Bio-Rad Laboratories, Inc. (BIO) stock
BIONYSELaboratory Analytical InstrumentsFiscal year ends December 31Also trades as BIO.B
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 8/3055% above fair value
$372.18−12.22 (-3.18%)
Close on Oct 30, 2026Market cap $9.99BP/E 45.3Yield –
Price history
Bio-Rad Laboratories share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$372.18
-3.18% on the day
52-week range
$236.73 – $396.23
-6.1% from the high
Change over 52 weeks
+22.2%
From $304.61 on Oct 30, 2025
Average volume
272,795
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $371.80 | $390.16 | $368.45 | $372.18 | +0.60% | 1,113,021 |
| Oct 19, 2026 | $355.30 | $371.31 | $347.29 | $369.95 | +4.59% | 1,189,421 |
| Oct 12, 2026 | $369.85 | $371.07 | $350.77 | $353.70 | -3.40% | 1,066,727 |
| Oct 5, 2026 | $368.07 | $390.00 | $353.97 | $366.16 | -0.81% | 1,144,852 |
| Sep 28, 2026 | $376.98 | $383.95 | $353.30 | $369.14 | -3.11% | 1,251,135 |
| Sep 21, 2026 | $381.58 | $389.38 | $373.47 | $381.00 | +1.22% | 1,491,129 |
| Sep 14, 2026 | $365.66 | $385.71 | $365.66 | $376.41 | +1.92% | 1,603,842 |
| Sep 8, 2026 | $390.73 | $390.73 | $368.56 | $369.32 | -4.35% | 995,052 |
| Aug 31, 2026 | $393.85 | $394.29 | $376.20 | $386.11 | -0.41% | 1,103,843 |
| Aug 24, 2026 | $384.09 | $396.23 | $373.40 | $387.70 | +2.02% | 1,270,383 |
| Aug 17, 2026 | $359.29 | $385.92 | $351.80 | $380.03 | +6.67% | 1,360,894 |
| Aug 10, 2026 | $350.49 | $365.00 | $347.86 | $356.26 | +1.08% | 1,088,201 |
| Aug 3, 2026 | $324.98 | $353.33 | $319.49 | $352.47 | +8.29% | 1,663,809 |
| Jul 27, 2026 | $313.45 | $337.97 | $312.29 | $325.48 | +3.50% | 1,688,146 |
| Jul 20, 2026 | $301.71 | $318.70 | $285.39 | $314.46 | +3.32% | 1,740,402 |
| Jul 13, 2026 | $295.17 | $305.68 | $292.72 | $304.36 | +2.79% | 1,343,093 |
| Jul 6, 2026 | $298.82 | $302.16 | $281.79 | $296.11 | -0.25% | 1,248,290 |
| Jun 29, 2026 | $300.00 | $302.55 | $287.94 | $296.86 | -1.31% | 1,115,623 |
| Jun 22, 2026 | $281.15 | $305.00 | $270.00 | $300.79 | +6.50% | 2,278,294 |
| Jun 15, 2026 | $288.77 | $294.43 | $280.48 | $282.44 | -1.22% | 1,103,014 |
| Jun 8, 2026 | $296.50 | $298.58 | $284.57 | $285.94 | -2.85% | 1,793,822 |
| Jun 1, 2026 | $311.10 | $312.27 | $291.40 | $294.32 | -5.81% | 1,801,011 |
| May 26, 2026 | $287.26 | $319.86 | $284.27 | $312.48 | +8.60% | 2,203,175 |
| May 18, 2026 | $274.72 | $291.47 | $267.83 | $287.74 | +16.24% | 2,996,930 |
| May 11, 2026 | $254.35 | $254.35 | $236.73 | $247.53 | -2.67% | 1,912,622 |
| May 4, 2026 | $255.85 | $264.06 | $251.32 | $254.32 | -0.87% | 2,142,560 |
| Apr 27, 2026 | $287.80 | $294.05 | $242.28 | $256.55 | -10.87% | 2,503,142 |
| Apr 20, 2026 | $297.46 | $312.85 | $274.90 | $287.84 | -3.74% | 1,275,043 |
| Apr 13, 2026 | $278.83 | $302.32 | $278.83 | $299.02 | +7.08% | 1,096,072 |
| Apr 6, 2026 | $279.57 | $288.72 | $270.37 | $279.25 | -0.26% | 1,451,384 |
| Mar 30, 2026 | $268.76 | $284.45 | $265.64 | $279.99 | +5.50% | 1,216,705 |
| Mar 23, 2026 | $268.70 | $277.82 | $260.59 | $265.40 | +0.34% | 1,933,468 |
| Mar 16, 2026 | $265.57 | $272.40 | $258.95 | $264.49 | +0.64% | 1,573,833 |
| Mar 9, 2026 | $268.20 | $272.04 | $259.56 | $262.80 | -2.61% | 1,246,250 |
| Mar 2, 2026 | $275.41 | $288.81 | $267.55 | $269.85 | -3.09% | 1,415,163 |
| Feb 23, 2026 | $269.26 | $280.52 | $267.13 | $278.44 | +2.63% | 1,414,658 |
| Feb 17, 2026 | $256.00 | $272.62 | $254.59 | $271.30 | +5.75% | 1,353,156 |
| Feb 9, 2026 | $298.17 | $301.47 | $251.00 | $256.56 | -14.91% | 2,159,581 |
| Feb 2, 2026 | $289.11 | $313.41 | $289.11 | $301.50 | +2.66% | 1,171,668 |
| Jan 26, 2026 | $295.59 | $302.59 | $287.46 | $293.70 | -0.97% | 1,182,693 |
| Jan 20, 2026 | $308.35 | $316.63 | $293.94 | $296.57 | -5.41% | 1,117,254 |
| Jan 12, 2026 | $325.80 | $328.56 | $313.47 | $313.53 | -3.18% | 999,048 |
| Jan 5, 2026 | $302.25 | $328.25 | $302.25 | $323.82 | +6.08% | 1,251,943 |
| Dec 29, 2025 | $303.88 | $307.31 | $300.26 | $305.27 | +0.46% | 483,113 |
| Dec 22, 2025 | $302.02 | $307.07 | $298.78 | $303.88 | +0.78% | 521,527 |
| Dec 15, 2025 | $310.00 | $312.81 | $295.01 | $301.53 | -2.14% | 1,144,682 |
| Dec 8, 2025 | $314.86 | $319.50 | $306.36 | $308.13 | -3.01% | 675,106 |
| Dec 1, 2025 | $321.44 | $328.07 | $311.81 | $317.69 | -2.21% | 903,354 |
| Nov 24, 2025 | $314.85 | $334.53 | $311.63 | $324.86 | +2.58% | 741,465 |
| Nov 17, 2025 | $313.67 | $320.14 | $296.15 | $316.70 | +1.13% | 847,880 |
| Nov 10, 2025 | $307.99 | $328.52 | $305.97 | $313.15 | +2.48% | 763,585 |
| Nov 3, 2025 | $317.04 | $319.85 | $301.92 | $305.56 | -4.38% | 899,426 |
| Oct 27, 2025 | $337.74 | $343.12 | $298.22 | $319.55 | -5.95% | 1,819,818 |
| Oct 20, 2025 | $312.99 | $342.16 | $305.32 | $339.75 | +9.59% | 1,597,174 |
| Oct 13, 2025 | $300.20 | $322.29 | $297.57 | $310.02 | +4.13% | 897,812 |
| Oct 6, 2025 | $304.44 | $311.43 | $292.56 | $297.72 | -2.54% | 869,553 |
| Sep 29, 2025 | $274.70 | $306.02 | $268.39 | $305.49 | +12.58% | 1,093,742 |
| Sep 22, 2025 | $283.31 | $286.84 | $266.71 | $271.36 | -4.47% | 1,051,336 |
| Sep 15, 2025 | $280.92 | $288.15 | $276.49 | $284.07 | +1.33% | 1,225,027 |
| Sep 8, 2025 | $293.44 | $293.44 | $276.52 | $280.34 | -5.11% | 1,065,476 |
