Bunge Global SA (BG) stock
BGNYSEFats & OilsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 10/3010% below fair value
$96.64+0.62 (+0.65%)
Close on Oct 30, 2026Market cap $18.57BP/E 16.2Yield 2.88%
Price history
Bunge Global share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$96.64
+0.65% on the day
52-week range
$88.24 – $134.87
-28.3% from the high
Change over 52 weeks
+1.6%
From $95.14 on Oct 30, 2025
Average volume
1.58M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $102.83 | $104.49 | $95.07 | $96.64 | -6.37% | 7,131,123 |
| Oct 19, 2026 | $105.92 | $106.37 | $100.50 | $103.22 | -2.75% | 7,183,965 |
| Oct 12, 2026 | $103.70 | $110.00 | $103.24 | $106.14 | +3.32% | 7,094,128 |
| Oct 5, 2026 | $106.06 | $108.74 | $102.62 | $102.73 | -3.74% | 7,545,594 |
| Sep 28, 2026 | $109.49 | $110.25 | $104.04 | $106.72 | -2.09% | 8,952,611 |
| Sep 21, 2026 | $115.50 | $117.15 | $108.20 | $109.00 | -5.69% | 9,009,939 |
| Sep 14, 2026 | $123.85 | $125.82 | $114.00 | $115.58 | -5.58% | 13,796,977 |
| Sep 8, 2026 | $121.58 | $127.47 | $120.60 | $122.41 | +3.12% | 7,966,113 |
| Aug 31, 2026 | $116.87 | $123.89 | $109.82 | $118.71 | +2.80% | 8,710,181 |
| Aug 24, 2026 | $113.31 | $115.88 | $106.57 | $115.48 | +2.10% | 8,018,004 |
| Aug 17, 2026 | $113.26 | $118.74 | $110.76 | $113.11 | -0.51% | 5,779,504 |
| Aug 10, 2026 | $109.24 | $114.23 | $108.81 | $113.69 | +4.90% | 4,261,169 |
| Aug 3, 2026 | $106.01 | $111.47 | $103.37 | $108.38 | +2.02% | 8,445,209 |
| Jul 27, 2026 | $119.78 | $120.25 | $102.81 | $106.23 | -12.59% | 10,046,128 |
| Jul 20, 2026 | $119.50 | $125.75 | $117.96 | $121.53 | +2.00% | 4,762,787 |
| Jul 13, 2026 | $115.76 | $119.67 | $114.64 | $119.15 | +4.22% | 4,817,570 |
| Jul 6, 2026 | $106.36 | $116.45 | $105.87 | $114.32 | +7.38% | 7,653,076 |
| Jun 29, 2026 | $111.04 | $111.52 | $104.12 | $106.46 | -3.69% | 7,357,715 |
| Jun 22, 2026 | $112.61 | $113.10 | $106.00 | $110.54 | -1.81% | 9,839,254 |
| Jun 15, 2026 | $124.68 | $124.68 | $111.39 | $112.58 | -11.47% | 8,034,984 |
| Jun 8, 2026 | $127.95 | $130.15 | $123.47 | $127.17 | +0.56% | 7,958,518 |
| Jun 1, 2026 | $123.95 | $134.87 | $123.23 | $126.46 | +2.56% | 9,975,400 |
| May 26, 2026 | $120.02 | $125.06 | $118.29 | $123.30 | +2.15% | 7,478,719 |
| May 18, 2026 | $123.60 | $125.06 | $118.39 | $120.71 | -1.42% | 8,760,001 |
| May 11, 2026 | $125.00 | $127.75 | $121.34 | $122.45 | -1.99% | 7,256,388 |
| May 4, 2026 | $124.89 | $133.93 | $123.21 | $124.94 | +0.26% | 8,500,890 |
| Apr 27, 2026 | $125.24 | $130.29 | $122.00 | $124.61 | -0.23% | 9,288,286 |
| Apr 20, 2026 | $120.22 | $127.58 | $119.67 | $124.90 | +4.73% | 5,448,436 |
| Apr 13, 2026 | $124.30 | $125.82 | $117.74 | $119.26 | -3.76% | 8,382,054 |
| Apr 6, 2026 | $129.23 | $131.93 | $120.01 | $123.92 | -4.25% | 6,151,700 |
| Mar 30, 2026 | $129.81 | $130.98 | $124.98 | $129.42 | +0.54% | 7,370,335 |
| Mar 23, 2026 | $118.29 | $131.50 | $117.82 | $128.72 | +8.95% | 8,985,965 |
| Mar 16, 2026 | $123.58 | $128.46 | $116.69 | $118.15 | -5.28% | 11,918,922 |
| Mar 9, 2026 | $116.67 | $127.24 | $115.68 | $124.73 | +6.91% | 13,312,612 |
| Mar 2, 2026 | $120.79 | $121.16 | $111.72 | $116.67 | -3.30% | 7,978,263 |
| Feb 23, 2026 | $121.92 | $124.55 | $117.80 | $120.65 | -1.07% | 8,017,618 |
| Feb 17, 2026 | $122.00 | $123.88 | $118.82 | $121.95 | -0.47% | 4,708,956 |
| Feb 9, 2026 | $116.11 | $124.78 | $115.00 | $122.53 | +5.76% | 7,761,334 |
| Feb 2, 2026 | $112.33 | $121.64 | $110.30 | $115.86 | +1.74% | 10,745,264 |
| Jan 26, 2026 | $114.00 | $119.58 | $111.69 | $113.88 | +0.25% | 7,165,608 |
| Jan 20, 2026 | $107.41 | $114.00 | $106.14 | $113.60 | +5.37% | 7,741,282 |
| Jan 12, 2026 | $100.33 | $108.84 | $99.59 | $107.81 | +7.82% | 9,614,792 |
| Jan 5, 2026 | $92.36 | $100.12 | $90.69 | $99.99 | +7.93% | 10,044,566 |
| Dec 29, 2025 | $88.96 | $93.02 | $88.70 | $92.64 | +4.00% | 4,519,682 |
| Dec 22, 2025 | $91.95 | $92.28 | $88.24 | $89.08 | -2.61% | 4,038,220 |
| Dec 15, 2025 | $91.97 | $94.94 | $90.11 | $91.47 | -1.48% | 8,756,026 |
| Dec 8, 2025 | $93.46 | $93.98 | $90.12 | $92.84 | -0.84% | 5,644,072 |
| Dec 1, 2025 | $96.40 | $97.40 | $92.40 | $93.63 | -2.54% | 5,926,757 |
| Nov 24, 2025 | $94.50 | $97.31 | $93.31 | $96.07 | +1.58% | 4,738,859 |
| Nov 17, 2025 | $95.09 | $96.73 | $91.09 | $94.58 | -1.49% | 8,629,163 |
| Nov 10, 2025 | $95.72 | $98.39 | $93.55 | $96.01 | +1.36% | 6,558,904 |
| Nov 3, 2025 | $94.80 | $98.68 | $91.60 | $94.72 | +0.13% | 10,221,360 |
| Oct 27, 2025 | $99.47 | $99.55 | $93.76 | $94.60 | -3.27% | 5,891,492 |
| Oct 20, 2025 | $98.00 | $99.41 | $93.28 | $97.80 | +0.31% | 7,137,443 |
| Oct 13, 2025 | $80.60 | $98.23 | $79.12 | $97.50 | +20.71% | 15,513,804 |
| Oct 6, 2025 | $83.70 | $85.42 | $80.70 | $80.77 | -3.81% | 7,021,551 |
| Sep 29, 2025 | $82.16 | $84.15 | $80.12 | $83.97 | +2.44% | 7,687,590 |
| Sep 22, 2025 | $78.93 | $82.02 | $76.01 | $81.97 | +3.54% | 9,460,934 |
| Sep 15, 2025 | $81.92 | $84.09 | $79.14 | $79.17 | -3.00% | 12,237,085 |
| Sep 8, 2025 | $84.35 | $85.31 | $78.61 | $81.62 | -3.21% | 9,557,014 |
