Brown Forman Corp (BF.A) stock
BF.ANYSEBeveragesFiscal year ends April 30Also trades as BF.B
Financials through Q1 FY2027, quarter ended Jul 31, 2026Last filing: 10-Q on Sep 2, 2026Score 18/3024% below fair value
$28.75+0.22 (+0.77%)
Close on Oct 29, 2026Market cap $13.19BP/E 18.5Yield 3.18%
Price history
Brown Forman share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$28.75
+0.77% on the day
52-week range
$23.01 – $31.14
-7.7% from the high
Change over 52 weeks
+7.8%
From $26.67 on Oct 29, 2025
Average volume
146,646
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $30.15 | $30.15 | $28.22 | $28.75 | -4.58% | 413,454 |
| Oct 19, 2026 | $29.24 | $30.92 | $28.51 | $30.13 | +2.27% | 652,696 |
| Oct 12, 2026 | $26.99 | $29.82 | $26.95 | $29.46 | +9.48% | 803,898 |
| Oct 5, 2026 | $26.70 | $27.43 | $26.25 | $26.91 | +0.90% | 694,296 |
| Sep 28, 2026 | $26.46 | $27.35 | $26.07 | $26.67 | -0.07% | 670,265 |
| Sep 21, 2026 | $26.73 | $27.29 | $26.18 | $26.69 | +0.64% | 716,254 |
| Sep 14, 2026 | $26.65 | $27.43 | $26.02 | $26.52 | -0.45% | 1,189,513 |
| Sep 8, 2026 | $26.77 | $27.77 | $26.44 | $26.64 | -1.81% | 803,780 |
| Aug 31, 2026 | $27.57 | $28.41 | $26.83 | $27.13 | -2.23% | 903,993 |
| Aug 24, 2026 | $29.37 | $29.96 | $27.65 | $27.75 | -4.51% | 519,968 |
| Aug 17, 2026 | $28.70 | $29.30 | $27.74 | $29.06 | +0.55% | 428,308 |
| Aug 10, 2026 | $28.83 | $29.00 | $27.99 | $28.90 | -0.55% | 389,145 |
| Aug 3, 2026 | $29.62 | $29.68 | $27.73 | $29.06 | -0.55% | 716,386 |
| Jul 27, 2026 | $26.70 | $30.10 | $26.70 | $29.22 | +9.40% | 910,514 |
| Jul 20, 2026 | $25.90 | $27.26 | $25.90 | $26.71 | +2.22% | 636,189 |
| Jul 13, 2026 | $26.78 | $27.46 | $25.41 | $26.13 | -1.77% | 583,834 |
| Jul 6, 2026 | $26.31 | $27.60 | $25.63 | $26.60 | -0.60% | 568,190 |
| Jun 29, 2026 | $28.55 | $28.55 | $26.02 | $26.76 | -6.50% | 767,872 |
| Jun 22, 2026 | $26.51 | $28.62 | $26.41 | $28.62 | +7.43% | 1,238,017 |
| Jun 15, 2026 | $27.37 | $27.82 | $25.50 | $26.64 | -2.77% | 1,099,025 |
| Jun 8, 2026 | $26.89 | $27.56 | $26.49 | $27.40 | +2.66% | 921,737 |
| Jun 1, 2026 | $26.61 | $26.90 | $25.45 | $26.69 | -0.15% | 928,121 |
| May 26, 2026 | $27.13 | $27.13 | $25.57 | $26.73 | -0.96% | 694,656 |
| May 18, 2026 | $27.41 | $27.51 | $25.63 | $26.99 | -1.35% | 801,035 |
| May 11, 2026 | $28.49 | $28.49 | $26.38 | $27.36 | -3.53% | 907,252 |
| May 4, 2026 | $26.04 | $28.61 | $25.14 | $28.36 | +8.33% | 912,957 |
| Apr 27, 2026 | $29.10 | $29.10 | $25.24 | $26.18 | -9.41% | 838,137 |
| Apr 20, 2026 | $29.89 | $30.75 | $28.66 | $28.90 | -2.79% | 978,345 |
| Apr 13, 2026 | $29.38 | $30.42 | $28.72 | $29.73 | +0.10% | 1,472,300 |
| Apr 6, 2026 | $26.93 | $31.14 | $26.64 | $29.70 | +9.63% | 1,368,613 |
| Mar 30, 2026 | $27.35 | $27.54 | $26.20 | $27.09 | -0.37% | 817,631 |
| Mar 23, 2026 | $23.59 | $28.37 | $23.09 | $27.19 | +16.55% | 2,217,383 |
| Mar 16, 2026 | $24.08 | $24.39 | $23.01 | $23.33 | -2.18% | 1,464,061 |
| Mar 9, 2026 | $25.20 | $26.04 | $23.54 | $23.85 | -7.34% | 1,206,264 |
| Mar 2, 2026 | $28.96 | $30.15 | $25.62 | $25.74 | -12.33% | 1,340,533 |
| Feb 23, 2026 | $30.21 | $30.96 | $28.09 | $29.36 | -3.23% | 1,860,845 |
| Feb 17, 2026 | $30.25 | $30.44 | $28.82 | $30.34 | +0.40% | 590,591 |
| Feb 9, 2026 | $29.63 | $31.08 | $29.30 | $30.22 | +1.31% | 739,083 |
| Feb 2, 2026 | $27.85 | $30.04 | $27.22 | $29.83 | +7.19% | 1,014,189 |
| Jan 26, 2026 | $28.02 | $28.02 | $26.61 | $27.83 | -0.11% | 742,734 |
| Jan 20, 2026 | $26.22 | $28.36 | $26.08 | $27.86 | +4.66% | 743,290 |
| Jan 12, 2026 | $26.26 | $27.80 | $26.26 | $26.62 | +1.88% | 935,671 |
| Jan 5, 2026 | $26.21 | $26.68 | $25.53 | $26.13 | -0.34% | 1,029,231 |
| Dec 29, 2025 | $26.05 | $26.65 | $25.98 | $26.22 | +0.31% | 804,191 |
| Dec 22, 2025 | $28.13 | $28.20 | $26.10 | $26.14 | -7.50% | 603,260 |
| Dec 15, 2025 | $30.38 | $30.59 | $28.13 | $28.26 | -6.64% | 916,493 |
| Dec 8, 2025 | $30.30 | $31.02 | $29.56 | $30.27 | +0.07% | 1,061,253 |
| Dec 1, 2025 | $28.49 | $31.05 | $28.49 | $30.25 | +6.10% | 1,163,038 |
| Nov 24, 2025 | $28.15 | $28.84 | $27.98 | $28.51 | +1.86% | 473,416 |
| Nov 17, 2025 | $27.61 | $28.61 | $26.91 | $27.99 | +0.83% | 782,245 |
| Nov 10, 2025 | $27.09 | $28.10 | $26.51 | $27.76 | +4.32% | 732,081 |
| Nov 3, 2025 | $27.13 | $27.74 | $26.29 | $26.61 | -1.88% | 1,109,448 |
| Oct 27, 2025 | $27.59 | $28.39 | $26.21 | $27.12 | -1.74% | 796,815 |
| Oct 20, 2025 | $28.73 | $29.20 | $27.41 | $27.60 | -3.23% | 967,705 |
| Oct 13, 2025 | $26.59 | $28.68 | $26.50 | $28.52 | +7.66% | 1,050,165 |
| Oct 6, 2025 | $27.61 | $27.65 | $26.49 | $26.49 | -4.61% | 832,287 |
| Sep 29, 2025 | $27.32 | $28.61 | $26.57 | $27.77 | +3.85% | 751,375 |
| Sep 22, 2025 | $26.82 | $27.23 | $26.29 | $26.74 | -0.48% | 1,111,214 |
| Sep 15, 2025 | $27.93 | $28.50 | $26.81 | $26.87 | -3.90% | 2,509,102 |
| Sep 8, 2025 | $29.01 | $29.01 | $27.45 | $27.96 | -4.12% | 1,067,964 |