| Sep 2, 2025 | $293.83 | $298.00 | $278.78 | $295.43 | -0.82% | 863,620 |
| Aug 25, 2025 | $301.52 | $301.52 | $288.98 | $297.88 | -1.96% | 1,065,874 |
| Aug 18, 2025 | $285.28 | $308.44 | $282.00 | $303.82 | +6.36% | 1,442,268 |
| Aug 11, 2025 | $264.50 | $289.75 | $262.77 | $285.66 | +8.12% | 909,578 |
| Aug 4, 2025 | $284.01 | $285.58 | $261.65 | $264.21 | -7.16% | 1,566,690 |
| Jul 28, 2025 | $261.41 | $291.87 | $241.02 | $284.60 | +7.73% | 2,599,329 |
| Jul 21, 2025 | $246.53 | $267.49 | $237.63 | $264.19 | +7.22% | 1,587,737 |
| Jul 14, 2025 | $254.97 | $255.57 | $244.45 | $246.40 | -4.11% | 1,092,611 |
| Jul 7, 2025 | $248.92 | $264.68 | $245.87 | $256.97 | +2.15% | 1,306,004 |
| Jun 30, 2025 | $244.18 | $254.82 | $238.54 | $251.56 | +3.11% | 873,980 |
| Jun 23, 2025 | $234.29 | $246.50 | $228.40 | $243.98 | +3.06% | 1,611,692 |
| Jun 16, 2025 | $228.23 | $236.98 | $222.80 | $236.74 | +4.33% | 2,989,536 |
| Jun 9, 2025 | $222.81 | $236.07 | $219.94 | $226.91 | +3.41% | 2,167,210 |
| Jun 2, 2025 | $225.00 | $227.00 | $211.43 | $219.42 | -3.31% | 1,423,703 |
| May 26, 2025 | $223.77 | $233.28 | $220.31 | $226.93 | +1.41% | 2,450,316 |
| May 19, 2025 | $245.34 | $249.70 | $220.31 | $223.78 | -10.01% | 1,269,961 |
| May 12, 2025 | $248.18 | $257.66 | $231.75 | $248.67 | +4.19% | 1,821,076 |
| May 5, 2025 | $235.87 | $243.75 | $228.91 | $238.68 | +0.99% | 1,463,624 |
| Apr 28, 2025 | $244.62 | $255.00 | $233.44 | $236.34 | -2.59% | 1,874,838 |
| Apr 21, 2025 | $237.10 | $260.00 | $232.53 | $242.63 | +1.87% | 1,446,446 |
| Apr 14, 2025 | $251.16 | $252.41 | $235.16 | $238.18 | -3.10% | 1,254,147 |
| Apr 7, 2025 | $221.50 | $249.58 | $215.38 | $245.80 | +8.95% | 2,791,405 |
| Mar 31, 2025 | $241.36 | $248.00 | $221.18 | $225.60 | -7.16% | 2,124,150 |
| Mar 24, 2025 | $257.96 | $259.95 | $241.87 | $243.00 | -5.33% | 1,468,432 |
| Mar 17, 2025 | $254.16 | $260.42 | $249.47 | $256.68 | +0.88% | 2,994,151 |
| Mar 10, 2025 | $257.86 | $260.90 | $244.00 | $254.45 | -2.58% | 1,647,654 |
| Mar 3, 2025 | $266.38 | $268.88 | $248.22 | $261.19 | -1.50% | 1,974,941 |
| Feb 24, 2025 | $280.08 | $283.71 | $262.11 | $265.16 | -5.33% | 1,430,213 |
| Feb 18, 2025 | $275.50 | $289.97 | $275.50 | $280.08 | +1.05% | 1,622,620 |
| Feb 10, 2025 | $341.78 | $341.78 | $273.67 | $277.16 | -18.99% | 2,081,876 |
| Feb 3, 2025 | $353.25 | $358.40 | $336.30 | $342.13 | -5.20% | 805,591 |
| Jan 27, 2025 | $356.83 | $373.69 | $351.36 | $360.88 | +1.72% | 838,713 |
| Jan 21, 2025 | $344.51 | $362.78 | $342.96 | $354.79 | +3.62% | 636,271 |
| Jan 13, 2025 | $342.34 | $355.05 | $334.57 | $342.41 | +0.19% | 846,470 |
| Jan 6, 2025 | $331.44 | $351.96 | $331.44 | $341.75 | +3.33% | 562,862 |
| Dec 30, 2024 | $328.00 | $335.79 | $323.05 | $330.75 | -0.04% | 425,264 |
| Dec 23, 2024 | $325.44 | $332.34 | $323.56 | $330.87 | +1.04% | 307,639 |
| Dec 16, 2024 | $333.60 | $351.08 | $318.27 | $327.47 | -2.62% | 1,493,232 |
| Dec 9, 2024 | $324.83 | $348.13 | $324.83 | $336.28 | +3.31% | 827,363 |
| Dec 2, 2024 | $337.49 | $341.08 | $320.37 | $325.50 | -4.41% | 865,752 |
| Nov 25, 2024 | $334.98 | $345.49 | $326.66 | $340.53 | +2.29% | 704,210 |
| Nov 18, 2024 | $317.63 | $334.71 | $306.42 | $332.91 | +3.93% | 1,167,941 |
| Nov 11, 2024 | $370.17 | $371.84 | $319.25 | $320.31 | -13.25% | 952,631 |
| Nov 4, 2024 | $367.06 | $387.99 | $359.61 | $369.25 | +0.23% | 911,706 |
| Oct 28, 2024 | $323.50 | $372.27 | $319.75 | $368.42 | +15.05% | 1,312,217 |
| Oct 21, 2024 | $343.76 | $344.70 | $319.57 | $320.23 | -7.55% | 824,304 |
| Oct 14, 2024 | $336.91 | $350.53 | $329.08 | $346.37 | +2.80% | 922,458 |
| Oct 7, 2024 | $340.71 | $344.16 | $330.93 | $336.92 | -1.97% | 835,507 |
| Sep 30, 2024 | $330.90 | $343.97 | $328.64 | $343.70 | +3.60% | 1,050,394 |
| Sep 23, 2024 | $330.70 | $337.00 | $315.31 | $331.77 | +0.53% | 1,013,622 |
| Sep 16, 2024 | $329.55 | $347.70 | $325.50 | $330.01 | +1.16% | 6,783,556 |
| Sep 9, 2024 | $331.37 | $332.04 | $311.04 | $326.22 | -1.07% | 1,235,384 |
| Sep 3, 2024 | $333.52 | $338.79 | $326.41 | $329.75 | -2.24% | 935,028 |
| Aug 26, 2024 | $315.27 | $338.00 | $311.11 | $337.32 | +7.11% | 912,437 |
| Aug 19, 2024 | $325.70 | $327.89 | $309.12 | $314.94 | -3.27% | 991,551 |
| Aug 12, 2024 | $325.06 | $328.66 | $313.16 | $325.58 | +0.09% | 1,070,404 |
| Aug 5, 2024 | $325.77 | $340.08 | $316.60 | $325.29 | -3.17% | 1,057,719 |
| Jul 29, 2024 | $319.80 | $353.09 | $316.43 | $335.93 | +5.17% | 1,478,452 |
| Jul 22, 2024 | $297.82 | $324.38 | $291.66 | $319.42 | +7.61% | 1,080,740 |
| Jul 15, 2024 | $304.63 | $323.17 | $291.48 | $296.82 | -2.41% | 1,275,130 |
| Jul 8, 2024 | $279.45 | $304.44 | $271.88 | $304.15 | +9.83% | 1,236,186 |
| Jul 1, 2024 | $273.68 | $277.63 | $262.12 | $276.94 | +1.40% | 952,714 |
| Jun 24, 2024 | $289.15 | $289.57 | $269.21 | $273.11 | -5.16% | 1,450,930 |
| Jun 17, 2024 | $286.89 | $299.10 | $280.00 | $287.98 | +2.03% | 2,459,393 |
| Jun 10, 2024 | $284.71 | $288.94 | $280.47 | $282.26 | -1.66% | 1,078,792 |
| Jun 3, 2024 | $286.96 | $294.74 | $284.25 | $287.02 | +0.06% | 1,007,707 |
| May 28, 2024 | $287.00 | $289.56 | $280.99 | $286.86 | -0.12% | 1,042,136 |
| May 20, 2024 | $293.00 | $295.59 | $286.16 | $287.21 | -2.26% | 920,908 |