| Sep 2, 2025 | $83.62 | $84.39 | $80.22 | $84.33 | +0.13% | 9,187,007 |
| Aug 25, 2025 | $87.21 | $88.51 | $83.92 | $84.22 | -3.32% | 8,852,147 |
| Aug 18, 2025 | $81.57 | $87.16 | $78.37 | $87.11 | +6.52% | 11,353,091 |
| Aug 11, 2025 | $83.24 | $85.31 | $80.33 | $81.78 | -1.40% | 9,154,332 |
| Aug 4, 2025 | $77.68 | $84.38 | $77.68 | $82.94 | +6.33% | 10,633,485 |
| Jul 28, 2025 | $77.25 | $81.38 | $74.95 | $78.00 | +0.94% | 12,393,523 |
| Jul 21, 2025 | $74.89 | $78.33 | $74.14 | $77.27 | +3.83% | 6,827,322 |
| Jul 14, 2025 | $76.61 | $76.77 | $71.60 | $74.42 | -3.02% | 8,620,420 |
| Jul 7, 2025 | $78.53 | $78.53 | $73.81 | $76.74 | -2.17% | 10,703,710 |
| Jun 30, 2025 | $80.06 | $81.75 | $77.90 | $78.44 | -2.49% | 9,684,804 |
| Jun 23, 2025 | $84.85 | $85.86 | $79.78 | $80.44 | -5.79% | 8,898,760 |
| Jun 16, 2025 | $81.67 | $87.49 | $81.53 | $85.38 | +4.88% | 9,821,220 |
| Jun 9, 2025 | $74.93 | $83.63 | $74.01 | $81.41 | +9.20% | 9,692,785 |
| Jun 2, 2025 | $78.39 | $78.63 | $73.67 | $74.55 | -4.61% | 7,154,684 |
| May 26, 2025 | $76.98 | $80.47 | $76.60 | $78.15 | +0.06% | 9,070,106 |
| May 19, 2025 | $81.00 | $81.20 | $76.60 | $78.10 | -4.22% | 9,432,633 |
| May 12, 2025 | $78.44 | $83.88 | $78.10 | $81.54 | +5.42% | 10,999,000 |
| May 5, 2025 | $78.45 | $80.28 | $75.00 | $77.35 | -2.35% | 10,901,417 |
| Apr 28, 2025 | $80.91 | $81.72 | $76.93 | $79.21 | -2.10% | 7,078,317 |
| Apr 21, 2025 | $78.96 | $81.34 | $77.65 | $80.91 | +2.47% | 6,201,563 |
| Apr 14, 2025 | $76.61 | $79.01 | $75.46 | $78.96 | +3.49% | 5,263,965 |
| Apr 7, 2025 | $72.20 | $76.66 | $68.33 | $76.30 | +4.23% | 11,240,693 |
| Mar 31, 2025 | $75.28 | $78.73 | $72.56 | $73.20 | -4.23% | 8,740,294 |
| Mar 24, 2025 | $72.75 | $77.42 | $72.17 | $76.43 | +4.34% | 6,593,378 |
| Mar 17, 2025 | $74.22 | $75.92 | $72.67 | $73.25 | -0.85% | 16,233,344 |
| Mar 10, 2025 | $76.36 | $78.07 | $71.89 | $73.88 | -2.28% | 7,710,716 |
| Mar 3, 2025 | $74.40 | $77.08 | $70.89 | $75.60 | +1.90% | 8,596,997 |
| Feb 24, 2025 | $73.06 | $75.41 | $72.62 | $74.19 | +1.55% | 7,965,420 |
| Feb 18, 2025 | $69.71 | $73.99 | $68.57 | $73.06 | +3.63% | 6,454,151 |
| Feb 10, 2025 | $69.45 | $71.59 | $67.81 | $70.50 | +1.29% | 9,416,066 |
| Feb 3, 2025 | $75.30 | $75.78 | $67.40 | $69.60 | -8.58% | 12,333,999 |
| Jan 27, 2025 | $78.38 | $79.33 | $75.72 | $76.13 | -1.37% | 6,659,983 |
| Jan 21, 2025 | $78.92 | $79.62 | $77.00 | $77.19 | -2.95% | 5,062,987 |
| Jan 13, 2025 | $81.57 | $82.57 | $78.60 | $79.54 | -2.07% | 7,845,856 |
| Jan 6, 2025 | $77.95 | $82.17 | $75.75 | $81.22 | +5.10% | 5,818,433 |
| Dec 30, 2024 | $78.19 | $78.77 | $76.38 | $77.28 | -1.01% | 4,369,264 |
| Dec 23, 2024 | $78.54 | $79.50 | $77.52 | $78.07 | -1.30% | 3,691,782 |
| Dec 16, 2024 | $82.21 | $82.72 | $77.64 | $79.10 | -4.30% | 13,730,209 |
| Dec 9, 2024 | $84.96 | $86.92 | $81.95 | $82.65 | -1.61% | 7,294,817 |
| Dec 2, 2024 | $88.98 | $89.73 | $83.87 | $84.00 | -6.40% | 9,201,720 |
| Nov 25, 2024 | $87.75 | $90.54 | $87.67 | $89.74 | +2.38% | 5,151,642 |
| Nov 18, 2024 | $91.09 | $91.92 | $86.90 | $87.65 | -3.26% | 9,695,320 |
| Nov 11, 2024 | $87.43 | $92.16 | $86.15 | $90.60 | +3.99% | 11,679,719 |
| Nov 4, 2024 | $83.36 | $87.51 | $82.18 | $87.12 | +5.45% | 13,919,550 |
| Oct 28, 2024 | $90.00 | $90.47 | $82.45 | $82.62 | -7.98% | 13,972,605 |
| Oct 21, 2024 | $90.00 | $91.43 | $88.51 | $89.78 | +0.26% | 8,782,789 |
| Oct 14, 2024 | $96.44 | $96.74 | $88.26 | $89.55 | -7.65% | 9,495,716 |
| Oct 7, 2024 | $98.37 | $99.39 | $95.40 | $96.97 | -1.22% | 5,266,292 |
| Sep 30, 2024 | $97.62 | $98.77 | $95.28 | $98.17 | +0.45% | 5,427,492 |
| Sep 23, 2024 | $98.15 | $98.90 | $94.17 | $97.73 | -1.08% | 10,312,097 |
| Sep 16, 2024 | $98.53 | $100.48 | $96.79 | $98.80 | +1.46% | 10,187,484 |
| Sep 9, 2024 | $98.53 | $99.45 | $94.49 | $97.38 | -1.08% | 4,481,778 |
| Sep 3, 2024 | $100.42 | $101.51 | $98.08 | $98.44 | -2.90% | 3,693,465 |
| Aug 26, 2024 | $99.36 | $101.81 | $99.00 | $101.38 | +2.78% | 5,038,248 |
| Aug 19, 2024 | $95.97 | $99.02 | $95.12 | $98.64 | +2.21% | 3,329,180 |
| Aug 12, 2024 | $96.88 | $97.96 | $94.43 | $96.51 | -0.38% | 5,886,334 |
| Aug 5, 2024 | $97.71 | $98.63 | $94.75 | $96.88 | -1.56% | 7,813,207 |
| Jul 29, 2024 | $114.07 | $114.82 | $97.67 | $98.42 | -13.90% | 10,002,090 |
| Jul 22, 2024 | $112.46 | $114.92 | $109.95 | $114.31 | +2.14% | 4,097,454 |
| Jul 15, 2024 | $111.12 | $113.22 | $109.13 | $111.92 | +0.74% | 4,952,089 |
| Jul 8, 2024 | $108.72 | $112.38 | $108.69 | $111.10 | +2.31% | 5,653,814 |
| Jul 1, 2024 | $107.55 | $111.58 | $106.78 | $108.59 | +1.70% | 4,944,497 |
| Jun 24, 2024 | $105.45 | $108.50 | $105.16 | $106.77 | +0.85% | 6,235,358 |
| Jun 17, 2024 | $102.30 | $105.90 | $101.46 | $105.87 | +2.96% | 8,052,263 |
| Jun 10, 2024 | $104.43 | $106.69 | $102.24 | $102.83 | -1.25% | 5,335,899 |
| Jun 3, 2024 | $107.09 | $108.58 | $102.37 | $104.13 | -3.22% | 6,680,916 |
| May 28, 2024 | $103.80 | $107.90 | $103.52 | $107.59 | +3.68% | 7,031,495 |
| May 20, 2024 | $103.09 | $104.49 | $102.05 | $103.77 | +0.66% | 4,579,297 |
