Biglari Holdings Inc. (BH) stock
BHNYSERetail-Eating PlacesFiscal year ends December 31Also trades as BH.A
$393.70+3.38 (+0.87%)
Close on Oct 30, 2026Market cap –P/E –Yield –
Price history
Biglari share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$393.70
+0.87% on the day
52-week range
$234.92 – $483.60
-18.6% from the high
Change over 52 weeks
+8.7%
From $362.07 on Oct 30, 2025
Average volume
133,362
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $399.78 | $401.79 | $380.70 | $393.70 | -0.63% | 391,574 |
| Oct 19, 2026 | $436.12 | $460.72 | $387.80 | $396.19 | -8.72% | 552,589 |
| Oct 12, 2026 | $364.87 | $434.69 | $360.01 | $434.04 | +19.30% | 504,366 |
| Oct 5, 2026 | $366.37 | $375.01 | $360.08 | $363.81 | +0.01% | 360,471 |
| Sep 28, 2026 | $340.12 | $364.42 | $337.00 | $363.76 | +5.50% | 298,071 |
| Sep 21, 2026 | $349.09 | $354.21 | $336.41 | $344.81 | -0.15% | 440,784 |
| Sep 14, 2026 | $375.00 | $386.02 | $339.57 | $345.34 | -7.33% | 907,941 |
| Sep 8, 2026 | $413.36 | $413.36 | $350.58 | $372.67 | -2.89% | 719,578 |
| Aug 31, 2026 | $375.03 | $400.53 | $375.03 | $383.75 | +1.80% | 1,087,248 |
| Aug 24, 2026 | $394.11 | $394.11 | $370.31 | $376.97 | -3.06% | 327,598 |
| Aug 17, 2026 | $385.81 | $400.00 | $375.49 | $388.85 | +0.99% | 1,278,832 |
| Aug 10, 2026 | $382.76 | $401.88 | $376.50 | $385.03 | -0.39% | 887,166 |
| Aug 3, 2026 | $403.40 | $409.09 | $369.08 | $386.55 | -2.75% | 937,215 |
| Jul 27, 2026 | $379.28 | $400.64 | $359.35 | $397.49 | +4.22% | 1,228,623 |
| Jul 20, 2026 | $385.05 | $404.65 | $355.00 | $381.39 | -0.73% | 1,007,855 |
| Jul 13, 2026 | $376.56 | $398.70 | $376.40 | $384.19 | +2.99% | 384,587 |
| Jul 6, 2026 | $421.42 | $431.36 | $361.02 | $373.05 | -11.37% | 359,059 |
| Jun 29, 2026 | $400.05 | $443.00 | $392.30 | $420.92 | +4.19% | 163,836 |
| Jun 22, 2026 | $329.92 | $404.96 | $324.89 | $403.99 | +21.41% | 289,238 |
| Jun 15, 2026 | $339.15 | $348.40 | $327.25 | $332.74 | -2.11% | 259,603 |
| Jun 8, 2026 | $301.69 | $348.66 | $296.57 | $339.90 | +15.79% | 327,500 |
| Jun 1, 2026 | $290.48 | $301.00 | $282.27 | $293.54 | +1.05% | 237,847 |
| May 26, 2026 | $277.42 | $296.78 | $268.81 | $290.48 | +4.88% | 521,743 |
| May 18, 2026 | $264.19 | $278.00 | $257.32 | $276.96 | +3.56% | 244,629 |
| May 11, 2026 | $296.38 | $302.00 | $234.92 | $267.44 | -12.81% | 392,351 |
| May 4, 2026 | $285.55 | $308.36 | $273.75 | $306.74 | +5.70% | 203,276 |
| Apr 27, 2026 | $309.69 | $316.52 | $286.74 | $290.20 | -6.19% | 321,812 |
| Apr 20, 2026 | $306.31 | $311.79 | $288.97 | $309.35 | +0.55% | 435,880 |
| Apr 13, 2026 | $324.26 | $338.67 | $301.70 | $307.66 | -5.59% | 306,770 |
| Apr 6, 2026 | $331.89 | $360.28 | $301.21 | $325.87 | -2.08% | 678,690 |
| Mar 30, 2026 | $309.38 | $341.12 | $305.79 | $332.80 | +8.83% | 204,907 |
| Mar 23, 2026 | $317.65 | $329.87 | $303.23 | $305.79 | -0.45% | 765,872 |
| Mar 16, 2026 | $311.94 | $324.06 | $293.96 | $307.18 | +2.27% | 447,785 |
| Mar 9, 2026 | $301.06 | $328.19 | $293.59 | $300.35 | -1.40% | 720,028 |
| Mar 2, 2026 | $379.38 | $383.00 | $300.53 | $304.60 | -21.45% | 871,496 |
| Feb 23, 2026 | $389.04 | $396.46 | $366.20 | $387.78 | -0.87% | 1,029,492 |
| Feb 17, 2026 | $400.98 | $423.77 | $379.12 | $391.18 | -1.40% | 616,860 |
| Feb 9, 2026 | $418.07 | $419.46 | $384.63 | $396.75 | -4.60% | 363,072 |
| Feb 2, 2026 | $375.73 | $419.54 | $372.54 | $415.90 | +10.90% | 501,905 |
| Jan 26, 2026 | $463.68 | $464.95 | $365.35 | $375.03 | -19.72% | 284,014 |
| Jan 20, 2026 | $455.15 | $483.60 | $440.85 | $467.14 | +1.51% | 251,211 |
| Jan 12, 2026 | $420.27 | $463.13 | $401.43 | $460.20 | +9.43% | 424,718 |
| Jan 5, 2026 | $346.90 | $424.48 | $346.56 | $420.55 | +22.37% | 394,344 |
| Dec 29, 2025 | $350.76 | $358.56 | $326.06 | $343.66 | -3.36% | 196,038 |
| Dec 22, 2025 | $349.07 | $364.95 | $346.98 | $355.60 | +1.82% | 138,102 |
| Dec 15, 2025 | $330.01 | $352.20 | $309.00 | $349.24 | +5.40% | 399,366 |
| Dec 8, 2025 | $316.48 | $334.26 | $310.00 | $331.36 | +8.88% | 392,456 |
| Dec 1, 2025 | $293.38 | $313.42 | $287.61 | $304.33 | +3.55% | 256,013 |
| Nov 24, 2025 | $282.00 | $306.88 | $266.53 | $293.91 | +3.62% | 337,327 |
| Nov 17, 2025 | $319.90 | $323.00 | $271.30 | $283.63 | -10.47% | 1,038,903 |
| Nov 10, 2025 | $358.98 | $360.98 | $299.00 | $316.80 | -12.00% | 557,020 |
| Nov 3, 2025 | $365.73 | $372.44 | $349.08 | $360.01 | -0.36% | 72,913 |
| Oct 27, 2025 | $373.92 | $377.10 | $353.20 | $361.31 | -3.65% | 42,858 |
| Oct 20, 2025 | $365.00 | $381.83 | $357.10 | $375.00 | +3.92% | 41,767 |
| Oct 13, 2025 | $342.57 | $362.85 | $339.66 | $360.86 | +6.72% | 61,380 |
| Oct 6, 2025 | $333.73 | $348.63 | $329.60 | $338.14 | +2.25% | 59,498 |
| Sep 29, 2025 | $329.00 | $335.73 | $314.59 | $330.69 | +1.06% | 56,017 |
| Sep 22, 2025 | $312.34 | $327.99 | $306.75 | $327.21 | +4.75% | 66,471 |
| Sep 15, 2025 | $303.66 | $315.58 | $301.22 | $312.36 | +2.77% | 89,318 |
| Sep 8, 2025 | $314.27 | $318.08 | $302.66 | $303.94 | -2.37% | 83,771 |
| Sep 2, 2025 | $305.38 | $317.32 | $303.46 | $311.31 | +0.14% | 104,810 |
