Baidu, Inc. (BIDU) stock
BIDUNasdaqServices-Computer Programming, Data Processing, Etc.Fiscal year ends December 31Also trades as BAIDF
$76.40−2.25 (-2.86%)
Close on Oct 30, 2026Market cap $26.00BP/E –Yield –
Price history
Baidu share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$76.40
-2.86% on the day
52-week range
$75.80 – $165.30
-53.8% from the high
Change over 52 weeks
-37.3%
From $121.81 on Oct 30, 2025
Average volume
2.53M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $78.00 | $79.56 | $75.80 | $76.40 | -1.04% | 10,515,983 |
| Oct 19, 2026 | $81.09 | $81.21 | $76.73 | $77.20 | -3.67% | 9,088,446 |
| Oct 12, 2026 | $83.52 | $84.50 | $79.68 | $80.14 | -6.08% | 12,122,981 |
| Oct 5, 2026 | $85.46 | $87.99 | $82.86 | $85.33 | +1.20% | 10,985,586 |
| Sep 28, 2026 | $87.23 | $88.03 | $83.95 | $84.32 | -3.45% | 11,220,065 |
| Sep 21, 2026 | $91.00 | $93.83 | $86.69 | $87.33 | -2.89% | 12,895,674 |
| Sep 14, 2026 | $90.74 | $92.68 | $88.23 | $89.93 | -1.61% | 10,392,241 |
| Sep 8, 2026 | $91.76 | $94.12 | $89.82 | $91.40 | -8.11% | 15,316,226 |
| Aug 31, 2026 | $97.91 | $99.64 | $93.39 | $99.47 | +2.42% | 10,692,516 |
| Aug 24, 2026 | $91.81 | $98.30 | $91.78 | $97.12 | +4.19% | 11,414,986 |
| Aug 17, 2026 | $102.83 | $104.28 | $89.60 | $93.21 | -10.09% | 32,445,662 |
| Aug 10, 2026 | $109.37 | $109.90 | $102.81 | $103.67 | -5.51% | 10,791,736 |
| Aug 3, 2026 | $111.28 | $114.45 | $107.62 | $109.71 | -1.26% | 9,236,238 |
| Jul 27, 2026 | $106.40 | $111.21 | $102.62 | $111.11 | +5.48% | 11,236,868 |
| Jul 20, 2026 | $111.37 | $112.64 | $105.20 | $105.34 | -1.77% | 6,899,062 |
| Jul 13, 2026 | $114.15 | $116.41 | $106.17 | $107.24 | -8.76% | 14,704,563 |
| Jul 6, 2026 | $113.00 | $119.83 | $111.17 | $117.53 | +3.73% | 9,501,820 |
| Jun 29, 2026 | $109.21 | $119.88 | $108.15 | $113.30 | +8.71% | 14,189,149 |
| Jun 22, 2026 | $110.76 | $113.25 | $100.32 | $104.22 | -6.75% | 9,752,891 |
| Jun 15, 2026 | $117.92 | $118.77 | $110.93 | $111.76 | -3.46% | 7,693,224 |
| Jun 8, 2026 | $121.37 | $122.83 | $112.74 | $115.77 | -4.84% | 11,538,029 |
| Jun 1, 2026 | $131.00 | $139.90 | $120.41 | $121.66 | -10.09% | 13,661,085 |
| May 26, 2026 | $128.53 | $138.64 | $124.85 | $135.31 | +5.88% | 10,540,589 |
| May 18, 2026 | $143.24 | $143.36 | $126.57 | $127.79 | -5.57% | 13,789,182 |
| May 11, 2026 | $143.50 | $152.37 | $135.05 | $135.33 | -4.06% | 19,774,282 |
| May 4, 2026 | $125.88 | $149.38 | $125.38 | $141.05 | +12.05% | 15,038,813 |
| Apr 27, 2026 | $128.75 | $130.34 | $119.00 | $125.88 | -2.20% | 8,221,202 |
| Apr 20, 2026 | $124.49 | $129.01 | $120.32 | $128.71 | +2.05% | 10,131,204 |
| Apr 13, 2026 | $109.50 | $127.99 | $109.49 | $126.13 | +16.35% | 11,716,361 |
| Apr 6, 2026 | $110.45 | $116.48 | $107.51 | $108.41 | -2.30% | 9,612,023 |
| Mar 30, 2026 | $108.08 | $113.19 | $105.77 | $110.96 | +2.63% | 5,303,075 |
| Mar 23, 2026 | $114.35 | $116.24 | $107.71 | $108.12 | -5.37% | 7,684,212 |
| Mar 16, 2026 | $125.99 | $126.71 | $113.73 | $114.26 | -7.91% | 10,861,164 |
| Mar 9, 2026 | $118.89 | $128.21 | $118.14 | $124.07 | +4.22% | 12,927,814 |
| Mar 2, 2026 | $119.25 | $124.08 | $115.60 | $119.05 | -4.33% | 13,017,204 |
| Feb 23, 2026 | $135.75 | $136.56 | $122.97 | $124.44 | -8.41% | 11,927,535 |
| Feb 17, 2026 | $137.47 | $139.88 | $131.10 | $135.86 | -0.84% | 7,569,854 |
| Feb 9, 2026 | $144.75 | $149.58 | $131.50 | $137.01 | -6.11% | 12,448,213 |
| Feb 2, 2026 | $150.02 | $150.97 | $136.31 | $145.93 | -4.73% | 14,459,521 |
| Jan 26, 2026 | $158.00 | $161.93 | $152.54 | $153.18 | -5.12% | 11,108,562 |
| Jan 20, 2026 | $150.92 | $165.30 | $149.74 | $161.44 | +7.96% | 15,174,382 |
| Jan 12, 2026 | $148.65 | $154.29 | $145.64 | $149.53 | +4.17% | 20,104,724 |
| Jan 5, 2026 | $144.67 | $151.43 | $140.21 | $143.54 | -4.50% | 20,148,549 |
| Dec 29, 2025 | $121.63 | $151.08 | $121.35 | $150.30 | +20.43% | 21,821,866 |
| Dec 22, 2025 | $124.21 | $124.90 | $121.80 | $124.80 | +0.79% | 4,415,799 |
| Dec 15, 2025 | $121.88 | $125.37 | $118.02 | $123.82 | -0.95% | 11,249,803 |
| Dec 8, 2025 | $129.00 | $131.24 | $123.48 | $125.01 | -0.52% | 16,848,857 |
| Dec 1, 2025 | $118.13 | $126.88 | $116.90 | $125.66 | +7.50% | 11,323,779 |
| Nov 24, 2025 | $115.89 | $120.43 | $113.60 | $116.89 | +5.35% | 10,914,197 |
| Nov 17, 2025 | $116.57 | $118.25 | $108.01 | $110.95 | -4.35% | 21,285,193 |
| Nov 10, 2025 | $130.02 | $133.51 | $115.34 | $116.00 | -7.91% | 21,621,396 |
| Nov 3, 2025 | $121.41 | $130.95 | $120.40 | $125.96 | +4.21% | 19,599,450 |
| Oct 27, 2025 | $129.17 | $130.03 | $120.03 | $120.87 | -1.54% | 16,664,752 |
| Oct 20, 2025 | $120.60 | $123.35 | $116.43 | $122.76 | +2.29% | 18,452,976 |
| Oct 13, 2025 | $126.59 | $128.20 | $117.73 | $120.01 | -1.38% | 23,730,671 |
| Oct 6, 2025 | $142.72 | $149.51 | $120.31 | $121.69 | -14.30% | 27,780,534 |
| Sep 29, 2025 | $134.98 | $145.20 | $130.03 | $142.00 | +8.12% | 25,874,407 |
| Sep 22, 2025 | $139.28 | $141.60 | $124.90 | $131.34 | -2.96% | 39,743,601 |
| Sep 15, 2025 | $114.94 | $138.18 | $113.69 | $135.35 | +17.92% | 52,896,555 |
| Sep 8, 2025 | $109.64 | $116.91 | $106.81 | $114.78 | +12.57% | 42,759,934 |
| Sep 2, 2025 | $92.61 | $102.00 | $92.56 | $101.96 | +6.99% | 22,957,985 |
| Aug 25, 2025 | $92.13 | $96.28 | $88.66 | $95.30 | +5.88% | 28,701,680 |