| May 13, 2024 | $106.54 | $108.03 | $101.40 | $103.09 | -2.77% | 7,268,538 |
| May 6, 2024 | $100.74 | $106.31 | $100.74 | $106.03 | +4.82% | 5,148,989 |
| Apr 29, 2024 | $102.85 | $103.56 | $100.30 | $101.15 | -1.54% | 6,299,126 |
| Apr 22, 2024 | $109.52 | $110.16 | $101.88 | $102.73 | -6.20% | 10,681,279 |
| Apr 15, 2024 | $104.85 | $110.27 | $102.91 | $109.52 | +5.54% | 8,369,503 |
| Apr 8, 2024 | $107.09 | $107.78 | $103.72 | $103.77 | -2.89% | 6,214,081 |
| Apr 1, 2024 | $102.93 | $107.10 | $102.01 | $106.86 | +4.23% | 6,393,911 |
| Mar 25, 2024 | $99.50 | $103.67 | $98.93 | $102.52 | +3.33% | 5,282,479 |
| Mar 18, 2024 | $94.77 | $100.55 | $94.44 | $99.22 | +3.83% | 7,953,929 |
| Mar 11, 2024 | $92.26 | $95.99 | $92.20 | $95.56 | +3.64% | 13,504,720 |
| Mar 4, 2024 | $92.42 | $93.74 | $89.34 | $92.20 | -0.98% | 8,221,035 |
| Feb 26, 2024 | $93.84 | $94.50 | $92.36 | $93.11 | -0.58% | 7,634,453 |
| Feb 20, 2024 | $91.14 | $94.83 | $90.82 | $93.65 | +2.15% | 7,978,602 |
| Feb 12, 2024 | $88.47 | $91.79 | $88.22 | $91.68 | +3.55% | 10,377,425 |
| Feb 5, 2024 | $89.70 | $91.29 | $86.10 | $88.54 | -2.13% | 12,644,463 |
| Jan 29, 2024 | $88.65 | $90.97 | $87.88 | $90.47 | +2.46% | 7,453,228 |
| Jan 22, 2024 | $90.67 | $92.19 | $87.86 | $88.30 | -4.73% | 11,074,042 |
| Jan 16, 2024 | $94.25 | $95.53 | $92.62 | $92.68 | -2.33% | 5,060,664 |
| Jan 8, 2024 | $97.41 | $99.20 | $94.01 | $94.89 | -3.19% | 8,271,066 |
| Jan 2, 2024 | $100.95 | $102.14 | $96.46 | $98.02 | -2.90% | 5,929,186 |
| Dec 26, 2023 | $101.91 | $103.15 | $100.34 | $100.95 | -0.68% | 2,765,829 |
| Dec 18, 2023 | $105.13 | $105.56 | $100.16 | $101.64 | -3.00% | 6,768,921 |
| Dec 11, 2023 | $104.62 | $106.88 | $100.87 | $104.78 | +0.27% | 7,908,368 |
| Dec 4, 2023 | $108.46 | $109.91 | $102.80 | $104.50 | -4.31% | 5,389,717 |
| Nov 27, 2023 | $108.00 | $110.44 | $107.05 | $109.21 | +1.11% | 4,994,061 |
| Nov 20, 2023 | $107.43 | $109.89 | $106.08 | $108.01 | +1.13% | 3,199,165 |
| Nov 13, 2023 | $104.17 | $107.95 | $102.94 | $106.80 | +2.17% | 4,600,429 |
| Nov 6, 2023 | $106.08 | $106.19 | $102.11 | $104.53 | -1.44% | 4,623,704 |
| Oct 30, 2023 | $106.33 | $107.42 | $104.88 | $106.06 | +0.61% | 4,831,622 |
| Oct 23, 2023 | $101.71 | $108.27 | $99.62 | $105.42 | +3.76% | 6,361,413 |
| Oct 16, 2023 | $103.01 | $107.70 | $101.53 | $101.60 | -0.56% | 5,367,058 |
| Oct 9, 2023 | $103.53 | $106.94 | $99.12 | $102.17 | -0.92% | 7,705,075 |
| Oct 2, 2023 | $107.84 | $108.02 | $101.06 | $103.12 | -4.74% | 6,260,113 |
| Sep 25, 2023 | $110.00 | $111.26 | $107.96 | $108.25 | -1.95% | 5,898,396 |
| Sep 18, 2023 | $113.26 | $114.61 | $110.24 | $110.40 | -1.79% | 4,651,597 |
| Sep 11, 2023 | $113.21 | $115.84 | $111.94 | $112.41 | +0.03% | 5,930,340 |
| Sep 5, 2023 | $115.00 | $115.12 | $110.23 | $112.38 | -2.30% | 4,114,837 |
| Aug 28, 2023 | $113.10 | $115.65 | $112.58 | $115.02 | +2.05% | 4,237,700 |
| Aug 21, 2023 | $112.63 | $113.79 | $111.10 | $112.71 | +0.16% | 4,665,771 |
| Aug 14, 2023 | $111.95 | $113.48 | $109.91 | $112.53 | +0.27% | 5,175,462 |
| Aug 7, 2023 | $115.00 | $116.59 | $111.35 | $112.23 | -2.16% | 6,439,170 |
| Jul 31, 2023 | $109.88 | $116.01 | $107.13 | $114.71 | +5.86% | 9,075,844 |
| Jul 24, 2023 | $105.33 | $109.55 | $105.33 | $108.36 | +3.36% | 4,756,113 |
| Jul 17, 2023 | $100.64 | $106.45 | $100.26 | $104.84 | +5.19% | 5,682,720 |
| Jul 10, 2023 | $101.02 | $103.10 | $98.77 | $99.67 | -1.31% | 4,967,731 |
| Jul 3, 2023 | $94.87 | $101.76 | $94.63 | $100.99 | +7.04% | 5,805,379 |
| Jun 26, 2023 | $94.24 | $95.13 | $89.68 | $94.35 | +0.33% | 6,240,027 |
| Jun 20, 2023 | $96.50 | $96.50 | $91.06 | $94.04 | -2.48% | 6,613,446 |
| Jun 12, 2023 | $93.59 | $98.91 | $91.92 | $96.43 | +3.00% | 9,796,211 |
| Jun 5, 2023 | $92.39 | $96.48 | $89.39 | $93.62 | +1.45% | 6,387,224 |
| May 30, 2023 | $93.87 | $94.47 | $90.82 | $92.28 | -2.14% | 5,030,124 |
| May 22, 2023 | $90.86 | $99.61 | $88.92 | $94.30 | +4.26% | 8,219,062 |
| May 15, 2023 | $90.81 | $92.33 | $87.87 | $90.45 | +0.17% | 4,862,706 |
| May 8, 2023 | $90.70 | $91.36 | $87.87 | $90.30 | -0.28% | 5,092,351 |
| May 1, 2023 | $93.73 | $95.04 | $88.96 | $90.55 | -3.26% | 5,821,161 |
| Apr 24, 2023 | $95.19 | $95.69 | $90.70 | $93.60 | -1.58% | 5,246,511 |
| Apr 17, 2023 | $94.58 | $97.88 | $93.70 | $95.10 | +0.74% | 4,233,803 |
| Apr 10, 2023 | $92.74 | $96.14 | $92.52 | $94.40 | +2.10% | 5,322,444 |
| Apr 3, 2023 | $96.17 | $97.98 | $90.39 | $92.46 | -3.20% | 5,942,595 |
| Mar 27, 2023 | $94.89 | $98.00 | $94.40 | $95.52 | +1.69% | 6,699,250 |
| Mar 20, 2023 | $92.50 | $98.20 | $91.55 | $93.93 | +1.98% | 8,139,052 |
| Mar 13, 2023 | $91.00 | $106.99 | $89.04 | $92.11 | -0.48% | 54,749,114 |
| Mar 6, 2023 | $98.49 | $98.74 | $92.13 | $92.55 | -6.30% | 4,557,741 |
| Feb 27, 2023 | $97.97 | $99.07 | $94.65 | $98.77 | +0.72% | 4,694,851 |
| Feb 21, 2023 | $97.10 | $99.64 | $96.01 | $98.06 | +0.50% | 3,374,826 |
| Feb 13, 2023 | $98.40 | $100.00 | $95.95 | $97.57 | -1.33% | 5,370,999 |
| Feb 6, 2023 | $98.16 | $103.40 | $95.34 | $98.89 | +0.83% | 7,236,322 |