| Sep 2, 2025 | $30.27 | $30.27 | $28.26 | $29.16 | -3.92% | 615,179 |
| Aug 25, 2025 | $31.61 | $31.63 | $29.08 | $30.35 | -3.19% | 1,065,484 |
| Aug 18, 2025 | $30.34 | $31.45 | $29.94 | $31.35 | +3.64% | 609,814 |
| Aug 11, 2025 | $30.55 | $30.90 | $29.81 | $30.25 | -0.53% | 609,622 |
| Aug 4, 2025 | $28.50 | $30.65 | $28.50 | $30.41 | +6.44% | 539,703 |
| Jul 28, 2025 | $30.66 | $30.66 | $28.15 | $28.57 | -7.06% | 584,858 |
| Jul 21, 2025 | $29.18 | $31.19 | $28.44 | $30.74 | +6.22% | 546,796 |
| Jul 14, 2025 | $29.23 | $29.52 | $27.57 | $28.94 | -1.13% | 713,480 |
| Jul 7, 2025 | $28.92 | $29.73 | $27.90 | $29.27 | +1.21% | 954,342 |
| Jun 30, 2025 | $27.22 | $29.40 | $27.09 | $28.92 | +5.74% | 751,841 |
| Jun 23, 2025 | $26.70 | $27.42 | $26.24 | $27.35 | +3.83% | 1,839,706 |
| Jun 16, 2025 | $26.75 | $26.93 | $26.11 | $26.34 | -0.98% | 1,006,983 |
| Jun 9, 2025 | $28.32 | $28.87 | $26.59 | $26.60 | -5.37% | 1,039,313 |
| Jun 2, 2025 | $32.85 | $33.48 | $27.35 | $28.11 | -15.41% | 1,476,967 |
| May 26, 2025 | $34.16 | $34.40 | $33.20 | $33.23 | -1.83% | 335,822 |
| May 19, 2025 | $35.61 | $35.82 | $33.44 | $33.85 | -5.63% | 279,824 |
| May 12, 2025 | $34.83 | $35.96 | $34.13 | $35.87 | +4.18% | 472,551 |
| May 5, 2025 | $34.15 | $35.13 | $33.90 | $34.43 | +0.32% | 486,719 |
| Apr 28, 2025 | $33.77 | $34.84 | $33.58 | $34.32 | +1.48% | 462,719 |
| Apr 21, 2025 | $33.41 | $35.14 | $32.91 | $33.82 | +0.65% | 429,163 |
| Apr 14, 2025 | $34.34 | $34.42 | $32.53 | $33.60 | -1.06% | 396,553 |
| Apr 7, 2025 | $31.00 | $34.03 | $30.82 | $33.96 | +6.96% | 1,081,921 |
| Mar 31, 2025 | $33.60 | $34.23 | $31.42 | $31.75 | -5.76% | 732,151 |
| Mar 24, 2025 | $33.84 | $34.41 | $33.01 | $33.69 | -1.09% | 620,650 |
| Mar 17, 2025 | $34.47 | $35.85 | $33.99 | $34.06 | -1.19% | 990,582 |
| Mar 10, 2025 | $36.47 | $38.21 | $33.23 | $34.47 | -5.79% | 929,318 |
| Mar 3, 2025 | $33.00 | $37.02 | $32.54 | $36.59 | +10.78% | 1,016,591 |
| Feb 24, 2025 | $32.19 | $33.68 | $32.19 | $33.03 | +2.32% | 787,597 |
| Feb 18, 2025 | $31.46 | $32.56 | $31.00 | $32.28 | +2.61% | 534,358 |
| Feb 10, 2025 | $31.21 | $32.20 | $30.82 | $31.46 | +1.09% | 545,813 |
| Feb 3, 2025 | $32.32 | $32.74 | $30.82 | $31.12 | -6.60% | 846,034 |
| Jan 27, 2025 | $33.99 | $34.75 | $32.44 | $33.32 | -0.42% | 857,573 |
| Jan 21, 2025 | $34.17 | $34.22 | $32.61 | $33.46 | -1.56% | 657,643 |
| Jan 13, 2025 | $33.64 | $34.81 | $33.15 | $33.99 | +0.95% | 701,872 |
| Jan 6, 2025 | $36.07 | $37.46 | $33.29 | $33.67 | -6.32% | 705,289 |
| Dec 30, 2024 | $38.00 | $38.33 | $35.28 | $35.94 | -5.92% | 533,149 |
| Dec 23, 2024 | $40.15 | $40.25 | $38.18 | $38.20 | -5.54% | 396,992 |
| Dec 16, 2024 | $44.22 | $44.35 | $40.20 | $40.44 | -9.12% | 762,148 |
| Dec 9, 2024 | $43.90 | $45.34 | $43.70 | $44.50 | +1.21% | 940,049 |
| Dec 2, 2024 | $41.55 | $45.92 | $40.15 | $43.97 | +6.31% | 648,819 |
| Nov 25, 2024 | $41.43 | $43.03 | $40.48 | $41.36 | +0.80% | 317,092 |
| Nov 18, 2024 | $39.62 | $41.28 | $39.33 | $41.03 | +2.65% | 507,565 |
| Nov 11, 2024 | $39.91 | $40.68 | $39.48 | $39.97 | +0.20% | 478,942 |
| Nov 4, 2024 | $43.02 | $44.12 | $39.87 | $39.89 | -6.99% | 624,890 |
| Oct 28, 2024 | $47.61 | $48.08 | $42.88 | $42.89 | -9.59% | 406,852 |
| Oct 21, 2024 | $47.61 | $48.24 | $47.00 | $47.44 | -1.02% | 319,316 |
| Oct 14, 2024 | $47.17 | $48.59 | $47.15 | $47.93 | +1.37% | 427,600 |
| Oct 7, 2024 | $46.05 | $47.63 | $45.12 | $47.28 | +2.96% | 466,400 |
| Sep 30, 2024 | $47.75 | $48.30 | $45.67 | $45.92 | -3.06% | 469,700 |
| Sep 23, 2024 | $45.35 | $47.68 | $44.86 | $47.37 | +4.87% | 1,040,100 |
| Sep 16, 2024 | $45.87 | $47.65 | $45.17 | $45.17 | -1.33% | 1,490,000 |
| Sep 9, 2024 | $44.64 | $46.47 | $44.56 | $45.78 | +1.98% | 464,000 |
| Sep 3, 2024 | $45.65 | $46.34 | $44.78 | $44.89 | -1.88% | 270,800 |
| Aug 26, 2024 | $45.72 | $46.40 | $44.93 | $45.75 | +0.13% | 285,800 |
| Aug 19, 2024 | $45.56 | $46.01 | $44.78 | $45.69 | +0.29% | 222,800 |
| Aug 12, 2024 | $44.68 | $45.56 | $44.29 | $45.56 | +1.36% | 216,100 |
| Aug 5, 2024 | $45.10 | $45.93 | $44.46 | $44.95 | -1.77% | 301,700 |
| Jul 29, 2024 | $46.25 | $46.25 | $44.55 | $45.76 | -1.29% | 332,800 |
| Jul 22, 2024 | $44.33 | $46.44 | $43.68 | $46.36 | +4.53% | 370,400 |
| Jul 15, 2024 | $44.90 | $45.72 | $43.86 | $44.35 | -1.40% | 303,300 |
| Jul 8, 2024 | $43.27 | $45.58 | $42.48 | $44.98 | +4.14% | 383,100 |
| Jul 1, 2024 | $44.29 | $44.53 | $42.50 | $43.19 | -2.13% | 369,300 |
| Jun 24, 2024 | $43.38 | $44.15 | $42.87 | $44.13 | +1.33% | 1,637,300 |
| Jun 17, 2024 | $43.50 | $44.60 | $42.86 | $43.55 | -0.73% | 533,400 |
| Jun 10, 2024 | $43.56 | $44.28 | $42.10 | $43.87 | +0.50% | 590,500 |
| Jun 3, 2024 | $46.01 | $46.40 | $42.76 | $43.65 | -4.69% | 548,600 |
| May 28, 2024 | $46.22 | $46.22 | $44.08 | $45.80 | -0.20% | 461,200 |
| May 20, 2024 | $49.00 | $49.00 | $45.32 | $45.89 | -6.94% | 354,500 |