| May 13, 2024 | $281.29 | $302.71 | $279.30 | $293.85 | +4.20% | 1,032,647 |
| May 6, 2024 | $280.07 | $286.01 | $266.52 | $282.00 | +0.78% | 1,119,826 |
| Apr 29, 2024 | $277.44 | $283.50 | $268.33 | $279.83 | +1.41% | 1,278,664 |
| Apr 22, 2024 | $281.73 | $294.33 | $272.35 | $275.94 | -1.35% | 1,020,715 |
| Apr 15, 2024 | $304.78 | $305.77 | $268.92 | $279.73 | -6.90% | 1,254,289 |
| Apr 8, 2024 | $324.60 | $339.90 | $300.00 | $300.45 | -7.44% | 930,774 |
| Apr 1, 2024 | $346.83 | $346.83 | $322.02 | $324.59 | -6.15% | 977,111 |
| Mar 25, 2024 | $350.06 | $350.32 | $337.15 | $345.87 | -1.31% | 605,084 |
| Mar 18, 2024 | $333.87 | $360.13 | $329.28 | $350.46 | +5.08% | 985,016 |
| Mar 11, 2024 | $343.72 | $347.99 | $328.14 | $333.51 | -2.98% | 710,316 |
| Mar 4, 2024 | $332.87 | $345.31 | $329.93 | $343.76 | +3.45% | 745,861 |
| Feb 26, 2024 | $336.67 | $340.21 | $322.03 | $332.30 | -1.68% | 1,280,412 |
| Feb 20, 2024 | $337.30 | $350.33 | $335.15 | $337.99 | -0.74% | 1,535,429 |
| Feb 12, 2024 | $325.92 | $364.24 | $312.18 | $340.52 | +4.70% | 1,279,175 |
| Feb 5, 2024 | $319.00 | $328.52 | $316.22 | $325.22 | +1.49% | 714,871 |
| Jan 29, 2024 | $327.69 | $334.68 | $318.43 | $320.43 | -2.62% | 889,778 |
| Jan 22, 2024 | $307.71 | $338.19 | $307.71 | $329.05 | +7.32% | 1,179,777 |
| Jan 16, 2024 | $316.08 | $319.16 | $302.65 | $306.62 | -3.75% | 893,611 |
| Jan 8, 2024 | $316.61 | $329.72 | $313.03 | $318.56 | +0.69% | 818,383 |
| Jan 2, 2024 | $320.73 | $331.37 | $313.61 | $316.38 | -2.02% | 622,067 |
| Dec 26, 2023 | $321.00 | $326.60 | $317.21 | $322.89 | +0.67% | 472,570 |
| Dec 18, 2023 | $309.48 | $324.62 | $305.67 | $320.74 | +4.78% | 1,557,878 |
| Dec 11, 2023 | $305.16 | $324.36 | $293.02 | $306.12 | +0.65% | 2,165,245 |
| Dec 4, 2023 | $305.03 | $314.73 | $302.66 | $304.13 | -0.93% | 1,346,526 |
| Nov 27, 2023 | $308.98 | $309.14 | $300.31 | $307.00 | -1.35% | 1,314,069 |
| Nov 20, 2023 | $298.54 | $314.49 | $296.73 | $311.19 | +3.95% | 562,942 |
| Nov 13, 2023 | $301.31 | $314.82 | $297.22 | $299.36 | -1.54% | 1,968,258 |
| Nov 6, 2023 | $287.76 | $311.23 | $285.00 | $304.04 | +5.61% | 2,324,187 |
| Oct 30, 2023 | $275.08 | $293.84 | $261.59 | $287.88 | +6.35% | 1,438,902 |
| Oct 23, 2023 | $309.00 | $309.00 | $266.19 | $270.68 | -12.91% | 1,977,456 |
| Oct 16, 2023 | $346.24 | $354.73 | $309.02 | $310.79 | -9.85% | 1,545,760 |
| Oct 9, 2023 | $354.85 | $366.30 | $340.09 | $344.73 | -3.37% | 814,040 |
| Oct 2, 2023 | $355.54 | $359.00 | $347.00 | $356.76 | -0.47% | 580,917 |
| Sep 25, 2023 | $351.61 | $362.02 | $349.27 | $358.45 | +1.54% | 548,712 |
| Sep 18, 2023 | $375.60 | $377.88 | $351.96 | $353.03 | -6.17% | 666,892 |
| Sep 11, 2023 | $356.23 | $384.37 | $356.23 | $376.23 | +5.12% | 1,207,880 |
| Sep 5, 2023 | $392.32 | $394.51 | $350.77 | $357.91 | -9.30% | 861,301 |
| Aug 28, 2023 | $383.05 | $406.44 | $383.05 | $394.60 | +3.36% | 612,520 |
| Aug 21, 2023 | $380.22 | $388.60 | $376.11 | $381.78 | +0.35% | 476,123 |
| Aug 14, 2023 | $395.04 | $399.48 | $375.92 | $380.43 | -4.20% | 615,037 |
| Aug 7, 2023 | $398.54 | $404.07 | $392.05 | $397.12 | -0.72% | 996,478 |
| Jul 31, 2023 | $415.29 | $419.00 | $396.62 | $400.00 | -3.99% | 1,448,112 |
| Jul 24, 2023 | $413.07 | $431.79 | $406.45 | $416.61 | +0.59% | 1,257,144 |
| Jul 17, 2023 | $397.21 | $415.83 | $379.40 | $414.18 | +4.44% | 1,351,323 |
| Jul 10, 2023 | $385.66 | $403.65 | $385.41 | $396.57 | +2.71% | 905,984 |
| Jul 3, 2023 | $378.11 | $386.48 | $369.42 | $386.12 | +1.85% | 680,469 |
| Jun 26, 2023 | $365.21 | $380.74 | $360.75 | $379.12 | +3.64% | 830,376 |
| Jun 20, 2023 | $362.50 | $373.07 | $356.51 | $365.80 | -2.86% | 914,808 |
| Jun 12, 2023 | $361.61 | $388.00 | $361.61 | $376.56 | +4.30% | 1,296,626 |
| Jun 5, 2023 | $372.63 | $375.66 | $357.00 | $361.03 | -3.04% | 1,041,527 |
| May 30, 2023 | $379.87 | $385.36 | $367.65 | $372.36 | -1.75% | 1,073,443 |
| May 22, 2023 | $382.15 | $393.06 | $368.84 | $379.00 | -0.82% | 1,180,039 |
| May 15, 2023 | $375.35 | $391.40 | $371.20 | $382.14 | +2.59% | 1,275,780 |
| May 8, 2023 | $384.69 | $390.71 | $357.96 | $372.51 | -3.30% | 1,558,772 |
| May 1, 2023 | $448.70 | $473.50 | $373.07 | $385.24 | -14.54% | 1,339,193 |
| Apr 24, 2023 | $466.64 | $469.06 | $425.74 | $450.79 | -3.52% | 784,029 |
| Apr 17, 2023 | $479.89 | $489.36 | $456.95 | $467.25 | -2.50% | 606,446 |
| Apr 10, 2023 | $463.17 | $494.05 | $459.37 | $479.25 | +2.79% | 530,532 |
| Apr 3, 2023 | $476.47 | $477.83 | $456.65 | $466.24 | -2.67% | 437,734 |
| Mar 27, 2023 | $464.49 | $480.74 | $463.35 | $479.02 | +3.96% | 596,835 |
| Mar 20, 2023 | $469.90 | $482.95 | $450.05 | $460.78 | -1.93% | 855,360 |
| Mar 13, 2023 | $475.10 | $499.27 | $466.16 | $469.87 | -1.75% | 1,068,306 |
| Mar 6, 2023 | $502.00 | $502.00 | $476.00 | $478.24 | -4.92% | 839,170 |
| Feb 27, 2023 | $484.64 | $509.62 | $469.33 | $503.00 | +4.79% | 1,176,458 |
| Feb 21, 2023 | $476.28 | $487.15 | $460.93 | $480.00 | -0.67% | 922,473 |
| Feb 13, 2023 | $473.31 | $488.88 | $451.92 | $483.23 | +2.56% | 1,070,765 |
| Feb 6, 2023 | $463.62 | $480.95 | $460.95 | $471.18 | +0.06% | 583,635 |
| Jan 30, 2023 | $474.38 | $486.99 | $456.67 | $470.88 | -1.69% | 718,926 |