| Jan 30, 2023 | $97.27 | $100.55 | $96.33 | $98.08 | +0.49% | 5,070,830 |
| Jan 23, 2023 | $97.00 | $100.26 | $94.39 | $97.60 | +0.17% | 5,620,942 |
| Jan 17, 2023 | $100.97 | $102.39 | $96.18 | $97.43 | -2.98% | 3,494,814 |
| Jan 9, 2023 | $96.59 | $101.25 | $96.00 | $100.42 | +3.93% | 4,309,152 |
| Jan 3, 2023 | $99.95 | $100.00 | $91.75 | $96.62 | -3.16% | 4,628,927 |
| Dec 27, 2022 | $99.27 | $101.22 | $98.82 | $99.77 | +0.82% | 2,619,701 |
| Dec 19, 2022 | $96.68 | $99.11 | $95.19 | $98.96 | +3.00% | 3,820,948 |
| Dec 12, 2022 | $95.71 | $97.49 | $94.31 | $96.08 | +0.60% | 5,855,910 |
| Dec 5, 2022 | $93.61 | $97.91 | $92.45 | $95.51 | +0.72% | 6,285,795 |
| Nov 28, 2022 | $100.91 | $106.20 | $94.07 | $94.83 | -6.83% | 9,581,478 |
| Nov 21, 2022 | $100.24 | $103.13 | $98.19 | $101.78 | +1.07% | 4,335,782 |
| Nov 14, 2022 | $100.94 | $101.99 | $97.30 | $100.70 | -0.80% | 5,664,062 |
| Nov 7, 2022 | $99.55 | $105.76 | $99.55 | $101.51 | +1.99% | 7,979,706 |
| Oct 31, 2022 | $97.20 | $101.64 | $96.65 | $99.53 | +2.86% | 5,817,768 |
| Oct 24, 2022 | $90.85 | $102.79 | $89.67 | $96.76 | +6.56% | 8,735,214 |
| Oct 17, 2022 | $86.58 | $91.73 | $86.58 | $90.80 | +6.84% | 5,548,815 |
| Oct 10, 2022 | $86.25 | $91.55 | $83.68 | $84.99 | -0.62% | 6,376,315 |
| Oct 3, 2022 | $83.44 | $88.40 | $82.78 | $85.52 | +3.57% | 5,374,173 |
| Sep 26, 2022 | $82.37 | $84.92 | $80.41 | $82.57 | -0.75% | 5,796,314 |
| Sep 19, 2022 | $88.37 | $92.30 | $82.61 | $83.19 | -7.00% | 4,938,467 |
| Sep 12, 2022 | $97.42 | $98.09 | $88.62 | $89.45 | -7.68% | 5,696,623 |
| Sep 6, 2022 | $99.59 | $100.23 | $92.75 | $96.89 | -2.14% | 4,818,748 |
| Aug 29, 2022 | $101.60 | $104.54 | $97.03 | $99.01 | -3.23% | 6,428,501 |
| Aug 22, 2022 | $98.69 | $103.52 | $97.91 | $102.32 | +2.30% | 5,344,656 |
| Aug 15, 2022 | $99.42 | $101.23 | $97.82 | $100.02 | -1.21% | 6,523,220 |
| Aug 8, 2022 | $96.88 | $101.28 | $96.07 | $101.24 | +4.64% | 5,195,705 |
| Aug 1, 2022 | $92.47 | $97.36 | $92.04 | $96.75 | +4.79% | 8,273,335 |
| Jul 25, 2022 | $92.45 | $97.20 | $88.41 | $92.33 | +1.44% | 10,122,977 |
| Jul 18, 2022 | $87.48 | $92.94 | $87.44 | $91.02 | +5.34% | 6,331,879 |
| Jul 11, 2022 | $87.06 | $89.31 | $84.04 | $86.41 | -1.47% | 5,333,593 |
| Jul 5, 2022 | $88.79 | $90.52 | $83.78 | $87.70 | -3.57% | 6,685,300 |
| Jun 27, 2022 | $89.25 | $94.36 | $87.92 | $90.95 | +2.90% | 7,547,785 |
| Jun 21, 2022 | $98.10 | $99.28 | $85.50 | $88.39 | -9.44% | 10,354,176 |
| Jun 13, 2022 | $104.51 | $105.68 | $96.08 | $97.60 | -8.75% | 9,239,072 |
| Jun 6, 2022 | $113.85 | $113.85 | $106.91 | $106.96 | -5.34% | 6,037,523 |
| May 31, 2022 | $116.40 | $118.99 | $112.15 | $112.99 | -1.51% | 7,109,786 |
| May 23, 2022 | $110.41 | $116.79 | $109.67 | $114.72 | +4.88% | 6,674,735 |
| May 16, 2022 | $110.45 | $117.52 | $107.08 | $109.38 | -0.18% | 7,049,525 |
| May 9, 2022 | $113.21 | $113.80 | $106.58 | $109.58 | -4.90% | 8,422,649 |
| May 2, 2022 | $113.13 | $118.93 | $113.12 | $115.23 | +1.87% | 7,307,945 |
| Apr 25, 2022 | $116.39 | $121.78 | $112.47 | $113.12 | -4.09% | 10,809,183 |
| Apr 18, 2022 | $123.87 | $128.40 | $116.70 | $117.94 | -4.86% | 12,187,369 |
| Apr 11, 2022 | $119.90 | $124.37 | $116.62 | $123.96 | +4.83% | 5,924,902 |
| Apr 4, 2022 | $113.40 | $119.87 | $110.58 | $118.25 | +4.85% | 7,247,574 |
| Mar 28, 2022 | $116.54 | $116.54 | $104.01 | $112.78 | -3.78% | 7,492,752 |
| Mar 21, 2022 | $106.46 | $117.45 | $106.01 | $117.21 | +11.72% | 10,166,196 |
| Mar 14, 2022 | $110.16 | $110.50 | $102.96 | $104.91 | -4.57% | 10,426,478 |
| Mar 7, 2022 | $109.50 | $112.63 | $105.05 | $109.93 | +1.49% | 10,578,104 |
| Feb 28, 2022 | $104.20 | $109.83 | $103.33 | $108.32 | +2.98% | 11,440,002 |
| Feb 22, 2022 | $98.99 | $105.29 | $96.89 | $105.19 | +5.93% | 6,898,631 |
| Feb 14, 2022 | $102.00 | $103.03 | $98.72 | $99.30 | -2.35% | 7,845,014 |
| Feb 7, 2022 | $98.22 | $103.59 | $97.67 | $101.69 | +3.66% | 6,822,304 |
| Jan 31, 2022 | $97.79 | $101.13 | $96.86 | $98.10 | -0.09% | 5,849,828 |
| Jan 24, 2022 | $91.81 | $99.63 | $89.62 | $98.19 | +4.09% | 6,184,205 |
| Jan 18, 2022 | $97.93 | $98.38 | $92.17 | $94.33 | -4.44% | 3,961,380 |
| Jan 10, 2022 | $97.00 | $99.93 | $94.91 | $98.71 | +1.74% | 4,704,428 |
| Jan 3, 2022 | $93.52 | $97.30 | $92.61 | $97.02 | +3.92% | 4,419,864 |
| Dec 27, 2021 | $90.27 | $93.87 | $89.56 | $93.36 | +3.55% | 2,197,180 |
| Dec 20, 2021 | $86.80 | $90.40 | $84.12 | $90.16 | +2.36% | 3,253,407 |
| Dec 13, 2021 | $86.79 | $89.29 | $85.70 | $88.08 | +1.35% | 4,183,602 |
| Dec 6, 2021 | $87.72 | $88.74 | $84.86 | $86.91 | +0.33% | 4,294,112 |
| Nov 29, 2021 | $91.75 | $92.00 | $84.38 | $86.62 | -4.27% | 7,011,224 |
| Nov 22, 2021 | $94.36 | $95.48 | $89.39 | $90.48 | -3.86% | 3,358,188 |
| Nov 15, 2021 | $95.37 | $96.99 | $93.75 | $94.11 | -1.07% | 5,091,899 |
| Nov 8, 2021 | $93.37 | $95.32 | $91.57 | $95.13 | +2.38% | 4,206,865 |
| Nov 1, 2021 | $93.28 | $94.10 | $89.09 | $92.92 | +0.30% | 5,655,789 |
| Oct 25, 2021 | $88.59 | $93.68 | $87.05 | $92.64 | +4.88% | 7,243,503 |