| May 13, 2024 | $50.06 | $50.31 | $48.35 | $49.31 | -1.48% | 158,800 |
| May 6, 2024 | $49.20 | $50.05 | $47.91 | $50.05 | +2.46% | 167,300 |
| Apr 29, 2024 | $49.51 | $50.10 | $48.34 | $48.85 | -1.23% | 240,300 |
| Apr 22, 2024 | $50.75 | $50.84 | $49.23 | $49.46 | -1.92% | 264,500 |
| Apr 15, 2024 | $51.21 | $51.23 | $49.82 | $50.43 | -0.69% | 193,000 |
| Apr 8, 2024 | $52.24 | $52.76 | $50.57 | $50.78 | -3.18% | 235,200 |
| Apr 1, 2024 | $53.35 | $53.39 | $51.80 | $52.45 | -0.94% | 259,100 |
| Mar 25, 2024 | $51.85 | $53.45 | $51.52 | $52.95 | +1.85% | 171,300 |
| Mar 18, 2024 | $55.10 | $55.10 | $51.98 | $51.99 | -5.52% | 409,500 |
| Mar 11, 2024 | $55.82 | $56.46 | $54.36 | $55.03 | -1.03% | 402,500 |
| Mar 4, 2024 | $60.36 | $61.32 | $54.96 | $55.60 | -8.37% | 291,100 |
| Feb 26, 2024 | $58.98 | $61.08 | $57.67 | $60.68 | +3.21% | 214,800 |
| Feb 20, 2024 | $58.48 | $60.16 | $58.48 | $58.79 | -0.41% | 114,700 |
| Feb 12, 2024 | $58.58 | $60.32 | $57.56 | $59.03 | +1.30% | 183,800 |
| Feb 5, 2024 | $58.20 | $59.01 | $56.95 | $58.27 | -0.14% | 244,700 |
| Jan 29, 2024 | $58.23 | $58.71 | $56.22 | $58.35 | -0.21% | 211,500 |
| Jan 22, 2024 | $56.61 | $59.27 | $55.91 | $58.47 | +3.19% | 236,600 |
| Jan 16, 2024 | $58.50 | $58.50 | $55.80 | $56.66 | -2.38% | 177,900 |
| Jan 8, 2024 | $57.05 | $58.64 | $56.74 | $58.04 | +1.04% | 364,500 |
| Jan 2, 2024 | $59.54 | $60.08 | $57.00 | $57.44 | -3.61% | 288,300 |
| Dec 26, 2023 | $59.73 | $60.04 | $59.35 | $59.59 | -0.38% | 243,300 |
| Dec 18, 2023 | $59.63 | $61.45 | $58.88 | $59.82 | -0.03% | 315,600 |
| Dec 11, 2023 | $57.09 | $60.81 | $56.90 | $59.84 | +5.39% | 641,900 |
| Dec 4, 2023 | $61.05 | $62.31 | $54.79 | $56.78 | -7.79% | 397,700 |
| Nov 27, 2023 | $61.08 | $61.68 | $59.51 | $61.58 | +0.33% | 185,200 |
| Nov 20, 2023 | $60.25 | $61.60 | $59.84 | $61.38 | +1.82% | 95,500 |
| Nov 13, 2023 | $58.47 | $61.06 | $58.47 | $60.28 | +2.66% | 215,900 |
| Nov 6, 2023 | $60.87 | $61.47 | $57.72 | $58.72 | -4.05% | 201,600 |
| Oct 30, 2023 | $56.58 | $61.50 | $56.19 | $61.20 | +8.88% | 246,100 |
| Oct 23, 2023 | $55.79 | $57.77 | $55.79 | $56.21 | -0.23% | 215,400 |
| Oct 16, 2023 | $54.69 | $57.44 | $54.55 | $56.34 | +3.47% | 313,600 |
| Oct 9, 2023 | $57.19 | $57.70 | $53.52 | $54.45 | -5.45% | 321,500 |
| Oct 2, 2023 | $58.14 | $58.73 | $56.34 | $57.59 | -0.88% | 372,200 |
| Sep 25, 2023 | $61.79 | $61.79 | $57.19 | $58.10 | -6.17% | 434,000 |
| Sep 18, 2023 | $65.24 | $65.33 | $61.89 | $61.92 | -4.94% | 672,500 |
| Sep 11, 2023 | $65.70 | $66.97 | $65.11 | $65.14 | -0.69% | 1,285,300 |
| Sep 5, 2023 | $68.05 | $68.05 | $64.55 | $65.59 | -3.78% | 346,300 |
| Aug 28, 2023 | $69.83 | $70.35 | $65.63 | $68.17 | -1.72% | 348,700 |
| Aug 21, 2023 | $69.13 | $70.58 | $68.21 | $69.36 | +0.14% | 176,100 |
| Aug 14, 2023 | $71.63 | $71.85 | $68.82 | $69.26 | -3.43% | 217,700 |
| Aug 7, 2023 | $71.16 | $72.49 | $70.67 | $71.72 | +0.89% | 217,600 |
| Jul 31, 2023 | $71.99 | $72.65 | $71.08 | $71.09 | -1.56% | 200,100 |
| Jul 24, 2023 | $70.53 | $72.35 | $69.82 | $72.22 | +2.89% | 208,800 |
| Jul 17, 2023 | $68.50 | $70.41 | $67.58 | $70.19 | +2.14% | 202,600 |
| Jul 10, 2023 | $67.13 | $68.76 | $66.44 | $68.72 | +2.14% | 131,100 |
| Jul 3, 2023 | $68.07 | $68.53 | $67.20 | $67.28 | -1.16% | 129,300 |
| Jun 26, 2023 | $66.17 | $68.42 | $65.94 | $68.07 | +2.42% | 256,700 |
| Jun 20, 2023 | $66.49 | $68.06 | $65.83 | $66.46 | -0.67% | 1,304,000 |
| Jun 12, 2023 | $66.21 | $68.10 | $65.16 | $66.91 | +1.61% | 1,113,700 |
| Jun 5, 2023 | $65.17 | $67.08 | $63.45 | $65.85 | +1.20% | 341,500 |
| May 30, 2023 | $62.80 | $65.36 | $61.96 | $65.07 | +3.81% | 160,300 |
| May 22, 2023 | $64.36 | $65.25 | $61.88 | $62.68 | -2.87% | 165,000 |
| May 15, 2023 | $64.97 | $65.22 | $63.35 | $64.53 | -0.55% | 94,300 |
| May 8, 2023 | $65.32 | $65.65 | $64.14 | $64.89 | -1.05% | 125,000 |
| May 1, 2023 | $66.18 | $66.39 | $64.99 | $65.58 | -0.46% | 104,000 |
| Apr 24, 2023 | $64.56 | $66.09 | $64.36 | $65.88 | +1.59% | 96,100 |
| Apr 17, 2023 | $63.83 | $65.98 | $63.75 | $64.85 | +1.60% | 139,800 |
| Apr 10, 2023 | $63.22 | $64.31 | $63.06 | $63.83 | +0.22% | 142,100 |
| Apr 3, 2023 | $65.08 | $65.08 | $63.49 | $63.69 | -2.30% | 125,900 |
| Mar 27, 2023 | $64.13 | $65.19 | $63.57 | $65.19 | +2.27% | 151,700 |
| Mar 20, 2023 | $62.54 | $63.96 | $62.03 | $63.74 | +2.62% | 156,600 |
| Mar 13, 2023 | $61.66 | $63.15 | $61.47 | $62.11 | +0.52% | 194,600 |
| Mar 6, 2023 | $67.23 | $67.78 | $61.76 | $61.79 | -7.73% | 170,700 |
| Feb 27, 2023 | $65.80 | $67.23 | $63.87 | $66.97 | +2.49% | 134,300 |
| Feb 21, 2023 | $65.47 | $65.70 | $64.28 | $65.34 | -0.43% | 90,700 |
| Feb 13, 2023 | $64.93 | $65.83 | $64.75 | $65.62 | +1.16% | 131,300 |
| Feb 6, 2023 | $66.53 | $66.94 | $64.16 | $64.87 | -3.25% | 112,600 |
| Jan 30, 2023 | $65.92 | $67.82 | $65.56 | $67.05 | +0.96% | 225,100 |