| Jan 23, 2023 | $457.44 | $485.21 | $446.57 | $478.96 | +4.74% | 708,224 |
| Jan 17, 2023 | $455.18 | $464.23 | $442.09 | $457.29 | +0.46% | 417,876 |
| Jan 9, 2023 | $424.80 | $466.33 | $422.10 | $455.20 | +8.72% | 843,900 |
| Jan 3, 2023 | $427.08 | $438.46 | $415.04 | $418.68 | -0.43% | 809,101 |
| Dec 27, 2022 | $413.09 | $427.66 | $405.24 | $420.49 | +1.89% | 365,790 |
| Dec 19, 2022 | $406.45 | $414.15 | $393.72 | $412.69 | +1.15% | 641,685 |
| Dec 12, 2022 | $417.77 | $443.33 | $406.12 | $407.98 | -1.95% | 1,034,222 |
| Dec 5, 2022 | $412.77 | $423.59 | $395.33 | $416.09 | -0.71% | 842,266 |
| Nov 28, 2022 | $401.64 | $425.88 | $393.15 | $419.06 | +3.71% | 1,079,690 |
| Nov 21, 2022 | $395.56 | $409.88 | $392.46 | $404.06 | +1.49% | 511,215 |
| Nov 14, 2022 | $433.10 | $435.61 | $387.63 | $398.12 | -8.62% | 1,046,720 |
| Nov 7, 2022 | $381.07 | $450.81 | $371.74 | $435.68 | +15.20% | 2,256,841 |
| Oct 31, 2022 | $349.89 | $378.75 | $344.63 | $378.20 | +6.75% | 1,686,228 |
| Oct 24, 2022 | $380.44 | $399.75 | $350.26 | $354.30 | -6.32% | 2,060,596 |
| Oct 17, 2022 | $404.50 | $418.71 | $370.34 | $378.21 | -4.18% | 1,013,578 |
| Oct 10, 2022 | $431.60 | $442.78 | $368.42 | $394.71 | -7.98% | 1,657,634 |
| Oct 3, 2022 | $418.82 | $457.93 | $414.65 | $428.93 | +2.83% | 878,219 |
| Sep 26, 2022 | $419.14 | $431.99 | $409.48 | $417.14 | -1.14% | 1,021,304 |
| Sep 19, 2022 | $445.57 | $447.30 | $406.24 | $421.93 | -5.93% | 1,009,170 |
| Sep 12, 2022 | $511.30 | $514.25 | $445.14 | $448.54 | -11.94% | 786,425 |
| Sep 6, 2022 | $477.54 | $513.65 | $468.48 | $509.38 | +6.49% | 491,280 |
| Aug 29, 2022 | $492.05 | $498.04 | $473.24 | $478.32 | -3.42% | 660,544 |
| Aug 22, 2022 | $503.03 | $516.90 | $493.03 | $495.28 | -2.92% | 431,013 |
| Aug 15, 2022 | $547.00 | $552.46 | $509.21 | $510.20 | -7.02% | 544,654 |
| Aug 8, 2022 | $539.17 | $572.70 | $516.28 | $548.74 | +1.68% | 594,409 |
| Aug 1, 2022 | $558.45 | $564.50 | $528.77 | $539.65 | -4.19% | 623,153 |
| Jul 25, 2022 | $522.65 | $569.89 | $517.84 | $563.26 | +7.37% | 899,212 |
| Jul 18, 2022 | $494.93 | $536.75 | $472.80 | $524.62 | +6.19% | 797,955 |
| Jul 11, 2022 | $514.43 | $528.84 | $472.45 | $494.04 | -4.46% | 955,491 |
| Jul 5, 2022 | $493.49 | $519.00 | $490.40 | $517.12 | +2.94% | 756,516 |
| Jun 27, 2022 | $512.82 | $514.90 | $485.08 | $502.34 | -1.08% | 698,794 |
| Jun 21, 2022 | $471.00 | $511.71 | $468.45 | $507.84 | +9.53% | 641,312 |
| Jun 13, 2022 | $491.35 | $492.44 | $462.61 | $463.67 | -8.42% | 990,214 |
| Jun 6, 2022 | $540.68 | $544.61 | $504.89 | $506.32 | -5.46% | 632,240 |
| May 31, 2022 | $543.60 | $552.76 | $521.98 | $535.58 | -2.13% | 1,070,630 |
| May 23, 2022 | $529.83 | $548.38 | $504.88 | $547.25 | +4.80% | 976,798 |
| May 16, 2022 | $497.07 | $534.75 | $494.85 | $522.20 | +4.00% | 1,092,682 |
| May 9, 2022 | $493.08 | $505.83 | $468.86 | $502.11 | +0.13% | 1,247,099 |
| May 2, 2022 | $506.66 | $516.15 | $485.96 | $501.46 | -2.07% | 1,310,957 |
| Apr 25, 2022 | $528.19 | $539.00 | $493.37 | $512.06 | -4.16% | 1,298,486 |
| Apr 18, 2022 | $542.65 | $574.80 | $533.07 | $534.29 | -2.54% | 682,847 |
| Apr 11, 2022 | $584.78 | $595.45 | $547.12 | $548.19 | -8.20% | 1,206,633 |
| Apr 4, 2022 | $573.24 | $607.54 | $561.70 | $597.16 | +4.60% | 1,580,660 |
| Mar 28, 2022 | $567.22 | $600.55 | $562.14 | $570.89 | +1.17% | 940,815 |
| Mar 21, 2022 | $580.32 | $593.17 | $557.51 | $564.30 | -4.07% | 790,559 |
| Mar 14, 2022 | $536.69 | $589.70 | $533.46 | $588.22 | +11.01% | 1,050,293 |
| Mar 7, 2022 | $584.59 | $585.32 | $524.19 | $529.89 | -9.04% | 975,781 |
| Feb 28, 2022 | $636.13 | $638.64 | $577.11 | $582.54 | -9.16% | 1,182,138 |
| Feb 22, 2022 | $578.93 | $651.83 | $563.00 | $641.29 | +9.86% | 1,346,419 |
| Feb 14, 2022 | $623.51 | $640.53 | $577.85 | $583.76 | -7.31% | 1,449,154 |
| Feb 7, 2022 | $630.46 | $670.62 | $614.02 | $629.80 | +0.50% | 1,459,105 |
| Jan 31, 2022 | $594.93 | $635.10 | $590.96 | $626.69 | +5.68% | 1,170,195 |
| Jan 24, 2022 | $583.40 | $597.24 | $558.51 | $593.00 | +1.25% | 1,409,726 |
| Jan 18, 2022 | $614.61 | $621.17 | $579.66 | $585.68 | -6.77% | 941,110 |
| Jan 10, 2022 | $655.31 | $685.29 | $619.87 | $628.23 | -5.27% | 743,321 |
| Jan 3, 2022 | $752.17 | $752.17 | $656.62 | $663.16 | -12.23% | 701,905 |
| Dec 27, 2021 | $751.67 | $765.40 | $741.38 | $755.57 | +1.25% | 339,202 |
| Dec 20, 2021 | $731.91 | $754.96 | $718.20 | $746.26 | +2.02% | 415,855 |
| Dec 13, 2021 | $746.00 | $768.49 | $714.97 | $731.46 | -1.96% | 1,061,103 |
| Dec 6, 2021 | $743.73 | $770.76 | $730.60 | $746.05 | +0.63% | 584,702 |
| Nov 29, 2021 | $751.22 | $771.69 | $733.37 | $741.38 | -1.17% | 623,947 |
| Nov 22, 2021 | $774.87 | $774.87 | $732.29 | $750.17 | -3.41% | 285,979 |
| Nov 15, 2021 | $759.95 | $784.39 | $752.28 | $776.63 | +2.69% | 366,552 |
| Nov 8, 2021 | $730.87 | $759.49 | $721.75 | $756.28 | +4.23% | 629,107 |
| Nov 1, 2021 | $797.27 | $797.27 | $712.22 | $725.61 | -8.69% | 585,806 |
| Oct 25, 2021 | $753.80 | $798.97 | $751.13 | $794.68 | +5.45% | 589,691 |
| Oct 18, 2021 | $721.87 | $768.87 | $715.15 | $753.58 | +4.45% | 465,561 |
| Oct 11, 2021 | $719.84 | $729.17 | $703.67 | $721.48 | -0.13% | 460,680 |