| Oct 18, 2021 | $85.12 | $88.61 | $84.79 | $88.33 | +3.17% | 3,367,373 |
| Oct 11, 2021 | $85.05 | $86.63 | $83.03 | $85.62 | +1.49% | 3,641,870 |
| Oct 4, 2021 | $82.52 | $85.09 | $81.77 | $84.36 | +2.23% | 4,428,548 |
| Sep 27, 2021 | $79.30 | $83.09 | $78.75 | $82.52 | +4.76% | 4,916,302 |
| Sep 20, 2021 | $78.26 | $79.60 | $75.81 | $78.77 | -2.25% | 4,814,797 |
| Sep 13, 2021 | $77.00 | $81.76 | $76.56 | $80.58 | +5.83% | 6,698,650 |
| Sep 7, 2021 | $77.00 | $78.00 | $74.63 | $76.14 | -1.62% | 4,428,333 |
| Aug 30, 2021 | $77.45 | $78.69 | $74.27 | $77.39 | +0.35% | 3,952,322 |
| Aug 23, 2021 | $73.80 | $77.32 | $73.45 | $77.12 | +4.75% | 3,430,503 |
| Aug 16, 2021 | $79.03 | $79.79 | $73.15 | $73.62 | -7.01% | 4,573,263 |
| Aug 9, 2021 | $76.35 | $79.91 | $76.10 | $79.17 | +3.41% | 3,516,811 |
| Aug 2, 2021 | $77.98 | $78.85 | $74.51 | $76.56 | -1.38% | 4,483,850 |
| Jul 26, 2021 | $75.28 | $80.42 | $74.20 | $77.63 | +3.59% | 8,263,775 |
| Jul 19, 2021 | $72.07 | $76.40 | $71.73 | $74.94 | +1.83% | 7,400,407 |
| Jul 12, 2021 | $77.12 | $77.81 | $73.37 | $73.59 | -4.98% | 5,010,234 |
| Jul 6, 2021 | $79.49 | $79.68 | $74.89 | $77.45 | -2.81% | 5,325,541 |
| Jun 28, 2021 | $79.64 | $80.42 | $77.53 | $79.69 | +0.73% | 5,902,109 |
| Jun 21, 2021 | $77.92 | $81.57 | $77.70 | $79.11 | +2.47% | 8,073,954 |
| Jun 14, 2021 | $84.21 | $84.49 | $74.81 | $77.20 | -8.85% | 11,647,757 |
| Jun 7, 2021 | $89.25 | $90.10 | $84.55 | $84.70 | -4.95% | 5,037,766 |
| Jun 1, 2021 | $88.10 | $89.76 | $87.60 | $89.11 | +2.64% | 4,435,125 |
| May 24, 2021 | $87.22 | $89.45 | $85.83 | $86.82 | -0.03% | 5,687,170 |
| May 17, 2021 | $90.28 | $90.49 | $84.40 | $86.85 | -4.17% | 5,729,176 |
| May 10, 2021 | $91.88 | $92.38 | $87.46 | $90.63 | -0.76% | 4,334,542 |
| May 3, 2021 | $85.04 | $91.99 | $84.86 | $91.32 | +8.17% | 7,908,385 |
| Apr 26, 2021 | $85.34 | $88.84 | $84.24 | $84.42 | -0.80% | 6,317,640 |
| Apr 19, 2021 | $83.35 | $85.18 | $80.30 | $85.10 | +1.77% | 5,899,539 |
| Apr 12, 2021 | $79.59 | $83.72 | $77.62 | $83.62 | +5.25% | 4,852,936 |
| Apr 5, 2021 | $80.41 | $80.60 | $77.20 | $79.45 | -0.94% | 3,611,501 |
| Mar 29, 2021 | $78.35 | $80.77 | $77.58 | $80.20 | +1.16% | 4,653,005 |
| Mar 22, 2021 | $78.33 | $79.30 | $74.42 | $79.28 | +1.41% | 5,098,070 |
| Mar 15, 2021 | $80.55 | $80.80 | $77.16 | $78.18 | -3.22% | 5,069,053 |
| Mar 8, 2021 | $77.59 | $82.33 | $77.23 | $80.78 | +3.94% | 6,939,121 |
| Mar 1, 2021 | $77.62 | $81.00 | $73.45 | $77.72 | +1.49% | 8,707,887 |
| Feb 22, 2021 | $76.33 | $78.79 | $74.02 | $76.58 | +0.26% | 8,752,455 |
| Feb 16, 2021 | $78.00 | $79.45 | $73.99 | $76.38 | -2.08% | 7,651,942 |
| Feb 8, 2021 | $73.31 | $78.05 | $73.11 | $78.00 | +6.72% | 12,328,110 |
| Feb 1, 2021 | $65.91 | $73.76 | $65.05 | $73.09 | +11.69% | 8,095,763 |
| Jan 25, 2021 | $68.60 | $68.66 | $62.07 | $65.44 | -4.61% | 7,422,057 |
| Jan 19, 2021 | $71.00 | $72.35 | $67.52 | $68.60 | -2.92% | 4,745,756 |
| Jan 11, 2021 | $69.10 | $73.49 | $69.10 | $70.66 | +0.66% | 6,647,112 |
| Jan 4, 2021 | $65.92 | $72.23 | $64.39 | $70.20 | +7.04% | 7,834,261 |
| Dec 28, 2020 | $64.65 | $65.86 | $62.84 | $65.58 | +1.94% | 2,727,356 |
| Dec 21, 2020 | $63.71 | $65.00 | $63.30 | $64.33 | -0.08% | 2,849,869 |
| Dec 14, 2020 | $66.53 | $66.64 | $63.21 | $64.38 | -2.51% | 5,758,304 |
| Dec 7, 2020 | $61.54 | $66.71 | $60.27 | $66.04 | +7.43% | 8,133,661 |
| Nov 30, 2020 | $60.48 | $61.78 | $58.76 | $61.47 | +1.04% | 5,858,092 |
| Nov 23, 2020 | $59.29 | $62.73 | $58.84 | $60.84 | +3.58% | 5,185,998 |
| Nov 16, 2020 | $59.92 | $61.08 | $57.36 | $58.74 | -0.73% | 5,580,595 |
| Nov 9, 2020 | $59.00 | $59.68 | $56.50 | $59.17 | +2.89% | 6,062,633 |
| Nov 2, 2020 | $57.43 | $58.88 | $54.00 | $57.51 | +1.37% | 7,193,655 |
| Oct 26, 2020 | $55.60 | $60.50 | $54.68 | $56.73 | +1.27% | 11,031,736 |
| Oct 19, 2020 | $55.41 | $57.87 | $54.10 | $56.02 | +2.62% | 7,121,785 |
| Oct 12, 2020 | $50.75 | $54.99 | $50.15 | $54.59 | +8.16% | 7,285,599 |
| Oct 5, 2020 | $46.78 | $51.21 | $46.56 | $50.47 | +8.79% | 6,375,208 |
| Sep 28, 2020 | $46.97 | $47.56 | $44.82 | $46.39 | +0.65% | 3,534,286 |
| Sep 21, 2020 | $46.48 | $46.85 | $43.41 | $46.09 | -3.19% | 6,065,955 |
| Sep 14, 2020 | $46.04 | $49.48 | $45.40 | $47.61 | +4.32% | 8,392,472 |
| Sep 8, 2020 | $46.27 | $46.39 | $45.01 | $45.64 | -1.81% | 2,720,874 |
| Aug 31, 2020 | $46.45 | $47.22 | $45.01 | $46.48 | -0.41% | 3,777,023 |
| Aug 24, 2020 | $47.09 | $47.56 | $45.82 | $46.67 | -0.21% | 3,437,245 |
| Aug 17, 2020 | $46.02 | $47.07 | $45.70 | $46.77 | +1.83% | 4,121,489 |
| Aug 10, 2020 | $45.48 | $47.78 | $45.44 | $45.93 | +1.03% | 4,350,774 |
| Aug 3, 2020 | $43.65 | $45.59 | $43.11 | $45.46 | +4.65% | 4,881,730 |
| Jul 27, 2020 | $43.90 | $46.69 | $42.85 | $43.44 | -2.01% | 7,092,123 |
| Jul 20, 2020 | $42.73 | $45.14 | $41.57 | $44.33 | +2.95% | 4,886,179 |
| Jul 13, 2020 | $40.57 | $43.89 | $39.74 | $43.06 | +7.95% | 6,099,608 |
| Jul 6, 2020 | $40.35 | $40.74 | $38.00 | $39.89 | +0.28% | 5,083,165 |
| Jun 29, 2020 | $40.56 | $41.53 | $39.73 | $39.78 | -1.09% | 5,119,487 |