| Jan 23, 2023 | $66.00 | $68.01 | $65.20 | $66.41 | +0.50% | 137,100 |
| Jan 17, 2023 | $67.01 | $68.72 | $64.82 | $66.08 | -1.74% | 145,600 |
| Jan 9, 2023 | $64.14 | $67.25 | $64.14 | $67.25 | +4.62% | 157,300 |
| Jan 3, 2023 | $65.61 | $66.17 | $63.50 | $64.28 | -2.25% | 152,900 |
| Dec 27, 2022 | $66.12 | $66.68 | $65.04 | $65.76 | -0.81% | 105,300 |
| Dec 19, 2022 | $66.29 | $66.66 | $64.95 | $66.30 | +0.55% | 197,100 |
| Dec 12, 2022 | $68.15 | $69.74 | $65.52 | $65.94 | -2.48% | 238,300 |
| Dec 5, 2022 | $74.37 | $74.37 | $66.95 | $67.62 | -8.94% | 178,500 |
| Nov 28, 2022 | $71.83 | $74.42 | $70.84 | $74.26 | +2.30% | 135,500 |
| Nov 21, 2022 | $70.70 | $72.99 | $70.70 | $72.59 | +2.85% | 181,400 |
| Nov 14, 2022 | $69.98 | $70.73 | $68.78 | $70.58 | +0.37% | 204,600 |
| Nov 7, 2022 | $68.32 | $70.93 | $66.92 | $70.32 | +3.67% | 326,400 |
| Oct 31, 2022 | $68.73 | $69.69 | $66.30 | $67.83 | -1.74% | 136,000 |
| Oct 24, 2022 | $65.17 | $69.07 | $64.73 | $69.03 | +6.79% | 208,000 |
| Oct 17, 2022 | $65.35 | $67.35 | $63.95 | $64.64 | -0.75% | 307,400 |
| Oct 10, 2022 | $66.27 | $67.27 | $64.43 | $65.13 | -1.59% | 306,000 |
| Oct 3, 2022 | $68.15 | $69.84 | $65.78 | $66.18 | -2.04% | 371,800 |
| Sep 26, 2022 | $69.30 | $70.14 | $67.49 | $67.56 | -2.54% | 284,800 |
| Sep 19, 2022 | $71.58 | $73.68 | $68.49 | $69.32 | -2.82% | 962,400 |
| Sep 12, 2022 | $73.59 | $74.07 | $71.30 | $71.33 | -2.51% | 1,747,000 |
| Sep 6, 2022 | $70.43 | $73.55 | $69.45 | $73.17 | +4.45% | 336,500 |
| Aug 29, 2022 | $72.58 | $73.50 | $69.65 | $70.05 | -4.09% | 219,600 |
| Aug 22, 2022 | $75.00 | $75.73 | $72.94 | $73.04 | -3.26% | 138,500 |
| Aug 15, 2022 | $73.65 | $76.60 | $73.65 | $75.50 | +1.67% | 114,700 |
| Aug 8, 2022 | $73.34 | $74.27 | $72.04 | $74.26 | +0.97% | 135,200 |
| Aug 1, 2022 | $72.05 | $73.95 | $71.48 | $73.55 | +1.59% | 200,200 |
| Jul 25, 2022 | $69.60 | $72.68 | $69.49 | $72.40 | +3.67% | 175,200 |
| Jul 18, 2022 | $69.37 | $70.33 | $68.55 | $69.84 | +0.68% | 223,700 |
| Jul 11, 2022 | $68.00 | $70.90 | $67.66 | $69.37 | +1.83% | 161,700 |
| Jul 5, 2022 | $68.67 | $69.40 | $67.31 | $68.12 | -1.28% | 100,900 |
| Jun 27, 2022 | $69.74 | $70.07 | $67.43 | $69.00 | -2.09% | 280,000 |
| Jun 21, 2022 | $63.25 | $70.53 | $63.21 | $70.47 | +11.12% | 610,800 |
| Jun 13, 2022 | $63.64 | $64.24 | $61.07 | $63.42 | -1.81% | 286,300 |
| Jun 6, 2022 | $62.76 | $66.42 | $61.67 | $64.59 | +3.18% | 178,300 |
| May 31, 2022 | $62.98 | $63.52 | $61.62 | $62.60 | -1.42% | 131,000 |
| May 23, 2022 | $60.43 | $63.50 | $59.82 | $63.50 | +6.37% | 193,400 |
| May 16, 2022 | $63.19 | $63.77 | $56.97 | $59.70 | -5.64% | 129,100 |
| May 9, 2022 | $59.94 | $63.28 | $59.94 | $63.27 | +4.29% | 135,900 |
| May 2, 2022 | $63.04 | $63.72 | $59.79 | $60.67 | -2.80% | 186,500 |
| Apr 25, 2022 | $62.88 | $64.13 | $61.78 | $62.42 | -1.05% | 219,900 |
| Apr 18, 2022 | $64.21 | $65.79 | $62.91 | $63.08 | -1.84% | 90,700 |
| Apr 11, 2022 | $64.07 | $65.38 | $63.35 | $64.26 | +0.31% | 103,600 |
| Apr 4, 2022 | $63.69 | $65.19 | $62.11 | $64.06 | +0.74% | 203,200 |
| Mar 28, 2022 | $62.51 | $63.64 | $62.02 | $63.59 | +1.71% | 109,500 |
| Mar 21, 2022 | $61.94 | $62.89 | $60.88 | $62.52 | +1.41% | 165,500 |
| Mar 14, 2022 | $58.48 | $62.05 | $58.00 | $61.65 | +6.13% | 416,500 |
| Mar 7, 2022 | $64.40 | $64.40 | $57.92 | $58.09 | -10.48% | 191,500 |
| Feb 28, 2022 | $61.31 | $65.05 | $59.68 | $64.89 | +5.05% | 186,900 |
| Feb 22, 2022 | $61.50 | $62.05 | $58.59 | $61.77 | -0.16% | 163,200 |
| Feb 14, 2022 | $62.41 | $62.64 | $60.61 | $61.87 | -1.32% | 158,000 |
| Feb 7, 2022 | $62.56 | $63.27 | $62.04 | $62.70 | +0.59% | 105,200 |
| Jan 31, 2022 | $62.29 | $63.40 | $61.70 | $62.33 | -0.59% | 188,700 |
| Jan 24, 2022 | $60.56 | $62.70 | $59.41 | $62.70 | +3.55% | 181,000 |
| Jan 18, 2022 | $62.64 | $62.64 | $60.48 | $60.55 | -3.46% | 136,600 |
| Jan 10, 2022 | $63.38 | $63.38 | $60.73 | $62.72 | -0.76% | 194,000 |
| Jan 3, 2022 | $68.00 | $68.00 | $63.13 | $63.20 | -6.77% | 220,800 |
| Dec 27, 2021 | $66.77 | $68.47 | $66.62 | $67.79 | +1.48% | 174,000 |
| Dec 20, 2021 | $66.79 | $67.58 | $66.26 | $66.80 | -0.62% | 94,100 |
| Dec 13, 2021 | $65.89 | $67.95 | $65.89 | $67.22 | +2.31% | 355,800 |
| Dec 6, 2021 | $67.92 | $69.25 | $63.84 | $65.70 | -2.70% | 213,600 |
| Nov 29, 2021 | $69.58 | $69.80 | $65.54 | $67.52 | -2.57% | 212,800 |
| Nov 22, 2021 | $70.21 | $70.59 | $68.64 | $69.30 | -1.14% | 142,900 |
| Nov 15, 2021 | $66.64 | $70.26 | $66.10 | $70.10 | +5.19% | 167,500 |
| Nov 8, 2021 | $67.35 | $67.56 | $66.10 | $66.64 | -1.24% | 117,000 |
| Nov 1, 2021 | $64.36 | $67.87 | $64.36 | $67.48 | +5.39% | 119,300 |
| Oct 25, 2021 | $65.43 | $65.45 | $63.85 | $64.03 | -2.14% | 164,600 |
| Oct 18, 2021 | $65.49 | $66.08 | $64.74 | $65.43 | -0.11% | 66,500 |
| Oct 11, 2021 | $64.58 | $65.66 | $64.20 | $65.50 | +1.41% | 105,000 |