| Aug 18, 2025 | $90.33 | $91.27 | $84.82 | $90.01 | +0.18% | 23,504,421 |
| Aug 11, 2025 | $87.55 | $91.45 | $84.64 | $89.85 | +2.85% | 22,787,450 |
| Aug 4, 2025 | $88.28 | $88.56 | $85.36 | $87.36 | +1.43% | 13,526,108 |
| Jul 28, 2025 | $90.59 | $91.35 | $85.47 | $86.13 | -5.14% | 16,555,528 |
| Jul 21, 2025 | $88.18 | $94.50 | $87.55 | $90.80 | +3.41% | 21,586,978 |
| Jul 14, 2025 | $85.45 | $94.32 | $85.17 | $87.81 | +1.01% | 38,343,022 |
| Jul 7, 2025 | $87.40 | $91.25 | $86.66 | $86.93 | +0.67% | 15,335,724 |
| Jun 30, 2025 | $85.48 | $86.89 | $84.81 | $86.35 | +0.26% | 6,342,769 |
| Jun 23, 2025 | $83.51 | $87.22 | $83.30 | $86.13 | +3.00% | 10,515,782 |
| Jun 16, 2025 | $87.02 | $88.37 | $83.40 | $83.62 | -2.77% | 7,674,797 |
| Jun 9, 2025 | $87.46 | $89.05 | $85.58 | $86.00 | +0.22% | 11,907,835 |
| Jun 2, 2025 | $82.99 | $86.83 | $82.39 | $85.81 | +4.77% | 12,513,370 |
| May 26, 2025 | $83.70 | $85.26 | $81.17 | $81.90 | -2.28% | 16,784,710 |
| May 19, 2025 | $87.70 | $95.15 | $83.18 | $83.81 | -6.19% | 29,260,545 |
| May 12, 2025 | $90.61 | $94.10 | $88.49 | $89.34 | +2.86% | 17,510,541 |
| May 5, 2025 | $88.96 | $92.22 | $85.88 | $86.86 | -3.45% | 14,408,544 |
| Apr 28, 2025 | $89.77 | $90.86 | $86.84 | $89.96 | -0.86% | 8,737,053 |
| Apr 21, 2025 | $82.55 | $91.68 | $82.00 | $90.74 | +9.87% | 12,878,965 |
| Apr 14, 2025 | $84.51 | $86.73 | $81.81 | $82.59 | -0.17% | 12,431,148 |
| Apr 7, 2025 | $78.37 | $83.90 | $74.71 | $82.73 | +0.36% | 47,591,973 |
| Mar 31, 2025 | $91.42 | $92.71 | $78.71 | $82.43 | -11.72% | 24,420,424 |
| Mar 24, 2025 | $95.10 | $99.49 | $92.76 | $93.37 | -1.24% | 22,735,519 |
| Mar 17, 2025 | $95.40 | $105.19 | $93.10 | $94.54 | +0.77% | 43,824,230 |
| Mar 10, 2025 | $94.81 | $97.19 | $89.89 | $93.82 | -1.03% | 22,137,160 |
| Mar 3, 2025 | $86.33 | $95.81 | $83.85 | $94.80 | +9.66% | 25,055,339 |
| Feb 24, 2025 | $90.78 | $91.26 | $84.98 | $86.45 | -5.29% | 23,645,178 |
| Feb 18, 2025 | $92.79 | $95.75 | $87.01 | $91.28 | -6.36% | 44,498,587 |
| Feb 10, 2025 | $92.02 | $100.64 | $88.11 | $97.48 | +9.14% | 40,761,390 |
| Feb 3, 2025 | $86.83 | $94.27 | $86.52 | $89.32 | -1.41% | 24,473,047 |
| Jan 27, 2025 | $87.85 | $96.18 | $87.51 | $90.60 | +4.86% | 30,740,398 |
| Jan 21, 2025 | $83.95 | $86.86 | $81.58 | $86.40 | +4.20% | 11,031,272 |
| Jan 13, 2025 | $77.45 | $83.95 | $77.20 | $82.92 | +7.09% | 14,379,769 |
| Jan 6, 2025 | $84.62 | $85.79 | $77.39 | $77.43 | -7.74% | 13,826,091 |
| Dec 30, 2024 | $85.76 | $85.76 | $82.61 | $83.93 | -3.08% | 10,354,888 |
| Dec 23, 2024 | $86.54 | $89.00 | $85.81 | $86.60 | +0.93% | 6,545,784 |
| Dec 16, 2024 | $89.15 | $90.49 | $84.02 | $85.80 | -5.53% | 13,518,201 |
| Dec 9, 2024 | $90.94 | $95.52 | $87.45 | $90.82 | +5.08% | 19,227,282 |
| Dec 2, 2024 | $85.06 | $87.32 | $84.30 | $86.43 | +1.62% | 10,206,703 |
| Nov 25, 2024 | $80.58 | $85.59 | $80.20 | $85.05 | +5.88% | 13,805,928 |
| Nov 18, 2024 | $84.30 | $87.00 | $78.95 | $80.33 | -5.02% | 21,295,136 |
| Nov 11, 2024 | $89.72 | $89.72 | $83.05 | $84.58 | -4.92% | 15,230,191 |
| Nov 4, 2024 | $90.72 | $94.57 | $88.50 | $88.96 | -1.18% | 14,845,390 |
| Oct 28, 2024 | $91.18 | $94.57 | $89.84 | $90.02 | +0.26% | 14,876,148 |
| Oct 21, 2024 | $92.89 | $93.36 | $88.58 | $89.79 | -4.87% | 16,981,340 |
| Oct 14, 2024 | $100.96 | $101.12 | $91.69 | $94.39 | -9.07% | 27,817,382 |
| Oct 7, 2024 | $113.31 | $114.99 | $101.71 | $103.80 | -6.03% | 29,784,934 |
| Sep 30, 2024 | $109.27 | $116.25 | $104.81 | $110.46 | +5.03% | 40,208,721 |
| Sep 23, 2024 | $87.07 | $107.67 | $87.00 | $105.17 | +21.95% | 39,140,682 |
| Sep 16, 2024 | $84.60 | $87.60 | $83.89 | $86.24 | +3.10% | 10,149,647 |
| Sep 9, 2024 | $80.99 | $84.44 | $80.81 | $83.65 | +3.26% | 8,626,799 |
| Sep 3, 2024 | $82.67 | $83.99 | $81.00 | $81.01 | -4.27% | 6,513,331 |
| Aug 26, 2024 | $85.62 | $87.50 | $81.92 | $84.62 | -1.26% | 11,497,685 |
| Aug 19, 2024 | $89.00 | $90.45 | $84.04 | $85.70 | -3.67% | 19,262,777 |
| Aug 12, 2024 | $84.91 | $89.10 | $83.25 | $88.97 | +4.54% | 13,525,918 |
| Aug 5, 2024 | $80.18 | $86.97 | $79.68 | $85.10 | +0.72% | 13,288,878 |
| Jul 29, 2024 | $88.96 | $90.73 | $82.91 | $84.49 | -5.05% | 15,624,932 |
| Jul 22, 2024 | $92.00 | $92.59 | $87.38 | $88.98 | -1.54% | 11,901,316 |
| Jul 15, 2024 | $95.13 | $95.13 | $89.21 | $90.37 | -8.78% | 23,048,970 |
| Jul 8, 2024 | $88.51 | $104.70 | $86.94 | $99.07 | +11.35% | 47,027,594 |
| Jul 1, 2024 | $86.61 | $90.30 | $85.08 | $88.97 | +2.88% | 10,208,178 |
| Jun 24, 2024 | $88.50 | $89.82 | $86.43 | $86.48 | -2.38% | 10,601,667 |
| Jun 17, 2024 | $92.22 | $92.40 | $88.26 | $88.59 | -3.70% | 12,873,148 |
| Jun 10, 2024 | $95.90 | $96.52 | $91.78 | $91.99 | -4.07% | 15,183,579 |
| Jun 3, 2024 | $97.57 | $97.96 | $94.70 | $95.89 | -1.35% | 15,574,078 |
| May 28, 2024 | $100.15 | $100.91 | $96.54 | $97.20 | -3.07% | 10,703,909 |
| May 20, 2024 | $109.50 | $110.40 | $100.05 | $100.28 | -9.31% | 15,411,163 |
| May 13, 2024 | $109.54 | $113.08 | $104.63 | $110.58 | +1.77% | 26,051,344 |
| May 6, 2024 | $113.44 | $115.39 | $107.90 | $108.66 | -4.19% | 10,886,459 |
| Apr 29, 2024 | $104.88 | $113.87 | $102.88 | $113.41 | +12.82% | 26,464,034 |
| Apr 22, 2024 | $95.50 | $103.37 | $94.55 | $100.52 | +5.75% | 14,543,936 |