| Jun 22, 2020 | $40.66 | $42.60 | $39.70 | $40.22 | -1.01% | 9,434,164 |
| Jun 15, 2020 | $38.04 | $42.00 | $37.82 | $40.63 | +3.15% | 7,683,458 |
| Jun 8, 2020 | $43.40 | $44.37 | $38.64 | $39.39 | -7.25% | 8,372,226 |
| Jun 1, 2020 | $38.89 | $44.86 | $38.67 | $42.47 | +8.84% | 7,345,707 |
| May 26, 2020 | $37.18 | $39.89 | $36.93 | $39.02 | +10.29% | 10,314,179 |
| May 18, 2020 | $35.42 | $35.97 | $34.57 | $35.38 | +3.06% | 7,065,442 |
| May 11, 2020 | $36.16 | $36.42 | $33.08 | $34.33 | -6.02% | 7,684,747 |
| May 4, 2020 | $37.56 | $38.60 | $32.68 | $36.53 | -3.59% | 12,368,072 |
| Apr 27, 2020 | $39.71 | $42.07 | $37.60 | $37.89 | -4.34% | 5,897,992 |
| Apr 20, 2020 | $39.50 | $40.13 | $36.09 | $39.61 | -1.20% | 6,399,484 |
| Apr 13, 2020 | $40.86 | $41.15 | $36.36 | $40.09 | -1.81% | 7,198,158 |
| Apr 6, 2020 | $38.67 | $41.41 | $37.96 | $40.83 | +9.85% | 5,880,196 |
| Mar 30, 2020 | $36.51 | $41.46 | $35.65 | $37.17 | +2.71% | 8,308,840 |
| Mar 23, 2020 | $31.62 | $38.95 | $30.74 | $36.19 | +13.88% | 9,216,431 |
| Mar 16, 2020 | $35.96 | $37.62 | $29.00 | $31.78 | -17.58% | 11,173,506 |
| Mar 9, 2020 | $43.93 | $45.67 | $34.11 | $38.56 | -17.69% | 10,725,148 |
| Mar 2, 2020 | $47.21 | $50.30 | $45.88 | $46.85 | -0.21% | 7,128,165 |
| Feb 24, 2020 | $52.75 | $53.18 | $45.65 | $46.95 | -11.80% | 7,602,560 |
| Feb 18, 2020 | $54.00 | $54.20 | $52.95 | $53.23 | -1.83% | 3,603,358 |
| Feb 10, 2020 | $53.82 | $57.50 | $53.62 | $54.22 | +0.26% | 9,543,459 |
| Feb 3, 2020 | $52.69 | $55.00 | $52.52 | $54.08 | +3.15% | 4,354,787 |
| Jan 27, 2020 | $53.61 | $53.66 | $50.91 | $52.43 | -3.48% | 5,562,232 |
| Jan 21, 2020 | $56.15 | $56.56 | $54.12 | $54.32 | -3.10% | 3,158,587 |
| Jan 13, 2020 | $55.70 | $56.58 | $55.19 | $56.06 | +0.72% | 3,924,770 |
| Jan 6, 2020 | $57.64 | $57.81 | $55.21 | $55.66 | -3.94% | 4,424,539 |
| Dec 30, 2019 | $57.20 | $58.19 | $56.87 | $57.94 | +0.99% | 2,436,574 |
| Dec 23, 2019 | $57.71 | $57.85 | $56.75 | $57.37 | -0.31% | 1,735,138 |
| Dec 16, 2019 | $55.74 | $57.94 | $55.18 | $57.55 | +3.19% | 5,609,561 |
| Dec 9, 2019 | $53.72 | $56.20 | $53.08 | $55.77 | +3.82% | 4,199,931 |
| Dec 2, 2019 | $53.25 | $54.47 | $52.48 | $53.72 | +0.64% | 3,401,849 |
| Nov 25, 2019 | $54.07 | $54.62 | $52.80 | $53.38 | -1.29% | 2,752,755 |
| Nov 18, 2019 | $55.99 | $55.99 | $54.08 | $54.08 | -3.76% | 4,706,666 |
| Nov 11, 2019 | $55.73 | $56.63 | $54.71 | $56.19 | +0.54% | 3,873,239 |
| Nov 4, 2019 | $54.58 | $56.76 | $54.58 | $55.89 | +3.08% | 4,289,521 |
| Oct 28, 2019 | $55.35 | $56.53 | $52.10 | $54.22 | -1.85% | 6,563,287 |
| Oct 21, 2019 | $54.66 | $55.54 | $54.30 | $55.24 | +0.99% | 3,261,819 |
| Oct 14, 2019 | $56.26 | $57.34 | $54.21 | $54.70 | -2.69% | 4,722,469 |
| Oct 7, 2019 | $55.89 | $56.98 | $54.23 | $56.21 | -0.14% | 4,084,361 |
| Sep 30, 2019 | $56.51 | $57.17 | $54.82 | $56.29 | -0.44% | 3,966,767 |
| Sep 23, 2019 | $55.65 | $57.17 | $55.25 | $56.54 | +1.04% | 4,278,269 |
| Sep 16, 2019 | $56.56 | $58.00 | $55.72 | $55.96 | -1.53% | 4,850,940 |
| Sep 9, 2019 | $55.79 | $58.06 | $55.72 | $56.83 | +1.85% | 5,850,261 |
| Sep 3, 2019 | $53.35 | $55.97 | $52.63 | $55.80 | +4.47% | 2,970,096 |
| Aug 26, 2019 | $53.62 | $53.91 | $51.66 | $53.41 | +0.36% | 4,959,795 |
| Aug 19, 2019 | $54.78 | $55.10 | $53.02 | $53.22 | -3.01% | 4,299,358 |
| Aug 12, 2019 | $56.66 | $56.82 | $52.33 | $54.87 | -4.11% | 5,774,250 |
| Aug 5, 2019 | $56.60 | $58.12 | $54.88 | $57.22 | +0.05% | 5,699,844 |
| Jul 29, 2019 | $56.91 | $59.65 | $55.86 | $57.19 | +0.46% | 7,440,762 |
| Jul 22, 2019 | $57.05 | $57.24 | $56.04 | $56.93 | +2.45% | 4,959,131 |
| Jul 15, 2019 | $57.00 | $57.06 | $55.12 | $55.57 | -2.27% | 3,268,463 |
| Jul 8, 2019 | $56.59 | $57.83 | $56.28 | $56.86 | +0.44% | 3,882,500 |
| Jul 1, 2019 | $56.28 | $57.15 | $56.03 | $56.61 | +1.62% | 2,454,372 |
| Jun 24, 2019 | $57.53 | $57.62 | $54.86 | $55.71 | -3.20% | 6,241,848 |
| Jun 17, 2019 | $57.97 | $58.19 | $56.79 | $57.55 | -0.54% | 10,347,287 |
| Jun 10, 2019 | $55.22 | $58.09 | $55.07 | $57.86 | +4.91% | 7,134,492 |
| Jun 3, 2019 | $52.29 | $55.39 | $51.91 | $55.15 | +5.47% | 7,505,576 |
| May 28, 2019 | $50.52 | $52.82 | $50.47 | $52.29 | +3.44% | 6,833,163 |
| May 20, 2019 | $52.03 | $52.39 | $50.21 | $50.55 | -3.22% | 7,175,653 |
| May 13, 2019 | $52.99 | $53.77 | $52.00 | $52.23 | -2.85% | 5,298,773 |
| May 6, 2019 | $50.72 | $54.12 | $49.64 | $53.76 | +5.10% | 8,511,629 |
| Apr 29, 2019 | $49.15 | $53.03 | $49.10 | $51.15 | +4.45% | 7,857,656 |
| Apr 22, 2019 | $51.13 | $51.98 | $47.26 | $48.97 | -4.22% | 9,514,874 |
| Apr 15, 2019 | $52.65 | $52.94 | $50.90 | $51.13 | -2.89% | 5,837,491 |
| Apr 8, 2019 | $53.28 | $53.96 | $52.55 | $52.65 | -1.13% | 6,261,055 |
| Apr 1, 2019 | $53.32 | $53.50 | $51.65 | $53.25 | +0.34% | 6,939,188 |
| Mar 25, 2019 | $51.59 | $53.22 | $51.06 | $53.07 | +2.65% | 7,259,497 |
| Mar 18, 2019 | $52.95 | $53.39 | $51.30 | $51.70 | -2.19% | 8,999,622 |
| Mar 11, 2019 | $50.43 | $52.92 | $50.25 | $52.86 | +5.24% | 11,514,129 |