| Oct 4, 2021 | $63.13 | $64.78 | $62.59 | $64.59 | +1.75% | 130,200 |
| Sep 27, 2021 | $64.06 | $64.88 | $62.60 | $63.48 | -1.35% | 159,300 |
| Sep 20, 2021 | $65.27 | $66.11 | $63.78 | $64.35 | -1.76% | 466,400 |
| Sep 13, 2021 | $66.88 | $67.13 | $64.95 | $65.50 | -1.55% | 642,300 |
| Sep 7, 2021 | $66.61 | $67.60 | $64.43 | $66.53 | -0.46% | 248,100 |
| Aug 30, 2021 | $66.80 | $69.25 | $65.90 | $66.84 | +0.29% | 164,100 |
| Aug 23, 2021 | $66.09 | $67.08 | $65.88 | $66.65 | +0.80% | 156,000 |
| Aug 16, 2021 | $65.88 | $66.56 | $64.74 | $66.12 | +0.95% | 83,400 |
| Aug 9, 2021 | $66.22 | $66.22 | $64.19 | $65.50 | -0.97% | 123,000 |
| Aug 2, 2021 | $67.45 | $67.48 | $65.90 | $66.14 | -1.12% | 121,700 |
| Jul 26, 2021 | $68.13 | $68.85 | $66.44 | $66.89 | -1.41% | 145,700 |
| Jul 19, 2021 | $67.33 | $68.95 | $67.01 | $67.85 | -0.26% | 133,600 |
| Jul 12, 2021 | $69.65 | $69.65 | $67.95 | $68.03 | -2.81% | 131,000 |
| Jul 6, 2021 | $70.12 | $70.35 | $69.17 | $70.00 | -0.72% | 92,400 |
| Jun 28, 2021 | $71.98 | $72.28 | $69.80 | $70.51 | -2.52% | 287,000 |
| Jun 21, 2021 | $69.20 | $72.47 | $67.82 | $72.33 | +4.48% | 799,700 |
| Jun 14, 2021 | $70.02 | $71.16 | $68.86 | $69.23 | -1.47% | 232,400 |
| Jun 7, 2021 | $75.30 | $75.30 | $69.45 | $70.26 | -7.12% | 262,200 |
| Jun 1, 2021 | $74.79 | $76.15 | $74.70 | $75.65 | +0.87% | 146,100 |
| May 24, 2021 | $74.17 | $75.03 | $73.06 | $75.00 | +1.52% | 234,400 |
| May 17, 2021 | $72.64 | $74.24 | $71.55 | $73.88 | +1.43% | 165,800 |
| May 10, 2021 | $72.02 | $73.59 | $70.88 | $72.84 | +1.87% | 115,800 |
| May 3, 2021 | $72.44 | $72.89 | $70.68 | $71.50 | +0.21% | 113,100 |
| Apr 26, 2021 | $73.33 | $73.99 | $70.85 | $71.35 | -2.53% | 140,400 |
| Apr 19, 2021 | $69.67 | $73.48 | $69.61 | $73.20 | +5.67% | 164,800 |
| Apr 12, 2021 | $65.91 | $69.49 | $65.91 | $69.27 | +5.15% | 147,900 |
| Apr 5, 2021 | $64.69 | $67.97 | $64.69 | $65.88 | +1.92% | 285,400 |
| Mar 29, 2021 | $64.15 | $65.49 | $63.54 | $64.64 | +0.83% | 203,200 |
| Mar 22, 2021 | $64.77 | $66.00 | $63.58 | $64.11 | -0.11% | 150,700 |
| Mar 15, 2021 | $66.90 | $67.83 | $63.58 | $64.18 | -3.40% | 231,600 |
| Mar 8, 2021 | $66.18 | $67.32 | $65.18 | $66.44 | +0.51% | 149,300 |
| Mar 1, 2021 | $67.06 | $68.79 | $63.91 | $66.10 | -0.74% | 129,400 |
| Feb 22, 2021 | $69.76 | $70.32 | $66.28 | $66.59 | -5.33% | 165,200 |
| Feb 16, 2021 | $71.12 | $72.27 | $69.31 | $70.34 | -1.06% | 136,000 |
| Feb 8, 2021 | $69.26 | $71.87 | $69.22 | $71.09 | +2.64% | 158,500 |
| Feb 1, 2021 | $66.87 | $70.26 | $66.00 | $69.26 | +4.75% | 200,500 |
| Jan 25, 2021 | $67.54 | $69.13 | $65.85 | $66.12 | -2.71% | 306,100 |
| Jan 19, 2021 | $69.67 | $69.98 | $67.17 | $67.96 | -2.31% | 263,800 |
| Jan 11, 2021 | $73.46 | $73.50 | $68.33 | $69.57 | -5.46% | 225,900 |
| Jan 4, 2021 | $73.52 | $74.17 | $71.71 | $73.59 | +0.16% | 354,600 |
| Dec 28, 2020 | $73.61 | $74.18 | $72.19 | $73.47 | +0.64% | 260,200 |
| Dec 21, 2020 | $73.52 | $75.59 | $72.06 | $73.00 | -1.40% | 857,800 |
| Dec 14, 2020 | $81.34 | $83.01 | $74.04 | $74.04 | -8.50% | 1,746,900 |
| Dec 7, 2020 | $74.20 | $81.40 | $74.06 | $80.92 | +9.44% | 760,400 |
| Nov 30, 2020 | $73.60 | $75.30 | $72.71 | $73.94 | +0.54% | 193,700 |
| Nov 23, 2020 | $72.87 | $74.85 | $72.28 | $73.54 | +1.36% | 69,800 |
| Nov 16, 2020 | $73.50 | $74.15 | $71.82 | $72.55 | -0.14% | 134,900 |
| Nov 9, 2020 | $71.87 | $73.62 | $70.47 | $72.65 | +3.85% | 111,400 |
| Nov 2, 2020 | $63.28 | $70.97 | $63.28 | $69.96 | +11.49% | 206,300 |
| Oct 26, 2020 | $66.83 | $66.83 | $62.06 | $62.75 | -6.19% | 226,700 |
| Oct 19, 2020 | $69.19 | $69.65 | $66.48 | $66.89 | -2.58% | 153,200 |
| Oct 12, 2020 | $70.50 | $71.80 | $68.62 | $68.66 | -2.75% | 105,500 |
| Oct 5, 2020 | $69.13 | $70.86 | $68.58 | $70.60 | +2.13% | 226,200 |
| Sep 28, 2020 | $68.19 | $69.52 | $67.79 | $69.13 | +2.23% | 249,000 |
| Sep 21, 2020 | $67.70 | $69.16 | $66.40 | $67.62 | -0.68% | 245,000 |
| Sep 14, 2020 | $71.97 | $72.54 | $67.53 | $68.08 | -5.38% | 407,900 |
| Sep 8, 2020 | $72.57 | $74.67 | $70.92 | $71.95 | -1.07% | 181,800 |
| Aug 31, 2020 | $66.75 | $75.16 | $64.76 | $72.73 | +9.19% | 338,800 |
| Aug 24, 2020 | $66.00 | $66.95 | $65.31 | $66.61 | +0.88% | 204,500 |
| Aug 17, 2020 | $65.31 | $66.97 | $65.02 | $66.03 | +1.38% | 149,900 |
| Aug 10, 2020 | $63.08 | $65.60 | $63.05 | $65.13 | +3.25% | 156,100 |
| Aug 3, 2020 | $63.32 | $63.54 | $61.53 | $63.08 | -0.25% | 212,000 |
| Jul 27, 2020 | $62.00 | $63.84 | $61.50 | $63.24 | +2.18% | 200,600 |
| Jul 20, 2020 | $61.71 | $62.80 | $60.48 | $61.89 | +0.16% | 245,500 |
| Jul 13, 2020 | $60.08 | $62.12 | $59.45 | $61.79 | +3.16% | 195,800 |
| Jul 6, 2020 | $58.83 | $59.90 | $57.80 | $59.90 | +2.31% | 299,700 |
| Jun 29, 2020 | $55.21 | $59.82 | $54.98 | $58.55 | +6.51% | 266,100 |
| Jun 22, 2020 | $58.01 | $59.20 | $54.29 | $54.97 | -5.06% | 472,500 |
| Jun 15, 2020 | $58.32 | $61.55 | $57.13 | $57.90 | -2.20% | 276,900 |
