.47 | $167.08 | $161.29 | $166.51 | +0.59% | 6,406,200 |
| Nov 28, 2016 | $170.29 | $173.54 | $164.37 | $165.53 | -3.02% | 5,293,300 |
| Nov 21, 2016 | $171.69 | $172.94 | $164.67 | $170.69 | -0.68% | 4,779,000 |
| Nov 14, 2016 | $170.59 | $174.09 | $162.44 | $171.86 | – | 8,625,400 |
Seasonality
BDX return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.9% | -2.7% | -0.1% | -0.0% | -3.5% | 3.0% | 5.2% | 1.5% | -3.3% | -0.0% | 2.6% | 1.3% |
| Months up | 8 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 2 of 10 | 8 of 10 | 9 of 10 | 7 of 10 | 0 of 10 | 4 of 10 | 6 of 9 | 7 of 9 |
| 2026 | 4.8% | 10.3% | -10.3% | -5.2% | -1.3% | 3.6% | 9.4% | 13.6% | -4.3% | 10.8% | ||
| 2025 | 9.1% | -8.9% | 2.0% | -9.6% | -16.7% | 0.4% | 3.5% | 8.3% | -2.5% | -4.5% | 8.6% | 0.6% |
| 2024 | -2.1% | -1.4% | 5.5% | -5.2% | -1.1% | 1.1% | 3.1% | 0.6% | -0.1% | -3.1% | -5.0% | 2.7% |
| 2023 | -0.8% | -7.0% | 5.9% | 6.8% | -8.5% | 9.6% | 5.5% | 0.3% | -7.2% | -2.2% | -6.6% | 3.7% |
| 2022 | 1.1% | 6.7% | -1.6% | -4.7% | 3.5% | -3.3% | -0.9% | 3.3% | -11.4% | 5.9% | 5.7% | 2.4% |
| 2021 | 4.6% | -7.9% | 1.2% | 2.3% | -2.8% | 0.9% | 5.2% | -1.6% | -2.0% | -2.5% | -1.0% | 6.4% |
| 2020 | 1.2% | -13.6% | -3.1% | 9.9% | -2.2% | -2.8% | 17.6% | -13.7% | -3.8% | -0.7% | 1.6% | 6.9% |
| 2019 | 10.7% | -0.3% | 0.7% | -3.6% | -3.0% | 8.3% | 0.3% | 0.4% | -0.1% | 1.2% | 1.0% | 5.5% |
| 2018 | 13.5% | -8.6% | -2.1% | 7.0% | -4.4% | 8.5% | 4.5% | 4.6% | -0.0% | -11.7% | 9.7% | -10.6% |
| 2017 | 7.1% | 3.2% | 0.6% | 1.9% | 1.2% | 3.5% | 3.2% | -1.0% | -1.4% | 6.5% | 9.4% | -5.9% |