| Oct 4, 2021 | $738.20 | $746.57 | $713.62 | $722.43 | -2.63% | 470,483 |
| Sep 27, 2021 | $797.52 | $797.52 | $717.20 | $741.92 | -7.60% | 639,288 |
| Sep 20, 2021 | $776.05 | $804.65 | $774.09 | $802.96 | +1.85% | 741,328 |
| Sep 13, 2021 | $821.65 | $821.65 | $776.18 | $788.35 | -3.87% | 1,080,213 |
| Sep 7, 2021 | $813.41 | $822.09 | $789.35 | $820.10 | +0.05% | 600,325 |
| Aug 30, 2021 | $792.41 | $832.70 | $792.41 | $819.70 | +3.44% | 521,222 |
| Aug 23, 2021 | $783.50 | $806.53 | $778.60 | $792.41 | +1.59% | 456,056 |
| Aug 16, 2021 | $779.64 | $783.80 | $766.60 | $780.03 | +0.22% | 443,362 |
| Aug 9, 2021 | $753.63 | $778.30 | $744.38 | $778.30 | +3.27% | 569,204 |
| Aug 2, 2021 | $742.96 | $766.25 | $720.31 | $753.63 | +1.91% | 635,460 |
| Jul 26, 2021 | $682.00 | $756.52 | $677.07 | $739.51 | +8.29% | 715,610 |
| Jul 19, 2021 | $673.02 | $685.66 | $647.77 | $682.92 | +1.21% | 476,334 |
| Jul 12, 2021 | $677.01 | $680.77 | $655.50 | $674.78 | -0.06% | 468,638 |
| Jul 6, 2021 | $667.85 | $678.28 | $663.99 | $675.17 | +1.27% | 512,532 |
| Jun 28, 2021 | $635.14 | $667.80 | $633.92 | $666.72 | +5.23% | 596,579 |
| Jun 21, 2021 | $626.00 | $636.62 | $616.90 | $633.56 | +1.73% | 402,589 |
| Jun 14, 2021 | $602.97 | $626.62 | $598.31 | $622.80 | +3.51% | 683,594 |
| Jun 7, 2021 | $578.66 | $606.68 | $575.00 | $601.68 | +3.51% | 966,814 |
| Jun 1, 2021 | $603.37 | $607.11 | $575.00 | $581.28 | -3.50% | 568,358 |
| May 24, 2021 | $599.64 | $610.00 | $580.01 | $602.37 | +1.28% | 665,767 |
| May 17, 2021 | $597.34 | $602.22 | $581.25 | $594.74 | -1.00% | 477,811 |
| May 10, 2021 | $611.32 | $615.59 | $582.50 | $600.75 | -1.19% | 565,728 |
| May 3, 2021 | $631.97 | $634.49 | $589.19 | $608.01 | -3.51% | 870,420 |
| Apr 26, 2021 | $640.70 | $657.79 | $622.91 | $630.13 | -1.61% | 791,309 |
| Apr 19, 2021 | $626.49 | $645.58 | $621.33 | $640.42 | +2.28% | 571,122 |
| Apr 12, 2021 | $602.05 | $632.27 | $599.02 | $626.12 | +3.91% | 523,446 |
| Apr 5, 2021 | $582.49 | $602.85 | $575.85 | $602.57 | +3.91% | 587,476 |
| Mar 29, 2021 | $574.28 | $582.34 | $563.09 | $579.91 | +0.23% | 563,996 |
| Mar 22, 2021 | $571.55 | $589.29 | $547.22 | $578.59 | +1.70% | 790,034 |
| Mar 15, 2021 | $562.47 | $584.28 | $553.05 | $568.93 | +1.60% | 995,965 |
| Mar 8, 2021 | $565.18 | $575.67 | $553.98 | $559.98 | -1.40% | 1,124,728 |
| Mar 1, 2021 | $590.26 | $602.36 | $552.86 | $567.92 | -2.84% | 889,609 |
| Feb 22, 2021 | $632.81 | $632.81 | $578.00 | $584.50 | -8.24% | 1,245,441 |
| Feb 16, 2021 | $661.31 | $667.71 | $634.12 | $637.01 | -3.83% | 1,087,602 |
| Feb 8, 2021 | $620.00 | $689.00 | $619.90 | $662.35 | +7.44% | 1,806,973 |
| Feb 1, 2021 | $577.75 | $619.84 | $573.03 | $616.48 | +7.44% | 1,009,878 |
| Jan 25, 2021 | $599.35 | $601.91 | $545.00 | $573.77 | -3.54% | 959,781 |
| Jan 19, 2021 | $610.97 | $617.47 | $586.18 | $594.83 | -1.05% | 847,395 |
| Jan 11, 2021 | $618.64 | $623.49 | $589.84 | $601.15 | -3.25% | 1,436,773 |
| Jan 4, 2021 | $580.99 | $636.97 | $560.97 | $621.37 | +6.59% | 1,217,061 |
| Dec 28, 2020 | $581.71 | $584.22 | $568.74 | $582.94 | +1.37% | 397,195 |
| Dec 21, 2020 | $597.89 | $605.06 | $569.89 | $575.07 | -5.08% | 812,532 |
| Dec 14, 2020 | $570.03 | $609.59 | $570.00 | $605.87 | +6.81% | 1,477,194 |
| Dec 7, 2020 | $560.93 | $569.08 | $537.12 | $567.26 | +1.41% | 870,021 |
| Nov 30, 2020 | $535.07 | $562.66 | $528.30 | $559.40 | +4.55% | 2,227,973 |
| Nov 23, 2020 | $570.00 | $573.49 | $507.22 | $535.07 | -6.12% | 1,697,494 |
| Nov 16, 2020 | $598.45 | $602.20 | $566.37 | $569.98 | -5.38% | 819,868 |
| Nov 9, 2020 | $648.39 | $648.39 | $550.45 | $602.36 | -6.39% | 1,019,650 |
| Nov 2, 2020 | $595.00 | $647.91 | $583.47 | $643.45 | +9.73% | 806,775 |
| Oct 26, 2020 | $576.65 | $598.06 | $554.68 | $586.42 | +0.81% | 830,277 |
| Oct 19, 2020 | $561.13 | $586.20 | $551.01 | $581.71 | +4.52% | 610,779 |
| Oct 12, 2020 | $572.71 | $573.80 | $543.92 | $556.57 | -1.69% | 615,400 |
| Oct 5, 2020 | $511.76 | $567.33 | $511.76 | $566.14 | +10.86% | 719,134 |
| Sep 28, 2020 | $508.85 | $525.61 | $507.82 | $510.68 | +1.30% | 623,610 |
| Sep 21, 2020 | $511.26 | $523.76 | $490.73 | $504.15 | -1.82% | 762,602 |
| Sep 14, 2020 | $508.63 | $519.27 | $503.68 | $513.48 | +1.68% | 880,027 |
| Sep 8, 2020 | $480.10 | $514.73 | $473.43 | $505.02 | +4.29% | 816,028 |
| Aug 31, 2020 | $497.82 | $528.95 | $472.84 | $484.23 | -2.93% | 832,485 |
| Aug 24, 2020 | $518.44 | $523.08 | $485.82 | $498.84 | -3.69% | 1,044,197 |
| Aug 17, 2020 | $508.31 | $523.42 | $507.95 | $517.95 | +2.29% | 976,371 |
| Aug 10, 2020 | $524.36 | $528.51 | $492.88 | $506.37 | -3.39% | 707,800 |
| Aug 3, 2020 | $531.19 | $536.44 | $518.62 | $524.13 | -0.14% | 779,029 |
| Jul 27, 2020 | $520.53 | $540.06 | $496.14 | $524.89 | +1.77% | 777,605 |
| Jul 20, 2020 | $520.00 | $536.24 | $508.48 | $515.75 | -0.18% | 988,638 |
| Jul 13, 2020 | $481.25 | $518.97 | $465.16 | $516.70 | +8.17% | 1,035,407 |
| Jul 6, 2020 | $460.60 | $479.97 | $457.03 | $477.66 | +4.21% | 1,029,000 |
| Jun 29, 2020 | $436.92 | $463.56 | $429.63 | $458.36 | +5.97% | 777,125 |
| Jun 22, 2020 | $451.26 | $461.41 | $425.43 | $432.55 | -4.29% | 1,624,393 |