| Aug 25, 2025 | $304.83 | $322.07 | $299.70 | $310.87 | +1.74% | 133,699 |
| Aug 18, 2025 | $313.58 | $317.75 | $291.74 | $305.54 | -2.35% | 109,878 |
| Aug 11, 2025 | $274.85 | $318.36 | $274.05 | $312.89 | +13.68% | 169,676 |
| Aug 4, 2025 | $299.93 | $305.09 | $273.39 | $275.24 | -7.94% | 82,776 |
| Jul 28, 2025 | $319.75 | $319.75 | $297.26 | $298.97 | -6.44% | 117,025 |
| Jul 21, 2025 | $307.36 | $328.65 | $303.96 | $319.55 | +4.83% | 101,737 |
| Jul 14, 2025 | $295.62 | $305.66 | $288.53 | $304.83 | +2.74% | 93,857 |
| Jul 7, 2025 | $288.00 | $308.62 | $282.42 | $296.70 | +2.31% | 88,199 |
| Jun 30, 2025 | $293.30 | $298.49 | $285.25 | $290.00 | -0.50% | 72,514 |
| Jun 23, 2025 | $283.70 | $296.40 | $281.92 | $291.47 | +3.15% | 86,196 |
| Jun 16, 2025 | $260.25 | $283.48 | $255.87 | $282.57 | +10.16% | 110,786 |
| Jun 9, 2025 | $265.00 | $272.17 | $251.90 | $256.52 | -2.72% | 125,521 |
| Jun 2, 2025 | $247.14 | $266.06 | $245.07 | $263.70 | +6.70% | 160,336 |
| May 26, 2025 | $244.74 | $267.00 | $242.70 | $247.14 | +0.07% | 434,338 |
| May 19, 2025 | $240.80 | $253.61 | $230.12 | $246.97 | +2.16% | 124,739 |
| May 12, 2025 | $247.21 | $247.21 | $232.00 | $241.74 | +0.92% | 25,998 |
| May 5, 2025 | $228.84 | $247.04 | $228.84 | $239.53 | +2.39% | 57,345 |
| Apr 28, 2025 | $222.49 | $238.58 | $222.29 | $233.95 | +4.72% | 58,153 |
| Apr 21, 2025 | $215.93 | $231.79 | $214.75 | $223.40 | +1.53% | 67,624 |
| Apr 14, 2025 | $210.03 | $222.44 | $206.62 | $220.03 | +4.94% | 15,243 |
| Apr 7, 2025 | $200.31 | $221.00 | $195.05 | $209.68 | +2.90% | 23,561 |
| Mar 31, 2025 | $215.88 | $220.03 | $201.56 | $203.78 | -5.72% | 36,226 |
| Mar 24, 2025 | $215.77 | $225.39 | $207.01 | $216.14 | +2.04% | 32,048 |
| Mar 17, 2025 | $217.61 | $225.79 | $207.00 | $211.81 | -2.19% | 17,814 |
| Mar 10, 2025 | $214.76 | $222.52 | $207.69 | $216.56 | -0.61% | 25,198 |
| Mar 3, 2025 | $243.00 | $244.00 | $214.01 | $217.89 | -11.11% | 26,845 |
| Feb 24, 2025 | $235.00 | $248.04 | $235.00 | $245.12 | +4.63% | 18,540 |
| Feb 18, 2025 | $240.88 | $256.15 | $233.61 | $234.28 | -3.12% | 21,496 |
| Feb 10, 2025 | $234.36 | $246.02 | $234.00 | $241.83 | +4.59% | 11,449 |
| Feb 3, 2025 | $227.56 | $239.51 | $225.00 | $231.21 | -0.34% | 13,671 |
| Jan 27, 2025 | $223.42 | $236.50 | $223.42 | $232.01 | +3.01% | 19,960 |
| Jan 21, 2025 | $221.22 | $225.91 | $215.32 | $225.24 | +3.16% | 16,975 |
| Jan 13, 2025 | $217.31 | $223.10 | $213.10 | $218.34 | +0.08% | 25,538 |
| Jan 6, 2025 | $257.68 | $260.00 | $214.18 | $218.16 | -15.36% | 44,989 |
| Dec 30, 2024 | $249.70 | $269.00 | $244.70 | $257.76 | +0.22% | 77,043 |
| Dec 23, 2024 | $250.34 | $271.35 | $248.00 | $257.20 | +2.60% | 57,541 |
| Dec 16, 2024 | $231.01 | $265.73 | $220.75 | $250.68 | +8.60% | 179,157 |
| Dec 9, 2024 | $229.97 | $239.68 | $224.00 | $230.83 | +0.51% | 26,169 |
| Dec 2, 2024 | $212.43 | $236.51 | $208.39 | $229.67 | +9.14% | 57,110 |
| Nov 25, 2024 | $208.88 | $217.69 | $201.03 | $210.43 | +1.95% | 24,720 |
| Nov 18, 2024 | $210.11 | $215.00 | $189.21 | $206.41 | -1.71% | 49,827 |
| Nov 11, 2024 | $179.47 | $215.06 | $171.00 | $210.00 | +16.28% | 59,981 |
| Nov 4, 2024 | $170.85 | $183.31 | $170.85 | $180.60 | +4.39% | 20,835 |
| Oct 28, 2024 | $172.96 | $173.00 | $170.31 | $173.00 | +0.42% | 4,339 |
| Oct 21, 2024 | $173.00 | $173.00 | $165.36 | $172.28 | +0.16% | 10,614 |
| Oct 14, 2024 | $170.00 | $173.00 | $168.56 | $172.00 | -0.03% | 4,646 |
| Oct 7, 2024 | $171.05 | $173.60 | $166.93 | $172.05 | +1.24% | 6,897 |
| Sep 30, 2024 | $171.25 | $172.54 | $164.62 | $169.94 | +0.13% | 10,674 |
| Sep 23, 2024 | $176.33 | $176.33 | $164.60 | $169.72 | -2.88% | 17,571 |
| Sep 16, 2024 | $172.72 | $178.95 | $169.01 | $174.75 | +1.92% | 15,987 |
| Sep 9, 2024 | $170.33 | $172.40 | $159.69 | $171.45 | +1.76% | 13,874 |
| Sep 3, 2024 | $176.00 | $178.41 | $166.14 | $168.49 | -5.87% | 4,312 |
| Aug 26, 2024 | $180.09 | $180.09 | $174.55 | $178.99 | -1.54% | 5,221 |
| Aug 19, 2024 | $178.70 | $183.62 | $175.06 | $181.79 | +1.57% | 6,528 |
| Aug 12, 2024 | $190.00 | $190.33 | $168.42 | $178.98 | -4.30% | 11,595 |
| Aug 5, 2024 | $185.00 | $193.03 | $179.63 | $187.03 | -0.57% | 6,981 |
| Jul 29, 2024 | $199.60 | $202.00 | $182.95 | $188.10 | -5.46% | 6,884 |
| Jul 22, 2024 | $192.98 | $201.90 | $192.00 | $198.97 | +2.15% | 8,738 |
| Jul 15, 2024 | $193.64 | $201.00 | $193.07 | $194.78 | +1.04% | 10,830 |
| Jul 8, 2024 | $183.50 | $193.80 | $182.00 | $192.78 | +5.14% | 10,079 |
| Jul 1, 2024 | $190.59 | $191.94 | $181.30 | $183.35 | -5.19% | 9,083 |
| Jun 24, 2024 | $188.60 | $193.38 | $180.01 | $193.38 | +1.81% | 12,913 |
| Jun 17, 2024 | $180.98 | $189.95 | $180.00 | $189.95 | +5.52% | 21,247 |
| Jun 10, 2024 | $194.13 | $194.13 | $180.02 | $180.02 | -7.97% | 11,113 |
| Jun 3, 2024 | $198.99 | $199.88 | $192.38 | $195.60 | -1.70% | 7,588 |
| May 28, 2024 | $192.90 | $199.00 | $192.69 | $198.99 | +2.20% | 10,586 |
| May 20, 2024 | $200.11 | $200.11 | $192.95 | $194.71 | -2.64% | 11,037 |