| Apr 15, 2024 | $98.49 | $98.70 | $94.25 | $95.05 | -2.55% | 14,117,971 |
| Apr 8, 2024 | $103.58 | $104.42 | $97.37 | $97.54 | -8.40% | 17,171,115 |
| Apr 1, 2024 | $107.00 | $109.91 | $106.31 | $106.49 | +1.15% | 12,391,967 |
| Mar 25, 2024 | $104.33 | $107.33 | $102.01 | $105.28 | +3.03% | 16,688,941 |
| Mar 18, 2024 | $104.15 | $105.70 | $101.33 | $102.18 | -1.62% | 14,305,172 |
| Mar 11, 2024 | $100.30 | $111.02 | $100.07 | $103.86 | +5.69% | 17,291,596 |
| Mar 4, 2024 | $103.00 | $103.05 | $96.58 | $98.27 | -5.53% | 18,180,204 |
| Feb 26, 2024 | $110.78 | $114.11 | $100.85 | $104.02 | -6.59% | 31,572,316 |
| Feb 20, 2024 | $106.35 | $112.79 | $104.50 | $111.36 | +3.96% | 14,685,848 |
| Feb 12, 2024 | $106.47 | $109.66 | $103.29 | $107.12 | +1.35% | 9,135,053 |
| Feb 5, 2024 | $102.73 | $108.34 | $102.05 | $105.69 | +2.82% | 12,600,630 |
| Jan 29, 2024 | $108.40 | $108.43 | $102.16 | $102.79 | -4.52% | 11,118,862 |
| Jan 22, 2024 | $98.03 | $111.39 | $97.51 | $107.66 | +4.88% | 21,342,563 |
| Jan 16, 2024 | $104.65 | $105.78 | $98.98 | $102.65 | -5.92% | 19,464,191 |
| Jan 8, 2024 | $115.30 | $118.30 | $108.96 | $109.11 | -7.65% | 15,028,971 |
| Jan 2, 2024 | $116.89 | $119.75 | $113.02 | $118.15 | -0.79% | 10,494,594 |
| Dec 26, 2023 | $115.94 | $120.25 | $113.68 | $119.09 | +3.79% | 8,646,431 |
| Dec 18, 2023 | $112.65 | $117.67 | $111.23 | $114.74 | +0.54% | 14,235,068 |
| Dec 11, 2023 | $111.27 | $116.15 | $109.53 | $114.12 | +0.59% | 11,805,240 |
| Dec 4, 2023 | $114.77 | $116.21 | $111.73 | $113.45 | -2.84% | 13,630,428 |
| Nov 27, 2023 | $123.00 | $126.23 | $114.70 | $116.77 | -5.37% | 15,314,878 |
| Nov 20, 2023 | $108.39 | $124.83 | $107.95 | $123.40 | +14.15% | 22,445,264 |
| Nov 13, 2023 | $107.60 | $114.52 | $106.14 | $108.10 | +2.04% | 14,024,278 |
| Nov 6, 2023 | $110.36 | $110.56 | $103.46 | $105.94 | -3.39% | 8,896,132 |
| Oct 30, 2023 | $109.36 | $111.41 | $103.32 | $109.66 | +2.43% | 11,150,501 |
| Oct 23, 2023 | $105.73 | $112.45 | $104.57 | $107.06 | +0.56% | 10,260,306 |
| Oct 16, 2023 | $123.69 | $125.10 | $105.37 | $106.46 | -14.95% | 20,614,680 |
| Oct 9, 2023 | $132.01 | $135.85 | $124.58 | $125.18 | -7.11% | 9,151,784 |
| Oct 2, 2023 | $133.32 | $135.29 | $126.74 | $134.76 | +0.31% | 8,007,254 |
| Sep 25, 2023 | $130.01 | $136.53 | $129.86 | $134.35 | +1.51% | 5,949,511 |
| Sep 18, 2023 | $134.19 | $134.94 | $126.77 | $132.35 | -2.43% | 6,923,059 |
| Sep 11, 2023 | $139.21 | $140.93 | $135.50 | $135.64 | -0.02% | 6,246,971 |
| Sep 5, 2023 | $143.74 | $144.63 | $135.46 | $135.67 | -7.37% | 7,100,162 |
| Aug 28, 2023 | $136.08 | $151.00 | $135.37 | $146.47 | +9.44% | 15,554,544 |
| Aug 21, 2023 | $124.00 | $137.10 | $123.17 | $133.83 | +6.93% | 16,355,292 |
| Aug 14, 2023 | $135.63 | $137.60 | $124.64 | $125.16 | -9.25% | 9,612,650 |
| Aug 7, 2023 | $148.61 | $149.03 | $136.15 | $137.91 | -6.98% | 9,145,328 |
| Jul 31, 2023 | $155.44 | $156.98 | $145.52 | $148.26 | -4.57% | 8,504,761 |
| Jul 24, 2023 | $139.44 | $156.35 | $139.40 | $155.36 | +9.80% | 11,194,412 |
| Jul 17, 2023 | $149.00 | $150.40 | $140.62 | $141.50 | -5.17% | 8,143,792 |
| Jul 10, 2023 | $140.72 | $152.44 | $140.01 | $149.21 | +4.59% | 8,614,481 |
| Jul 3, 2023 | $142.15 | $146.81 | $137.42 | $142.66 | +4.20% | 7,464,249 |
| Jun 26, 2023 | $139.63 | $144.53 | $133.27 | $136.91 | -1.71% | 9,809,635 |
| Jun 20, 2023 | $147.00 | $151.00 | $137.31 | $139.29 | -4.01% | 8,138,514 |
| Jun 12, 2023 | $134.89 | $149.89 | $133.64 | $145.11 | +7.33% | 13,263,095 |
| Jun 5, 2023 | $131.65 | $139.56 | $130.50 | $135.20 | +1.31% | 10,389,980 |
| May 30, 2023 | $125.06 | $135.45 | $119.50 | $133.45 | +5.85% | 13,604,718 |
| May 22, 2023 | $127.00 | $129.35 | $117.73 | $126.08 | +1.45% | 11,600,273 |
| May 15, 2023 | $123.80 | $134.49 | $122.26 | $124.28 | +3.51% | 24,105,469 |
| May 8, 2023 | $125.21 | $125.48 | $116.75 | $120.07 | -2.74% | 11,486,953 |
| May 1, 2023 | $120.33 | $124.32 | $115.74 | $123.45 | +2.35% | 10,357,164 |
| Apr 24, 2023 | $123.60 | $123.68 | $116.37 | $120.61 | -3.48% | 11,963,031 |
| Apr 17, 2023 | $131.86 | $132.58 | $124.36 | $124.96 | -2.94% | 11,393,633 |
| Apr 10, 2023 | $140.44 | $140.63 | $127.75 | $128.75 | -11.20% | 15,562,351 |
| Apr 3, 2023 | $150.00 | $151.09 | $142.65 | $144.99 | -3.93% | 8,070,550 |
| Mar 27, 2023 | $152.60 | $160.53 | $149.58 | $150.92 | -3.42% | 16,289,573 |
| Mar 20, 2023 | $144.42 | $159.65 | $144.23 | $156.27 | +6.42% | 18,930,495 |
| Mar 13, 2023 | $132.30 | $147.40 | $126.33 | $146.84 | +10.89% | 25,528,860 |
| Mar 6, 2023 | $150.64 | $152.45 | $130.87 | $132.42 | -13.71% | 15,429,198 |
| Feb 27, 2023 | $136.20 | $154.66 | $135.71 | $153.46 | +15.81% | 19,853,860 |
| Feb 21, 2023 | $138.27 | $151.25 | $130.99 | $132.51 | -6.49% | 27,081,636 |
| Feb 13, 2023 | $145.57 | $155.00 | $140.01 | $141.71 | +1.96% | 19,819,571 |
| Feb 6, 2023 | $142.02 | $160.88 | $137.54 | $138.99 | -2.84% | 31,970,274 |
| Jan 30, 2023 | $140.65 | $155.73 | $132.88 | $143.06 | +2.89% | 28,107,329 |
| Jan 23, 2023 | $136.00 | $140.00 | $131.01 | $139.04 | +2.42% | 7,915,526 |
| Jan 17, 2023 | $135.46 | $136.35 | $125.77 | $135.75 | -2.32% | 14,091,892 |
| Jan 9, 2023 | $135.79 | $139.03 | $131.36 | $138.98 | +4.45% | 10,270,495 |
| Jan 3, 2023 | $118.86 | $134.17 | $118.04 | $133.06 | +16.33% | 14,148,032 |
