BHP Group Ltd (BHP) stock
BHPNYSEMetal MiningFiscal year ends June 30Also trades as BHPLF
$81.82−0.40 (-0.49%)
Close on Oct 29, 2026Market cap $207.88BP/E 21.2Yield 3.25%
Price history
BHP share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$81.82
-0.49% on the day
52-week range
$52.18 – $98.71
-17.1% from the high
Change over 52 weeks
+41.2%
From $57.96 on Oct 29, 2025
Average volume
2.67M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $79.06 | $82.70 | $78.06 | $81.82 | +5.10% | 14,056,474 |
| Oct 19, 2026 | $83.02 | $83.24 | $76.97 | $77.85 | -6.53% | 16,301,212 |
| Oct 12, 2026 | $86.76 | $87.20 | $80.60 | $83.29 | -3.98% | 12,000,050 |
| Oct 5, 2026 | $86.16 | $87.51 | $83.88 | $86.74 | +0.78% | 12,832,849 |
| Sep 28, 2026 | $83.23 | $87.87 | $82.93 | $86.07 | +1.29% | 17,228,836 |
| Sep 21, 2026 | $87.26 | $88.31 | $84.21 | $84.97 | -1.51% | 14,653,301 |
| Sep 14, 2026 | $83.81 | $86.93 | $83.27 | $86.27 | -1.01% | 10,470,164 |
| Sep 8, 2026 | $93.00 | $93.61 | $86.59 | $87.15 | -3.62% | 10,086,960 |
| Aug 31, 2026 | $96.07 | $96.11 | $89.32 | $90.42 | -4.97% | 11,110,886 |
| Aug 24, 2026 | $97.31 | $98.71 | $94.63 | $95.15 | -1.94% | 13,003,723 |
| Aug 17, 2026 | $88.17 | $97.27 | $87.48 | $97.03 | +11.81% | 17,241,655 |
| Aug 10, 2026 | $90.23 | $91.63 | $86.48 | $86.78 | -4.02% | 11,888,696 |
| Aug 3, 2026 | $83.23 | $90.60 | $82.71 | $90.41 | +7.01% | 13,330,120 |
| Jul 27, 2026 | $83.98 | $86.23 | $81.47 | $84.49 | +0.92% | 11,971,714 |
| Jul 20, 2026 | $80.80 | $85.27 | $79.89 | $83.72 | +3.82% | 12,350,928 |
| Jul 13, 2026 | $81.80 | $86.33 | $79.05 | $80.64 | -1.27% | 12,378,708 |
| Jul 6, 2026 | $82.94 | $84.25 | $76.81 | $81.68 | -1.98% | 11,589,614 |
| Jun 29, 2026 | $81.70 | $84.57 | $80.37 | $83.33 | +2.85% | 9,229,728 |
| Jun 22, 2026 | $85.64 | $86.42 | $79.73 | $81.02 | -7.80% | 16,078,544 |
| Jun 15, 2026 | $92.94 | $93.83 | $87.22 | $87.87 | -3.25% | 11,791,031 |
| Jun 8, 2026 | $84.08 | $90.92 | $82.61 | $90.82 | +9.79% | 16,322,707 |
| Jun 1, 2026 | $88.70 | $93.70 | $82.49 | $82.72 | -6.96% | 16,118,873 |
| May 26, 2026 | $86.19 | $89.40 | $85.59 | $88.91 | +5.09% | 9,391,102 |
| May 18, 2026 | $85.03 | $85.46 | $80.98 | $84.60 | +0.24% | 12,246,604 |
| May 11, 2026 | $85.96 | $91.45 | $83.98 | $84.40 | -0.38% | 15,676,930 |
| May 4, 2026 | $78.98 | $85.14 | $77.47 | $84.72 | +7.16% | 10,645,746 |
| Apr 27, 2026 | $79.75 | $80.01 | $76.92 | $79.06 | -0.95% | 10,663,376 |
| Apr 20, 2026 | $79.55 | $80.78 | $77.52 | $79.82 | -0.78% | 11,116,804 |
| Apr 13, 2026 | $77.07 | $81.26 | $76.56 | $80.45 | +4.74% | 13,112,231 |
| Apr 6, 2026 | $72.93 | $78.45 | $72.22 | $76.81 | +4.87% | 13,312,172 |
| Mar 30, 2026 | $70.51 | $74.15 | $68.92 | $73.24 | +5.38% | 13,889,412 |
| Mar 23, 2026 | $67.53 | $70.85 | $67.29 | $69.50 | +6.45% | 16,570,668 |
| Mar 16, 2026 | $70.29 | $71.25 | $64.53 | $65.29 | -5.02% | 21,345,887 |
| Mar 9, 2026 | $70.02 | $74.84 | $68.51 | $68.74 | -4.33% | 21,799,674 |
| Mar 2, 2026 | $81.57 | $83.22 | $71.61 | $71.85 | -11.92% | 23,230,050 |
| Feb 23, 2026 | $77.01 | $82.34 | $76.86 | $81.57 | +6.18% | 21,223,853 |
| Feb 17, 2026 | $72.75 | $77.04 | $71.79 | $76.82 | +4.69% | 17,676,363 |
| Feb 9, 2026 | $70.72 | $75.14 | $70.34 | $73.38 | +5.37% | 22,441,949 |
| Feb 2, 2026 | $69.28 | $73.64 | $68.69 | $69.64 | +1.32% | 24,143,709 |
| Jan 26, 2026 | $68.86 | $74.98 | $67.51 | $68.73 | +1.79% | 30,446,957 |
| Jan 20, 2026 | $64.33 | $67.56 | $63.46 | $67.52 | +4.10% | 16,105,918 |
| Jan 12, 2026 | $62.18 | $66.51 | $62.00 | $64.86 | +5.09% | 20,351,550 |
| Jan 5, 2026 | $62.40 | $65.09 | $61.39 | $61.72 | -0.06% | 21,809,132 |
| Dec 29, 2025 | $60.97 | $61.82 | $60.27 | $61.76 | -0.21% | 10,221,232 |
| Dec 22, 2025 | $60.37 | $62.01 | $60.34 | $61.89 | +4.33% | 11,739,967 |
| Dec 15, 2025 | $59.38 | $59.64 | $58.48 | $59.32 | -0.54% | 11,253,817 |
| Dec 8, 2025 | $58.85 | $61.27 | $57.80 | $59.64 | +1.34% | 16,024,118 |
| Dec 1, 2025 | $55.25 | $59.86 | $54.98 | $58.85 | +7.53% | 16,892,315 |
| Nov 24, 2025 | $52.62 | $54.94 | $52.60 | $54.73 | +3.11% | 10,796,284 |
| Nov 17, 2025 | $54.89 | $55.34 | $52.18 | $53.08 | -3.89% | 13,355,017 |
| Nov 10, 2025 | $55.77 | $56.76 | $54.21 | $55.23 | +0.13% | 11,312,865 |
| Nov 3, 2025 | $56.18 | $56.20 | $54.15 | $55.16 | -3.31% | 15,781,504 |
| Oct 27, 2025 | $56.52 | $58.92 | $56.14 | $57.05 | +2.57% | 15,483,150 |
| Oct 20, 2025 | $56.13 | $57.13 | $55.09 | $55.62 | +0.05% | 15,682,007 |
| Oct 13, 2025 | $55.83 | $57.39 | $54.84 | $55.59 | +3.67% | 19,900,519 |
| Oct 6, 2025 | $55.70 | $57.58 | $53.47 | $53.62 | -3.34% | 22,265,602 |
| Sep 29, 2025 | $55.55 | $56.57 | $54.41 | $55.47 | +1.33% | 17,876,093 |
| Sep 22, 2025 | $52.91 | $55.73 | $52.72 | $54.74 | +4.99% | 15,819,728 |
| Sep 15, 2025 | $53.98 | $54.82 | $51.83 | $52.14 | -3.57% | 16,174,031 |
| Sep 8, 2025 | $54.34 | $54.47 | $52.93 | $54.07 | -0.59% | 14,588,985 |
| Sep 2, 2025 | $55.00 | $56.02 | $54.09 | $54.39 | -2.47% | 10,776,058 |
| Aug 25, 2025 | $55.99 | $56.29 | $55.08 | $55.77 | -0.32% | 11,703,751 |