| May 13, 2024 | $212.00 | $219.00 | $198.65 | $200.00 | -5.66% | 22,150 |
| May 6, 2024 | $205.06 | $212.00 | $198.90 | $212.00 | +3.95% | 8,727 |
| Apr 29, 2024 | $207.00 | $207.00 | $196.65 | $203.94 | -1.41% | 13,506 |
| Apr 22, 2024 | $197.28 | $207.00 | $196.92 | $206.85 | +3.56% | 14,121 |
| Apr 15, 2024 | $193.00 | $200.00 | $191.15 | $199.73 | +4.53% | 9,883 |
| Apr 8, 2024 | $193.63 | $198.79 | $188.63 | $191.07 | -1.60% | 6,661 |
| Apr 1, 2024 | $189.99 | $201.50 | $188.00 | $194.17 | +2.37% | 16,069 |
| Mar 25, 2024 | $198.00 | $203.63 | $184.51 | $189.68 | -5.64% | 11,138 |
| Mar 18, 2024 | $195.20 | $206.97 | $190.86 | $201.01 | +1.54% | 16,487 |
| Mar 11, 2024 | $183.06 | $198.03 | $173.90 | $197.97 | +7.58% | 24,459 |
| Mar 4, 2024 | $169.40 | $192.70 | $169.40 | $184.02 | +8.89% | 13,584 |
| Feb 26, 2024 | $178.00 | $178.01 | $169.00 | $169.00 | +3.36% | 13,356 |
| Feb 20, 2024 | $152.69 | $163.50 | $150.00 | $163.50 | +7.08% | 6,938 |
| Feb 12, 2024 | $154.98 | $158.37 | $145.95 | $152.69 | -0.12% | 11,591 |
| Feb 5, 2024 | $154.71 | $157.21 | $151.12 | $152.87 | -1.80% | 8,985 |
| Jan 29, 2024 | $156.76 | $158.78 | $154.00 | $155.67 | -1.41% | 6,113 |
| Jan 22, 2024 | $153.08 | $158.33 | $152.51 | $157.89 | +4.29% | 6,982 |
| Jan 16, 2024 | $159.01 | $159.99 | $150.50 | $151.40 | -5.63% | 7,800 |
| Jan 8, 2024 | $164.00 | $169.75 | $159.02 | $160.44 | -2.20% | 11,637 |
| Jan 2, 2024 | $163.74 | $170.00 | $157.67 | $164.05 | -0.53% | 23,030 |
| Dec 26, 2023 | $169.06 | $170.15 | $163.68 | $164.93 | -2.79% | 8,161 |
| Dec 18, 2023 | $173.79 | $173.79 | $165.52 | $169.67 | -1.18% | 8,001 |
| Dec 11, 2023 | $152.00 | $183.50 | $149.90 | $171.69 | +13.75% | 31,015 |
| Dec 4, 2023 | $146.66 | $152.98 | $146.63 | $150.94 | +1.59% | 11,692 |
| Nov 27, 2023 | $145.17 | $153.00 | $143.40 | $148.58 | +1.74% | 9,410 |
| Nov 20, 2023 | $143.92 | $149.27 | $142.01 | $146.04 | +0.41% | 5,038 |
| Nov 13, 2023 | $142.90 | $149.99 | $137.01 | $145.44 | +1.99% | 24,028 |
| Nov 6, 2023 | $156.36 | $156.54 | $141.49 | $142.60 | -9.79% | 19,063 |
| Oct 30, 2023 | $145.50 | $159.68 | $144.00 | $158.07 | +9.27% | 13,332 |
| Oct 23, 2023 | $151.44 | $154.45 | $143.51 | $144.66 | -2.39% | 13,503 |
| Oct 16, 2023 | $146.90 | $159.68 | $145.11 | $148.20 | +0.80% | 27,962 |
| Oct 9, 2023 | $157.40 | $159.59 | $145.11 | $147.03 | -7.15% | 23,672 |
| Oct 2, 2023 | $166.00 | $169.59 | $153.00 | $158.36 | -4.60% | 20,828 |
| Sep 25, 2023 | $165.00 | $171.94 | $164.00 | $166.00 | +0.07% | 7,568 |
| Sep 18, 2023 | $167.80 | $170.99 | $164.02 | $165.89 | -0.53% | 14,421 |
| Sep 11, 2023 | $181.17 | $184.64 | $166.77 | $166.78 | -9.84% | 13,548 |
| Sep 5, 2023 | $185.00 | $187.45 | $180.25 | $184.99 | -0.64% | 16,202 |
| Aug 28, 2023 | $185.00 | $189.00 | $182.89 | $186.19 | -0.23% | 10,962 |
| Aug 21, 2023 | $185.00 | $187.80 | $178.00 | $186.62 | +1.70% | 12,862 |
| Aug 14, 2023 | $192.87 | $192.87 | $179.07 | $183.50 | -5.68% | 19,922 |
| Aug 7, 2023 | $198.70 | $200.01 | $190.72 | $194.56 | -2.10% | 13,723 |
| Jul 31, 2023 | $202.12 | $204.98 | $197.37 | $198.74 | -1.26% | 11,468 |
| Jul 24, 2023 | $204.89 | $205.99 | $201.00 | $201.27 | -1.19% | 9,206 |
| Jul 17, 2023 | $201.47 | $204.85 | $197.04 | $203.70 | +0.73% | 11,076 |
| Jul 10, 2023 | $197.04 | $207.47 | $197.04 | $202.23 | +2.40% | 9,666 |
| Jul 3, 2023 | $195.97 | $203.47 | $195.00 | $197.49 | +0.18% | 13,610 |
| Jun 26, 2023 | $192.61 | $203.96 | $187.29 | $197.14 | +1.51% | 12,220 |
| Jun 20, 2023 | $197.00 | $202.33 | $190.95 | $194.21 | -2.26% | 16,175 |
| Jun 12, 2023 | $197.97 | $204.99 | $197.11 | $198.70 | +0.43% | 12,404 |
| Jun 5, 2023 | $211.70 | $218.50 | $197.00 | $197.85 | -7.06% | 31,135 |
| May 30, 2023 | $208.45 | $213.25 | $202.92 | $212.87 | +2.87% | 16,574 |
| May 22, 2023 | $194.99 | $208.00 | $190.18 | $206.94 | +6.68% | 16,173 |
| May 15, 2023 | $183.32 | $194.00 | $183.32 | $193.98 | +5.81% | 17,624 |
| May 8, 2023 | $191.12 | $192.00 | $182.03 | $183.32 | -4.05% | 9,174 |
| May 1, 2023 | $173.20 | $192.46 | $171.26 | $191.05 | +10.31% | 15,450 |
| Apr 24, 2023 | $174.24 | $176.80 | $170.59 | $173.20 | -0.60% | 10,860 |
| Apr 17, 2023 | $167.73 | $174.98 | $165.36 | $174.25 | +3.57% | 12,607 |
| Apr 10, 2023 | $169.98 | $169.98 | $163.15 | $168.25 | +1.14% | 6,276 |
| Apr 3, 2023 | $170.40 | $170.93 | $165.12 | $166.35 | -1.68% | 5,227 |
| Mar 27, 2023 | $166.79 | $169.76 | $163.10 | $169.20 | +2.46% | 6,877 |
| Mar 20, 2023 | $172.50 | $174.28 | $163.10 | $165.14 | -3.56% | 11,198 |
| Mar 13, 2023 | $179.82 | $183.25 | $171.21 | $171.24 | -5.81% | 18,436 |
| Mar 6, 2023 | $181.01 | $183.10 | $179.50 | $181.80 | -0.07% | 16,886 |
| Feb 27, 2023 | $180.00 | $184.21 | $177.01 | $181.93 | +3.86% | 16,221 |
| Feb 21, 2023 | $171.69 | $176.22 | $170.00 | $175.17 | +2.32% | 12,049 |
| Feb 13, 2023 | $171.97 | $174.97 | $167.40 | $171.20 | -0.45% | 10,992 |
| Feb 6, 2023 | $166.96 | $176.18 | $164.02 | $171.97 | +3.55% | 11,125 |
| Jan 30, 2023 | $158.00 | $168.77 | $157.55 | $166.07 | +4.72% | 13,447 |