| Dec 27, 2022 | $113.10 | $117.50 | $109.88 | $114.38 | +2.48% | 7,834,461 |
| Dec 19, 2022 | $114.14 | $115.46 | $107.23 | $111.61 | -0.87% | 9,260,999 |
| Dec 12, 2022 | $117.48 | $121.82 | $112.33 | $112.59 | -6.17% | 26,905,067 |
| Dec 5, 2022 | $119.27 | $124.11 | $112.77 | $119.99 | +5.44% | 20,832,203 |
| Nov 28, 2022 | $92.78 | $115.08 | $92.78 | $113.80 | +21.89% | 20,307,481 |
| Nov 21, 2022 | $94.00 | $98.68 | $91.88 | $93.36 | -2.72% | 12,108,873 |
| Nov 14, 2022 | $91.18 | $101.81 | $89.47 | $95.97 | +7.28% | 18,485,579 |
| Nov 7, 2022 | $87.70 | $89.92 | $78.86 | $89.46 | +5.00% | 15,455,003 |
| Oct 31, 2022 | $77.50 | $87.03 | $75.75 | $85.20 | +8.48% | 20,264,300 |
| Oct 24, 2022 | $78.68 | $86.56 | $73.58 | $78.54 | -13.91% | 35,448,320 |
| Oct 17, 2022 | $101.64 | $106.19 | $88.21 | $91.23 | -9.03% | 22,029,608 |
| Oct 10, 2022 | $118.38 | $118.74 | $100.05 | $100.29 | -16.73% | 13,045,900 |
| Oct 3, 2022 | $117.20 | $125.23 | $116.00 | $120.44 | +2.51% | 8,655,726 |
| Sep 26, 2022 | $119.27 | $122.22 | $115.16 | $117.49 | -1.06% | 11,866,432 |
| Sep 19, 2022 | $123.55 | $127.66 | $116.05 | $118.75 | -3.99% | 9,746,656 |
| Sep 12, 2022 | $138.37 | $140.25 | $121.69 | $123.69 | -10.65% | 13,143,888 |
| Sep 6, 2022 | $136.53 | $140.27 | $132.68 | $138.43 | -1.16% | 7,702,558 |
| Aug 29, 2022 | $148.30 | $151.67 | $134.71 | $140.05 | -5.19% | 21,973,414 |
| Aug 22, 2022 | $130.93 | $155.48 | $130.33 | $147.71 | +14.39% | 14,466,394 |
| Aug 15, 2022 | $137.21 | $140.36 | $127.05 | $129.13 | -8.00% | 9,413,162 |
| Aug 8, 2022 | $138.00 | $143.77 | $133.61 | $140.36 | +1.84% | 6,808,876 |
| Aug 1, 2022 | $133.04 | $142.88 | $128.50 | $137.82 | +0.92% | 11,093,378 |
| Jul 25, 2022 | $140.01 | $144.60 | $131.05 | $136.57 | -2.46% | 9,746,384 |
| Jul 18, 2022 | $143.85 | $147.04 | $137.64 | $140.01 | -0.06% | 10,304,330 |
| Jul 11, 2022 | $146.93 | $147.04 | $135.65 | $140.09 | -8.08% | 9,419,962 |
| Jul 5, 2022 | $151.80 | $156.69 | $144.62 | $152.40 | +0.60% | 10,278,861 |
| Jun 27, 2022 | $154.10 | $156.77 | $146.45 | $151.49 | +0.10% | 13,932,209 |
| Jun 21, 2022 | $142.78 | $152.58 | $141.01 | $151.34 | +8.23% | 11,223,216 |
| Jun 13, 2022 | $139.17 | $145.76 | $130.51 | $139.83 | -2.13% | 20,209,189 |
| Jun 6, 2022 | $148.71 | $155.70 | $142.75 | $142.87 | -0.38% | 20,722,642 |
| May 31, 2022 | $145.87 | $146.99 | $139.34 | $143.42 | +3.11% | 15,251,390 |
| May 23, 2022 | $125.75 | $139.39 | $113.94 | $139.09 | +11.75% | 18,052,561 |
| May 16, 2022 | $116.63 | $129.65 | $114.21 | $124.47 | +6.44% | 14,582,814 |
| May 9, 2022 | $113.00 | $117.97 | $101.62 | $116.94 | +0.15% | 16,907,806 |
| May 2, 2022 | $123.01 | $132.38 | $116.38 | $116.76 | -5.97% | 12,997,073 |
| Apr 25, 2022 | $110.72 | $136.54 | $110.30 | $124.17 | +8.38% | 18,860,198 |
| Apr 18, 2022 | $128.60 | $129.07 | $114.46 | $114.57 | -11.57% | 15,903,415 |
| Apr 11, 2022 | $133.99 | $136.17 | $129.31 | $129.56 | -3.86% | 10,800,075 |
| Apr 4, 2022 | $146.63 | $154.30 | $133.25 | $134.76 | -4.41% | 19,486,866 |
| Mar 28, 2022 | $147.00 | $154.87 | $132.18 | $140.97 | -3.80% | 26,022,717 |
| Mar 21, 2022 | $146.00 | $158.63 | $142.77 | $146.54 | -1.68% | 23,672,757 |
| Mar 14, 2022 | $107.65 | $158.58 | $102.18 | $149.04 | +25.33% | 63,946,974 |
| Mar 7, 2022 | $143.62 | $148.26 | $118.66 | $118.92 | -19.24% | 23,372,107 |
| Feb 28, 2022 | $150.09 | $170.35 | $146.40 | $147.26 | -3.82% | 20,359,944 |
| Feb 22, 2022 | $154.18 | $156.42 | $137.07 | $153.11 | -2.92% | 12,730,683 |
| Feb 14, 2022 | $159.47 | $171.87 | $157.08 | $157.72 | -1.82% | 12,809,029 |
| Feb 7, 2022 | $156.04 | $168.80 | $154.31 | $160.64 | +1.43% | 12,270,034 |
| Jan 31, 2022 | $148.65 | $162.76 | $148.45 | $158.38 | +8.09% | 13,720,960 |
| Jan 24, 2022 | $154.99 | $154.99 | $139.10 | $146.53 | -6.57% | 19,349,641 |
| Jan 18, 2022 | $150.94 | $165.02 | $149.61 | $156.84 | +1.49% | 18,196,414 |
| Jan 10, 2022 | $154.95 | $161.99 | $150.01 | $154.53 | +0.78% | 13,298,593 |
| Jan 3, 2022 | $148.91 | $157.00 | $142.95 | $153.33 | +3.05% | 15,303,887 |
| Dec 27, 2021 | $142.10 | $152.45 | $135.85 | $148.79 | +3.24% | 20,556,347 |
| Dec 20, 2021 | $138.63 | $145.16 | $136.20 | $144.12 | +1.43% | 10,560,108 |
| Dec 13, 2021 | $147.65 | $147.68 | $136.45 | $142.09 | -4.85% | 16,276,496 |
| Dec 6, 2021 | $136.25 | $154.28 | $136.11 | $149.34 | +8.70% | 17,912,158 |
| Nov 29, 2021 | $153.00 | $153.00 | $132.14 | $137.39 | -10.24% | 28,091,977 |
| Nov 22, 2021 | $152.00 | $154.45 | $146.89 | $153.06 | +0.85% | 13,730,566 |
| Nov 15, 2021 | $171.41 | $173.60 | $151.04 | $151.77 | -11.02% | 21,220,994 |
| Nov 8, 2021 | $159.66 | $171.35 | $158.41 | $170.57 | +7.80% | 13,994,663 |
| Nov 1, 2021 | $162.54 | $170.53 | $157.76 | $158.23 | -2.47% | 17,966,468 |
| Oct 25, 2021 | $176.18 | $176.57 | $160.45 | $162.24 | -8.67% | 16,931,398 |
| Oct 18, 2021 | $168.16 | $182.60 | $167.36 | $177.64 | +8.56% | 27,848,232 |
| Oct 11, 2021 | $164.90 | $166.92 | $158.85 | $163.63 | +0.95% | 14,027,677 |
| Oct 4, 2021 | $149.02 | $162.30 | $144.51 | $162.09 | +6.93% | 16,684,510 |
| Sep 27, 2021 | $156.25 | $157.38 | $150.66 | $151.58 | -3.19% | 13,852,218 |
| Sep 20, 2021 | $158.12 | $162.28 | $152.52 | $156.57 | -3.48% | 20,810,699 |