| Aug 18, 2025 | $53.76 | $56.15 | $53.19 | $55.95 | +3.32% | 17,652,826 |
| Aug 11, 2025 | $52.89 | $54.75 | $52.66 | $54.15 | +2.44% | 11,984,141 |
| Aug 4, 2025 | $51.25 | $53.13 | $51.13 | $52.86 | +4.20% | 12,141,723 |
| Jul 28, 2025 | $52.32 | $52.80 | $49.68 | $50.73 | -4.55% | 17,445,993 |
| Jul 21, 2025 | $52.95 | $55.38 | $52.85 | $53.15 | +2.53% | 16,737,817 |
| Jul 14, 2025 | $51.85 | $52.20 | $50.16 | $51.84 | -0.46% | 16,421,471 |
| Jul 7, 2025 | $50.02 | $52.17 | $49.23 | $52.08 | +3.09% | 21,895,625 |
| Jun 30, 2025 | $47.96 | $51.19 | $47.73 | $50.52 | +3.91% | 16,259,327 |
| Jun 23, 2025 | $45.78 | $48.78 | $45.74 | $48.62 | +5.37% | 16,606,533 |
| Jun 16, 2025 | $49.04 | $49.53 | $45.98 | $46.14 | -4.96% | 14,773,895 |
| Jun 9, 2025 | $49.78 | $51.05 | $48.36 | $48.55 | -2.08% | 12,701,430 |
| Jun 2, 2025 | $48.90 | $50.52 | $48.15 | $49.58 | +1.20% | 12,329,752 |
| May 26, 2025 | $49.13 | $49.96 | $48.45 | $48.99 | -1.80% | 11,335,059 |
| May 19, 2025 | $49.54 | $50.37 | $49.02 | $49.89 | -1.23% | 11,054,695 |
| May 12, 2025 | $50.56 | $51.01 | $49.76 | $50.51 | +3.78% | 12,252,123 |
| May 5, 2025 | $49.08 | $49.08 | $47.92 | $48.67 | -0.33% | 12,188,593 |
| Apr 28, 2025 | $48.13 | $49.12 | $46.75 | $48.83 | +1.29% | 14,149,993 |
| Apr 21, 2025 | $46.69 | $49.55 | $46.30 | $48.21 | +3.70% | 14,640,466 |
| Apr 14, 2025 | $45.67 | $46.96 | $45.32 | $46.49 | +2.74% | 11,045,550 |
| Apr 7, 2025 | $41.76 | $45.67 | $39.73 | $45.25 | +7.56% | 32,605,503 |
| Mar 31, 2025 | $47.58 | $48.96 | $41.67 | $42.07 | -14.00% | 22,420,778 |
| Mar 24, 2025 | $49.57 | $50.07 | $48.84 | $48.92 | -0.47% | 12,891,087 |
| Mar 17, 2025 | $50.13 | $50.68 | $48.64 | $49.15 | -0.61% | 11,776,783 |
| Mar 10, 2025 | $49.25 | $50.37 | $48.21 | $49.45 | -1.42% | 17,831,956 |
| Mar 3, 2025 | $49.98 | $50.86 | $48.43 | $50.16 | +3.47% | 15,729,113 |
| Feb 24, 2025 | $51.45 | $51.47 | $48.08 | $48.48 | -5.75% | 11,452,452 |
| Feb 18, 2025 | $52.35 | $52.40 | $50.63 | $51.44 | -0.21% | 9,867,995 |
| Feb 10, 2025 | $50.73 | $52.52 | $49.66 | $51.55 | +2.38% | 12,349,692 |
| Feb 3, 2025 | $48.35 | $51.25 | $48.23 | $50.35 | +2.44% | 11,249,260 |
| Jan 27, 2025 | $49.81 | $49.97 | $48.42 | $49.15 | -1.44% | 11,653,979 |
| Jan 21, 2025 | $50.05 | $50.30 | $48.78 | $49.87 | -0.44% | 10,647,231 |
| Jan 13, 2025 | $48.40 | $50.49 | $48.37 | $50.09 | +3.19% | 12,514,766 |
| Jan 6, 2025 | $49.12 | $49.30 | $48.06 | $48.54 | -0.55% | 8,900,674 |
| Dec 30, 2024 | $49.08 | $49.57 | $48.55 | $48.81 | -0.81% | 9,441,361 |
| Dec 23, 2024 | $49.12 | $49.56 | $48.92 | $49.21 | +0.02% | 5,920,460 |
| Dec 16, 2024 | $51.42 | $51.65 | $48.79 | $49.20 | -4.78% | 11,646,978 |
| Dec 9, 2024 | $54.22 | $54.67 | $51.45 | $51.67 | +0.53% | 10,093,546 |
| Dec 2, 2024 | $52.87 | $53.57 | $51.34 | $51.40 | -2.37% | 10,413,229 |
| Nov 25, 2024 | $52.55 | $52.98 | $51.12 | $52.65 | +0.55% | 8,166,827 |
| Nov 18, 2024 | $52.06 | $52.75 | $51.49 | $52.36 | +1.00% | 11,814,600 |
| Nov 11, 2024 | $53.56 | $54.22 | $51.72 | $51.84 | -6.07% | 14,256,303 |
| Nov 4, 2024 | $55.98 | $58.51 | $54.79 | $55.19 | -1.34% | 12,352,469 |
| Oct 28, 2024 | $56.73 | $57.66 | $55.04 | $55.94 | -0.89% | 8,286,979 |
| Oct 21, 2024 | $56.81 | $57.04 | $55.46 | $56.44 | -1.19% | 8,082,313 |
| Oct 14, 2024 | $58.55 | $59.56 | $56.33 | $57.12 | -3.10% | 13,102,600 |
| Oct 7, 2024 | $60.83 | $61.03 | $57.87 | $58.95 | -2.67% | 9,857,000 |
| Sep 30, 2024 | $62.50 | $63.21 | $60.34 | $60.57 | -2.32% | 13,269,200 |
| Sep 23, 2024 | $54.03 | $62.32 | $53.95 | $62.01 | +15.28% | 17,773,500 |
| Sep 16, 2024 | $53.46 | $55.45 | $53.02 | $53.79 | +1.70% | 13,995,100 |
| Sep 9, 2024 | $51.94 | $53.77 | $50.90 | $52.89 | +2.92% | 14,595,300 |
| Sep 3, 2024 | $52.74 | $52.84 | $51.09 | $51.39 | -6.78% | 11,825,600 |
| Aug 26, 2024 | $55.80 | $55.98 | $54.11 | $55.13 | -0.11% | 13,038,400 |
| Aug 19, 2024 | $53.62 | $55.44 | $53.54 | $55.19 | +3.66% | 10,775,200 |
| Aug 12, 2024 | $53.72 | $53.95 | $52.00 | $53.24 | -0.97% | 13,291,600 |
| Aug 5, 2024 | $52.00 | $53.93 | $51.73 | $53.76 | -0.46% | 13,252,600 |
| Jul 29, 2024 | $54.79 | $56.00 | $53.48 | $54.01 | -2.47% | 13,128,700 |
| Jul 22, 2024 | $55.60 | $55.85 | $54.21 | $55.38 | -0.49% | 11,115,600 |
| Jul 15, 2024 | $58.31 | $58.65 | $55.10 | $55.65 | -6.11% | 10,648,000 |
| Jul 8, 2024 | $58.63 | $59.77 | $57.87 | $59.27 | -0.37% | 9,875,800 |
| Jul 1, 2024 | $57.81 | $60.03 | $57.06 | $59.49 | +4.20% | 6,495,300 |
| Jun 24, 2024 | $56.65 | $57.57 | $56.60 | $57.09 | +0.90% | 8,680,500 |
| Jun 17, 2024 | $55.84 | $57.41 | $55.68 | $56.58 | -0.44% | 9,445,900 |
| Jun 10, 2024 | $58.31 | $58.54 | $56.21 | $56.83 | -2.34% | 10,593,100 |
| Jun 3, 2024 | $59.03 | $59.77 | $57.37 | $58.19 | -2.25% | 12,256,400 |
| May 28, 2024 | $59.97 | $60.84 | $58.54 | $59.53 | -0.17% | 9,579,700 |
| May 20, 2024 | $61.36 | $62.28 | $58.33 | $59.63 | -2.99% | 12,295,500 |
| May 13, 2024 | $57.42 | $61.61 | $57.17 | $61.47 | +7.48% | 11,583,200 |
| May 6, 2024 | $56.86 | $57.71 | $56.35 | $57.19 | +1.65% | 7,817,200 |