| Jun 15, 2020 | $433.99 | $463.97 | $433.39 | $451.96 | +0.69% | 4,891,621 |
| Jun 8, 2020 | $444.50 | $474.87 | $437.57 | $448.85 | -0.81% | 1,135,422 |
| Jun 1, 2020 | $490.53 | $497.42 | $445.60 | $452.52 | -7.90% | 1,019,292 |
| May 26, 2020 | $480.79 | $492.00 | $465.37 | $491.32 | +3.99% | 1,123,885 |
| May 18, 2020 | $470.74 | $479.94 | $460.51 | $472.45 | +1.23% | 1,040,756 |
| May 11, 2020 | $453.21 | $474.45 | $446.00 | $466.72 | +2.27% | 1,019,928 |
| May 4, 2020 | $431.79 | $470.00 | $425.00 | $456.35 | +5.69% | 1,643,507 |
| Apr 27, 2020 | $440.00 | $450.89 | $427.27 | $431.79 | -0.28% | 1,180,061 |
| Apr 20, 2020 | $426.12 | $435.00 | $407.14 | $433.01 | +1.36% | 1,113,966 |
| Apr 13, 2020 | $391.14 | $439.96 | $390.93 | $427.21 | +8.67% | 1,295,466 |
| Apr 6, 2020 | $374.95 | $408.70 | $364.32 | $393.14 | +7.48% | 1,107,878 |
| Mar 30, 2020 | $326.18 | $369.58 | $322.14 | $365.78 | +13.45% | 1,244,092 |
| Mar 23, 2020 | $329.60 | $349.50 | $309.38 | $322.41 | -2.01% | 1,221,616 |
| Mar 16, 2020 | $315.00 | $364.36 | $315.00 | $329.01 | -5.40% | 1,932,661 |
| Mar 9, 2020 | $355.45 | $368.53 | $319.51 | $347.79 | -7.15% | 1,432,192 |
| Mar 2, 2020 | $353.83 | $390.19 | $344.02 | $374.56 | +6.40% | 1,227,931 |
| Feb 24, 2020 | $386.15 | $390.91 | $343.34 | $352.02 | -12.10% | 1,119,731 |
| Feb 18, 2020 | $401.39 | $413.02 | $393.85 | $400.50 | -0.78% | 728,360 |
| Feb 10, 2020 | $368.02 | $404.83 | $366.41 | $403.63 | +9.00% | 1,084,200 |
| Feb 3, 2020 | $363.22 | $375.42 | $362.18 | $370.30 | +2.60% | 590,381 |
| Jan 27, 2020 | $363.39 | $375.22 | $358.68 | $360.92 | -2.45% | 714,497 |
| Jan 21, 2020 | $375.94 | $383.03 | $368.27 | $369.97 | -1.84% | 558,695 |
| Jan 13, 2020 | $385.15 | $388.43 | $375.32 | $376.89 | -1.73% | 928,157 |
| Jan 6, 2020 | $363.45 | $391.22 | $363.19 | $383.52 | +4.56% | 1,057,234 |
| Dec 30, 2019 | $367.86 | $373.70 | $364.19 | $366.78 | -0.43% | 539,001 |
| Dec 23, 2019 | $371.36 | $372.82 | $364.43 | $368.35 | -1.19% | 531,804 |
| Dec 16, 2019 | $355.00 | $373.23 | $354.63 | $372.77 | +5.12% | 1,763,853 |
| Dec 9, 2019 | $373.65 | $373.65 | $339.00 | $354.62 | -5.23% | 1,494,665 |
| Dec 2, 2019 | $369.41 | $376.43 | $367.81 | $374.20 | +1.30% | 1,168,047 |
| Nov 25, 2019 | $363.60 | $374.61 | $363.52 | $369.38 | +1.99% | 1,477,354 |
| Nov 18, 2019 | $355.06 | $366.03 | $354.23 | $362.18 | +1.77% | 1,026,053 |
| Nov 11, 2019 | $351.15 | $357.61 | $349.26 | $355.89 | +0.98% | 816,316 |
| Nov 4, 2019 | $353.10 | $354.73 | $342.83 | $352.45 | +0.03% | 945,450 |
| Oct 28, 2019 | $345.82 | $358.89 | $327.97 | $352.33 | +1.93% | 1,345,153 |
| Oct 21, 2019 | $344.44 | $349.99 | $337.27 | $345.67 | +0.70% | 1,098,088 |
| Oct 14, 2019 | $332.34 | $345.15 | $330.00 | $343.27 | +3.63% | 1,145,756 |
| Oct 7, 2019 | $337.44 | $341.40 | $319.26 | $331.24 | -2.40% | 1,205,966 |
| Sep 30, 2019 | $333.82 | $339.57 | $322.11 | $339.37 | +1.61% | 956,980 |
| Sep 23, 2019 | $345.73 | $348.39 | $333.05 | $333.99 | -3.26% | 1,097,578 |
| Sep 16, 2019 | $333.00 | $347.27 | $329.46 | $345.24 | +3.21% | 1,224,625 |
| Sep 9, 2019 | $334.79 | $340.28 | $321.76 | $334.49 | -0.33% | 1,178,751 |
| Sep 3, 2019 | $335.72 | $342.19 | $330.21 | $335.59 | -0.63% | 695,505 |
| Aug 26, 2019 | $333.68 | $340.81 | $331.00 | $337.71 | +1.52% | 824,166 |
| Aug 19, 2019 | $331.65 | $345.50 | $330.13 | $332.67 | +1.58% | 1,137,481 |
| Aug 12, 2019 | $322.90 | $329.45 | $315.58 | $327.50 | +0.63% | 1,349,355 |
| Aug 5, 2019 | $321.47 | $332.04 | $312.64 | $325.46 | -3.14% | 1,351,161 |
| Jul 29, 2019 | $324.55 | $338.67 | $307.40 | $336.00 | +3.58% | 1,299,136 |
| Jul 22, 2019 | $316.16 | $324.49 | $310.82 | $324.38 | +2.92% | 657,550 |
| Jul 15, 2019 | $309.49 | $316.21 | $307.26 | $315.18 | +1.92% | 739,090 |
| Jul 8, 2019 | $311.81 | $311.94 | $303.82 | $309.23 | -1.31% | 587,604 |
| Jul 1, 2019 | $313.99 | $319.99 | $311.49 | $313.33 | +0.24% | 503,212 |
| Jun 24, 2019 | $305.43 | $313.33 | $300.50 | $312.59 | +2.63% | 569,340 |
| Jun 17, 2019 | $298.72 | $310.00 | $298.06 | $304.57 | +2.06% | 796,563 |
| Jun 10, 2019 | $291.29 | $301.27 | $290.40 | $298.43 | +2.92% | 1,062,144 |
| Jun 3, 2019 | $287.25 | $294.58 | $286.00 | $289.95 | +1.05% | 1,076,585 |
| May 28, 2019 | $294.33 | $296.54 | $281.66 | $286.93 | -2.20% | 400,183 |
| May 20, 2019 | $294.45 | $298.77 | $290.69 | $293.37 | -1.13% | 686,492 |
| May 13, 2019 | $304.19 | $304.19 | $287.31 | $296.72 | -4.62% | 1,104,316 |
| May 6, 2019 | $303.64 | $319.99 | $295.00 | $311.10 | +0.89% | 1,511,073 |
| Apr 29, 2019 | $301.65 | $309.34 | $293.98 | $308.36 | +2.17% | 613,526 |
| Apr 22, 2019 | $293.49 | $301.90 | $289.03 | $301.80 | +2.61% | 995,962 |
| Apr 15, 2019 | $308.58 | $309.95 | $287.89 | $294.13 | -4.67% | 1,092,923 |
| Apr 8, 2019 | $307.34 | $310.67 | $304.95 | $308.53 | -0.03% | 1,076,467 |
| Apr 1, 2019 | $308.44 | $311.73 | $302.31 | $308.61 | +0.96% | 867,204 |
| Mar 25, 2019 | $305.03 | $310.87 | $297.09 | $305.68 | +0.03% | 893,835 |
| Mar 18, 2019 | $310.17 | $317.52 | $305.40 | $305.59 | -1.53% | 1,094,058 |
| Mar 11, 2019 | $305.18 | $313.11 | $304.58 | $310.33 | +2.13% | 1,354,254 |
| Mar 4, 2019 | $315.50 | $316.53 | $299.55 | $303.86 | -4.27% | 1,704,788 |