| Sep 13, 2021 | $163.39 | $165.16 | $157.69 | $162.21 | -1.15% | 19,863,856 |
| Sep 7, 2021 | $167.57 | $169.80 | $158.67 | $164.10 | +0.69% | 19,208,838 |
| Aug 30, 2021 | $154.20 | $166.49 | $150.16 | $162.98 | +6.34% | 30,769,348 |
| Aug 23, 2021 | $139.70 | $158.37 | $137.17 | $153.26 | +11.34% | 29,406,015 |
| Aug 16, 2021 | $149.50 | $149.98 | $135.89 | $137.65 | -9.71% | 34,683,248 |
| Aug 9, 2021 | $164.75 | $169.00 | $152.10 | $152.45 | -7.19% | 23,440,554 |
| Aug 2, 2021 | $166.00 | $167.99 | $161.51 | $164.26 | +0.15% | 15,874,350 |
| Jul 26, 2021 | $165.17 | $170.00 | $153.14 | $164.01 | -5.01% | 39,188,028 |
| Jul 19, 2021 | $175.31 | $181.41 | $167.84 | $172.66 | -3.85% | 19,720,190 |
| Jul 12, 2021 | $180.30 | $187.48 | $177.99 | $179.58 | -0.98% | 20,568,547 |
| Jul 6, 2021 | $191.55 | $191.70 | $172.77 | $181.36 | -7.80% | 25,092,916 |
| Jun 28, 2021 | $205.09 | $209.17 | $196.25 | $196.70 | -2.93% | 20,608,605 |
| Jun 21, 2021 | $185.04 | $203.03 | $182.70 | $202.64 | +8.75% | 20,394,636 |
| Jun 14, 2021 | $188.07 | $190.77 | $182.60 | $186.34 | -0.72% | 21,000,238 |
| Jun 7, 2021 | $191.98 | $192.50 | $185.74 | $187.69 | -2.75% | 19,036,136 |
| Jun 1, 2021 | $200.71 | $204.25 | $188.30 | $192.99 | -1.67% | 21,114,708 |
| May 24, 2021 | $189.01 | $197.22 | $187.60 | $196.27 | +3.56% | 19,255,952 |
| May 17, 2021 | $188.49 | $197.75 | $184.15 | $189.53 | +1.78% | 38,727,020 |
| May 10, 2021 | $190.04 | $190.62 | $176.90 | $186.21 | -2.79% | 39,676,456 |
| May 3, 2021 | $210.55 | $212.71 | $189.51 | $191.55 | -8.93% | 35,535,844 |
| Apr 26, 2021 | $218.10 | $221.74 | $209.66 | $210.33 | -4.80% | 24,700,591 |
| Apr 19, 2021 | $216.21 | $222.68 | $204.88 | $220.94 | +3.46% | 28,906,112 |
| Apr 12, 2021 | $217.49 | $222.95 | $207.69 | $213.56 | -2.78% | 38,616,589 |
| Apr 5, 2021 | $222.00 | $228.53 | $216.08 | $219.67 | -0.01% | 39,258,036 |
| Mar 29, 2021 | $212.49 | $227.39 | $195.95 | $219.70 | +5.32% | 136,374,460 |
| Mar 22, 2021 | $262.36 | $267.15 | $174.05 | $208.61 | -18.98% | 181,527,390 |
| Mar 15, 2021 | $262.97 | $278.21 | $255.03 | $257.47 | -2.57% | 43,733,474 |
| Mar 8, 2021 | $254.00 | $272.79 | $226.78 | $264.25 | +0.97% | 55,281,414 |
| Mar 1, 2021 | $303.34 | $311.18 | $233.90 | $261.72 | -7.67% | 68,967,827 |
| Feb 22, 2021 | $322.45 | $354.82 | $274.18 | $283.46 | -16.61% | 78,829,060 |
| Feb 16, 2021 | $317.14 | $346.00 | $288.15 | $339.91 | +8.60% | 48,704,931 |
| Feb 8, 2021 | $275.00 | $322.89 | $272.88 | $313.00 | +15.87% | 45,808,872 |
| Feb 1, 2021 | $239.35 | $271.53 | $235.88 | $270.13 | +14.94% | 29,738,468 |
| Jan 25, 2021 | $261.12 | $261.90 | $230.08 | $235.02 | -7.01% | 38,010,404 |
| Jan 19, 2021 | $250.00 | $264.94 | $247.88 | $252.75 | +5.81% | 39,142,042 |
| Jan 11, 2021 | $244.51 | $258.73 | $218.41 | $238.87 | -0.57% | 71,183,646 |
| Jan 4, 2021 | $219.51 | $241.00 | $203.62 | $240.25 | +11.10% | 62,134,543 |
| Dec 28, 2020 | $189.63 | $225.35 | $189.34 | $216.24 | +13.20% | 52,650,127 |
| Dec 21, 2020 | $188.95 | $202.79 | $185.16 | $191.02 | -0.87% | 27,377,527 |
| Dec 14, 2020 | $164.80 | $201.11 | $162.82 | $192.69 | +19.51% | 82,250,930 |
| Dec 7, 2020 | $143.73 | $163.40 | $142.54 | $161.24 | +11.92% | 24,589,013 |
| Nov 30, 2020 | $137.27 | $146.20 | $135.01 | $144.07 | +3.34% | 17,901,947 |
| Nov 23, 2020 | $136.21 | $139.99 | $132.26 | $139.42 | +2.43% | 16,773,719 |
| Nov 16, 2020 | $146.71 | $151.18 | $135.26 | $136.11 | -6.18% | 27,546,159 |
| Nov 9, 2020 | $148.38 | $148.38 | $140.68 | $145.08 | +0.75% | 14,826,210 |
| Nov 2, 2020 | $134.31 | $145.36 | $131.00 | $144.00 | +8.23% | 16,987,723 |
| Oct 26, 2020 | $132.85 | $135.31 | $128.02 | $133.05 | -0.66% | 23,866,594 |
| Oct 19, 2020 | $131.50 | $136.17 | $128.49 | $133.93 | +2.73% | 12,178,921 |
| Oct 12, 2020 | $129.03 | $138.98 | $126.38 | $130.37 | +3.07% | 25,779,632 |
| Oct 5, 2020 | $124.83 | $128.70 | $124.10 | $126.49 | +1.50% | 7,953,447 |
| Sep 28, 2020 | $124.49 | $129.00 | $122.47 | $124.62 | +0.67% | 15,649,982 |
| Sep 21, 2020 | $121.36 | $126.39 | $120.24 | $123.79 | -0.70% | 12,866,401 |
| Sep 14, 2020 | $121.35 | $127.25 | $120.87 | $124.66 | +3.35% | 11,773,576 |
| Sep 8, 2020 | $117.59 | $122.14 | $116.41 | $120.62 | -1.83% | 11,277,361 |
| Aug 31, 2020 | $125.81 | $129.03 | $119.63 | $122.87 | -4.75% | 15,548,167 |
| Aug 24, 2020 | $123.87 | $129.03 | $121.94 | $129.00 | +5.35% | 16,835,940 |
| Aug 17, 2020 | $117.99 | $126.59 | $117.67 | $122.45 | +4.89% | 17,948,448 |
| Aug 10, 2020 | $124.55 | $128.25 | $115.59 | $116.74 | -6.61% | 24,988,007 |
| Aug 3, 2020 | $120.29 | $127.38 | $119.05 | $125.00 | +4.69% | 12,439,073 |
| Jul 27, 2020 | $117.74 | $120.45 | $114.75 | $119.40 | +0.32% | 15,910,946 |
| Jul 20, 2020 | $122.77 | $126.27 | $116.39 | $119.02 | -3.05% | 14,952,999 |
| Jul 13, 2020 | $133.70 | $133.86 | $120.94 | $122.77 | -7.22% | 15,040,689 |
| Jul 6, 2020 | $129.01 | $135.44 | $127.82 | $132.33 | +7.32% | 17,754,666 |
| Jun 29, 2020 | $121.01 | $124.82 | $118.52 | $123.30 | +1.23% | 9,437,457 |
| Jun 22, 2020 | $122.37 | $124.97 | $119.40 | $121.80 | -1.04% | 13,449,058 |
| Jun 15, 2020 | $113.39 | $128.28 | $113.06 | $123.08 | +5.86% | 23,090,658 |
| Jun 8, 2020 | $116.00 | $118.63 | $111.00 | $116.27 | +1.63% | 18,841,943 |