| Apr 29, 2024 | $55.88 | $56.90 | $54.81 | $56.26 | -0.30% | 12,126,000 |
| Apr 22, 2024 | $57.91 | $59.30 | $55.80 | $56.43 | -2.91% | 15,057,600 |
| Apr 15, 2024 | $59.76 | $59.98 | $56.61 | $58.12 | -0.75% | 13,681,000 |
| Apr 8, 2024 | $59.10 | $60.54 | $58.54 | $58.56 | +1.56% | 15,246,800 |
| Apr 1, 2024 | $58.25 | $59.34 | $57.27 | $57.66 | -0.05% | 15,450,000 |
| Mar 25, 2024 | $57.47 | $57.82 | $56.23 | $57.69 | +1.14% | 9,285,000 |
| Mar 18, 2024 | $56.46 | $58.49 | $55.87 | $57.04 | +2.46% | 11,108,300 |
| Mar 11, 2024 | $55.77 | $57.22 | $55.09 | $55.67 | -2.84% | 15,978,500 |
| Mar 4, 2024 | $58.01 | $59.09 | $57.11 | $57.30 | -1.78% | 12,553,800 |
| Feb 26, 2024 | $57.38 | $58.43 | $56.79 | $58.34 | +0.05% | 11,994,000 |
| Feb 20, 2024 | $59.11 | $59.12 | $57.55 | $58.31 | -3.36% | 10,703,200 |
| Feb 12, 2024 | $60.14 | $60.74 | $58.50 | $60.34 | +0.27% | 12,293,600 |
| Feb 5, 2024 | $59.66 | $60.59 | $59.17 | $60.18 | -1.49% | 11,866,100 |
| Jan 29, 2024 | $61.86 | $62.33 | $60.68 | $61.09 | -1.40% | 11,106,000 |
| Jan 22, 2024 | $59.80 | $63.21 | $59.70 | $61.96 | +2.36% | 13,845,900 |
| Jan 16, 2024 | $62.19 | $62.22 | $59.68 | $60.53 | -4.32% | 11,958,500 |
| Jan 8, 2024 | $65.04 | $66.13 | $63.03 | $63.26 | -4.18% | 12,692,600 |
| Jan 2, 2024 | $67.99 | $68.41 | $65.63 | $66.02 | -3.35% | 8,964,900 |
| Dec 26, 2023 | $68.00 | $69.11 | $67.96 | $68.31 | +0.72% | 7,234,100 |
| Dec 18, 2023 | $66.09 | $68.17 | $65.97 | $67.82 | +3.09% | 11,433,000 |
| Dec 11, 2023 | $61.76 | $66.01 | $61.28 | $65.79 | +5.33% | 13,866,700 |
| Dec 4, 2023 | $61.61 | $62.90 | $60.54 | $62.46 | -0.76% | 13,006,200 |
| Nov 27, 2023 | $61.71 | $63.10 | $60.56 | $62.94 | +1.50% | 10,205,700 |
| Nov 20, 2023 | $60.97 | $62.67 | $60.96 | $62.01 | +1.81% | 7,037,300 |
| Nov 13, 2023 | $58.09 | $61.16 | $58.03 | $60.91 | +4.89% | 9,688,500 |
| Nov 6, 2023 | $59.47 | $59.59 | $56.82 | $58.07 | -1.78% | 10,016,100 |
| Oct 30, 2023 | $57.92 | $59.48 | $56.28 | $59.12 | +3.37% | 10,946,000 |
| Oct 23, 2023 | $54.75 | $57.69 | $54.28 | $57.19 | +4.27% | 13,320,400 |
| Oct 16, 2023 | $57.43 | $58.44 | $54.80 | $54.85 | -3.09% | 15,125,400 |
| Oct 9, 2023 | $55.90 | $57.68 | $55.48 | $56.60 | -0.61% | 11,728,100 |
| Oct 2, 2023 | $56.50 | $57.21 | $54.44 | $56.95 | +0.12% | 12,679,200 |
| Sep 25, 2023 | $55.67 | $57.57 | $54.94 | $56.88 | +0.23% | 13,357,900 |
| Sep 18, 2023 | $58.67 | $58.67 | $55.62 | $56.75 | -2.91% | 10,831,100 |
| Sep 11, 2023 | $56.92 | $59.30 | $56.01 | $58.45 | +6.29% | 13,325,800 |
| Sep 5, 2023 | $58.93 | $59.19 | $54.85 | $54.99 | -5.61% | 9,148,100 |
| Aug 28, 2023 | $56.05 | $58.98 | $55.76 | $58.26 | +5.52% | 12,577,500 |
| Aug 21, 2023 | $56.07 | $57.08 | $54.73 | $55.21 | -1.06% | 15,886,600 |
| Aug 14, 2023 | $57.55 | $58.02 | $55.43 | $55.80 | -5.36% | 15,442,400 |
| Aug 7, 2023 | $60.01 | $60.42 | $58.22 | $58.96 | -1.55% | 8,882,400 |
| Jul 31, 2023 | $62.02 | $62.66 | $59.22 | $59.89 | -2.35% | 11,374,200 |
| Jul 24, 2023 | $60.42 | $64.48 | $60.35 | $61.33 | +0.97% | 14,580,100 |
| Jul 17, 2023 | $60.80 | $61.59 | $60.33 | $60.74 | -2.19% | 10,286,600 |
| Jul 10, 2023 | $56.98 | $62.90 | $56.93 | $62.10 | +7.01% | 12,899,900 |
| Jul 3, 2023 | $60.55 | $60.91 | $57.28 | $58.03 | -2.75% | 8,819,400 |
| Jun 26, 2023 | $59.16 | $60.51 | $59.01 | $59.67 | +0.61% | 11,787,800 |
| Jun 20, 2023 | $62.55 | $62.70 | $58.71 | $59.31 | -6.11% | 11,377,500 |
| Jun 12, 2023 | $59.49 | $64.17 | $58.94 | $63.17 | +5.88% | 15,485,600 |
| Jun 5, 2023 | $58.11 | $60.28 | $57.62 | $59.66 | +1.60% | 11,629,000 |
| May 30, 2023 | $56.46 | $58.88 | $54.64 | $58.72 | +3.62% | 14,137,100 |
| May 22, 2023 | $58.27 | $58.82 | $54.41 | $56.67 | -3.18% | 14,443,200 |
| May 15, 2023 | $58.87 | $59.69 | $57.68 | $58.53 | +0.38% | 11,204,600 |
| May 8, 2023 | $61.45 | $61.68 | $57.12 | $58.31 | -4.08% | 13,927,000 |
| May 1, 2023 | $59.43 | $61.26 | $57.19 | $60.79 | +2.96% | 13,632,400 |
| Apr 24, 2023 | $58.68 | $59.22 | $56.93 | $59.04 | +0.49% | 16,403,100 |
| Apr 17, 2023 | $62.16 | $63.36 | $58.15 | $58.75 | -4.60% | 14,430,700 |
| Apr 10, 2023 | $59.89 | $63.01 | $59.61 | $61.58 | +2.70% | 12,220,300 |
| Apr 3, 2023 | $62.50 | $63.03 | $59.65 | $59.96 | -5.44% | 12,351,100 |
| Mar 27, 2023 | $58.24 | $63.57 | $57.86 | $63.41 | +9.05% | 12,607,500 |
| Mar 20, 2023 | $58.31 | $59.04 | $57.22 | $58.15 | +0.95% | 13,334,400 |
| Mar 13, 2023 | $59.42 | $61.34 | $56.48 | $57.60 | -4.18% | 19,735,600 |
| Mar 6, 2023 | $64.30 | $64.40 | $59.97 | $60.11 | -8.72% | 16,418,300 |
| Feb 27, 2023 | $60.11 | $66.01 | $59.98 | $65.85 | +8.97% | 19,258,600 |
| Feb 21, 2023 | $66.80 | $67.14 | $59.84 | $60.43 | -9.05% | 15,608,100 |
| Feb 13, 2023 | $65.72 | $67.77 | $65.11 | $66.44 | +0.70% | 13,669,600 |
| Feb 6, 2023 | $66.07 | $68.10 | $65.32 | $65.98 | -1.64% | 13,651,400 |
| Jan 30, 2023 | $69.70 | $70.44 | $66.81 | $67.08 | -4.01% | 18,917,000 |
| Jan 23, 2023 | $69.16 | $71.52 | $68.20 | $69.88 | +0.60% | 13,395,500 |