| Feb 25, 2019 | $276.02 | $323.95 | $268.96 | $317.41 | +15.73% | 2,010,121 |
| Feb 19, 2019 | $269.33 | $275.80 | $266.95 | $274.26 | +1.45% | 952,259 |
| Feb 11, 2019 | $250.30 | $270.49 | $250.05 | $270.34 | +8.64% | 1,603,055 |
| Feb 4, 2019 | $251.38 | $253.36 | $245.59 | $248.85 | -0.90% | 1,051,854 |
| Jan 28, 2019 | $237.86 | $252.63 | $235.52 | $251.12 | +4.50% | 974,597 |
| Jan 22, 2019 | $238.87 | $240.90 | $233.18 | $240.31 | +0.28% | 673,611 |
| Jan 14, 2019 | $238.50 | $242.55 | $235.44 | $239.65 | -0.73% | 1,308,577 |
| Jan 7, 2019 | $227.52 | $242.15 | $227.26 | $241.42 | +6.69% | 1,191,805 |
| Dec 31, 2018 | $231.32 | $233.70 | $223.89 | $226.28 | -1.47% | 942,208 |
| Dec 24, 2018 | $224.54 | $234.47 | $220.05 | $229.66 | +1.87% | 494,348 |
| Dec 17, 2018 | $247.58 | $249.37 | $224.82 | $225.45 | -9.03% | 929,579 |
| Dec 10, 2018 | $255.98 | $259.62 | $246.76 | $247.82 | -3.28% | 1,063,798 |
| Dec 3, 2018 | $277.34 | $278.85 | $255.66 | $256.23 | -6.64% | 815,769 |
| Nov 26, 2018 | $274.85 | $278.42 | $268.29 | $274.46 | +0.52% | 1,154,365 |
| Nov 19, 2018 | $274.92 | $275.25 | $261.99 | $273.04 | -1.13% | 759,219 |
| Nov 12, 2018 | $275.82 | $279.06 | $264.47 | $276.17 | -0.09% | 946,863 |
| Nov 5, 2018 | $269.80 | $285.46 | $269.80 | $276.42 | +2.47% | 1,147,888 |
| Oct 29, 2018 | $272.78 | $278.35 | $260.00 | $269.77 | +0.36% | 1,556,911 |
| Oct 22, 2018 | $282.08 | $282.08 | $263.42 | $268.79 | -4.33% | 743,434 |
| Oct 15, 2018 | $279.85 | $293.99 | $274.57 | $280.96 | -0.26% | 675,067 |
| Oct 8, 2018 | $297.86 | $298.91 | $273.05 | $281.68 | -5.57% | 863,182 |
| Oct 1, 2018 | $315.00 | $315.00 | $295.04 | $298.29 | -4.70% | 672,735 |
| Sep 24, 2018 | $309.90 | $315.34 | $303.41 | $312.99 | +4.86% | 829,494 |
| Sep 17, 2018 | $308.64 | $308.64 | $294.10 | $298.49 | -3.44% | 1,037,087 |
| Sep 10, 2018 | $314.52 | $314.93 | $303.65 | $309.11 | -1.48% | 831,349 |
| Sep 4, 2018 | $324.76 | $326.60 | $313.02 | $313.74 | -3.55% | 459,412 |
| Aug 27, 2018 | $319.96 | $328.59 | $319.96 | $325.30 | +2.05% | 488,481 |
| Aug 20, 2018 | $316.72 | $321.72 | $311.45 | $318.76 | +0.69% | 433,055 |
| Aug 13, 2018 | $320.16 | $328.95 | $314.00 | $316.56 | -1.01% | 637,739 |
| Aug 6, 2018 | $313.00 | $345.15 | $307.34 | $319.80 | +2.44% | 867,269 |
| Jul 30, 2018 | $307.32 | $314.33 | $301.61 | $312.18 | +1.54% | 588,335 |
| Jul 23, 2018 | $305.87 | $314.23 | $302.26 | $307.44 | +0.65% | 517,961 |
| Jul 16, 2018 | $304.93 | $307.63 | $298.69 | $305.44 | +0.49% | 350,107 |
| Jul 9, 2018 | $299.59 | $306.39 | $296.05 | $303.95 | +2.02% | 494,295 |
| Jul 2, 2018 | $287.26 | $300.28 | $285.83 | $297.92 | +3.25% | 533,349 |
| Jun 25, 2018 | $299.40 | $300.77 | $282.66 | $288.54 | -3.28% | 623,949 |
| Jun 18, 2018 | $301.91 | $303.02 | $294.00 | $298.32 | -1.83% | 718,775 |
| Jun 11, 2018 | $299.92 | $304.36 | $297.56 | $303.88 | +1.43% | 577,185 |
| Jun 4, 2018 | $290.97 | $300.43 | $289.10 | $299.59 | +3.08% | 815,044 |
| May 29, 2018 | $284.80 | $293.15 | $282.97 | $290.64 | +0.94% | 605,439 |
| May 21, 2018 | $293.55 | $297.59 | $285.00 | $287.93 | -1.28% | 535,494 |
| May 14, 2018 | $284.96 | $293.43 | $282.26 | $291.66 | +2.34% | 1,194,340 |
| May 7, 2018 | $253.86 | $286.84 | $251.44 | $284.98 | +12.72% | 1,251,304 |
| Apr 30, 2018 | $259.79 | $259.79 | $245.73 | $252.82 | -2.57% | 614,953 |
| Apr 23, 2018 | $260.65 | $264.49 | $256.64 | $259.50 | -0.45% | 432,554 |
| Apr 16, 2018 | $249.48 | $267.66 | $248.69 | $260.68 | +5.51% | 789,482 |
| Apr 9, 2018 | $245.21 | $252.53 | $244.13 | $247.06 | +1.21% | 524,734 |
| Apr 2, 2018 | $248.43 | $252.02 | $240.01 | $244.10 | -2.39% | 653,090 |
| Mar 26, 2018 | $250.92 | $254.60 | $245.84 | $250.08 | +1.22% | 725,191 |
| Mar 19, 2018 | $262.24 | $264.14 | $246.71 | $247.06 | -6.06% | 553,695 |
| Mar 12, 2018 | $273.96 | $276.00 | $259.95 | $263.00 | -4.05% | 613,156 |
| Mar 5, 2018 | $261.23 | $275.34 | $256.28 | $274.11 | +4.21% | 830,142 |
| Feb 26, 2018 | $254.72 | $279.59 | $252.91 | $263.04 | +3.43% | 1,234,301 |
| Feb 20, 2018 | $247.62 | $255.69 | $243.04 | $254.31 | +2.12% | 815,640 |
| Feb 12, 2018 | $238.07 | $251.39 | $233.96 | $249.04 | +5.20% | 808,787 |
| Feb 5, 2018 | $252.47 | $255.02 | $231.00 | $236.72 | -6.93% | 956,149 |
| Jan 29, 2018 | $261.06 | $266.98 | $253.92 | $254.34 | -2.88% | 677,831 |
| Jan 22, 2018 | $253.28 | $263.65 | $250.95 | $261.89 | +2.89% | 752,537 |
| Jan 16, 2018 | $249.18 | $255.89 | $245.62 | $254.54 | +2.48% | 706,331 |
| Jan 8, 2018 | $248.52 | $257.36 | $246.45 | $248.37 | -0.27% | 962,502 |
| Jan 2, 2018 | $238.67 | $251.85 | $238.23 | $249.05 | +4.35% | 647,843 |
| Dec 26, 2017 | $243.84 | $244.31 | $237.37 | $238.67 | -2.26% | 779,994 |
| Dec 18, 2017 | $252.35 | $252.85 | $241.79 | $244.19 | -3.08% | 1,092,846 |
| Dec 11, 2017 | $254.99 | $254.99 | $249.02 | $251.94 | -1.23% | 919,927 |
| Dec 4, 2017 | $270.28 | $271.65 | $251.62 | $255.08 | -5.10% | 851,306 |
| Nov 27, 2017 | $262.14 | $273.87 | $259.89 | $268.80 | +2.54% | 780,336 |
| Nov 20, 2017 | $255.48 | $262.77 | $252.87 | $262.14 | +2.60% | 479,593 |
| Nov 13, 2017 | $256.72 | $257.24 | $251.13 | $255.49 | -1.05% | 850,347 |
| Nov 6, 2017 | $261.42 | $268.40 | $257.49 | $258.19 | -1.24% | 1,292,064 |