| Jun 1, 2020 | $106.02 | $115.20 | $105.31 | $114.40 | +7.37% | 20,573,801 |
| May 26, 2020 | $106.00 | $109.23 | $102.60 | $106.55 | +3.13% | 20,863,409 |
| May 18, 2020 | $101.83 | $120.85 | $101.51 | $103.32 | +3.46% | 63,487,124 |
| May 11, 2020 | $99.76 | $100.17 | $90.94 | $99.86 | +0.09% | 17,619,178 |
| May 4, 2020 | $95.43 | $100.67 | $93.54 | $99.77 | +3.91% | 14,669,512 |
| Apr 27, 2020 | $101.20 | $102.98 | $94.31 | $96.02 | -4.88% | 23,588,051 |
| Apr 20, 2020 | $103.60 | $107.67 | $98.83 | $100.95 | -3.86% | 16,749,373 |
| Apr 13, 2020 | $98.71 | $105.19 | $97.37 | $105.00 | +6.06% | 17,741,448 |
| Apr 6, 2020 | $100.88 | $107.39 | $94.90 | $99.00 | +1.85% | 26,146,216 |
| Mar 30, 2020 | $98.52 | $105.25 | $96.10 | $97.20 | -0.44% | 16,406,585 |
| Mar 23, 2020 | $89.03 | $102.46 | $86.23 | $97.63 | +10.12% | 25,803,744 |
| Mar 16, 2020 | $90.92 | $96.73 | $82.00 | $88.66 | -11.60% | 34,253,419 |
| Mar 9, 2020 | $106.94 | $111.92 | $94.66 | $100.29 | -11.83% | 32,516,454 |
| Mar 2, 2020 | $122.80 | $122.97 | $112.22 | $113.74 | -5.20% | 23,852,217 |
| Feb 24, 2020 | $122.70 | $128.44 | $114.81 | $119.98 | -7.57% | 31,349,870 |
| Feb 18, 2020 | $134.02 | $136.32 | $128.08 | $129.80 | -3.54% | 11,696,289 |
| Feb 10, 2020 | $129.26 | $138.50 | $129.20 | $134.57 | +2.80% | 15,356,996 |
| Feb 3, 2020 | $127.15 | $134.95 | $126.90 | $130.91 | +5.95% | 21,081,984 |
| Jan 27, 2020 | $122.00 | $128.30 | $121.00 | $123.56 | -4.95% | 18,472,572 |
| Jan 21, 2020 | $136.49 | $139.00 | $128.31 | $130.00 | -6.88% | 16,998,288 |
| Jan 13, 2020 | $147.00 | $147.38 | $138.01 | $139.61 | -3.39% | 23,459,496 |
| Jan 6, 2020 | $132.78 | $144.76 | $132.51 | $144.51 | +8.00% | 25,338,498 |
| Dec 30, 2019 | $125.93 | $138.64 | $124.67 | $133.80 | +5.81% | 17,265,140 |
| Dec 23, 2019 | $127.85 | $129.38 | $125.93 | $126.45 | -0.82% | 7,127,382 |
| Dec 16, 2019 | $120.40 | $129.16 | $119.66 | $127.49 | +7.01% | 21,473,112 |
| Dec 9, 2019 | $114.85 | $122.73 | $114.66 | $119.14 | +2.84% | 13,967,091 |
| Dec 2, 2019 | $118.39 | $119.77 | $113.30 | $115.85 | -2.26% | 13,577,916 |
| Nov 25, 2019 | $119.35 | $121.30 | $117.60 | $118.53 | +0.46% | 11,262,735 |
| Nov 18, 2019 | $117.31 | $118.66 | $113.40 | $117.99 | +0.80% | 14,003,291 |
| Nov 11, 2019 | $122.69 | $123.48 | $116.33 | $117.05 | -6.03% | 20,055,644 |
| Nov 4, 2019 | $106.98 | $127.26 | $106.51 | $124.56 | +19.04% | 44,492,154 |
| Oct 28, 2019 | $104.31 | $105.98 | $100.82 | $104.64 | +0.74% | 18,341,623 |
| Oct 21, 2019 | $104.57 | $106.10 | $102.51 | $103.87 | +0.13% | 10,501,086 |
| Oct 14, 2019 | $104.51 | $109.33 | $103.53 | $103.74 | -0.88% | 12,757,592 |
| Oct 7, 2019 | $103.79 | $107.30 | $98.20 | $104.66 | +0.18% | 18,676,815 |
| Sep 30, 2019 | $102.25 | $105.10 | $99.50 | $104.47 | +3.22% | 10,551,936 |
| Sep 23, 2019 | $104.49 | $107.90 | $97.25 | $101.21 | -3.76% | 26,034,402 |
| Sep 16, 2019 | $109.95 | $111.64 | $104.67 | $105.16 | -4.87% | 13,432,518 |
| Sep 9, 2019 | $102.72 | $113.26 | $102.37 | $110.54 | +7.75% | 21,381,091 |
| Sep 3, 2019 | $103.32 | $105.11 | $102.04 | $102.59 | -1.80% | 10,690,222 |
| Aug 26, 2019 | $102.80 | $106.91 | $102.26 | $104.47 | +2.57% | 14,656,159 |
| Aug 19, 2019 | $100.00 | $113.40 | $100.00 | $101.85 | +5.33% | 44,460,597 |
| Aug 12, 2019 | $96.24 | $99.00 | $93.39 | $96.70 | -0.68% | 21,810,615 |
| Aug 5, 2019 | $104.01 | $104.09 | $96.61 | $97.36 | -9.65% | 22,618,451 |
| Jul 29, 2019 | $113.75 | $114.10 | $106.89 | $107.76 | -5.66% | 16,939,312 |
| Jul 22, 2019 | $112.25 | $116.76 | $111.45 | $114.22 | +1.76% | 14,331,313 |
| Jul 15, 2019 | $115.01 | $116.05 | $111.60 | $112.25 | -2.31% | 14,198,447 |
| Jul 8, 2019 | $114.99 | $116.76 | $112.10 | $114.90 | -1.20% | 12,292,350 |
| Jul 1, 2019 | $121.49 | $121.80 | $115.26 | $116.29 | -0.91% | 11,774,412 |
| Jun 24, 2019 | $117.29 | $117.52 | $112.40 | $117.36 | +0.38% | 14,310,870 |
| Jun 17, 2019 | $113.30 | $121.07 | $112.38 | $116.91 | +3.39% | 18,578,310 |
| Jun 10, 2019 | $111.02 | $117.39 | $111.00 | $113.08 | +2.98% | 21,569,630 |
| Jun 3, 2019 | $109.76 | $112.32 | $106.80 | $109.81 | -0.17% | 20,587,250 |
| May 28, 2019 | $115.01 | $115.57 | $108.75 | $110.00 | -3.90% | 18,919,182 |
| May 20, 2019 | $123.23 | $123.27 | $113.30 | $114.47 | -10.79% | 44,536,604 |
| May 13, 2019 | $151.63 | $155.45 | $126.91 | $128.31 | -18.14% | 46,199,659 |
| May 6, 2019 | $161.00 | $164.77 | $153.87 | $156.75 | -6.16% | 18,372,429 |
| Apr 29, 2019 | $167.00 | $168.63 | $162.20 | $167.04 | +0.55% | 11,562,286 |
| Apr 22, 2019 | $170.00 | $174.26 | $163.98 | $166.12 | -2.87% | 14,718,017 |
| Apr 15, 2019 | $172.20 | $172.40 | $167.40 | $171.02 | -1.20% | 10,495,481 |
| Apr 8, 2019 | $181.55 | $186.22 | $170.78 | $173.09 | -4.66% | 18,164,616 |
| Apr 1, 2019 | $168.07 | $182.47 | $166.92 | $181.55 | +10.13% | 17,780,298 |
| Mar 25, 2019 | $165.57 | $169.86 | $162.73 | $164.85 | -1.13% | 10,440,506 |
| Mar 18, 2019 | $172.41 | $174.02 | $165.98 | $166.73 | -2.20% | 10,211,535 |
| Mar 11, 2019 | $165.60 | $170.95 | $164.46 | $170.48 | +4.17% | 11,684,362 |
| Mar 4, 2019 | $163.71 | $173.52 | $158.44 | $163.65 | +0.96% | 21,124,512 |
| Feb 25, 2019 | $170.01 | $170.55 | $160.60 | $162.09 | -3.04% | 20,422,011 |
| Feb 19, 2019 | $169.53 | $176.09 | $164.00 | $167.17 | -1.70% | 20,513,571 |