| Jan 17, 2023 | $68.66 | $70.00 | $67.72 | $69.46 | +0.26% | 15,128,500 |
| Jan 9, 2023 | $66.47 | $69.38 | $65.58 | $69.28 | +4.91% | 14,633,100 |
| Jan 3, 2023 | $61.58 | $66.11 | $61.05 | $66.04 | +6.43% | 11,328,700 |
| Dec 27, 2022 | $62.69 | $63.09 | $61.64 | $62.05 | 0.00% | 5,972,300 |
| Dec 19, 2022 | $61.90 | $62.90 | $60.48 | $62.05 | +1.42% | 9,185,400 |
| Dec 12, 2022 | $63.29 | $64.44 | $60.56 | $61.18 | -4.38% | 15,192,700 |
| Dec 5, 2022 | $63.53 | $65.18 | $62.22 | $63.98 | +0.87% | 13,473,900 |
| Nov 28, 2022 | $58.99 | $63.56 | $58.77 | $63.43 | +6.28% | 15,820,200 |
| Nov 21, 2022 | $56.79 | $60.04 | $55.96 | $59.68 | +1.60% | 11,085,900 |
| Nov 14, 2022 | $58.36 | $60.14 | $56.83 | $58.74 | +1.19% | 17,018,700 |
| Nov 7, 2022 | $53.97 | $58.59 | $52.06 | $58.05 | +9.45% | 22,432,400 |
| Oct 31, 2022 | $47.09 | $53.62 | $47.09 | $53.04 | +11.59% | 25,226,200 |
| Oct 24, 2022 | $48.90 | $52.00 | $46.92 | $47.53 | -5.43% | 24,981,900 |
| Oct 17, 2022 | $49.87 | $50.44 | $47.69 | $50.26 | +4.04% | 18,406,000 |
| Oct 10, 2022 | $51.73 | $51.79 | $47.87 | $48.31 | -5.61% | 17,516,600 |
| Oct 3, 2022 | $51.00 | $53.49 | $50.88 | $51.18 | +2.28% | 16,582,500 |
| Sep 26, 2022 | $47.50 | $51.10 | $47.39 | $50.04 | +2.39% | 20,585,800 |
| Sep 19, 2022 | $50.08 | $52.08 | $48.18 | $48.87 | -4.08% | 19,860,200 |
| Sep 12, 2022 | $54.60 | $54.90 | $50.35 | $50.95 | -4.48% | 18,755,500 |
| Sep 6, 2022 | $50.50 | $53.49 | $48.22 | $53.34 | +6.23% | 19,398,600 |
| Aug 29, 2022 | $57.85 | $58.56 | $49.40 | $50.21 | -14.72% | 23,636,900 |
| Aug 22, 2022 | $56.81 | $60.81 | $56.41 | $58.88 | +3.75% | 18,046,900 |
| Aug 15, 2022 | $53.95 | $58.00 | $53.64 | $56.75 | +1.78% | 18,690,200 |
| Aug 8, 2022 | $54.77 | $55.87 | $53.68 | $55.76 | +2.50% | 12,574,700 |
| Aug 1, 2022 | $54.48 | $54.69 | $52.77 | $54.40 | -1.16% | 12,300,800 |
| Jul 25, 2022 | $52.97 | $55.31 | $51.92 | $55.04 | +7.73% | 13,559,000 |
| Jul 18, 2022 | $51.13 | $52.18 | $49.46 | $51.09 | +3.69% | 15,608,800 |
| Jul 11, 2022 | $51.44 | $51.65 | $47.35 | $49.27 | -7.02% | 17,783,600 |
| Jul 5, 2022 | $52.27 | $55.10 | $51.25 | $52.99 | -2.11% | 16,700,400 |
| Jun 27, 2022 | $57.50 | $59.04 | $52.64 | $54.13 | -3.89% | 16,392,700 |
| Jun 21, 2022 | $56.95 | $58.10 | $54.04 | $56.32 | -2.49% | 14,313,100 |
| Jun 13, 2022 | $60.83 | $62.27 | $57.24 | $57.76 | -9.01% | 17,564,500 |
| Jun 6, 2022 | $66.98 | $69.25 | $62.92 | $63.48 | -5.39% | 16,735,000 |
| May 31, 2022 | $71.70 | $72.82 | $66.25 | $67.10 | -5.52% | 15,002,500 |
| May 23, 2022 | $68.30 | $71.47 | $67.63 | $71.02 | +5.50% | 13,166,300 |
| May 16, 2022 | $63.46 | $67.55 | $62.80 | $67.32 | +5.95% | 19,574,700 |
| May 9, 2022 | $63.54 | $65.02 | $60.70 | $63.54 | -3.51% | 19,520,700 |
| May 2, 2022 | $66.94 | $69.37 | $64.36 | $65.85 | -1.69% | 18,940,500 |
| Apr 25, 2022 | $64.98 | $69.32 | $63.86 | $66.98 | -1.49% | 27,351,000 |
| Apr 18, 2022 | $78.38 | $79.14 | $67.86 | $67.99 | -13.00% | 24,963,400 |
| Apr 11, 2022 | $76.73 | $78.51 | $75.45 | $78.15 | +0.62% | 10,539,100 |
| Apr 4, 2022 | $78.79 | $79.00 | $76.46 | $77.67 | -2.06% | 12,928,500 |
| Mar 28, 2022 | $75.79 | $79.66 | $73.47 | $79.30 | +5.26% | 18,668,700 |
| Mar 21, 2022 | $70.42 | $75.39 | $70.37 | $75.34 | +9.51% | 21,682,600 |
| Mar 14, 2022 | $67.00 | $68.91 | $63.37 | $68.80 | +0.36% | 25,301,900 |
| Mar 7, 2022 | $72.71 | $73.23 | $68.35 | $68.55 | -6.25% | 33,626,000 |
| Feb 28, 2022 | $66.97 | $73.58 | $66.92 | $73.12 | +9.04% | 24,371,200 |
| Feb 22, 2022 | $69.41 | $69.84 | $62.27 | $67.06 | -3.29% | 22,033,900 |
| Feb 14, 2022 | $68.60 | $69.56 | $66.08 | $69.34 | +0.62% | 32,083,000 |
| Feb 7, 2022 | $67.58 | $70.94 | $67.06 | $68.91 | +4.16% | 38,778,200 |
| Jan 31, 2022 | $63.75 | $66.54 | $62.84 | $66.16 | +3.10% | 43,006,200 |
| Jan 24, 2022 | $63.23 | $66.09 | $62.22 | $64.17 | -1.23% | 44,609,700 |
| Jan 18, 2022 | $66.87 | $69.56 | $64.95 | $64.97 | -2.99% | 28,938,400 |
| Jan 10, 2022 | $63.14 | $67.52 | $62.20 | $66.97 | +4.06% | 23,751,600 |
| Jan 3, 2022 | $60.59 | $64.37 | $60.14 | $64.36 | +6.64% | 17,942,300 |
| Dec 27, 2021 | $59.90 | $60.96 | $59.39 | $60.35 | +0.72% | 8,799,000 |
| Dec 20, 2021 | $57.88 | $60.21 | $57.37 | $59.92 | +2.83% | 13,620,000 |
| Dec 13, 2021 | $58.02 | $59.09 | $57.05 | $58.27 | +1.87% | 16,102,600 |
| Dec 6, 2021 | $55.93 | $58.64 | $55.45 | $57.20 | +4.93% | 16,022,800 |
| Nov 29, 2021 | $55.46 | $57.98 | $54.00 | $54.51 | +0.15% | 23,918,200 |
| Nov 22, 2021 | $52.90 | $56.34 | $52.65 | $54.43 | +3.95% | 12,902,300 |
| Nov 15, 2021 | $53.84 | $53.92 | $51.88 | $52.36 | -3.96% | 13,786,500 |
| Nov 8, 2021 | $53.73 | $55.12 | $52.32 | $54.52 | +2.06% | 13,844,800 |
| Nov 1, 2021 | $54.82 | $55.02 | $52.57 | $53.42 | -2.59% | 19,753,100 |
| Oct 25, 2021 | $57.07 | $57.69 | $54.66 | $54.84 | -3.31% | 13,480,700 |
| Oct 18, 2021 | $57.49 | $58.46 | $55.56 | $56.72 | -1.32% | 18,176,600 |
| Oct 11, 2021 | $56.60 | $58.07 | $55.04 | $57.48 | +4.40% | 17,635,600 |
| Oct 4, 2021 | $53.81 | $55.47 | $52.43 | $55.06 | +2.82% | 13,381,400 |