| Oct 30, 2017 | $221.25 | $262.49 | $214.44 | $261.42 | +17.70% | 1,462,463 |
| Oct 23, 2017 | $222.43 | $225.19 | $219.00 | $222.11 | +0.08% | 644,617 |
| Oct 16, 2017 | $222.67 | $224.43 | $215.50 | $221.94 | -0.52% | 1,073,043 |
| Oct 9, 2017 | $227.16 | $227.41 | $220.86 | $223.11 | -1.39% | 487,209 |
| Oct 2, 2017 | $222.03 | $227.07 | $221.62 | $226.26 | +1.82% | 486,864 |
| Sep 25, 2017 | $228.60 | $228.78 | $219.52 | $222.22 | -2.82% | 792,206 |
| Sep 18, 2017 | $228.47 | $233.97 | $227.19 | $228.68 | +0.34% | 940,074 |
| Sep 11, 2017 | $218.40 | $227.98 | $216.53 | $227.91 | +4.34% | 1,383,443 |
| Sep 5, 2017 | $218.45 | $220.36 | $212.02 | $218.42 | -0.28% | 598,902 |
| Aug 28, 2017 | $216.31 | $219.76 | $214.69 | $219.03 | +1.48% | 587,684 |
| Aug 21, 2017 | $212.21 | $221.00 | $210.57 | $215.84 | +1.61% | 712,334 |
| Aug 14, 2017 | $218.99 | $223.77 | $208.95 | $212.43 | -1.60% | 932,890 |
| Aug 7, 2017 | $226.86 | $226.86 | $213.42 | $215.89 | -5.02% | 1,067,465 |
| Jul 31, 2017 | $236.65 | $242.79 | $215.00 | $227.31 | -3.83% | 972,821 |
| Jul 24, 2017 | $230.79 | $239.91 | $230.54 | $236.36 | +2.06% | 855,978 |
| Jul 17, 2017 | $231.13 | $238.00 | $230.77 | $231.59 | +0.10% | 533,714 |
| Jul 10, 2017 | $228.87 | $232.07 | $224.72 | $231.37 | +1.03% | 552,192 |
| Jul 3, 2017 | $226.75 | $233.51 | $225.49 | $229.00 | +1.19% | 480,867 |
| Jun 26, 2017 | $222.63 | $228.26 | $218.10 | $226.31 | +1.71% | 796,820 |
| Jun 19, 2017 | $220.80 | $226.98 | $219.98 | $222.50 | +0.86% | 699,455 |
| Jun 12, 2017 | $227.15 | $227.15 | $218.16 | $220.61 | -2.95% | 899,836 |
| Jun 5, 2017 | $228.00 | $230.40 | $225.16 | $227.31 | -0.46% | 671,758 |
| May 30, 2017 | $220.62 | $229.97 | $219.83 | $228.35 | +3.34% | 375,400 |
| May 22, 2017 | $220.00 | $221.68 | $217.95 | $220.98 | +0.80% | 547,065 |
| May 15, 2017 | $220.26 | $223.57 | $217.56 | $219.22 | -0.59% | 693,995 |
| May 8, 2017 | $217.94 | $223.47 | $216.09 | $220.51 | +1.09% | 983,819 |
| May 1, 2017 | $219.43 | $224.24 | $215.56 | $218.14 | -0.05% | 1,101,341 |
| Apr 24, 2017 | $213.58 | $219.34 | $211.98 | $218.26 | +3.15% | 1,014,213 |
| Apr 17, 2017 | $202.95 | $211.66 | $201.90 | $211.59 | +4.37% | 921,745 |
| Apr 10, 2017 | $202.85 | $206.50 | $200.65 | $202.73 | +0.08% | 539,005 |
| Apr 3, 2017 | $199.40 | $202.96 | $198.25 | $202.56 | +1.62% | 898,951 |
| Mar 27, 2017 | $198.68 | $201.24 | $195.50 | $199.34 | -0.53% | 773,089 |
| Mar 20, 2017 | $197.21 | $203.34 | $194.01 | $200.41 | +1.57% | 1,407,105 |
| Mar 13, 2017 | $197.00 | $209.50 | $195.02 | $197.31 | +0.03% | 2,671,793 |
| Mar 6, 2017 | $196.73 | $197.78 | $193.65 | $197.25 | -0.39% | 899,964 |
| Feb 27, 2017 | $192.16 | $198.21 | $191.61 | $198.02 | +3.18% | 1,074,089 |
| Feb 21, 2017 | $193.27 | $194.25 | $186.98 | $191.92 | -0.70% | 750,616 |
| Feb 13, 2017 | $191.37 | $193.60 | $188.11 | $193.27 | +1.56% | 651,022 |
| Feb 6, 2017 | $190.96 | $192.06 | $187.57 | $190.31 | -0.41% | 645,480 |
| Jan 30, 2017 | $186.35 | $192.60 | $184.54 | $191.10 | +2.47% | 589,866 |
| Jan 23, 2017 | $186.09 | $188.98 | $183.43 | $186.50 | -0.22% | 1,476,107 |
| Jan 17, 2017 | $187.17 | $189.29 | $185.90 | $186.91 | -0.82% | 1,019,404 |
| Jan 9, 2017 | $188.00 | $194.20 | $183.45 | $188.46 | +0.51% | 890,974 |
| Jan 3, 2017 | $182.96 | $188.00 | $181.87 | $187.51 | +2.87% | 599,357 |
| Dec 27, 2016 | $183.36 | $184.89 | $181.91 | $182.28 | -0.63% | 324,944 |
| Dec 19, 2016 | $180.30 | $184.00 | $177.68 | $183.43 | +1.51% | 734,468 |
| Dec 12, 2016 | $179.00 | $184.51 | $178.57 | $180.71 | +0.75% | 1,115,920 |
| Dec 5, 2016 | $178.41 | $180.40 | $175.55 | $179.36 | +1.11% | 975,880 |
| Nov 28, 2016 | $172.39 | $178.37 | $170.81 | $177.39 | +2.68% | 1,156,270 |
| Nov 21, 2016 | $170.54 | $173.74 | $169.19 | $172.76 | +1.07% | 425,603 |
| Nov 14, 2016 | $166.35 | $174.00 | $165.54 | $170.93 | – | 977,218 |
Seasonality
BIO 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 | 1.3% | -0.9% | -0.7% | 0.9% | 1.7% | -0.1% | 9.8% | 3.8% | -4.2% | -1.3% | 5.3% | -2.4% |
| Months up | 5 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 10 of 10 | 5 of 10 | 2 of 10 | 4 of 10 | 6 of 9 | 5 of 9 |
| 2026 | -3.1% | -5.2% | 0.1% | 0.5% | 11.6% | -6.0% | 10.9% | 18.6% | -2.2% | -1.5% | ||
| 2025 | 9.9% | -26.5% | -8.1% | 0.2% | -7.0% | 6.3% | 0.3% | 23.1% | -5.9% | 14.0% | 1.7% | -6.7% |
| 2024 | -0.6% | 1.6% | 6.1% | -22.0% | 6.3% | -4.8% | 23.9% | -0.3% | -0.8% | 7.1% | -4.9% | -3.5% |
| 2023 | 11.2% | 2.2% | 0.2% | -5.9% | -17.2% | 1.5% | 6.9% | -1.3% | -10.4% | -23.2% | 10.8% | 5.9% |
| 2022 | -20.6% | 4.4% | -10.0% | -9.1% | 5.0% | -8.0% | 13.8% | -13.9% | -14.0% | -15.7% | 17.9% | 1.4% |
| 2021 | -1.6% | 1.9% | -2.3% | 10.3% | -4.4% | 7.0% | 14.8% | 8.8% | -7.3% | 6.5% | -5.2% | 0.3% |
| 2020 | -2.5% | -2.5% | -0.4% | 25.5% | 11.6% | -8.1% | 16.3% | -3.1% | 1.4% | 13.8% | -8.2% | 8.3% |
| 2019 | 7.6% | 8.4% | 12.8% | -1.6% | -4.7% | 8.9% | 0.7% | 7.2% | -1.5% | -0.3% | 11.4% | 0.2% |
| 2018 | 8.3% | 4.5% | -7.4% | 1.5% | 13.2% | 0.5% | 6.3% | 6.1% | -3.8% | -12.8% | 0.6% | -15.4% |
| 2017 | 4.3% | 2.4% | 2.4% | 9.5% | 2.4% | 1.3% | 4.1% | -7.6% | 2.0% | -1.1% | 23.4% | -12.0% |