| Jan 23, 2023 | $148.75 | $166.11 | $148.75 | $158.58 | +6.80% | 16,513 |
| Jan 17, 2023 | $147.84 | $149.05 | $145.27 | $148.48 | +0.43% | 6,107 |
| Jan 9, 2023 | $143.56 | $148.85 | $140.82 | $147.84 | +3.15% | 11,852 |
| Jan 3, 2023 | $139.87 | $143.89 | $137.84 | $143.33 | +3.26% | 7,637 |
| Dec 27, 2022 | $139.44 | $139.44 | $137.25 | $138.80 | -0.35% | 3,837 |
| Dec 19, 2022 | $139.00 | $140.84 | $135.24 | $139.29 | +0.40% | 9,683 |
| Dec 12, 2022 | $141.70 | $145.75 | $138.51 | $138.73 | -2.18% | 18,419 |
| Dec 5, 2022 | $142.89 | $146.00 | $140.54 | $141.82 | -2.18% | 6,136 |
| Nov 28, 2022 | $146.45 | $147.48 | $138.45 | $144.98 | +3.22% | 7,488 |
| Nov 21, 2022 | $144.65 | $145.53 | $140.42 | $140.46 | -2.23% | 3,164 |
| Nov 14, 2022 | $144.51 | $146.96 | $141.97 | $143.66 | -0.54% | 7,431 |
| Nov 7, 2022 | $144.99 | $147.17 | $137.47 | $144.44 | +3.17% | 9,873 |
| Oct 31, 2022 | $136.78 | $145.60 | $136.26 | $140.00 | +1.44% | 12,246 |
| Oct 24, 2022 | $131.16 | $141.95 | $129.60 | $138.01 | +4.95% | 12,324 |
| Oct 17, 2022 | $126.50 | $132.75 | $125.26 | $131.50 | +4.39% | 5,749 |
| Oct 10, 2022 | $125.76 | $130.78 | $121.65 | $125.97 | +0.51% | 8,962 |
| Oct 3, 2022 | $118.05 | $134.00 | $117.38 | $125.33 | +8.42% | 23,852 |
| Sep 26, 2022 | $120.56 | $125.82 | $115.22 | $115.60 | -2.87% | 12,678 |
| Sep 19, 2022 | $124.11 | $129.60 | $119.00 | $119.01 | -2.85% | 7,805 |
| Sep 12, 2022 | $126.73 | $128.94 | $122.50 | $122.50 | -2.55% | 8,839 |
| Sep 6, 2022 | $121.65 | $128.45 | $120.03 | $125.70 | +2.60% | 5,796 |
| Aug 29, 2022 | $134.02 | $137.38 | $122.16 | $122.51 | -9.64% | 6,213 |
| Aug 22, 2022 | $137.00 | $139.74 | $134.60 | $135.58 | -1.05% | 6,162 |
| Aug 15, 2022 | $130.74 | $140.00 | $130.74 | $137.02 | +3.05% | 9,273 |
| Aug 8, 2022 | $129.58 | $133.29 | $126.19 | $132.97 | +1.58% | 9,159 |
| Aug 1, 2022 | $121.49 | $134.00 | $118.50 | $130.90 | +8.89% | 16,311 |
| Jul 25, 2022 | $120.45 | $123.00 | $118.50 | $120.21 | -0.73% | 10,328 |
| Jul 18, 2022 | $122.00 | $123.54 | $120.00 | $121.09 | -0.16% | 9,384 |
| Jul 11, 2022 | $122.44 | $124.50 | $117.32 | $121.28 | -1.11% | 11,045 |
| Jul 5, 2022 | $123.32 | $124.99 | $119.11 | $122.64 | -1.20% | 12,486 |
| Jun 27, 2022 | $125.49 | $127.49 | $117.72 | $124.13 | +0.05% | 18,751 |
| Jun 21, 2022 | $123.57 | $125.92 | $113.76 | $124.07 | +2.54% | 31,314 |
| Jun 13, 2022 | $133.19 | $134.34 | $121.00 | $121.00 | -10.81% | 20,725 |
| Jun 6, 2022 | $135.15 | $136.74 | $130.01 | $135.66 | +0.87% | 13,869 |
| May 31, 2022 | $133.35 | $136.89 | $130.05 | $134.49 | +1.79% | 18,518 |
| May 23, 2022 | $125.83 | $135.35 | $124.55 | $132.12 | +5.00% | 14,000 |
| May 16, 2022 | $137.88 | $139.85 | $123.48 | $125.83 | -8.23% | 16,083 |
| May 9, 2022 | $142.46 | $147.47 | $133.80 | $137.11 | -5.48% | 16,020 |
| May 2, 2022 | $137.62 | $145.26 | $135.09 | $145.06 | +6.36% | 20,820 |
| Apr 25, 2022 | $139.90 | $142.69 | $136.01 | $136.39 | -2.79% | 10,865 |
| Apr 18, 2022 | $137.14 | $147.70 | $135.02 | $140.31 | +1.44% | 14,514 |
| Apr 11, 2022 | $134.61 | $141.97 | $133.35 | $138.32 | +2.09% | 9,565 |
| Apr 4, 2022 | $146.50 | $146.50 | $135.13 | $135.49 | -6.24% | 11,336 |
| Mar 28, 2022 | $144.92 | $149.62 | $140.75 | $144.50 | -0.64% | 8,629 |
| Mar 21, 2022 | $153.17 | $155.16 | $144.04 | $145.43 | -5.22% | 12,431 |
| Mar 14, 2022 | $157.95 | $159.94 | $153.30 | $153.44 | -1.91% | 18,447 |
| Mar 7, 2022 | $160.23 | $167.39 | $155.13 | $156.43 | -2.87% | 19,258 |
| Feb 28, 2022 | $118.85 | $166.71 | $118.85 | $161.05 | +39.89% | 63,064 |
| Feb 22, 2022 | $116.35 | $118.32 | $110.56 | $115.13 | -0.99% | 14,904 |
| Feb 14, 2022 | $116.34 | $120.20 | $115.13 | $116.28 | -0.05% | 15,669 |
| Feb 7, 2022 | $118.70 | $124.25 | $114.00 | $116.34 | -1.02% | 18,179 |
| Jan 31, 2022 | $117.50 | $120.95 | $117.00 | $117.54 | +0.86% | 15,075 |
| Jan 24, 2022 | $118.55 | $122.30 | $113.05 | $116.54 | -2.21% | 16,360 |
| Jan 18, 2022 | $132.51 | $132.99 | $119.01 | $119.17 | -10.58% | 16,186 |
| Jan 10, 2022 | $135.32 | $139.00 | $129.50 | $133.27 | -0.92% | 14,582 |
| Jan 3, 2022 | $144.84 | $144.84 | $134.00 | $134.51 | -5.65% | 13,918 |
| Dec 27, 2021 | $145.00 | $147.00 | $141.00 | $142.57 | -1.68% | 14,366 |
| Dec 20, 2021 | $147.90 | $153.00 | $143.46 | $145.00 | -2.85% | 12,143 |
| Dec 13, 2021 | $142.50 | $152.50 | $141.10 | $149.25 | +5.16% | 48,983 |
| Dec 6, 2021 | $141.80 | $147.50 | $140.31 | $141.92 | +1.19% | 14,311 |
| Nov 29, 2021 | $147.96 | $148.20 | $139.74 | $140.25 | -4.64% | 28,572 |
| Nov 22, 2021 | $144.91 | $149.95 | $142.12 | $147.07 | +0.77% | 58,937 |
| Nov 15, 2021 | $150.97 | $154.90 | $144.18 | $145.95 | -3.93% | 22,777 |
| Nov 8, 2021 | $166.92 | $169.45 | $150.04 | $151.92 | -8.46% | 30,235 |
| Nov 1, 2021 | $168.90 | $171.00 | $161.00 | $165.96 | -0.16% | 17,035 |
| Oct 25, 2021 | $166.22 | $176.72 | $163.72 | $166.23 | -0.12% | 21,605 |
| Oct 18, 2021 | $167.30 | $171.76 | $163.18 | $166.43 | -0.52% | 11,912 |
| Oct 11, 2021 | $168.72 | $173.87 | $165.44 | $167.30 | -0.40% | 10,009 |