| Sep 27, 2021 | $54.36 | $55.22 | $52.31 | $53.55 | -1.80% | 22,927,200 |
| Sep 20, 2021 | $53.01 | $55.62 | $52.86 | $54.53 | -1.82% | 27,044,300 |
| Sep 13, 2021 | $61.41 | $61.56 | $54.78 | $55.54 | -8.74% | 21,767,400 |
| Sep 7, 2021 | $62.20 | $62.47 | $60.20 | $60.86 | -3.41% | 13,347,700 |
| Aug 30, 2021 | $67.67 | $68.13 | $61.20 | $63.01 | -5.36% | 17,559,200 |
| Aug 23, 2021 | $63.80 | $66.63 | $63.52 | $66.58 | +4.69% | 17,791,600 |
| Aug 16, 2021 | $76.30 | $77.17 | $62.54 | $63.60 | -18.27% | 35,978,400 |
| Aug 9, 2021 | $76.60 | $78.14 | $75.92 | $77.82 | +1.43% | 6,477,200 |
| Aug 2, 2021 | $79.71 | $80.30 | $76.40 | $76.72 | -2.34% | 7,568,600 |
| Jul 26, 2021 | $77.51 | $80.50 | $77.05 | $78.56 | +2.79% | 9,373,400 |
| Jul 19, 2021 | $72.49 | $76.59 | $72.02 | $76.43 | +2.76% | 7,518,800 |
| Jul 12, 2021 | $75.75 | $77.24 | $74.14 | $74.38 | -2.75% | 7,111,700 |
| Jul 6, 2021 | $73.68 | $76.89 | $71.81 | $76.48 | +4.82% | 6,850,800 |
| Jun 28, 2021 | $73.58 | $73.85 | $72.00 | $72.96 | -0.37% | 5,422,100 |
| Jun 21, 2021 | $69.60 | $73.77 | $69.45 | $73.23 | +6.84% | 6,506,200 |
| Jun 14, 2021 | $75.63 | $75.97 | $68.54 | $68.54 | -9.66% | 11,342,000 |
| Jun 7, 2021 | $75.74 | $76.47 | $74.15 | $75.87 | -0.33% | 7,068,200 |
| Jun 1, 2021 | $76.13 | $76.58 | $74.40 | $76.12 | +2.71% | 5,480,100 |
| May 24, 2021 | $72.93 | $74.92 | $71.73 | $74.11 | +1.02% | 8,422,700 |
| May 17, 2021 | $77.17 | $79.17 | $73.14 | $73.36 | -5.31% | 10,289,100 |
| May 10, 2021 | $81.52 | $82.07 | $76.56 | $77.47 | -2.41% | 11,974,100 |
| May 3, 2021 | $73.43 | $79.54 | $73.31 | $79.38 | +9.10% | 8,418,800 |
| Apr 26, 2021 | $75.27 | $76.11 | $72.67 | $72.76 | -2.57% | 10,218,400 |
| Apr 19, 2021 | $74.31 | $74.96 | $71.65 | $74.68 | +1.26% | 10,360,400 |
| Apr 12, 2021 | $70.32 | $74.51 | $69.65 | $73.75 | +4.27% | 9,164,900 |
| Apr 5, 2021 | $70.34 | $71.58 | $69.71 | $70.73 | +1.71% | 7,905,600 |
| Mar 29, 2021 | $69.96 | $70.08 | $68.51 | $69.54 | -1.10% | 9,594,100 |
| Mar 22, 2021 | $69.26 | $70.40 | $66.33 | $70.31 | +2.15% | 11,730,700 |
| Mar 15, 2021 | $73.02 | $73.52 | $68.62 | $68.83 | -7.71% | 10,610,700 |
| Mar 8, 2021 | $75.69 | $76.38 | $72.55 | $74.58 | -2.34% | 15,761,900 |
| Mar 1, 2021 | $77.01 | $81.82 | $74.30 | $76.37 | +0.61% | 19,586,000 |
| Feb 22, 2021 | $76.54 | $80.49 | $75.48 | $75.91 | -0.26% | 15,039,300 |
| Feb 16, 2021 | $74.20 | $76.72 | $73.87 | $76.11 | +8.14% | 11,174,600 |
| Feb 8, 2021 | $68.85 | $70.79 | $68.61 | $70.38 | +3.84% | 11,448,600 |
| Feb 1, 2021 | $68.83 | $69.02 | $66.41 | $67.78 | +1.50% | 12,354,800 |
| Jan 25, 2021 | $70.61 | $72.07 | $66.58 | $66.78 | -6.98% | 17,872,400 |
| Jan 19, 2021 | $70.68 | $73.27 | $70.18 | $71.79 | +1.67% | 11,125,300 |
| Jan 11, 2021 | $70.79 | $74.41 | $70.34 | $70.61 | -3.88% | 9,814,900 |
| Jan 4, 2021 | $68.00 | $73.79 | $67.17 | $73.46 | +12.43% | 16,721,700 |
| Dec 28, 2020 | $65.64 | $66.47 | $65.06 | $65.34 | +0.29% | 5,725,200 |
| Dec 21, 2020 | $64.18 | $66.06 | $64.06 | $65.15 | -0.87% | 6,133,700 |
| Dec 14, 2020 | $64.52 | $66.79 | $63.39 | $65.72 | +1.86% | 11,201,900 |
| Dec 7, 2020 | $62.63 | $65.11 | $62.20 | $64.52 | +2.32% | 9,550,200 |
| Nov 30, 2020 | $56.92 | $63.29 | $55.79 | $63.06 | +10.13% | 12,390,600 |
| Nov 23, 2020 | $54.58 | $57.93 | $54.50 | $57.26 | +6.63% | 8,227,300 |
| Nov 16, 2020 | $54.01 | $54.15 | $52.52 | $53.70 | +1.42% | 8,742,500 |
| Nov 9, 2020 | $54.33 | $54.42 | $51.90 | $52.95 | +3.70% | 9,743,000 |
| Nov 2, 2020 | $48.45 | $51.38 | $47.94 | $51.06 | +6.13% | 12,566,300 |
| Oct 26, 2020 | $50.87 | $50.99 | $46.90 | $48.11 | -6.38% | 14,297,300 |
| Oct 19, 2020 | $51.49 | $52.07 | $50.59 | $51.39 | -0.50% | 10,102,700 |
| Oct 12, 2020 | $52.84 | $52.84 | $50.90 | $51.65 | -2.31% | 7,390,300 |
| Oct 5, 2020 | $51.76 | $53.18 | $50.34 | $52.87 | +2.74% | 12,611,200 |
| Sep 28, 2020 | $53.03 | $53.18 | $50.50 | $51.46 | -1.78% | 10,638,400 |
| Sep 21, 2020 | $53.38 | $53.46 | $51.66 | $52.39 | -4.24% | 10,249,000 |
| Sep 14, 2020 | $54.78 | $56.58 | $54.49 | $54.71 | +0.96% | 12,103,300 |
| Sep 8, 2020 | $52.90 | $54.50 | $52.56 | $54.19 | +0.89% | 8,895,800 |
| Aug 31, 2020 | $55.13 | $56.95 | $52.49 | $53.71 | -3.80% | 10,979,500 |
| Aug 24, 2020 | $55.62 | $55.92 | $54.27 | $55.83 | +2.42% | 7,170,300 |
| Aug 17, 2020 | $57.85 | $58.32 | $54.31 | $54.51 | -4.35% | 8,322,400 |
| Aug 10, 2020 | $56.73 | $58.35 | $56.61 | $56.99 | +1.97% | 9,677,100 |
| Aug 3, 2020 | $53.48 | $56.91 | $53.25 | $55.89 | +5.77% | 9,451,200 |
| Jul 27, 2020 | $53.41 | $54.45 | $52.24 | $52.84 | +0.44% | 9,910,400 |
| Jul 20, 2020 | $53.64 | $54.17 | $52.17 | $52.61 | -2.28% | 10,880,500 |
| Jul 13, 2020 | $51.89 | $53.99 | $50.76 | $53.84 | +5.42% | 11,520,400 |
| Jul 6, 2020 | $50.02 | $51.35 | $49.87 | $51.07 | +2.00% | 8,677,700 |
| Jun 29, 2020 | $48.89 | $50.76 | $48.48 | $50.07 | +3.15% | 7,357,800 |
| Jun 22, 2020 | $48.74 | $50.49 | $48.26 | $48.54 | +1.21% | 8,997,300 |
| Jun 15, 2020 | $48.25 | $50.81 | $47.82 | $47.96 | -4.10% | 9,556,900 |