| Jun 8, 2020 | $61.04 | $63.88 | $58.01 | $59.20 | -2.82% | 250,400 |
| Jun 1, 2020 | $59.69 | $61.41 | $58.14 | $60.92 | +2.65% | 252,700 |
| May 26, 2020 | $59.47 | $60.92 | $56.01 | $59.35 | +1.42% | 194,600 |
| May 18, 2020 | $62.33 | $62.99 | $58.03 | $58.52 | -4.05% | 185,400 |
| May 11, 2020 | $60.88 | $63.35 | $58.88 | $60.99 | -0.51% | 179,900 |
| May 4, 2020 | $56.00 | $61.61 | $55.84 | $61.30 | +8.57% | 169,800 |
| Apr 27, 2020 | $56.89 | $61.09 | $55.50 | $56.46 | -0.12% | 278,700 |
| Apr 20, 2020 | $57.69 | $58.19 | $55.07 | $56.53 | -4.19% | 133,900 |
| Apr 13, 2020 | $59.40 | $60.32 | $54.78 | $59.00 | -0.82% | 204,800 |
| Apr 6, 2020 | $54.83 | $60.00 | $52.62 | $59.49 | +12.35% | 232,400 |
| Mar 30, 2020 | $50.90 | $53.28 | $47.48 | $52.95 | +4.89% | 260,400 |
| Mar 23, 2020 | $44.27 | $52.02 | $41.03 | $50.48 | +9.88% | 328,100 |
| Mar 16, 2020 | $44.64 | $55.00 | $41.76 | $45.94 | -2.71% | 472,500 |
| Mar 9, 2020 | $55.64 | $56.10 | $45.00 | $47.22 | -19.36% | 399,300 |
| Mar 2, 2020 | $59.23 | $63.57 | $56.52 | $58.56 | -0.22% | 143,400 |
| Feb 24, 2020 | $64.91 | $65.87 | $56.34 | $58.69 | -11.58% | 123,800 |
| Feb 18, 2020 | $67.69 | $68.15 | $66.28 | $66.38 | -1.66% | 60,600 |
| Feb 10, 2020 | $64.55 | $67.90 | $64.55 | $67.50 | +4.57% | 77,100 |
| Feb 3, 2020 | $64.40 | $66.09 | $64.04 | $64.55 | +0.44% | 74,600 |
| Jan 27, 2020 | $66.46 | $66.92 | $63.97 | $64.27 | -4.32% | 77,900 |
| Jan 21, 2020 | $66.03 | $67.84 | $65.63 | $67.17 | +1.60% | 70,000 |
| Jan 13, 2020 | $62.83 | $66.58 | $62.73 | $66.11 | +5.61% | 113,500 |
| Jan 6, 2020 | $62.75 | $63.79 | $62.03 | $62.60 | -0.71% | 97,300 |
| Dec 30, 2019 | $63.12 | $63.46 | $62.13 | $63.05 | -0.16% | 116,100 |
| Dec 23, 2019 | $63.05 | $63.55 | $62.32 | $63.15 | +0.32% | 69,500 |
| Dec 16, 2019 | $59.77 | $63.17 | $59.72 | $62.95 | +5.20% | 269,300 |
| Dec 9, 2019 | $59.14 | $59.88 | $58.60 | $59.84 | +1.12% | 113,500 |
| Dec 2, 2019 | $64.00 | $64.00 | $58.51 | $59.18 | -7.24% | 195,300 |
| Nov 25, 2019 | $63.45 | $65.73 | $63.45 | $63.80 | +1.08% | 72,600 |
| Nov 18, 2019 | $61.52 | $63.63 | $61.11 | $63.12 | +2.68% | 97,600 |
| Nov 11, 2019 | $61.56 | $61.92 | $61.03 | $61.47 | -0.07% | 68,100 |
| Nov 4, 2019 | $62.82 | $62.91 | $61.24 | $61.51 | -2.09% | 58,600 |
| Oct 28, 2019 | $61.39 | $63.09 | $60.64 | $62.82 | +2.15% | 92,700 |
| Oct 21, 2019 | $60.61 | $62.11 | $60.56 | $61.50 | +1.47% | 96,700 |
| Oct 14, 2019 | $60.22 | $60.97 | $59.67 | $60.61 | +0.60% | 96,000 |
| Oct 7, 2019 | $60.13 | $60.37 | $58.94 | $60.25 | +0.32% | 129,700 |
| Sep 30, 2019 | $59.83 | $60.32 | $58.95 | $60.06 | +0.75% | 203,100 |
| Sep 23, 2019 | $61.86 | $61.86 | $59.15 | $59.61 | -3.21% | 166,400 |
| Sep 16, 2019 | $61.96 | $62.32 | $60.94 | $61.59 | -0.39% | 515,000 |
| Sep 9, 2019 | $60.40 | $64.10 | $60.25 | $61.83 | +2.18% | 253,800 |
| Sep 3, 2019 | $57.61 | $60.51 | $57.42 | $60.51 | +5.11% | 164,800 |
| Aug 26, 2019 | $56.72 | $58.19 | $55.86 | $57.57 | +2.13% | 120,600 |
| Aug 19, 2019 | $56.99 | $57.91 | $56.37 | $56.37 | -0.12% | 105,000 |
| Aug 12, 2019 | $54.28 | $56.80 | $53.74 | $56.44 | +3.62% | 131,000 |
| Aug 5, 2019 | $53.43 | $55.15 | $51.09 | $54.47 | +0.70% | 143,800 |
| Jul 29, 2019 | $53.93 | $55.18 | $53.29 | $54.09 | +0.37% | 127,100 |
| Jul 22, 2019 | $54.50 | $54.98 | $53.12 | $53.89 | -0.99% | 112,200 |
| Jul 15, 2019 | $55.04 | $55.55 | $54.32 | $54.43 | -1.11% | 137,200 |
| Jul 8, 2019 | $56.38 | $56.38 | $55.04 | $55.04 | -2.64% | 81,600 |
| Jul 1, 2019 | $55.58 | $56.71 | $55.00 | $56.53 | +2.78% | 88,900 |
| Jun 24, 2019 | $54.69 | $55.64 | $53.86 | $55.00 | +0.70% | 367,300 |
| Jun 17, 2019 | $54.99 | $55.10 | $52.93 | $54.62 | -0.85% | 137,800 |
| Jun 10, 2019 | $56.01 | $57.34 | $54.97 | $55.09 | -1.36% | 97,100 |
| Jun 3, 2019 | $49.48 | $55.85 | $49.23 | $55.85 | +13.49% | 247,700 |
| May 28, 2019 | $50.94 | $51.26 | $48.71 | $49.21 | -2.90% | 145,400 |
| May 20, 2019 | $51.25 | $51.97 | $50.68 | $50.68 | -1.52% | 97,600 |
| May 13, 2019 | $50.10 | $52.21 | $49.25 | $51.46 | +1.48% | 100,200 |
| May 6, 2019 | $50.97 | $51.65 | $50.26 | $50.71 | -1.36% | 62,400 |
| Apr 29, 2019 | $52.50 | $52.78 | $50.70 | $51.41 | -1.81% | 139,600 |
| Apr 22, 2019 | $52.00 | $52.55 | $51.38 | $52.36 | +0.23% | 110,900 |
| Apr 15, 2019 | $52.23 | $53.07 | $51.65 | $52.24 | 0.00% | 50,700 |
| Apr 8, 2019 | $52.03 | $52.44 | $51.45 | $52.24 | +0.62% | 94,800 |
| Apr 1, 2019 | $51.78 | $52.51 | $51.08 | $51.92 | +1.47% | 158,400 |
| Mar 25, 2019 | $51.11 | $52.82 | $51.11 | $51.17 | -0.35% | 259,200 |
| Mar 18, 2019 | $50.81 | $51.72 | $50.50 | $51.35 | +2.01% | 82,000 |
| Mar 11, 2019 | $49.99 | $50.68 | $49.51 | $50.34 | +0.82% | 85,000 |
| Mar 4, 2019 | $49.68 | $51.60 | $47.39 | $49.93 | +0.67% | 175,400 |
| Feb 25, 2019 | $49.05 | $49.87 | $48.51 | $49.60 | +1.37% | 87,100 |