| Oct 4, 2021 | $168.93 | $173.90 | $163.47 | $167.98 | -1.47% | 17,535 |
| Sep 27, 2021 | $171.61 | $173.99 | $163.47 | $170.48 | -1.11% | 16,072 |
| Sep 20, 2021 | $155.12 | $172.47 | $154.23 | $172.39 | +9.24% | 17,583 |
| Sep 13, 2021 | $165.60 | $168.46 | $155.78 | $157.81 | -4.36% | 37,195 |
| Sep 7, 2021 | $171.01 | $172.99 | $164.00 | $165.01 | -3.14% | 13,102 |
| Aug 30, 2021 | $180.35 | $180.91 | $167.52 | $170.36 | -4.86% | 19,049 |
| Aug 23, 2021 | $179.98 | $182.24 | $173.74 | $179.06 | +0.51% | 14,347 |
| Aug 16, 2021 | $177.43 | $180.40 | $167.04 | $178.16 | -0.16% | 34,257 |
| Aug 9, 2021 | $167.91 | $184.00 | $162.01 | $178.45 | +6.82% | 51,855 |
| Aug 2, 2021 | $167.90 | $169.78 | $162.15 | $167.06 | +1.59% | 15,139 |
| Jul 26, 2021 | $170.81 | $171.97 | $163.90 | $164.45 | -4.24% | 20,395 |
| Jul 19, 2021 | $163.34 | $174.10 | $159.15 | $171.73 | +3.98% | 16,520 |
| Jul 12, 2021 | $159.37 | $170.96 | $159.37 | $165.16 | +2.63% | 28,580 |
| Jul 6, 2021 | $160.53 | $162.00 | $155.06 | $160.92 | +1.87% | 23,060 |
| Jun 28, 2021 | $158.49 | $162.99 | $155.85 | $157.97 | +0.88% | 34,776 |
| Jun 21, 2021 | $165.43 | $168.97 | $156.18 | $156.59 | -6.27% | 73,622 |
| Jun 14, 2021 | $181.53 | $188.50 | $162.10 | $167.06 | -7.30% | 31,663 |
| Jun 7, 2021 | $167.34 | $184.78 | $166.00 | $180.22 | +8.72% | 38,957 |
| Jun 1, 2021 | $163.69 | $174.31 | $158.44 | $165.77 | +3.50% | 29,006 |
| May 24, 2021 | $168.87 | $174.68 | $156.55 | $160.17 | -5.30% | 29,311 |
| May 17, 2021 | $155.85 | $180.00 | $155.85 | $169.14 | +8.40% | 33,207 |
| May 10, 2021 | $160.00 | $167.96 | $144.68 | $156.03 | +5.43% | 61,733 |
| May 3, 2021 | $133.52 | $150.97 | $133.52 | $148.00 | +11.23% | 18,696 |
| Apr 26, 2021 | $132.34 | $135.84 | $130.19 | $133.06 | +0.57% | 18,428 |
| Apr 19, 2021 | $133.10 | $141.00 | $130.30 | $132.31 | -1.27% | 28,013 |
| Apr 12, 2021 | $133.50 | $137.74 | $131.86 | $134.01 | +0.35% | 17,572 |
| Apr 5, 2021 | $137.95 | $143.50 | $133.35 | $133.54 | -2.13% | 19,681 |
| Mar 29, 2021 | $138.80 | $142.41 | $131.72 | $136.44 | -0.33% | 10,321 |
| Mar 22, 2021 | $147.85 | $154.04 | $131.50 | $136.89 | -7.15% | 24,336 |
| Mar 15, 2021 | $152.96 | $154.09 | $146.55 | $147.43 | -3.82% | 25,205 |
| Mar 8, 2021 | $152.01 | $155.00 | $147.01 | $153.28 | -0.56% | 35,961 |
| Mar 1, 2021 | $124.86 | $154.80 | $124.86 | $154.14 | +31.59% | 44,151 |
| Feb 22, 2021 | $113.00 | $128.07 | $113.00 | $117.14 | +3.57% | 32,175 |
| Feb 16, 2021 | $118.07 | $120.95 | $112.20 | $113.10 | -6.53% | 27,903 |
| Feb 8, 2021 | $120.40 | $122.00 | $116.11 | $121.00 | +0.68% | 18,505 |
| Feb 1, 2021 | $115.00 | $121.00 | $110.12 | $120.18 | +4.74% | 22,296 |
| Jan 25, 2021 | $112.88 | $116.72 | $106.00 | $114.74 | -0.01% | 35,116 |
| Jan 19, 2021 | $108.99 | $115.06 | $107.76 | $114.75 | +4.82% | 25,013 |
| Jan 11, 2021 | $107.22 | $111.11 | $106.00 | $109.47 | +1.24% | 24,762 |
| Jan 4, 2021 | $112.22 | $116.60 | $107.13 | $108.13 | -2.76% | 28,550 |
| Dec 28, 2020 | $122.31 | $124.92 | $111.20 | $111.20 | -10.63% | 32,375 |
| Dec 21, 2020 | $127.59 | $129.66 | $117.52 | $124.43 | -4.54% | 20,187 |
| Dec 14, 2020 | $121.00 | $135.00 | $115.28 | $130.35 | +8.22% | 45,571 |
| Dec 7, 2020 | $121.12 | $124.20 | $113.40 | $120.45 | -1.22% | 32,686 |
| Nov 30, 2020 | $111.99 | $124.95 | $108.50 | $121.94 | +10.61% | 38,444 |
| Nov 23, 2020 | $106.09 | $114.00 | $106.09 | $110.24 | +2.57% | 36,857 |
| Nov 16, 2020 | $102.00 | $109.14 | $98.43 | $107.48 | +9.12% | 86,313 |
| Nov 9, 2020 | $95.68 | $103.99 | $88.04 | $98.50 | +14.67% | 51,767 |
| Nov 2, 2020 | $85.30 | $88.39 | $81.00 | $85.90 | +2.54% | 28,651 |
| Oct 26, 2020 | $96.00 | $96.04 | $83.77 | $83.77 | -12.79% | 19,393 |
| Oct 19, 2020 | $85.59 | $96.05 | $84.01 | $96.05 | +12.09% | 24,930 |
| Oct 12, 2020 | $90.01 | $92.45 | $83.51 | $85.69 | -5.17% | 26,858 |
| Oct 5, 2020 | $91.82 | $94.00 | $87.23 | $90.36 | -0.52% | 17,033 |
| Sep 28, 2020 | $91.76 | $94.59 | $87.01 | $90.83 | +1.47% | 21,890 |
| Sep 21, 2020 | $97.91 | $99.60 | $89.07 | $89.51 | -9.60% | 34,498 |
| Sep 14, 2020 | $101.00 | $102.98 | $94.88 | $99.02 | -1.61% | 40,227 |
| Sep 8, 2020 | $97.09 | $103.74 | $94.32 | $100.64 | +5.14% | 23,389 |
| Aug 31, 2020 | $104.41 | $104.41 | $94.00 | $95.72 | -8.80% | 46,452 |
| Aug 24, 2020 | $92.51 | $104.99 | $89.03 | $104.96 | +14.32% | 32,618 |
| Aug 17, 2020 | $96.33 | $105.00 | $90.00 | $91.81 | -4.28% | 70,305 |
| Aug 10, 2020 | $76.14 | $96.26 | $76.14 | $95.92 | +27.05% | 103,512 |
| Aug 3, 2020 | $65.10 | $76.12 | $61.92 | $75.50 | +16.28% | 73,493 |
| Jul 27, 2020 | $62.30 | $66.12 | $60.01 | $64.93 | +3.44% | 31,894 |
| Jul 20, 2020 | $62.89 | $68.50 | $60.43 | $62.77 | -1.24% | 64,510 |
| Jul 13, 2020 | $61.05 | $66.95 | $56.99 | $63.56 | +5.93% | 66,510 |
| Jul 6, 2020 | $66.78 | $71.69 | $58.10 | $60.00 | -8.55% | 71,733 |
| Jun 29, 2020 | $64.54 | $70.50 | $62.85 | $65.61 | +2.63% | 70,480 |
| Jun 22, 2020 | $75.00 | $78.00 | $62.25 | $63.93 | -15.00% | 104,263 |
| Jun 15, 2020 | $68.03 | $85.85 | $67.77 | $75.21 | +4.91% | 98,090 |