| Jun 8, 2020 | $52.47 | $52.86 | $48.57 | $50.01 | -2.80% | 11,133,200 |
| Jun 1, 2020 | $47.34 | $52.25 | $47.17 | $51.45 | +9.24% | 10,241,100 |
| May 26, 2020 | $46.67 | $47.49 | $45.72 | $47.10 | +3.52% | 10,458,200 |
| May 18, 2020 | $44.20 | $46.20 | $44.12 | $45.50 | +10.04% | 12,361,300 |
| May 11, 2020 | $40.05 | $41.79 | $38.65 | $41.35 | -0.17% | 10,794,100 |
| May 4, 2020 | $38.47 | $41.46 | $38.39 | $41.42 | +7.75% | 11,434,800 |
| Apr 27, 2020 | $39.30 | $42.27 | $38.32 | $38.44 | -1.61% | 12,268,600 |
| Apr 20, 2020 | $38.95 | $39.83 | $36.54 | $39.07 | -2.37% | 11,472,000 |
| Apr 13, 2020 | $39.79 | $40.69 | $37.95 | $40.02 | +1.29% | 14,126,700 |
| Apr 6, 2020 | $38.58 | $40.53 | $38.20 | $39.51 | +7.98% | 12,431,800 |
| Mar 30, 2020 | $36.90 | $38.16 | $35.68 | $36.59 | +2.81% | 20,702,300 |
| Mar 23, 2020 | $31.73 | $38.74 | $31.35 | $35.59 | +13.09% | 28,870,600 |
| Mar 16, 2020 | $30.77 | $35.22 | $30.06 | $31.47 | -8.22% | 36,480,900 |
| Mar 9, 2020 | $35.14 | $37.81 | $29.78 | $34.29 | -17.87% | 44,345,600 |
| Mar 2, 2020 | $43.41 | $45.82 | $41.10 | $41.75 | -3.60% | 20,594,700 |
| Feb 24, 2020 | $47.50 | $48.10 | $42.57 | $43.31 | -14.08% | 16,950,400 |
| Feb 18, 2020 | $51.17 | $51.71 | $50.22 | $50.41 | -2.48% | 8,320,300 |
| Feb 10, 2020 | $50.62 | $52.66 | $50.57 | $51.69 | +1.21% | 10,168,600 |
| Feb 3, 2020 | $50.96 | $53.00 | $50.66 | $51.07 | -0.08% | 12,422,200 |
| Jan 27, 2020 | $52.64 | $53.29 | $51.01 | $51.11 | -6.12% | 12,469,000 |
| Jan 21, 2020 | $55.67 | $56.64 | $54.27 | $54.44 | -3.61% | 13,298,400 |
| Jan 13, 2020 | $54.30 | $56.78 | $54.10 | $56.48 | +3.84% | 10,481,500 |
| Jan 6, 2020 | $54.39 | $55.00 | $53.87 | $54.39 | -0.29% | 5,359,200 |
| Dec 30, 2019 | $54.90 | $55.27 | $54.20 | $54.55 | -0.69% | 3,745,900 |
| Dec 23, 2019 | $54.32 | $55.29 | $54.22 | $54.93 | +1.05% | 2,764,000 |
| Dec 16, 2019 | $55.78 | $55.78 | $54.33 | $54.36 | +0.37% | 7,088,400 |
| Dec 9, 2019 | $52.16 | $54.91 | $52.06 | $54.16 | +4.66% | 9,373,700 |
| Dec 2, 2019 | $51.47 | $51.98 | $50.44 | $51.75 | +0.43% | 6,044,700 |
| Nov 25, 2019 | $51.37 | $51.89 | $51.18 | $51.53 | +1.36% | 4,471,000 |
| Nov 18, 2019 | $50.73 | $51.74 | $49.65 | $50.84 | -0.10% | 6,142,100 |
| Nov 11, 2019 | $49.94 | $50.93 | $49.55 | $50.89 | +0.20% | 8,854,800 |
| Nov 4, 2019 | $50.99 | $52.35 | $50.54 | $50.79 | +1.60% | 10,085,900 |
| Oct 28, 2019 | $49.85 | $50.12 | $48.63 | $49.99 | +1.56% | 7,505,000 |
| Oct 21, 2019 | $48.49 | $49.37 | $48.18 | $49.22 | +3.56% | 5,919,300 |
| Oct 14, 2019 | $48.77 | $48.97 | $47.52 | $47.53 | -4.19% | 7,469,500 |
| Oct 7, 2019 | $48.06 | $50.06 | $47.16 | $49.61 | +2.48% | 9,109,100 |
| Sep 30, 2019 | $49.22 | $49.59 | $46.84 | $48.41 | -2.73% | 9,606,100 |
| Sep 23, 2019 | $50.09 | $50.72 | $48.92 | $49.77 | -2.39% | 9,827,700 |
| Sep 16, 2019 | $51.97 | $52.31 | $50.75 | $50.99 | -1.79% | 7,852,800 |
| Sep 9, 2019 | $49.18 | $52.39 | $49.18 | $51.92 | +5.61% | 9,402,400 |
| Sep 3, 2019 | $48.21 | $50.51 | $48.21 | $49.16 | 0.00% | 7,773,500 |
| Aug 26, 2019 | $47.12 | $49.32 | $46.86 | $49.16 | +5.29% | 9,272,800 |
| Aug 19, 2019 | $49.29 | $49.45 | $46.61 | $46.69 | -4.34% | 12,099,100 |
| Aug 12, 2019 | $49.95 | $50.78 | $48.62 | $48.81 | -2.34% | 10,875,100 |
| Aug 5, 2019 | $50.63 | $51.24 | $48.94 | $49.98 | -3.98% | 10,805,900 |
| Jul 29, 2019 | $56.32 | $56.47 | $51.76 | $52.05 | -7.27% | 11,577,200 |
| Jul 22, 2019 | $58.62 | $58.88 | $55.76 | $56.13 | -3.72% | 7,602,300 |
| Jul 15, 2019 | $57.82 | $58.69 | $57.35 | $58.30 | +1.85% | 6,757,800 |
| Jul 8, 2019 | $56.99 | $57.68 | $56.54 | $57.24 | +1.11% | 6,887,300 |
| Jul 1, 2019 | $58.92 | $59.02 | $55.82 | $56.61 | -2.58% | 6,840,200 |
| Jun 24, 2019 | $56.99 | $58.49 | $56.89 | $58.11 | +2.67% | 7,391,000 |
| Jun 17, 2019 | $55.04 | $57.22 | $54.84 | $56.60 | +2.97% | 7,662,900 |
| Jun 10, 2019 | $53.64 | $55.59 | $53.17 | $54.97 | +3.52% | 11,490,100 |
| Jun 3, 2019 | $51.79 | $53.74 | $51.75 | $53.10 | +2.29% | 11,253,900 |
| May 28, 2019 | $53.34 | $53.60 | $51.52 | $51.91 | -1.09% | 7,754,700 |
| May 20, 2019 | $51.88 | $52.68 | $50.79 | $52.48 | +0.79% | 13,118,900 |
| May 13, 2019 | $50.89 | $52.41 | $50.21 | $52.07 | +0.39% | 8,800,600 |
| May 6, 2019 | $51.13 | $52.13 | $50.75 | $51.87 | -1.78% | 7,280,100 |
| Apr 29, 2019 | $53.31 | $53.39 | $51.58 | $52.81 | -0.88% | 8,283,400 |
| Apr 22, 2019 | $54.68 | $55.24 | $52.86 | $53.28 | -3.04% | 7,085,300 |
| Apr 15, 2019 | $56.19 | $56.40 | $54.48 | $54.95 | -3.31% | 7,038,400 |
| Apr 8, 2019 | $56.92 | $57.25 | $56.12 | $56.83 | +0.89% | 6,591,100 |
| Apr 1, 2019 | $56.22 | $56.89 | $55.76 | $56.33 | +3.04% | 13,215,200 |
| Mar 25, 2019 | $52.39 | $54.95 | $52.34 | $54.67 | +4.63% | 12,320,600 |
| Mar 18, 2019 | $52.78 | $54.02 | $52.22 | $52.25 | +0.25% | 13,852,900 |
| Mar 11, 2019 | $51.97 | $53.12 | $51.81 | $52.12 | +0.91% | 7,838,500 |
| Mar 4, 2019 | $52.69 | $53.74 | $51.01 | $51.65 | -1.64% | 7,717,400 |
| Feb 25, 2019 | $54.00 | $54.73 | $52.39 | $52.51 | -3.30% | 11,667,300 |