| Feb 19, 2019 | $49.38 | $49.38 | $48.22 | $48.93 | -0.79% | 53,500 |
| Feb 11, 2019 | $48.46 | $49.73 | $48.28 | $49.32 | +1.99% | 73,900 |
| Feb 4, 2019 | $47.43 | $48.38 | $47.06 | $48.36 | +2.09% | 59,600 |
| Jan 28, 2019 | $45.82 | $47.50 | $45.72 | $47.37 | +2.82% | 80,300 |
| Jan 22, 2019 | $46.68 | $47.30 | $45.87 | $46.07 | -0.99% | 153,300 |
| Jan 14, 2019 | $46.54 | $47.04 | $45.16 | $46.53 | -1.27% | 145,500 |
| Jan 7, 2019 | $46.74 | $47.57 | $46.22 | $47.13 | +0.53% | 103,700 |
| Dec 31, 2018 | $46.71 | $47.61 | $44.42 | $46.88 | -0.26% | 127,300 |
| Dec 24, 2018 | $45.60 | $47.61 | $45.59 | $47.00 | +3.43% | 166,700 |
| Dec 17, 2018 | $47.37 | $47.37 | $44.93 | $45.44 | -3.81% | 261,700 |
| Dec 10, 2018 | $45.93 | $48.32 | $45.42 | $47.24 | +2.67% | 178,500 |
| Dec 3, 2018 | $49.43 | $49.62 | $45.85 | $46.01 | -5.35% | 123,100 |
| Nov 26, 2018 | $47.75 | $49.58 | $46.57 | $48.61 | +2.77% | 101,200 |
| Nov 19, 2018 | $48.60 | $48.60 | $46.61 | $47.30 | -2.87% | 66,700 |
| Nov 12, 2018 | $48.83 | $49.05 | $46.77 | $48.70 | -0.61% | 82,500 |
| Nov 5, 2018 | $47.54 | $49.56 | $47.54 | $49.00 | +3.14% | 54,200 |
| Oct 29, 2018 | $47.78 | $48.47 | $46.36 | $47.51 | +0.47% | 104,900 |
| Oct 22, 2018 | $48.61 | $48.80 | $46.50 | $47.29 | -2.62% | 85,500 |
| Oct 15, 2018 | $46.75 | $48.79 | $46.72 | $48.56 | +3.72% | 67,400 |
| Oct 8, 2018 | $49.74 | $50.31 | $45.71 | $46.82 | -6.12% | 141,000 |
| Oct 1, 2018 | $51.07 | $51.66 | $49.69 | $49.87 | -1.83% | 90,900 |
| Sep 24, 2018 | $50.83 | $51.65 | $49.85 | $50.80 | -0.04% | 138,000 |
| Sep 17, 2018 | $50.48 | $51.28 | $48.88 | $50.82 | +0.34% | 275,100 |
| Sep 10, 2018 | $54.74 | $54.98 | $50.45 | $50.65 | -7.37% | 265,500 |
| Sep 4, 2018 | $52.60 | $54.78 | $52.55 | $54.68 | +3.88% | 126,500 |
| Aug 27, 2018 | $53.33 | $54.92 | $51.91 | $52.64 | -0.87% | 234,200 |
| Aug 20, 2018 | $53.77 | $54.17 | $52.41 | $53.10 | -1.78% | 96,200 |
| Aug 13, 2018 | $53.64 | $54.50 | $53.13 | $54.06 | +0.80% | 109,000 |
| Aug 6, 2018 | $54.32 | $54.68 | $53.55 | $53.63 | -1.18% | 130,400 |
| Jul 30, 2018 | $53.81 | $54.43 | $52.85 | $54.27 | +0.89% | 200,500 |
| Jul 23, 2018 | $53.09 | $54.86 | $52.73 | $53.79 | +1.17% | 127,200 |
| Jul 16, 2018 | $51.39 | $53.61 | $51.39 | $53.17 | +3.24% | 175,800 |
| Jul 9, 2018 | $50.62 | $52.01 | $50.53 | $51.50 | +1.60% | 143,000 |
| Jul 2, 2018 | $48.89 | $51.16 | $48.82 | $50.69 | +3.75% | 155,300 |
| Jun 25, 2018 | $49.30 | $49.30 | $46.97 | $48.86 | -1.59% | 337,900 |
| Jun 18, 2018 | $51.13 | $51.73 | $48.24 | $49.65 | -3.27% | 519,000 |
| Jun 11, 2018 | $51.27 | $52.18 | $49.89 | $51.33 | +0.14% | 317,500 |
| Jun 4, 2018 | $54.15 | $54.76 | $49.69 | $51.26 | -5.20% | 262,800 |
| May 29, 2018 | $54.88 | $56.02 | $53.96 | $54.07 | -1.85% | 141,000 |
| May 21, 2018 | $57.70 | $57.70 | $55.05 | $55.09 | -3.79% | 140,300 |
| May 14, 2018 | $54.21 | $57.27 | $53.85 | $57.26 | +5.72% | 482,300 |
| May 7, 2018 | $53.44 | $54.54 | $52.57 | $54.16 | +1.39% | 187,700 |
| Apr 30, 2018 | $53.44 | $54.73 | $50.95 | $53.42 | -0.06% | 176,400 |
| Apr 23, 2018 | $52.71 | $54.15 | $52.21 | $53.45 | +2.18% | 200,700 |
| Apr 16, 2018 | $54.57 | $55.15 | $52.16 | $52.31 | -3.52% | 183,700 |
| Apr 9, 2018 | $53.83 | $54.88 | $53.46 | $54.22 | +1.92% | 71,900 |
| Apr 2, 2018 | $53.31 | $54.49 | $52.06 | $53.20 | -0.24% | 83,700 |
| Mar 26, 2018 | $52.44 | $53.59 | $51.67 | $53.33 | +2.97% | 121,400 |
| Mar 19, 2018 | $54.81 | $55.10 | $51.78 | $51.79 | -5.61% | 134,100 |
| Mar 12, 2018 | $54.63 | $55.06 | $52.73 | $54.87 | +0.77% | 165,300 |
| Mar 5, 2018 | $54.71 | $56.10 | $51.68 | $54.45 | -0.15% | 220,500 |
| Feb 26, 2018 | $54.18 | $55.26 | $52.65 | $54.53 | +1.12% | 228,800 |
| Feb 20, 2018 | $54.23 | $54.23 | $52.29 | $53.93 | -1.30% | 135,375 |
| Feb 12, 2018 | $52.06 | $54.89 | $51.62 | $54.64 | +5.45% | 119,000 |
| Feb 5, 2018 | $52.98 | $53.44 | $49.94 | $51.82 | -2.67% | 165,125 |
| Jan 29, 2018 | $54.72 | $55.23 | $53.24 | $53.24 | -2.79% | 155,625 |
| Jan 22, 2018 | $52.30 | $54.94 | $52.17 | $54.77 | +3.73% | 113,375 |
| Jan 16, 2018 | $52.23 | $53.90 | $51.86 | $52.80 | +1.15% | 146,625 |
| Jan 8, 2018 | $53.63 | $54.16 | $51.81 | $52.20 | -2.60% | 88,250 |
| Jan 2, 2018 | $54.09 | $54.38 | $52.73 | $53.59 | -0.37% | 150,875 |
| Dec 26, 2017 | $53.38 | $54.58 | $53.23 | $53.79 | +0.61% | 109,875 |
| Dec 18, 2017 | $53.16 | $54.21 | $52.45 | $53.46 | +0.62% | 155,250 |
| Dec 11, 2017 | $52.53 | $53.25 | $51.06 | $53.14 | +0.73% | 248,875 |
| Dec 4, 2017 | $48.17 | $53.13 | $48.17 | $52.75 | +7.97% | 234,000 |
| Nov 27, 2017 | $47.44 | $48.86 | $47.18 | $48.86 | +3.18% | 137,750 |
| Nov 20, 2017 | $47.04 | $47.61 | $46.66 | $47.35 | +1.16% | 85,000 |
| Nov 13, 2017 | $45.91 | $47.53 | $45.91 | $46.81 | +1.42% | 90,250 |
| Nov 6, 2017 | $44.57 | $46.15 | $44.12 | $46.15 | +3.22% | 97,625 |
| Oct 30, 2017 | $44.82 | $45.99 | $44.40 | $44.71 | -0.18% | 110,750 |