| Jun 8, 2020 | $91.64 | $94.70 | $62.01 | $71.69 | -18.87% | 75,537 |
| Jun 1, 2020 | $61.00 | $93.00 | $60.45 | $88.36 | +45.14% | 91,806 |
| May 26, 2020 | $60.19 | $67.80 | $57.40 | $60.88 | +3.43% | 71,860 |
| May 18, 2020 | $54.23 | $64.85 | $53.84 | $58.86 | +13.24% | 74,520 |
| May 11, 2020 | $63.72 | $66.90 | $48.63 | $51.98 | -20.03% | 90,267 |
| May 4, 2020 | $65.79 | $73.15 | $59.99 | $65.00 | -2.99% | 99,923 |
| Apr 27, 2020 | $58.28 | $76.55 | $57.60 | $67.00 | +15.52% | 87,874 |
| Apr 20, 2020 | $60.32 | $63.63 | $53.76 | $58.00 | -5.86% | 58,156 |
| Apr 13, 2020 | $59.84 | $64.00 | $54.24 | $61.61 | +3.06% | 93,336 |
| Apr 6, 2020 | $55.74 | $62.48 | $50.47 | $59.78 | +12.90% | 105,539 |
| Mar 30, 2020 | $51.01 | $54.97 | $46.05 | $52.95 | +3.74% | 115,542 |
| Mar 23, 2020 | $45.79 | $60.95 | $37.85 | $51.04 | +21.21% | 111,219 |
| Mar 16, 2020 | $73.51 | $82.19 | $41.70 | $42.11 | -49.37% | 168,428 |
| Mar 9, 2020 | $88.26 | $90.92 | $71.64 | $83.18 | -10.56% | 98,024 |
| Mar 2, 2020 | $105.00 | $109.48 | $91.13 | $93.00 | -11.81% | 72,170 |
| Feb 24, 2020 | $114.29 | $124.99 | $102.39 | $105.46 | -9.79% | 84,353 |
| Feb 18, 2020 | $113.00 | $117.00 | $111.51 | $116.91 | +3.23% | 24,602 |
| Feb 10, 2020 | $113.16 | $117.74 | $111.41 | $113.25 | -0.22% | 32,877 |
| Feb 3, 2020 | $109.24 | $118.08 | $106.25 | $113.50 | +4.63% | 59,314 |
| Jan 27, 2020 | $113.64 | $116.14 | $106.48 | $108.48 | -6.44% | 56,318 |
| Jan 21, 2020 | $112.11 | $116.49 | $109.50 | $115.95 | +3.28% | 52,916 |
| Jan 13, 2020 | $112.36 | $117.09 | $110.57 | $112.27 | -0.08% | 62,202 |
| Jan 6, 2020 | $113.50 | $119.87 | $111.54 | $112.36 | -1.66% | 91,077 |
| Dec 30, 2019 | $115.31 | $118.40 | $111.10 | $114.26 | -0.93% | 46,420 |
| Dec 23, 2019 | $114.20 | $118.90 | $112.89 | $115.33 | +1.18% | 44,593 |
| Dec 16, 2019 | $111.81 | $116.97 | $110.89 | $113.99 | +3.20% | 104,938 |
| Dec 9, 2019 | $111.07 | $113.95 | $108.26 | $110.46 | -0.80% | 68,988 |
| Dec 2, 2019 | $112.58 | $113.95 | $106.00 | $111.35 | -1.29% | 80,381 |
| Nov 25, 2019 | $107.18 | $115.81 | $106.42 | $112.80 | +5.30% | 95,016 |
| Nov 18, 2019 | $108.80 | $109.00 | $102.75 | $107.12 | -1.58% | 78,476 |
| Nov 11, 2019 | $106.10 | $111.95 | $104.38 | $108.84 | +1.62% | 104,589 |
| Nov 4, 2019 | $88.24 | $108.89 | $88.03 | $107.10 | +23.57% | 127,628 |
| Oct 28, 2019 | $82.75 | $88.02 | $80.90 | $86.67 | +5.21% | 63,853 |
| Oct 21, 2019 | $81.85 | $86.16 | $80.90 | $82.38 | +0.68% | 72,648 |
| Oct 14, 2019 | $88.82 | $91.10 | $80.94 | $81.82 | -7.97% | 68,202 |
| Oct 7, 2019 | $102.78 | $103.51 | $85.78 | $88.91 | -13.60% | 59,001 |
| Sep 30, 2019 | $108.56 | $111.36 | $101.01 | $102.90 | -5.50% | 37,779 |
| Sep 23, 2019 | $110.86 | $112.40 | $104.97 | $108.89 | -2.79% | 43,943 |
| Sep 16, 2019 | $109.04 | $114.91 | $104.00 | $112.01 | +2.62% | 56,709 |
| Sep 9, 2019 | $93.48 | $116.39 | $93.05 | $109.15 | +18.26% | 73,115 |
| Sep 3, 2019 | $87.05 | $97.82 | $85.80 | $92.30 | +5.23% | 35,208 |
| Aug 26, 2019 | $90.11 | $92.52 | $83.02 | $87.71 | -2.49% | 36,383 |
| Aug 19, 2019 | $97.52 | $101.30 | $87.05 | $89.95 | -6.56% | 32,675 |
| Aug 12, 2019 | $103.92 | $106.00 | $92.72 | $96.26 | -7.74% | 28,531 |
| Aug 5, 2019 | $90.02 | $105.99 | $88.05 | $104.33 | +15.69% | 54,276 |
| Jul 29, 2019 | $92.09 | $94.50 | $85.55 | $90.18 | -2.74% | 44,431 |
| Jul 22, 2019 | $99.55 | $100.80 | $90.21 | $92.72 | -6.86% | 50,556 |
| Jul 15, 2019 | $101.82 | $103.45 | $99.00 | $99.55 | -2.64% | 26,078 |
| Jul 8, 2019 | $102.15 | $105.23 | $100.17 | $102.25 | -0.24% | 34,390 |
| Jul 1, 2019 | $105.77 | $108.20 | $99.99 | $102.50 | -1.31% | 38,950 |
| Jun 24, 2019 | $103.83 | $109.48 | $97.44 | $103.86 | +0.34% | 123,310 |
| Jun 17, 2019 | $106.95 | $108.88 | $93.01 | $103.51 | -1.99% | 113,576 |
| Jun 10, 2019 | $110.80 | $110.80 | $97.54 | $105.61 | -3.89% | 76,452 |
| Jun 3, 2019 | $90.68 | $111.80 | $88.55 | $109.89 | +21.29% | 95,562 |
| May 28, 2019 | $97.62 | $99.00 | $89.21 | $90.60 | -7.08% | 39,773 |
| May 20, 2019 | $103.07 | $106.38 | $95.88 | $97.50 | -5.37% | 67,282 |
| May 13, 2019 | $111.10 | $111.97 | $100.21 | $103.03 | -8.34% | 70,843 |
| May 6, 2019 | $130.12 | $130.50 | $111.32 | $112.40 | -13.68% | 52,618 |
| Apr 29, 2019 | $155.00 | $155.00 | $130.00 | $130.22 | -16.53% | 61,281 |
| Apr 22, 2019 | $147.50 | $165.65 | $146.25 | $156.00 | +5.32% | 30,550 |
| Apr 15, 2019 | $143.95 | $149.98 | $141.00 | $148.12 | +3.03% | 17,472 |
| Apr 8, 2019 | $144.00 | $146.15 | $141.00 | $143.76 | -0.50% | 18,142 |
| Apr 1, 2019 | $141.29 | $145.40 | $137.24 | $144.48 | +2.21% | 26,769 |
| Mar 25, 2019 | $137.00 | $146.00 | $137.00 | $141.36 | +2.73% | 20,576 |
| Mar 18, 2019 | $136.06 | $143.90 | $135.99 | $137.61 | +1.28% | 27,558 |
| Mar 11, 2019 | $128.87 | $143.00 | $127.66 | $135.87 | +6.78% | 38,052 |
| Mar 4, 2019 | $135.64 | $137.98 | $126.30 | $127.24 | -6.44% | 24,748 |
| Feb 25, 2019 | $143.34 | $144.25 | $134.01 | $136.00 | -4.82% | 25,910 |
| Feb 19, 2019 | $134.00 | $144.68 | $134.00 | $142.89 | +6.96% | 28,267 |