| Feb 19, 2019 | $52.70 | $54.51 | $52.64 | $54.30 | +2.92% | 8,510,800 |
| Feb 11, 2019 | $50.54 | $52.79 | $50.53 | $52.76 | +4.06% | 9,914,700 |
| Feb 4, 2019 | $50.76 | $51.29 | $50.24 | $50.70 | -0.76% | 11,008,400 |
| Jan 28, 2019 | $48.23 | $51.27 | $47.92 | $51.09 | +5.97% | 13,064,200 |
| Jan 22, 2019 | $46.83 | $48.75 | $46.21 | $48.21 | +0.35% | 8,883,500 |
| Jan 14, 2019 | $47.05 | $48.47 | $46.85 | $48.04 | +1.78% | 10,897,800 |
| Jan 7, 2019 | $49.37 | $50.07 | $47.02 | $47.20 | -4.10% | 13,669,300 |
| Dec 31, 2018 | $48.52 | $49.55 | $46.30 | $49.22 | +2.71% | 11,539,100 |
| Dec 24, 2018 | $47.24 | $48.34 | $45.97 | $47.92 | +1.74% | 10,192,700 |
| Dec 17, 2018 | $47.81 | $48.72 | $46.38 | $47.10 | +2.04% | 27,551,400 |
| Dec 10, 2018 | $45.16 | $47.77 | $44.28 | $46.16 | +3.54% | 25,419,600 |
| Dec 3, 2018 | $46.85 | $47.07 | $43.92 | $44.58 | +0.50% | 14,949,500 |
| Nov 26, 2018 | $44.42 | $45.54 | $43.65 | $44.36 | -0.92% | 15,073,200 |
| Nov 19, 2018 | $47.68 | $47.89 | $44.16 | $44.77 | -6.32% | 10,984,600 |
| Nov 12, 2018 | $47.85 | $47.98 | $45.89 | $47.79 | +1.36% | 10,895,700 |
| Nov 5, 2018 | $48.81 | $49.10 | $46.73 | $47.15 | -1.89% | 10,289,400 |
| Oct 29, 2018 | $45.71 | $49.01 | $43.84 | $48.06 | +7.85% | 15,954,800 |
| Oct 22, 2018 | $46.65 | $47.26 | $43.71 | $44.56 | -4.36% | 15,557,300 |
| Oct 15, 2018 | $47.93 | $48.55 | $46.31 | $46.59 | -2.55% | 12,252,100 |
| Oct 8, 2018 | $48.55 | $49.64 | $47.10 | $47.81 | -2.79% | 15,307,800 |
| Oct 1, 2018 | $50.01 | $50.84 | $48.65 | $49.18 | -1.32% | 12,612,700 |
| Sep 24, 2018 | $49.47 | $50.26 | $49.04 | $49.84 | +1.26% | 10,955,200 |
| Sep 17, 2018 | $45.59 | $49.38 | $45.15 | $49.22 | +8.25% | 8,140,000 |
| Sep 10, 2018 | $44.49 | $45.77 | $43.19 | $45.47 | +2.36% | 8,811,800 |
| Sep 4, 2018 | $47.18 | $47.44 | $44.02 | $44.42 | -7.54% | 9,116,100 |
| Aug 27, 2018 | $48.70 | $50.08 | $47.88 | $48.04 | -0.87% | 7,158,400 |
| Aug 20, 2018 | $48.47 | $48.68 | $47.24 | $48.46 | +1.13% | 10,983,800 |
| Aug 13, 2018 | $49.21 | $49.58 | $46.33 | $47.92 | -2.58% | 12,678,100 |
| Aug 6, 2018 | $49.86 | $51.35 | $48.85 | $49.19 | -2.36% | 9,288,900 |
| Jul 30, 2018 | $51.05 | $52.62 | $49.30 | $50.38 | -0.75% | 11,228,600 |
| Jul 23, 2018 | $48.47 | $51.43 | $47.99 | $50.76 | +4.70% | 10,388,000 |
| Jul 16, 2018 | $48.67 | $49.98 | $47.76 | $48.48 | -1.30% | 12,708,700 |
| Jul 9, 2018 | $50.27 | $51.22 | $48.68 | $49.12 | -0.93% | 12,276,500 |
| Jul 2, 2018 | $48.74 | $50.00 | $48.26 | $49.58 | -0.86% | 9,223,600 |
| Jun 25, 2018 | $47.88 | $50.75 | $47.34 | $50.01 | +2.21% | 17,950,800 |
| Jun 18, 2018 | $48.31 | $49.13 | $47.10 | $48.93 | +0.47% | 10,997,200 |
| Jun 11, 2018 | $51.84 | $52.02 | $48.33 | $48.70 | -5.75% | 9,838,000 |
| Jun 4, 2018 | $50.56 | $52.17 | $50.13 | $51.67 | +2.85% | 9,962,200 |
| May 29, 2018 | $48.36 | $50.47 | $47.95 | $50.24 | +2.49% | 7,750,200 |
| May 21, 2018 | $51.31 | $52.14 | $48.89 | $49.02 | -3.52% | 12,673,800 |
| May 14, 2018 | $50.95 | $51.83 | $50.22 | $50.81 | +0.79% | 11,786,900 |
| May 7, 2018 | $48.26 | $50.99 | $47.10 | $50.41 | +4.43% | 10,869,600 |
| Apr 30, 2018 | $46.63 | $48.45 | $45.69 | $48.27 | +3.74% | 9,037,600 |
| Apr 23, 2018 | $47.41 | $48.38 | $46.33 | $46.53 | -2.45% | 8,838,600 |
| Apr 16, 2018 | $47.05 | $48.64 | $46.02 | $47.70 | +1.92% | 15,345,500 |
| Apr 9, 2018 | $43.46 | $47.01 | $43.10 | $46.80 | +7.24% | 14,481,400 |
| Apr 2, 2018 | $44.40 | $44.73 | $43.23 | $43.64 | -1.78% | 12,442,100 |
| Mar 26, 2018 | $44.66 | $45.29 | $43.35 | $44.43 | +0.98% | 10,266,200 |
| Mar 19, 2018 | $44.84 | $46.01 | $43.74 | $44.00 | -3.13% | 18,087,200 |
| Mar 12, 2018 | $45.40 | $45.90 | $44.73 | $45.42 | +0.31% | 9,956,100 |
| Mar 5, 2018 | $45.10 | $47.07 | $44.20 | $45.28 | -0.33% | 15,461,300 |
| Feb 26, 2018 | $48.73 | $49.01 | $44.53 | $45.43 | -5.94% | 17,170,200 |
| Feb 20, 2018 | $46.98 | $48.37 | $46.28 | $48.30 | -0.80% | 17,910,400 |
| Feb 12, 2018 | $45.98 | $50.04 | $45.97 | $48.69 | +6.40% | 20,739,500 |
| Feb 5, 2018 | $47.89 | $48.52 | $44.07 | $45.76 | -4.33% | 16,671,500 |
| Jan 29, 2018 | $50.26 | $50.28 | $47.73 | $47.83 | -4.34% | 11,031,000 |
| Jan 22, 2018 | $49.36 | $50.16 | $48.37 | $50.00 | +0.70% | 11,875,800 |
| Jan 16, 2018 | $49.85 | $50.29 | $48.92 | $49.65 | -2.05% | 10,977,400 |
| Jan 8, 2018 | $48.51 | $50.79 | $48.35 | $50.69 | +5.30% | 15,408,400 |
| Jan 2, 2018 | $46.75 | $48.15 | $46.62 | $48.14 | +4.67% | 8,802,100 |
| Dec 26, 2017 | $45.03 | $46.64 | $44.64 | $45.99 | +2.20% | 4,786,300 |
| Dec 18, 2017 | $43.32 | $45.23 | $42.79 | $45.00 | +4.46% | 9,476,300 |
| Dec 11, 2017 | $41.54 | $43.30 | $41.43 | $43.08 | +4.92% | 10,677,800 |
| Dec 4, 2017 | $42.08 | $42.34 | $40.58 | $41.06 | -2.14% | 10,048,300 |
| Nov 27, 2017 | $42.53 | $42.63 | $41.13 | $41.96 | -1.76% | 11,579,400 |
| Nov 20, 2017 | $41.00 | $42.90 | $40.79 | $42.71 | +3.21% | 5,665,400 |
| Nov 13, 2017 | $42.37 | $42.86 | $40.72 | $41.38 | -3.27% | 12,683,100 |
| Nov 6, 2017 | $43.24 | $43.80 | $42.46 | $42.78 | +1.49% | 14,911,500 |