| Oct 23, 2017 | $45.13 | $45.75 | $44.22 | $44.79 | -0.89% | 88,125 |
| Oct 16, 2017 | $44.76 | $45.65 | $44.74 | $45.19 | +0.70% | 134,875 |
| Oct 9, 2017 | $44.86 | $45.18 | $44.18 | $44.88 | +1.19% | 65,000 |
| Oct 2, 2017 | $44.66 | $44.99 | $43.92 | $44.35 | -0.45% | 140,250 |
| Sep 25, 2017 | $44.60 | $45.02 | $43.75 | $44.55 | -0.25% | 104,000 |
| Sep 18, 2017 | $44.55 | $45.04 | $44.30 | $44.66 | +0.59% | 172,125 |
| Sep 11, 2017 | $45.62 | $46.19 | $44.40 | $44.40 | -2.24% | 321,750 |
| Sep 5, 2017 | $44.38 | $45.58 | $44.30 | $45.42 | +2.10% | 168,375 |
| Aug 28, 2017 | $42.22 | $44.85 | $41.82 | $44.48 | +4.79% | 272,375 |
| Aug 21, 2017 | $42.80 | $43.53 | $42.21 | $42.45 | -0.79% | 141,250 |
| Aug 14, 2017 | $40.98 | $43.04 | $40.98 | $42.78 | +4.74% | 158,375 |
| Aug 7, 2017 | $40.66 | $43.79 | $40.12 | $40.85 | +0.45% | 169,375 |
| Jul 31, 2017 | $41.44 | $41.85 | $40.43 | $40.66 | -1.64% | 295,875 |
| Jul 24, 2017 | $39.78 | $41.82 | $39.08 | $41.34 | +4.24% | 164,625 |
| Jul 17, 2017 | $38.81 | $39.86 | $38.76 | $39.66 | +1.70% | 221,125 |
| Jul 10, 2017 | $38.96 | $39.19 | $38.40 | $39.00 | +0.27% | 208,875 |
| Jul 3, 2017 | $39.99 | $40.18 | $38.86 | $38.90 | -1.38% | 139,625 |
| Jun 26, 2017 | $40.39 | $40.46 | $39.37 | $39.44 | -2.24% | 213,625 |
| Jun 19, 2017 | $40.27 | $40.75 | $39.34 | $40.34 | -0.45% | 432,375 |
| Jun 12, 2017 | $40.17 | $41.10 | $40.17 | $40.53 | +0.28% | 187,625 |
| Jun 5, 2017 | $42.72 | $43.20 | $40.13 | $40.42 | -6.39% | 191,875 |
| May 30, 2017 | $41.94 | $44.34 | $41.67 | $43.18 | +2.82% | 122,000 |
| May 22, 2017 | $43.01 | $48.22 | $41.49 | $41.99 | -2.13% | 300,125 |
| May 15, 2017 | $40.08 | $43.33 | $39.97 | $42.90 | +7.37% | 145,000 |
| May 8, 2017 | $39.59 | $40.24 | $39.57 | $39.96 | +0.91% | 99,500 |
| May 1, 2017 | $38.50 | $39.66 | $38.14 | $39.60 | +3.00% | 100,125 |
| Apr 24, 2017 | $38.00 | $38.51 | $37.68 | $38.45 | +2.39% | 108,000 |
| Apr 17, 2017 | $37.35 | $37.90 | $37.11 | $37.55 | +1.25% | 138,375 |
| Apr 10, 2017 | $37.28 | $37.74 | $37.08 | $37.09 | -0.60% | 51,125 |
| Apr 3, 2017 | $37.69 | $37.81 | $36.95 | $37.31 | -0.91% | 184,000 |
| Mar 27, 2017 | $37.92 | $38.34 | $37.44 | $37.66 | -1.01% | 178,000 |
| Mar 20, 2017 | $38.28 | $38.82 | $37.78 | $38.04 | -0.44% | 179,125 |
| Mar 13, 2017 | $37.80 | $38.67 | $37.58 | $38.21 | +0.82% | 111,375 |
| Mar 6, 2017 | $39.64 | $39.91 | $37.73 | $37.90 | -5.26% | 162,000 |
| Feb 27, 2017 | $39.91 | $40.30 | $39.60 | $40.00 | +0.20% | 147,125 |
| Feb 21, 2017 | $39.41 | $40.26 | $39.19 | $39.92 | +1.63% | 92,625 |
| Feb 13, 2017 | $38.40 | $39.60 | $38.09 | $39.28 | +2.08% | 115,000 |
| Feb 6, 2017 | $37.18 | $38.83 | $37.04 | $38.48 | +2.38% | 134,375 |
| Jan 30, 2017 | $37.41 | $37.91 | $36.71 | $37.58 | +0.26% | 114,250 |
| Jan 23, 2017 | $37.20 | $38.40 | $36.86 | $37.49 | +1.69% | 86,875 |
| Jan 17, 2017 | $36.34 | $37.11 | $36.32 | $36.86 | +0.96% | 153,125 |
| Jan 9, 2017 | $37.08 | $37.18 | $36.14 | $36.51 | -1.87% | 206,500 |
| Jan 3, 2017 | $37.00 | $37.98 | $36.90 | $37.21 | +0.56% | 118,125 |
| Dec 27, 2016 | $37.28 | $38.69 | $36.90 | $37.00 | -0.54% | 115,375 |
| Dec 19, 2016 | $37.82 | $38.16 | $36.88 | $37.20 | -1.52% | 148,875 |
| Dec 12, 2016 | $38.36 | $38.72 | $37.38 | $37.78 | -2.09% | 455,125 |
| Dec 5, 2016 | $37.78 | $39.07 | $36.85 | $38.58 | +2.07% | 159,250 |
| Nov 28, 2016 | $39.20 | $39.38 | $37.16 | $37.80 | -2.52% | 151,125 |
| Nov 21, 2016 | $38.30 | $39.19 | $38.10 | $38.78 | +1.70% | 68,000 |
| Nov 14, 2016 | $38.20 | $38.74 | $37.71 | $38.13 | – | 115,000 |
Seasonality
BF.A 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 | -2.2% | 4.1% | -3.1% | 2.2% | 0.5% | -1.4% | 4.2% | 0.9% | -2.3% | -0.9% | 4.9% | -1.4% |
| Months up | 5 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 8 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 8 of 9 | 2 of 9 |
| 2026 | 5.8% | 5.5% | -7.9% | -1.9% | 1.7% | 3.2% | 6.8% | -6.8% | -0.7% | 7.2% | ||
| 2025 | -11.6% | -0.9% | 2.0% | 3.4% | -4.0% | -16.7% | 4.3% | 6.0% | -10.6% | 0.8% | 5.1% | -7.0% |
| 2024 | -5.4% | 6.3% | -11.3% | -7.3% | -6.7% | -3.2% | 3.3% | 0.4% | 5.6% | -9.4% | -5.1% | -8.4% |
| 2023 | 1.1% | -2.4% | 0.7% | 1.1% | -4.6% | 8.7% | 5.6% | -6.5% | -13.3% | -1.2% | 5.3% | -1.1% |
| 2022 | -7.6% | -2.6% | 3.1% | -0.5% | 1.1% | 7.5% | 7.0% | -2.5% | -4.0% | 1.8% | 6.1% | -9.7% |
| 2021 | -10.0% | 0.7% | -4.1% | 12.1% | 5.1% | -5.8% | -5.1% | -1.0% | -5.1% | 2.2% | 2.6% | 5.1% |
| 2020 | 2.4% | -8.7% | -12.2% | 10.4% | 4.6% | -2.7% | 9.8% | 5.1% | 3.6% | -8.6% | 17.5% | -0.1% |
| 2019 | -0.8% | 4.8% | 4.1% | 2.2% | -5.9% | 12.1% | -3.0% | 7.9% | 4.1% | 4.0% | 2.7% | -1.3% |
| 2018 | 2.6% | 32.0% | 0.2% | 0.1% | 2.9% | -10.8% | 9.0% | -1.2% | -3.2% | -8.7% | 4.8% | -2.1% |
| 2017 | 1.1% | 6.6% | -5.2% | 2.1% | 10.4% | -6.7% | 4.5% | 7.9% | 0.5% | 2.9% | 5.2% | 11.8% |