| Mar 4, 2019 | $53.01 | $53.36 | $49.90 | $50.23 | -5.23% | 12,097,457 |
| Feb 25, 2019 | $52.00 | $54.04 | $51.85 | $53.00 | +2.38% | 12,234,464 |
| Feb 19, 2019 | $52.45 | $54.00 | $48.89 | $51.77 | -1.03% | 12,036,753 |
| Feb 11, 2019 | $52.81 | $53.56 | $52.26 | $52.31 | -1.36% | 5,332,642 |
| Feb 4, 2019 | $54.96 | $54.96 | $52.84 | $53.03 | -3.51% | 3,790,298 |
| Jan 28, 2019 | $53.07 | $55.34 | $52.65 | $54.96 | +3.13% | 5,145,186 |
| Jan 22, 2019 | $52.05 | $53.83 | $51.20 | $53.29 | +0.49% | 7,939,387 |
| Jan 14, 2019 | $55.50 | $55.66 | $51.24 | $53.03 | -4.83% | 12,186,794 |
| Jan 7, 2019 | $54.76 | $57.34 | $54.75 | $55.72 | +1.51% | 8,543,162 |
| Dec 31, 2018 | $53.05 | $54.97 | $52.02 | $54.89 | +3.57% | 4,652,927 |
| Dec 24, 2018 | $53.03 | $53.84 | $51.13 | $53.00 | -0.66% | 4,254,425 |
| Dec 17, 2018 | $58.61 | $58.91 | $53.28 | $53.35 | -9.31% | 7,426,841 |
| Dec 10, 2018 | $61.43 | $62.92 | $58.19 | $58.83 | -1.08% | 9,171,399 |
| Dec 3, 2018 | $59.60 | $59.91 | $56.14 | $59.47 | +4.21% | 8,305,103 |
| Nov 26, 2018 | $57.52 | $58.99 | $56.80 | $57.07 | -0.77% | 5,786,841 |
| Nov 19, 2018 | $58.44 | $58.91 | $57.16 | $57.51 | -1.54% | 4,077,536 |
| Nov 12, 2018 | $63.56 | $63.76 | $58.09 | $58.41 | -7.68% | 7,241,458 |
| Nov 5, 2018 | $62.50 | $64.18 | $61.89 | $63.27 | +1.23% | 8,569,648 |
| Oct 29, 2018 | $65.29 | $69.30 | $61.26 | $62.50 | -4.19% | 15,107,848 |
| Oct 22, 2018 | $67.59 | $67.86 | $64.58 | $65.23 | -3.26% | 4,790,215 |
| Oct 15, 2018 | $67.23 | $69.29 | $66.79 | $67.43 | +0.33% | 5,309,076 |
| Oct 8, 2018 | $69.36 | $72.35 | $65.73 | $67.21 | -2.50% | 8,911,865 |
| Oct 1, 2018 | $68.89 | $70.06 | $67.45 | $68.93 | +0.32% | 7,314,643 |
| Sep 24, 2018 | $66.79 | $69.15 | $66.10 | $68.71 | +2.97% | 10,511,411 |
| Sep 17, 2018 | $64.08 | $66.99 | $63.73 | $66.73 | +3.73% | 6,989,099 |
| Sep 10, 2018 | $64.01 | $64.56 | $61.99 | $64.33 | +0.99% | 5,856,428 |
| Sep 4, 2018 | $64.74 | $64.97 | $62.35 | $63.70 | -1.97% | 4,608,319 |
| Aug 27, 2018 | $64.16 | $65.45 | $64.16 | $64.98 | +1.25% | 7,225,793 |
| Aug 20, 2018 | $63.14 | $64.45 | $62.50 | $64.18 | +1.81% | 6,459,606 |
| Aug 13, 2018 | $63.19 | $63.26 | $61.28 | $63.04 | -0.55% | 8,645,178 |
| Aug 6, 2018 | $66.08 | $67.51 | $63.03 | $63.39 | -4.09% | 5,902,173 |
| Jul 30, 2018 | $67.97 | $69.50 | $65.17 | $66.09 | -2.82% | 8,758,377 |
| Jul 23, 2018 | $67.91 | $69.06 | $67.32 | $68.01 | -0.03% | 5,603,825 |
| Jul 16, 2018 | $68.50 | $68.98 | $67.36 | $68.03 | -0.64% | 4,345,559 |
| Jul 9, 2018 | $70.05 | $70.90 | $68.09 | $68.47 | -1.88% | 5,797,872 |
| Jul 2, 2018 | $69.64 | $70.21 | $67.68 | $69.78 | +0.10% | 6,400,926 |
| Jun 25, 2018 | $71.40 | $72.28 | $68.91 | $69.71 | -2.53% | 6,910,197 |
| Jun 18, 2018 | $69.54 | $73.13 | $69.54 | $71.52 | +2.05% | 8,527,944 |
| Jun 11, 2018 | $69.24 | $71.60 | $68.43 | $70.08 | +1.32% | 9,942,382 |
| Jun 4, 2018 | $70.16 | $70.74 | $68.96 | $69.17 | -1.03% | 7,566,811 |
| May 29, 2018 | $69.85 | $70.49 | $68.97 | $69.89 | -0.07% | 4,612,647 |
| May 21, 2018 | $69.81 | $70.69 | $69.04 | $69.94 | +0.40% | 4,769,340 |
| May 14, 2018 | $71.30 | $71.48 | $69.42 | $69.66 | -2.12% | 5,690,333 |
| May 7, 2018 | $70.35 | $71.65 | $68.89 | $71.17 | +0.96% | 6,145,538 |
| Apr 30, 2018 | $73.14 | $74.69 | $69.61 | $70.49 | -3.03% | 11,920,131 |
| Apr 23, 2018 | $73.75 | $73.87 | $71.92 | $72.69 | -1.41% | 6,285,247 |
| Apr 16, 2018 | $75.41 | $76.95 | $72.59 | $73.73 | -1.88% | 7,254,302 |
| Apr 9, 2018 | $75.59 | $76.37 | $73.70 | $75.14 | -0.60% | 4,728,547 |
| Apr 2, 2018 | $73.59 | $76.65 | $71.60 | $75.59 | +2.23% | 7,956,581 |
| Mar 26, 2018 | $73.01 | $74.78 | $71.62 | $73.94 | +1.96% | 3,623,629 |
| Mar 19, 2018 | $73.59 | $74.57 | $71.94 | $72.52 | -1.24% | 6,076,487 |
| Mar 12, 2018 | $75.58 | $76.38 | $72.21 | $73.43 | -2.04% | 7,184,248 |
| Mar 5, 2018 | $75.25 | $79.10 | $72.32 | $74.96 | -0.28% | 14,743,566 |
| Feb 26, 2018 | $76.60 | $76.81 | $74.34 | $75.17 | -1.89% | 6,497,084 |
| Feb 20, 2018 | $78.62 | $78.73 | $75.01 | $76.62 | -3.14% | 6,653,281 |
| Feb 12, 2018 | $81.00 | $81.00 | $74.00 | $79.10 | -2.04% | 14,193,496 |
| Feb 5, 2018 | $82.50 | $83.20 | $77.70 | $80.75 | +2.74% | 14,169,030 |
| Jan 29, 2018 | $81.39 | $82.00 | $78.43 | $78.60 | -3.91% | 6,818,667 |
| Jan 22, 2018 | $79.59 | $82.44 | $78.40 | $81.80 | +5.47% | 17,632,715 |
| Jan 16, 2018 | $69.52 | $77.83 | $68.65 | $77.56 | +11.21% | 7,836,214 |
| Jan 8, 2018 | $69.75 | $70.76 | $67.82 | $69.74 | -0.29% | 4,966,877 |
| Jan 2, 2018 | $67.23 | $71.21 | $66.45 | $69.94 | +4.26% | 5,891,598 |
| Dec 26, 2017 | $66.55 | $67.92 | $66.55 | $67.08 | +0.51% | 2,444,490 |
| Dec 18, 2017 | $67.71 | $68.97 | $66.32 | $66.74 | -1.40% | 4,860,432 |
| Dec 11, 2017 | $70.06 | $70.67 | $66.11 | $67.69 | -3.01% | 8,982,137 |
| Dec 4, 2017 | $67.25 | $70.60 | $66.04 | $69.79 | +3.95% | 9,149,229 |
| Nov 27, 2017 | $65.49 | $68.25 | $64.74 | $67.14 | +2.90% | 6,975,705 |
| Nov 20, 2017 | $65.28 | $65.95 | $64.79 | $65.25 | -0.38% | 3,608,067 |
| Nov 13, 2017 | $67.00 | $67.25 | $63.87 | $65.50 | -2.46% | 6,603,953 |