| Oct 30, 2017 | $40.67 | $42.95 | $40.63 | $42.15 | +3.66% | 12,855,600 |
| Oct 23, 2017 | $41.27 | $41.55 | $40.19 | $40.66 | -1.48% | 9,784,000 |
| Oct 16, 2017 | $42.99 | $43.14 | $41.11 | $41.27 | -2.20% | 16,341,600 |
| Oct 9, 2017 | $41.68 | $42.36 | $40.65 | $42.20 | +2.08% | 13,301,300 |
| Oct 2, 2017 | $40.78 | $41.51 | $40.67 | $41.34 | +2.00% | 8,749,100 |
| Sep 25, 2017 | $41.55 | $41.64 | $39.92 | $40.53 | -2.76% | 11,759,000 |
| Sep 18, 2017 | $41.90 | $42.57 | $41.54 | $41.68 | -0.33% | 11,692,300 |
| Sep 11, 2017 | $42.98 | $44.25 | $41.82 | $41.82 | -2.72% | 12,747,300 |
| Sep 5, 2017 | $44.30 | $44.62 | $42.63 | $42.99 | -2.65% | 13,265,600 |
| Aug 28, 2017 | $42.83 | $44.24 | $42.46 | $44.16 | +3.76% | 13,039,600 |
| Aug 21, 2017 | $40.61 | $43.60 | $40.50 | $42.56 | +5.35% | 16,124,400 |
| Aug 14, 2017 | $40.61 | $41.18 | $39.67 | $40.40 | +0.12% | 9,836,500 |
| Aug 7, 2017 | $41.50 | $42.00 | $39.75 | $40.35 | -2.09% | 9,454,300 |
| Jul 31, 2017 | $41.54 | $41.77 | $40.70 | $41.21 | +0.17% | 8,330,500 |
| Jul 24, 2017 | $38.74 | $41.22 | $38.51 | $41.14 | +6.06% | 13,882,700 |
| Jul 17, 2017 | $39.64 | $39.92 | $38.71 | $38.79 | -1.55% | 11,751,300 |
| Jul 10, 2017 | $36.77 | $39.55 | $36.76 | $39.40 | +5.86% | 12,063,700 |
| Jul 3, 2017 | $35.94 | $37.47 | $35.92 | $37.22 | +4.58% | 12,941,600 |
| Jun 26, 2017 | $34.32 | $36.08 | $33.74 | $35.59 | +4.19% | 14,996,500 |
| Jun 19, 2017 | $34.84 | $35.23 | $33.42 | $34.16 | -1.56% | 20,202,600 |
| Jun 12, 2017 | $35.38 | $35.85 | $34.17 | $34.70 | -1.95% | 14,501,200 |
| Jun 5, 2017 | $35.19 | $35.73 | $34.59 | $35.39 | -0.23% | 13,158,300 |
| May 30, 2017 | $36.01 | $36.10 | $34.98 | $35.47 | -1.03% | 8,064,200 |
| May 22, 2017 | $36.89 | $37.02 | $35.77 | $35.84 | -2.37% | 10,684,700 |
| May 15, 2017 | $35.74 | $36.93 | $35.27 | $36.71 | +4.29% | 11,526,700 |
| May 8, 2017 | $33.95 | $35.30 | $33.88 | $35.20 | +2.06% | 11,576,500 |
| May 1, 2017 | $35.80 | $36.06 | $33.37 | $34.49 | -3.12% | 17,190,900 |
| Apr 24, 2017 | $36.35 | $36.47 | $34.63 | $35.60 | -0.45% | 15,225,600 |
| Apr 17, 2017 | $36.35 | $36.49 | $35.22 | $35.76 | -0.91% | 14,680,400 |
| Apr 10, 2017 | $38.01 | $38.50 | $36.08 | $36.09 | -2.38% | 18,278,800 |
| Apr 3, 2017 | $36.49 | $38.12 | $35.98 | $36.97 | +1.79% | 12,322,100 |
| Mar 27, 2017 | $35.42 | $37.28 | $35.18 | $36.32 | -0.52% | 13,794,500 |
| Mar 20, 2017 | $38.11 | $38.54 | $36.31 | $36.51 | -4.37% | 14,212,700 |
| Mar 13, 2017 | $36.39 | $38.38 | $35.68 | $38.18 | +7.13% | 16,679,100 |
| Mar 6, 2017 | $38.39 | $38.51 | $35.38 | $35.64 | -8.76% | 17,314,400 |
| Feb 27, 2017 | $38.24 | $39.12 | $37.52 | $39.06 | +2.87% | 21,034,500 |
| Feb 21, 2017 | $40.59 | $40.97 | $37.83 | $37.97 | -5.73% | 13,886,100 |
| Feb 13, 2017 | $40.53 | $41.23 | $39.92 | $40.28 | +0.47% | 12,540,600 |
| Feb 6, 2017 | $39.42 | $40.24 | $38.26 | $40.09 | +1.78% | 16,387,000 |
| Jan 30, 2017 | $40.77 | $41.68 | $39.24 | $39.39 | -4.49% | 13,973,600 |
| Jan 23, 2017 | $40.30 | $41.79 | $40.10 | $41.24 | +3.28% | 11,980,800 |
| Jan 17, 2017 | $40.13 | $40.43 | $39.74 | $39.93 | +0.23% | 7,684,300 |
| Jan 9, 2017 | $37.03 | $40.19 | $36.81 | $39.84 | +7.79% | 15,616,200 |
| Jan 3, 2017 | $36.96 | $37.60 | $36.61 | $36.96 | +3.30% | 11,017,100 |
| Dec 27, 2016 | $35.57 | $36.89 | $35.50 | $35.78 | +1.04% | 8,424,500 |
| Dec 19, 2016 | $35.97 | $36.60 | $35.27 | $35.41 | -2.72% | 10,574,000 |
| Dec 12, 2016 | $40.01 | $40.20 | $36.35 | $36.40 | -5.41% | 17,517,000 |
| Dec 5, 2016 | $38.50 | $39.80 | $37.40 | $38.48 | +1.21% | 15,190,500 |
| Nov 28, 2016 | $38.38 | $38.77 | $37.15 | $38.02 | -1.86% | 14,206,600 |
| Nov 21, 2016 | $36.07 | $38.89 | $35.98 | $38.74 | +9.19% | 12,791,700 |
| Nov 14, 2016 | $37.60 | $37.86 | $35.13 | $35.48 | – | 17,366,600 |
Seasonality
BHP 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 | 5.1% | -0.2% | -0.0% | -0.2% | 4.2% | 0.3% | 3.7% | -1.4% | -0.6% | -2.8% | 5.6% | 7.1% |
| Months up | 8 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 6 of 9 | 7 of 9 |
| 2026 | 13.8% | 18.7% | -9.1% | 9.0% | 12.1% | -6.3% | 1.4% | 11.2% | -7.7% | -3.6% | ||
| 2025 | 0.7% | -1.4% | 2.1% | -2.0% | 3.0% | -1.8% | 5.4% | 10.1% | -0.0% | 2.3% | -4.1% | 10.3% |
| 2024 | -10.4% | -6.3% | 3.1% | -4.4% | 7.9% | -4.1% | -2.7% | -0.7% | 15.9% | -10.7% | -5.1% | -7.3% |
| 2023 | 13.1% | -13.1% | 7.0% | -6.9% | -7.0% | 8.7% | 5.0% | -8.2% | 1.7% | 0.3% | 6.8% | 12.1% |
| 2022 | 5.4% | 11.5% | 14.0% | -13.3% | 5.5% | -10.9% | -2.0% | -0.3% | -2.6% | -4.4% | 31.3% | -1.2% |
| 2021 | 2.2% | 13.7% | -6.3% | 4.9% | 1.9% | -1.7% | 7.9% | -15.8% | -13.8% | 2.5% | 2.5% | 7.4% |
| 2020 | -6.6% | -15.3% | -12.8% | 10.9% | 15.8% | 5.6% | 6.3% | 4.2% | -4.2% | -7.0% | 16.0% | 17.1% |
| 2019 | 10.6% | 3.3% | 5.5% | -3.1% | -2.0% | 11.9% | -5.5% | -10.5% | 3.7% | -1.0% | 5.4% | 6.2% |
| 2018 | 6.6% | -5.1% | -2.1% | 5.2% | 6.5% | 0.5% | 4.5% | -8.1% | 6.6% | -7.3% | -3.9% | 8.9% |
| 2017 | 15.4% | -8.4% | -1.9% | -2.0% | -1.4% | 1.4% | 17.1% | 4.4% | -5.0% | 1.1% | 1.4% | 10.7% |