| Feb 11, 2019 | $129.90 | $134.75 | $128.69 | $133.59 | +4.31% | 21,633 |
| Feb 4, 2019 | $131.18 | $133.50 | $126.75 | $128.07 | -2.02% | 23,882 |
| Jan 28, 2019 | $124.17 | $134.22 | $124.17 | $130.71 | +3.73% | 25,094 |
| Jan 22, 2019 | $122.03 | $126.40 | $115.74 | $126.01 | +2.72% | 26,659 |
| Jan 14, 2019 | $126.06 | $129.50 | $117.75 | $122.67 | -3.03% | 37,417 |
| Jan 7, 2019 | $125.58 | $128.95 | $122.44 | $126.50 | +1.24% | 17,205 |
| Dec 31, 2018 | $113.69 | $127.33 | $111.00 | $124.95 | +9.90% | 46,581 |
| Dec 24, 2018 | $120.02 | $123.62 | $113.16 | $113.69 | -5.49% | 30,435 |
| Dec 17, 2018 | $141.01 | $145.24 | $116.49 | $120.30 | -15.08% | 43,790 |
| Dec 10, 2018 | $135.50 | $143.22 | $123.64 | $141.66 | +4.18% | 35,978 |
| Dec 3, 2018 | $144.97 | $151.53 | $135.12 | $135.98 | -4.94% | 30,930 |
| Nov 26, 2018 | $142.07 | $145.00 | $138.25 | $143.05 | +1.43% | 26,911 |
| Nov 19, 2018 | $139.34 | $143.63 | $135.05 | $141.03 | +0.59% | 32,353 |
| Nov 12, 2018 | $149.79 | $154.36 | $136.25 | $140.20 | -6.55% | 35,710 |
| Nov 5, 2018 | $155.00 | $157.68 | $144.11 | $150.02 | -1.21% | 36,004 |
| Oct 29, 2018 | $151.11 | $154.90 | $142.26 | $151.85 | +1.15% | 42,088 |
| Oct 22, 2018 | $164.05 | $164.97 | $145.50 | $150.12 | -8.47% | 36,091 |
| Oct 15, 2018 | $166.89 | $173.80 | $160.94 | $164.01 | -2.07% | 34,147 |
| Oct 8, 2018 | $174.90 | $177.06 | $165.30 | $167.48 | -4.78% | 51,087 |
| Oct 1, 2018 | $181.62 | $184.45 | $174.00 | $175.89 | -3.01% | 26,805 |
| Sep 24, 2018 | $184.74 | $188.70 | $174.52 | $181.35 | -2.06% | 49,534 |
| Sep 17, 2018 | $191.97 | $202.00 | $182.69 | $185.16 | -3.80% | 77,477 |
| Sep 10, 2018 | $193.30 | $195.50 | $185.13 | $192.48 | -0.15% | 27,718 |
| Sep 4, 2018 | $197.36 | $198.61 | $190.27 | $192.76 | -2.42% | 14,104 |
| Aug 27, 2018 | $195.64 | $199.70 | $192.00 | $197.55 | +0.98% | 18,888 |
| Aug 20, 2018 | $200.47 | $203.50 | $193.89 | $195.64 | -2.21% | 22,110 |
| Aug 13, 2018 | $185.00 | $203.49 | $185.00 | $200.07 | +6.25% | 34,369 |
| Aug 6, 2018 | $184.03 | $189.90 | $177.45 | $188.31 | +2.52% | 45,671 |
| Jul 30, 2018 | $190.50 | $191.50 | $181.07 | $183.68 | -3.13% | 27,319 |
| Jul 23, 2018 | $185.24 | $191.54 | $181.00 | $189.62 | +2.04% | 30,407 |
| Jul 16, 2018 | $189.09 | $195.00 | $185.59 | $185.83 | -3.51% | 70,611 |
| Jul 9, 2018 | $202.41 | $204.99 | $189.00 | $192.59 | -5.33% | 36,694 |
| Jul 2, 2018 | $181.58 | $203.61 | $181.58 | $203.44 | +10.87% | 27,081 |
| Jun 25, 2018 | $192.84 | $196.28 | $182.50 | $183.49 | -5.29% | 39,229 |
| Jun 18, 2018 | $202.74 | $204.99 | $189.01 | $193.73 | -4.49% | 42,914 |
| Jun 11, 2018 | $200.76 | $204.99 | $194.00 | $202.83 | +0.98% | 48,048 |
| Jun 4, 2018 | $217.55 | $217.55 | $196.01 | $200.86 | -7.08% | 56,033 |
| May 29, 2018 | $207.17 | $219.03 | $200.95 | $216.16 | +3.43% | 30,903 |
| May 21, 2018 | $205.04 | $212.96 | $200.00 | $209.00 | +2.69% | 29,769 |
| May 14, 2018 | $203.37 | $208.95 | $191.00 | $203.53 | -0.35% | 40,387 |
| May 7, 2018 | $209.23 | $215.98 | $195.09 | $204.25 | -2.31% | 67,091 |
| Apr 30, 2018 | $226.67 | $265.00 | $203.85 | $209.09 | -7.32% | 463,013 |
| Apr 23, 2018 | $276.97 | $284.00 | $215.37 | $225.60 | -18.52% | 128,250 |
| Apr 16, 2018 | $281.37 | $290.55 | $275.00 | $276.87 | -1.59% | 25,950 |
| Apr 9, 2018 | $288.33 | $290.00 | $274.95 | $281.33 | -2.06% | 19,800 |
| Apr 2, 2018 | $269.63 | $292.34 | $262.08 | $287.25 | +5.50% | 60,600 |
| Mar 26, 2018 | $275.07 | $277.45 | $269.67 | $272.27 | +0.10% | 23,850 |
| Mar 19, 2018 | $284.95 | $289.20 | $270.47 | $272.01 | -4.85% | 20,550 |
| Mar 12, 2018 | $285.33 | $295.87 | $280.62 | $285.87 | +0.20% | 32,100 |
| Mar 5, 2018 | $286.43 | $286.67 | $274.77 | $285.29 | -0.34% | 43,650 |
| Feb 26, 2018 | $277.01 | $286.67 | $272.00 | $286.26 | +1.87% | 56,400 |
| Feb 20, 2018 | $260.39 | $282.00 | $257.03 | $281.01 | +7.63% | 35,700 |
| Feb 12, 2018 | $268.67 | $272.66 | $258.51 | $261.08 | -2.86% | 60,150 |
| Feb 5, 2018 | $260.33 | $270.75 | $255.67 | $268.75 | -0.22% | 39,750 |
| Jan 29, 2018 | $279.53 | $282.99 | $268.00 | $269.33 | -3.52% | 33,150 |
| Jan 22, 2018 | $274.33 | $283.33 | $270.21 | $279.15 | +1.73% | 34,500 |
| Jan 16, 2018 | $284.34 | $286.67 | $266.67 | $274.41 | -2.93% | 30,600 |
| Jan 8, 2018 | $277.43 | $288.03 | $272.43 | $282.69 | +1.45% | 36,450 |
| Jan 2, 2018 | $276.32 | $281.67 | $270.87 | $278.65 | +0.86% | 29,700 |
| Dec 26, 2017 | $277.97 | $282.81 | $274.48 | $276.27 | -1.03% | 30,450 |
| Dec 18, 2017 | $275.62 | $283.33 | $272.00 | $279.15 | +0.38% | 53,400 |
| Dec 11, 2017 | $241.51 | $282.51 | $241.50 | $278.10 | +14.72% | 120,600 |
| Dec 4, 2017 | $227.21 | $250.14 | $223.33 | $242.41 | +7.65% | 65,100 |
| Nov 27, 2017 | $227.12 | $233.33 | $217.80 | $225.19 | -0.49% | 64,650 |
| Nov 20, 2017 | $228.08 | $231.96 | $218.67 | $226.29 | -1.16% | 35,700 |
| Nov 13, 2017 | $232.33 | $236.67 | $224.14 | $228.95 | -1.88% | 23,850 |
| Nov 6, 2017 | $228.02 | $238.74 | $216.54 | $233.33 | -3.12% | 85,350 |