| Nov 6, 2017 | $67.72 | $68.47 | $67.03 | $67.15 | -1.05% | 5,519,469 |
| Oct 30, 2017 | $69.68 | $71.75 | $67.16 | $67.86 | -2.81% | 7,960,746 |
| Oct 23, 2017 | $70.88 | $71.54 | $69.28 | $69.82 | -1.90% | 3,069,092 |
| Oct 16, 2017 | $72.00 | $72.50 | $70.09 | $71.17 | -1.82% | 5,209,120 |
| Oct 9, 2017 | $68.50 | $74.04 | $67.15 | $72.49 | +5.49% | 9,799,634 |
| Oct 2, 2017 | $69.77 | $70.54 | $68.33 | $68.72 | -1.07% | 5,016,335 |
| Sep 25, 2017 | $71.35 | $71.96 | $69.02 | $69.46 | -2.55% | 4,101,838 |
| Sep 18, 2017 | $72.77 | $73.35 | $71.07 | $71.28 | -1.72% | 3,985,509 |
| Sep 11, 2017 | $75.14 | $76.30 | $69.94 | $72.53 | -3.06% | 8,132,793 |
| Sep 5, 2017 | $76.05 | $76.37 | $74.74 | $74.82 | -1.81% | 2,414,716 |
| Aug 28, 2017 | $75.90 | $76.23 | $73.00 | $76.20 | +0.89% | 4,869,589 |
| Aug 21, 2017 | $75.00 | $76.40 | $74.33 | $75.53 | +0.77% | 3,561,859 |
| Aug 14, 2017 | $77.70 | $78.35 | $74.57 | $74.95 | -3.00% | 3,594,211 |
| Aug 7, 2017 | $76.52 | $78.57 | $75.71 | $77.27 | +1.22% | 5,655,776 |
| Jul 31, 2017 | $80.10 | $81.50 | $75.55 | $76.34 | -4.40% | 5,968,208 |
| Jul 24, 2017 | $79.61 | $81.00 | $78.62 | $79.85 | +0.28% | 3,339,439 |
| Jul 17, 2017 | $78.50 | $79.94 | $77.12 | $79.63 | +1.59% | 4,775,409 |
| Jul 10, 2017 | $77.05 | $78.76 | $75.31 | $78.38 | +2.00% | 4,708,855 |
| Jul 3, 2017 | $74.95 | $77.67 | $74.68 | $76.84 | +3.00% | 3,850,436 |
| Jun 26, 2017 | $75.72 | $75.97 | $72.87 | $74.60 | -1.48% | 4,677,727 |
| Jun 19, 2017 | $77.31 | $78.51 | $74.94 | $75.72 | -1.59% | 6,753,760 |
| Jun 12, 2017 | $78.14 | $79.25 | $76.27 | $76.94 | -2.68% | 7,712,840 |
| Jun 5, 2017 | $80.19 | $81.73 | $78.51 | $79.06 | -1.54% | 6,728,968 |
| May 30, 2017 | $81.96 | $82.63 | $79.23 | $80.30 | -2.28% | 6,267,010 |
| May 22, 2017 | $69.98 | $83.75 | $69.48 | $82.17 | +17.92% | 22,157,384 |
| May 15, 2017 | $70.10 | $70.43 | $67.41 | $69.68 | -0.36% | 5,253,634 |
| May 8, 2017 | $69.26 | $70.58 | $69.02 | $69.93 | +0.58% | 6,605,259 |
| May 1, 2017 | $78.94 | $79.19 | $66.50 | $69.53 | -12.02% | 14,918,762 |
| Apr 24, 2017 | $78.03 | $79.20 | $77.70 | $79.03 | +2.03% | 4,509,969 |
| Apr 17, 2017 | $76.40 | $78.62 | $76.39 | $77.46 | +1.24% | 4,511,045 |
| Apr 10, 2017 | $75.95 | $77.98 | $75.59 | $76.51 | +0.68% | 4,607,326 |
| Apr 3, 2017 | $79.44 | $79.69 | $75.01 | $75.99 | -4.13% | 9,071,045 |
| Mar 27, 2017 | $80.09 | $81.72 | $79.16 | $79.26 | -1.14% | 7,306,212 |
| Mar 20, 2017 | $80.50 | $80.95 | $78.37 | $80.17 | -2.04% | 8,293,280 |
| Mar 13, 2017 | $81.33 | $82.26 | $80.36 | $81.84 | +0.89% | 6,605,507 |
| Mar 6, 2017 | $81.26 | $81.94 | $80.06 | $81.12 | -0.65% | 6,323,358 |
| Feb 27, 2017 | $81.05 | $82.66 | $80.35 | $81.65 | +0.74% | 7,912,425 |
| Feb 21, 2017 | $77.43 | $81.06 | $77.10 | $81.05 | +4.20% | 6,488,504 |
| Feb 13, 2017 | $68.39 | $77.82 | $67.52 | $77.78 | +13.46% | 10,975,271 |
| Feb 6, 2017 | $69.83 | $69.93 | $68.12 | $68.55 | -1.55% | 3,391,234 |
| Jan 30, 2017 | $68.20 | $70.36 | $67.20 | $69.63 | +1.41% | 3,870,637 |
| Jan 23, 2017 | $68.00 | $69.90 | $67.58 | $68.66 | +1.03% | 4,125,411 |
| Jan 17, 2017 | $68.86 | $69.60 | $67.57 | $67.96 | -1.26% | 3,676,696 |
| Jan 9, 2017 | $69.98 | $70.93 | $68.45 | $68.83 | -1.87% | 3,361,044 |
| Jan 3, 2017 | $72.86 | $73.40 | $69.88 | $70.14 | -2.91% | 3,438,693 |
| Dec 27, 2016 | $71.51 | $72.28 | $70.45 | $72.24 | +1.13% | 1,781,462 |
| Dec 19, 2016 | $72.85 | $73.26 | $70.76 | $71.43 | -1.92% | 3,320,141 |
| Dec 12, 2016 | $73.13 | $74.00 | $70.47 | $72.83 | -0.72% | 5,165,945 |
| Dec 5, 2016 | $69.58 | $73.70 | $69.45 | $73.36 | +6.13% | 5,272,235 |
| Nov 28, 2016 | $67.60 | $70.07 | $66.12 | $69.12 | +1.56% | 6,033,713 |
| Nov 21, 2016 | $67.51 | $68.51 | $66.51 | $68.06 | +1.05% | 3,608,337 |
| Nov 14, 2016 | $64.61 | $68.07 | $64.33 | $67.35 | – | 6,223,069 |
Seasonality
BG 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 | 2.6% | 3.6% | 0.9% | 0.2% | 1.2% | -3.8% | 2.9% | 1.5% | -2.6% | 3.4% | 1.2% | -1.4% |
| Months up | 4 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 27.8% | 6.6% | 5.4% | -0.1% | -2.4% | -13.4% | -0.5% | 10.1% | -8.0% | -9.6% | ||
| 2025 | -2.1% | -1.6% | 3.0% | 3.0% | 0.1% | 2.7% | -0.6% | 6.5% | -3.5% | 16.4% | 2.3% | -7.3% |
| 2024 | -12.7% | 7.9% | 8.6% | -0.7% | 6.4% | -0.8% | -1.4% | -3.0% | -4.7% | -13.1% | 7.6% | -13.3% |
| 2023 | -0.7% | -3.0% | 0.0% | -2.0% | -0.3% | 1.8% | 15.2% | 5.8% | -5.3% | -2.1% | 4.3% | -8.1% |
| 2022 | 5.9% | 6.3% | 6.0% | 2.1% | 5.1% | -23.4% | 1.8% | 8.1% | -16.7% | 19.5% | 6.9% | -4.8% |
| 2021 | -0.2% | 17.8% | 3.5% | 6.5% | 3.4% | -10.0% | -0.7% | -1.8% | 7.4% | 13.9% | -6.0% | 7.8% |
| 2020 | -8.9% | -9.6% | -12.6% | -3.3% | -0.2% | 5.4% | 5.6% | 6.2% | 0.2% | 24.1% | 4.7% | 11.4% |
| 2019 | 3.1% | -2.7% | -0.0% | -1.2% | 0.7% | 6.5% | 4.9% | -7.8% | 6.0% | -4.6% | -0.2% | 7.8% |
| 2018 | 18.4% | -4.5% | -2.0% | -2.3% | -3.1% | 0.2% | -0.8% | -5.3% | 5.7% | -10.1% | -6.9% | -6.4% |
| 2017 | -4.2% | 19.0% | -3.2% | -0.3% | 1.8% | -6.7% | 5.1% | -4.2% | -6.9% | -1.0% | -2.0% | 0.3% |