| Feb 11, 2019 | $172.22 | $175.63 | $166.57 | $170.06 | +0.09% | 13,170,451 |
| Feb 4, 2019 | $172.35 | $176.89 | $166.66 | $169.90 | -0.80% | 8,463,977 |
| Jan 28, 2019 | $164.18 | $175.09 | $162.72 | $171.27 | +2.50% | 11,207,828 |
| Jan 22, 2019 | $167.35 | $168.06 | $158.52 | $167.10 | -2.49% | 17,417,697 |
| Jan 14, 2019 | $162.82 | $174.28 | $161.59 | $171.36 | +3.16% | 12,598,741 |
| Jan 7, 2019 | $162.60 | $168.45 | $158.16 | $166.11 | +3.21% | 14,379,165 |
| Dec 31, 2018 | $163.80 | $164.40 | $153.78 | $160.95 | -0.75% | 13,154,534 |
| Dec 24, 2018 | $155.29 | $164.61 | $154.61 | $162.17 | +3.02% | 9,804,671 |
| Dec 17, 2018 | $176.58 | $176.78 | $156.25 | $157.42 | -11.33% | 20,165,833 |
| Dec 10, 2018 | $178.26 | $183.10 | $174.25 | $177.54 | -1.12% | 11,720,270 |
| Dec 3, 2018 | $196.00 | $196.00 | $174.66 | $179.56 | -4.63% | 15,416,436 |
| Nov 26, 2018 | $186.26 | $189.59 | $181.11 | $188.28 | +3.10% | 14,216,564 |
| Nov 19, 2018 | $185.86 | $186.96 | $175.32 | $182.61 | -2.32% | 10,116,133 |
| Nov 12, 2018 | $183.47 | $188.50 | $178.89 | $186.95 | +1.74% | 11,518,936 |
| Nov 5, 2018 | $194.01 | $197.17 | $181.65 | $183.75 | -5.62% | 12,494,574 |
| Oct 29, 2018 | $190.00 | $206.25 | $177.80 | $194.69 | +3.28% | 26,677,181 |
| Oct 22, 2018 | $197.87 | $198.71 | $182.60 | $188.51 | -1.78% | 15,679,668 |
| Oct 15, 2018 | $201.50 | $203.75 | $190.10 | $191.92 | -6.09% | 13,467,019 |
| Oct 8, 2018 | $200.18 | $206.65 | $189.00 | $204.36 | -0.61% | 19,518,316 |
| Oct 1, 2018 | $230.81 | $231.17 | $202.21 | $205.62 | -10.08% | 15,517,412 |
| Sep 24, 2018 | $225.00 | $232.59 | $224.05 | $228.68 | -0.07% | 9,756,086 |
| Sep 17, 2018 | $216.84 | $234.88 | $215.58 | $228.85 | +4.01% | 14,495,584 |
| Sep 10, 2018 | $215.87 | $225.00 | $208.50 | $220.03 | +1.85% | 12,403,244 |
| Sep 4, 2018 | $225.09 | $227.50 | $211.98 | $216.04 | -4.61% | 9,412,765 |
| Aug 27, 2018 | $228.39 | $231.39 | $221.27 | $226.48 | +0.94% | 11,114,481 |
| Aug 20, 2018 | $224.70 | $226.37 | $218.93 | $224.36 | +0.76% | 12,950,131 |
| Aug 13, 2018 | $220.01 | $225.07 | $207.95 | $222.67 | +1.17% | 19,783,727 |
| Aug 6, 2018 | $234.11 | $235.80 | $216.51 | $220.10 | -6.60% | 23,607,895 |
| Jul 30, 2018 | $256.49 | $257.31 | $226.21 | $235.65 | -7.62% | 33,217,457 |
| Jul 23, 2018 | $257.89 | $265.73 | $251.83 | $255.09 | -1.88% | 11,459,946 |
| Jul 16, 2018 | $266.45 | $271.08 | $259.10 | $259.98 | -2.70% | 10,810,541 |
| Jul 9, 2018 | $259.28 | $274.00 | $255.75 | $267.19 | +6.12% | 15,300,254 |
| Jul 2, 2018 | $238.08 | $253.50 | $236.28 | $251.77 | +3.61% | 11,492,577 |
| Jun 25, 2018 | $254.28 | $255.50 | $237.80 | $243.00 | -6.18% | 20,895,516 |
| Jun 18, 2018 | $267.30 | $269.82 | $256.44 | $259.00 | -5.12% | 17,102,767 |
| Jun 11, 2018 | $264.00 | $273.61 | $262.52 | $272.97 | +3.56% | 17,747,857 |
| Jun 4, 2018 | $251.00 | $268.00 | $251.00 | $263.59 | +6.09% | 20,729,786 |
| May 29, 2018 | $242.55 | $251.00 | $240.47 | $248.46 | +1.91% | 15,714,333 |
| May 21, 2018 | $256.00 | $256.36 | $236.61 | $243.80 | -3.64% | 37,468,254 |
| May 14, 2018 | $271.50 | $284.22 | $251.58 | $253.01 | -6.26% | 28,473,556 |
| May 7, 2018 | $251.53 | $271.49 | $250.25 | $269.91 | +7.22% | 14,256,841 |
| Apr 30, 2018 | $253.69 | $255.00 | $244.40 | $251.73 | -0.08% | 15,215,766 |
| Apr 23, 2018 | $232.52 | $257.30 | $222.50 | $251.93 | +8.36% | 17,855,798 |
| Apr 16, 2018 | $228.45 | $240.40 | $226.53 | $232.50 | +1.90% | 10,244,158 |
| Apr 9, 2018 | $224.70 | $233.55 | $221.92 | $228.17 | +3.80% | 9,102,624 |
| Apr 2, 2018 | $220.84 | $228.50 | $213.56 | $219.82 | -1.51% | 12,868,362 |
| Mar 26, 2018 | $236.61 | $241.21 | $220.16 | $223.19 | -2.99% | 14,368,728 |
| Mar 19, 2018 | $261.47 | $261.76 | $229.34 | $230.08 | -12.31% | 17,160,031 |
| Mar 12, 2018 | $264.92 | $270.58 | $256.73 | $262.39 | -0.44% | 14,630,408 |
| Mar 5, 2018 | $248.09 | $267.60 | $246.21 | $263.56 | +5.17% | 12,557,931 |
| Feb 26, 2018 | $251.34 | $257.56 | $240.66 | $250.60 | -0.06% | 13,392,828 |
| Feb 20, 2018 | $243.07 | $252.95 | $242.14 | $250.74 | +2.46% | 8,767,604 |
| Feb 12, 2018 | $219.99 | $248.74 | $218.54 | $244.72 | +13.47% | 23,424,295 |
| Feb 5, 2018 | $229.42 | $235.69 | $207.74 | $215.67 | -7.51% | 20,178,369 |
| Jan 29, 2018 | $256.66 | $256.98 | $232.43 | $233.17 | -10.41% | 17,574,531 |
| Jan 22, 2018 | $255.99 | $263.41 | $249.50 | $260.25 | +1.67% | 11,956,998 |
| Jan 16, 2018 | $259.69 | $265.77 | $252.55 | $255.98 | +1.16% | 10,171,731 |
| Jan 8, 2018 | $247.14 | $256.98 | $246.75 | $253.04 | +3.22% | 11,980,632 |
| Jan 2, 2018 | $236.49 | $249.20 | $235.26 | $245.14 | +4.67% | 8,773,807 |
| Dec 26, 2017 | $237.21 | $239.14 | $232.50 | $234.21 | -2.02% | 4,360,771 |
| Dec 18, 2017 | $235.82 | $242.00 | $231.29 | $239.05 | +2.39% | 9,755,775 |
| Dec 11, 2017 | $235.50 | $237.17 | $227.81 | $233.48 | -0.47% | 13,994,165 |
| Dec 4, 2017 | $237.71 | $237.91 | $225.50 | $234.59 | -0.20% | 12,247,322 |
| Nov 27, 2017 | $246.00 | $249.00 | $229.01 | $235.07 | -5.75% | 13,405,721 |
| Nov 20, 2017 | $241.00 | $252.90 | $237.66 | $249.42 | +4.24% | 9,758,626 |
| Nov 13, 2017 | $234.69 | $243.04 | $226.01 | $239.27 | +0.79% | 10,416,930 |
| Nov 6, 2017 | $242.71 | $247.92 | $236.29 | $237.40 | -1.71% | 9,577,979 |