| Oct 30, 2017 | $238.60 | $244.67 | $231.51 | $240.85 | +1.15% | 26,550 |
| Oct 23, 2017 | $227.29 | $239.25 | $227.29 | $238.11 | +3.26% | 29,850 |
| Oct 16, 2017 | $225.57 | $233.23 | $224.01 | $230.59 | +1.89% | 26,100 |
| Oct 9, 2017 | $231.99 | $232.16 | $221.34 | $226.31 | -2.45% | 52,950 |
| Oct 2, 2017 | $222.00 | $232.00 | $220.29 | $231.99 | +4.41% | 58,650 |
| Sep 25, 2017 | $204.85 | $230.00 | $201.37 | $222.19 | +8.19% | 53,100 |
| Sep 18, 2017 | $211.60 | $214.69 | $201.01 | $205.37 | -2.90% | 41,400 |
| Sep 11, 2017 | $202.47 | $212.57 | $199.00 | $211.49 | +4.73% | 59,550 |
| Sep 5, 2017 | $202.38 | $203.39 | $193.37 | $201.93 | -0.31% | 47,100 |
| Aug 28, 2017 | $199.67 | $214.67 | $195.65 | $202.55 | +1.37% | 87,450 |
| Aug 21, 2017 | $202.67 | $203.43 | $193.63 | $199.82 | -1.04% | 65,100 |
| Aug 14, 2017 | $214.09 | $217.60 | $200.14 | $201.91 | -5.60% | 43,950 |
| Aug 7, 2017 | $249.92 | $249.92 | $208.00 | $213.90 | -14.90% | 94,350 |
| Jul 31, 2017 | $252.67 | $258.58 | $244.20 | $251.35 | -0.21% | 31,350 |
| Jul 24, 2017 | $262.88 | $262.88 | $250.81 | $251.88 | -4.33% | 20,550 |
| Jul 17, 2017 | $263.44 | $267.99 | $256.67 | $263.29 | +0.10% | 28,500 |
| Jul 10, 2017 | $264.46 | $271.67 | $262.51 | $263.04 | -0.42% | 24,750 |
| Jul 3, 2017 | $266.77 | $270.64 | $262.52 | $264.14 | -0.88% | 18,600 |
| Jun 26, 2017 | $275.66 | $282.59 | $264.11 | $266.49 | -3.07% | 27,900 |
| Jun 19, 2017 | $272.67 | $279.97 | $266.10 | $274.95 | +1.16% | 35,400 |
| Jun 12, 2017 | $278.97 | $290.29 | $268.70 | $271.81 | -2.88% | 64,950 |
| Jun 5, 2017 | $255.30 | $280.00 | $252.40 | $279.87 | +9.98% | 52,050 |
| May 30, 2017 | $259.15 | $260.67 | $250.44 | $254.48 | -2.11% | 35,400 |
| May 22, 2017 | $253.53 | $264.26 | $253.53 | $259.95 | +2.95% | 31,950 |
| May 15, 2017 | $263.37 | $268.00 | $248.67 | $252.51 | -3.56% | 42,900 |
| May 8, 2017 | $283.00 | $283.00 | $260.69 | $261.82 | -7.59% | 41,100 |
| May 1, 2017 | $287.44 | $292.91 | $280.89 | $283.33 | -0.38% | 32,100 |
| Apr 24, 2017 | $290.25 | $300.77 | $281.33 | $284.42 | -0.83% | 31,200 |
| Apr 17, 2017 | $282.95 | $291.96 | $279.96 | $286.79 | +1.52% | 20,550 |
| Apr 10, 2017 | $292.78 | $294.73 | $280.04 | $282.49 | -2.64% | 13,950 |
| Apr 3, 2017 | $287.72 | $294.67 | $276.67 | $290.16 | +0.75% | 59,850 |
| Mar 27, 2017 | $272.95 | $289.20 | $272.95 | $287.99 | +5.04% | 22,050 |
| Mar 20, 2017 | $281.33 | $285.00 | $273.08 | $274.18 | -2.54% | 20,100 |
| Mar 13, 2017 | $277.71 | $284.84 | $271.33 | $281.33 | +2.00% | 30,900 |
| Mar 6, 2017 | $275.23 | $285.33 | $274.00 | $275.83 | -0.26% | 19,050 |
| Feb 27, 2017 | $290.40 | $297.83 | $274.00 | $276.55 | -4.71% | 42,900 |
| Feb 21, 2017 | $293.75 | $298.00 | $284.95 | $290.23 | -1.05% | 22,500 |
| Feb 13, 2017 | $284.66 | $296.50 | $266.67 | $293.33 | +2.59% | 41,700 |
| Feb 6, 2017 | $287.79 | $293.55 | $278.73 | $285.92 | -0.68% | 46,800 |
| Jan 30, 2017 | $309.54 | $316.22 | $283.33 | $287.87 | -7.24% | 35,400 |
| Jan 23, 2017 | $309.33 | $320.66 | $305.33 | $310.34 | +0.33% | 20,850 |
| Jan 17, 2017 | $318.63 | $322.53 | $302.33 | $309.33 | -2.92% | 20,550 |
| Jan 9, 2017 | $316.25 | $323.13 | $311.53 | $318.65 | +0.31% | 25,500 |
| Jan 3, 2017 | $317.78 | $326.67 | $308.23 | $317.68 | +0.70% | 24,000 |
| Dec 27, 2016 | $323.33 | $327.83 | $311.59 | $315.47 | -2.08% | 18,600 |
| Dec 19, 2016 | $313.61 | $323.53 | $310.60 | $322.15 | +2.33% | 20,550 |
| Dec 12, 2016 | $317.30 | $319.92 | $307.78 | $314.81 | -1.21% | 79,200 |
| Dec 5, 2016 | $307.57 | $318.67 | $298.34 | $318.67 | +3.94% | 39,450 |
| Nov 28, 2016 | $312.40 | $316.66 | $300.00 | $306.60 | -2.20% | 28,500 |
| Nov 21, 2016 | $297.53 | $316.67 | $290.01 | $313.49 | +4.75% | 16,200 |
| Nov 14, 2016 | $315.85 | $315.85 | $288.48 | $299.28 | – | 92,250 |
Seasonality
BH 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 | 0.5% | 4.7% | -5.2% | 2.0% | -2.6% | 6.7% | -1.5% | 3.1% | -2.0% | -1.3% | 6.5% | 5.0% |
| Months up | 4 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 5 of 9 | 6 of 9 |
| 2026 | 12.8% | 3.4% | -15.0% | -6.2% | -6.1% | 46.7% | -6.7% | -2.3% | -11.5% | 14.5% | ||
| 2025 | -8.8% | 5.7% | -11.7% | 7.6% | 6.1% | 18.2% | 5.5% | 0.8% | 4.1% | 11.6% | -18.7% | 13.1% |
| 2024 | -6.2% | 12.0% | 9.5% | 3.9% | 1.0% | -2.8% | 3.8% | -10.8% | -3.9% | -1.0% | 23.6% | 20.8% |
| 2023 | 17.5% | 10.3% | -5.9% | 2.4% | 19.0% | -4.3% | 3.1% | -8.4% | -10.8% | -11.0% | -1.3% | 13.1% |
| 2022 | -16.9% | 16.0% | 5.2% | -5.7% | -2.0% | -8.2% | -2.0% | 12.2% | -14.3% | 19.3% | 4.3% | -3.5% |
| 2021 | 3.2% | 2.1% | 13.3% | 0.2% | 20.4% | -0.4% | 3.1% | 6.3% | -1.7% | -3.2% | -14.7% | 0.5% |
| 2020 | -5.2% | -2.8% | -51.3% | 36.2% | -13.0% | 13.3% | -5.9% | 52.6% | -10.2% | -5.9% | 33.7% | -0.7% |
| 2019 | 15.3% | 2.4% | 5.5% | -1.4% | -35.0% | 14.6% | -12.6% | -3.4% | 24.3% | -23.4% | 35.1% | 1.4% |
| 2018 | -0.4% | 1.6% | -2.6% | -16.2% | -5.7% | -14.7% | 3.2% | 4.3% | -8.2% | -21.4% | 0.4% | -20.6% |
| 2017 | -6.3% | -3.1% | 0.6% | -1.2% | -10.9% | 5.1% | -6.4% | -20.5% | 11.9% | 7.2% | -4.0% | 20.8% |