| Oct 30, 2017 | $240.96 | $251.18 | $232.44 | $241.54 | +0.91% | 16,678,849 |
| Oct 23, 2017 | $266.10 | $268.51 | $235.73 | $239.37 | -9.64% | 21,263,341 |
| Oct 16, 2017 | $264.98 | $274.97 | $259.15 | $264.90 | +0.85% | 14,059,011 |
| Oct 9, 2017 | $248.16 | $264.66 | $247.43 | $262.68 | +6.05% | 13,778,968 |
| Oct 2, 2017 | $248.62 | $250.57 | $242.22 | $247.69 | 0.00% | 9,569,718 |
| Sep 25, 2017 | $239.87 | $248.00 | $230.58 | $247.69 | +2.96% | 13,395,318 |
| Sep 18, 2017 | $236.79 | $242.70 | $235.35 | $240.57 | +2.28% | 11,173,027 |
| Sep 11, 2017 | $232.39 | $239.16 | $232.21 | $235.21 | +2.61% | 15,159,371 |
| Sep 5, 2017 | $231.29 | $235.00 | $223.54 | $229.23 | -1.47% | 9,461,110 |
| Aug 28, 2017 | $225.92 | $233.79 | $213.53 | $232.64 | +3.14% | 11,964,554 |
| Aug 21, 2017 | $223.50 | $229.43 | $221.88 | $225.55 | +2.20% | 11,621,455 |
| Aug 14, 2017 | $223.51 | $228.98 | $218.50 | $220.69 | -1.25% | 12,507,902 |
| Aug 7, 2017 | $225.60 | $233.37 | $216.20 | $223.49 | -1.13% | 17,027,094 |
| Jul 31, 2017 | $223.59 | $230.34 | $218.58 | $226.05 | +2.75% | 23,541,643 |
| Jul 24, 2017 | $193.98 | $225.60 | $193.02 | $220.00 | +13.88% | 28,084,442 |
| Jul 17, 2017 | $189.12 | $193.20 | $186.69 | $193.18 | +2.46% | 10,121,141 |
| Jul 10, 2017 | $182.31 | $189.00 | $181.59 | $188.55 | +3.94% | 8,791,523 |
| Jul 3, 2017 | $179.90 | $187.25 | $179.63 | $181.40 | +1.42% | 10,219,201 |
| Jun 26, 2017 | $180.59 | $181.74 | $175.10 | $178.86 | +0.40% | 12,425,198 |
| Jun 19, 2017 | $176.38 | $181.00 | $175.80 | $178.14 | +2.45% | 9,852,934 |
| Jun 12, 2017 | $180.00 | $182.15 | $173.52 | $173.88 | -3.97% | 12,970,672 |
| Jun 5, 2017 | $188.71 | $192.38 | $178.21 | $181.07 | -3.48% | 14,865,341 |
| May 30, 2017 | $190.94 | $192.29 | $184.32 | $187.60 | -1.47% | 8,581,971 |
| May 22, 2017 | $190.00 | $193.74 | $188.08 | $190.39 | +0.86% | 11,610,285 |
| May 15, 2017 | $187.08 | $192.37 | $181.29 | $188.76 | +1.03% | 18,043,963 |
| May 8, 2017 | $178.50 | $187.98 | $176.68 | $186.83 | +4.94% | 13,774,729 |
| May 1, 2017 | $180.45 | $181.17 | $174.77 | $178.03 | -1.22% | 12,351,081 |
| Apr 24, 2017 | $180.00 | $188.60 | $176.07 | $180.23 | +1.21% | 19,035,932 |
| Apr 17, 2017 | $172.61 | $181.18 | $172.07 | $178.08 | +3.17% | 11,275,040 |
| Apr 10, 2017 | $172.30 | $175.24 | $172.17 | $172.61 | +0.10% | 6,083,406 |
| Apr 3, 2017 | $173.00 | $176.66 | $171.17 | $172.44 | -0.05% | 10,453,424 |
| Mar 27, 2017 | $166.23 | $173.95 | $166.00 | $172.52 | +2.53% | 10,530,893 |
| Mar 20, 2017 | $177.10 | $177.86 | $167.25 | $168.26 | -4.73% | 13,639,683 |
| Mar 13, 2017 | $172.89 | $178.86 | $170.42 | $176.62 | +2.25% | 11,265,184 |
| Mar 6, 2017 | $174.15 | $175.30 | $171.24 | $172.74 | -0.60% | 7,555,722 |
| Feb 27, 2017 | $175.17 | $176.79 | $171.73 | $173.79 | -0.79% | 10,935,480 |
| Feb 21, 2017 | $185.23 | $188.54 | $173.91 | $175.17 | -5.40% | 17,434,109 |
| Feb 13, 2017 | $184.50 | $186.75 | $182.28 | $185.17 | +0.64% | 9,487,879 |
| Feb 6, 2017 | $175.79 | $184.16 | $175.15 | $183.99 | +5.04% | 9,838,815 |
| Jan 30, 2017 | $173.16 | $176.73 | $171.72 | $175.17 | +0.61% | 6,429,411 |
| Jan 23, 2017 | $173.94 | $179.00 | $173.22 | $174.10 | +0.38% | 9,582,706 |
| Jan 17, 2017 | $175.58 | $180.78 | $173.13 | $173.44 | -1.72% | 7,551,230 |
| Jan 9, 2017 | $178.00 | $183.00 | $175.66 | $176.48 | +0.06% | 10,694,161 |
| Jan 3, 2017 | $166.30 | $177.84 | $165.82 | $176.38 | +7.28% | 9,324,825 |
| Dec 27, 2016 | $163.63 | $167.59 | $163.07 | $164.41 | +0.48% | 5,700,277 |
| Dec 19, 2016 | $164.44 | $167.01 | $162.02 | $163.62 | -0.79% | 7,301,237 |
| Dec 12, 2016 | $168.63 | $173.00 | $164.65 | $164.93 | -3.45% | 11,995,799 |
| Dec 5, 2016 | $161.72 | $171.10 | $161.56 | $170.82 | +5.66% | 8,828,025 |
| Nov 28, 2016 | $165.13 | $171.55 | $160.79 | $161.67 | -1.68% | 11,561,449 |
| Nov 21, 2016 | $165.00 | $167.50 | $161.69 | $164.44 | +0.04% | 5,231,806 |
| Nov 14, 2016 | $160.61 | $168.41 | $160.61 | $164.38 | – | 8,633,655 |
Seasonality
BIDU 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 | 6.5% | -1.6% | -5.4% | -0.4% | -2.6% | 1.5% | 1.1% | -2.7% | 3.7% | -9.9% | 6.1% | 6.7% |
| Months up | 8 of 10 | 3 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 2 of 10 | 4 of 9 | 5 of 9 |
| 2026 | 17.2% | -18.8% | -10.5% | 13.6% | 6.9% | -15.5% | -2.8% | -14.2% | -8.8% | -12.1% | ||
| 2025 | 7.5% | -4.6% | 6.5% | -4.6% | -6.7% | 4.7% | 2.5% | 8.5% | 38.3% | -8.3% | -3.3% | 11.8% |
| 2024 | -11.6% | -3.8% | 3.9% | -1.8% | -6.0% | -11.0% | 2.4% | -4.5% | 24.4% | -13.4% | -6.8% | -0.9% |
| 2023 | 17.7% | 2.2% | 9.6% | -20.1% | 1.9% | 11.4% | 13.9% | -8.4% | -5.9% | -21.8% | 13.0% | 0.4% |
| 2022 | 7.4% | -4.6% | -13.2% | -6.1% | 13.0% | 6.0% | -8.2% | 5.4% | -18.4% | -34.8% | 41.8% | 5.3% |
| 2021 | 8.7% | 20.6% | -23.3% | -3.3% | -6.7% | 3.9% | -19.6% | -4.3% | -2.1% | 5.5% | -7.6% | -0.7% |
| 2020 | -2.2% | -2.9% | -16.0% | 0.1% | 5.6% | 12.5% | -0.4% | 4.3% | 1.6% | 5.1% | 4.5% | 55.6% |
| 2019 | 8.8% | -5.8% | 1.4% | 0.8% | -33.8% | 6.7% | -4.8% | -6.5% | -1.6% | -0.9% | 16.4% | 6.6% |
| 2018 | 5.4% | 2.2% | -11.6% | 12.4% | -3.3% | 0.2% | 1.7% | -8.4% | 1.0% | -16.9% | -0.9% | -15.8% |
| 2017 | 6.5% | -0.5% | -0.9% | 4.5% | 3.3% | -3.9% | 26.6% | 0.8% | 8.6% | -1.5% | -2.2% | -1.8% |