BlackRock, Inc. (BLK) stock
BLKNYSESecurity Brokers, Dealers & Flotation CompaniesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 12/3078% above fair value
$1147.54−28.70 (-2.44%)
Close on Oct 30, 2026Market cap $372.90BP/E 27.4Yield 1.82%
Price history
BlackRock share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$1,147.54
-2.44% on the day
52-week range
$917.39 – $1,187.17
-3.3% from the high
Change over 52 weeks
+4.5%
From $1,098.05 on Oct 30, 2025
Average volume
669,640
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $1,123.94 | $1,182.61 | $1,121.10 | $1,147.54 | +2.62% | 2,901,242 |
| Oct 19, 2026 | $1,136.82 | $1,159.99 | $1,105.47 | $1,118.25 | -1.42% | 4,024,993 |
| Oct 12, 2026 | $1,087.29 | $1,149.90 | $1,062.79 | $1,134.38 | +4.80% | 4,476,394 |
| Oct 5, 2026 | $1,056.30 | $1,086.69 | $1,040.42 | $1,082.39 | +2.15% | 2,349,841 |
| Sep 28, 2026 | $1,076.99 | $1,089.37 | $1,053.14 | $1,059.63 | -2.46% | 2,516,104 |
| Sep 21, 2026 | $1,080.00 | $1,098.11 | $1,053.49 | $1,086.31 | +1.55% | 2,488,463 |
| Sep 14, 2026 | $1,073.71 | $1,080.02 | $1,017.46 | $1,069.78 | -0.91% | 3,234,451 |
| Sep 8, 2026 | $1,107.78 | $1,113.03 | $1,061.55 | $1,079.65 | -3.80% | 1,892,505 |
| Aug 31, 2026 | $1,152.87 | $1,158.83 | $1,106.40 | $1,122.29 | -3.62% | 3,040,427 |
| Aug 24, 2026 | $1,158.84 | $1,187.17 | $1,156.57 | $1,164.48 | +0.69% | 3,191,496 |
| Aug 17, 2026 | $1,167.31 | $1,181.68 | $1,139.29 | $1,156.55 | -1.46% | 2,473,326 |
| Aug 10, 2026 | $1,129.82 | $1,186.74 | $1,126.00 | $1,173.73 | +3.29% | 2,367,239 |
| Aug 3, 2026 | $1,100.07 | $1,150.30 | $1,096.19 | $1,136.39 | +4.22% | 3,423,572 |
| Jul 27, 2026 | $1,067.38 | $1,110.00 | $1,051.01 | $1,090.39 | +3.29% | 3,866,788 |
| Jul 20, 2026 | $1,070.74 | $1,073.18 | $1,030.93 | $1,055.67 | -1.54% | 3,537,378 |
| Jul 13, 2026 | $1,039.36 | $1,125.00 | $1,015.97 | $1,072.20 | +3.48% | 5,224,058 |
| Jul 6, 2026 | $998.73 | $1,048.50 | $982.99 | $1,036.11 | +4.06% | 3,235,912 |
| Jun 29, 2026 | $969.21 | $1,002.04 | $947.21 | $995.73 | +3.22% | 3,385,383 |
| Jun 22, 2026 | $1,048.20 | $1,063.74 | $962.68 | $964.71 | -8.13% | 6,485,379 |
| Jun 15, 2026 | $1,050.00 | $1,076.51 | $1,038.51 | $1,050.09 | +1.75% | 2,819,971 |
| Jun 8, 2026 | $1,002.19 | $1,041.45 | $987.84 | $1,032.00 | +3.66% | 3,212,231 |
| Jun 1, 2026 | $1,041.12 | $1,053.24 | $983.75 | $995.60 | -4.90% | 4,174,396 |
| May 26, 2026 | $1,077.50 | $1,085.00 | $1,040.00 | $1,046.88 | -2.43% | 2,947,028 |
| May 18, 2026 | $1,082.82 | $1,098.07 | $1,030.19 | $1,073.00 | -0.82% | 3,318,950 |
| May 11, 2026 | $1,084.00 | $1,111.09 | $1,071.00 | $1,081.90 | -0.27% | 2,854,158 |
| May 4, 2026 | $1,055.00 | $1,085.23 | $1,047.52 | $1,084.83 | +2.18% | 2,597,397 |
| Apr 27, 2026 | $1,040.85 | $1,080.73 | $1,031.32 | $1,061.68 | +1.60% | 2,399,713 |
| Apr 20, 2026 | $1,048.66 | $1,070.73 | $1,040.40 | $1,044.97 | -0.68% | 2,768,299 |
| Apr 13, 2026 | $992.80 | $1,074.00 | $991.96 | $1,052.14 | +5.29% | 5,341,608 |
| Apr 6, 2026 | $961.13 | $1,017.30 | $949.29 | $999.31 | +3.39% | 3,517,810 |
| Mar 30, 2026 | $939.45 | $978.99 | $929.25 | $966.56 | +3.50% | 2,800,487 |
| Mar 23, 2026 | $976.89 | $992.13 | $930.00 | $933.85 | -2.51% | 4,032,640 |
| Mar 16, 2026 | $931.47 | $976.29 | $929.00 | $957.91 | +3.66% | 5,438,545 |
| Mar 9, 2026 | $929.38 | $976.80 | $917.39 | $924.11 | -3.28% | 6,552,767 |
| Mar 2, 2026 | $1,038.77 | $1,075.52 | $948.75 | $955.45 | -10.14% | 4,604,861 |
| Feb 23, 2026 | $1,099.97 | $1,108.22 | $1,040.45 | $1,063.23 | -2.78% | 4,156,438 |
| Feb 17, 2026 | $1,074.61 | $1,103.79 | $1,059.23 | $1,093.64 | +2.07% | 2,852,265 |
| Feb 9, 2026 | $1,045.09 | $1,113.56 | $1,017.00 | $1,071.51 | +1.43% | 4,548,593 |
| Feb 2, 2026 | $1,118.13 | $1,124.33 | $1,042.94 | $1,056.38 | -5.59% | 4,373,886 |
| Jan 26, 2026 | $1,133.57 | $1,141.48 | $1,098.00 | $1,118.94 | -0.97% | 3,226,375 |
| Jan 20, 2026 | $1,144.00 | $1,148.36 | $1,105.99 | $1,129.91 | -2.86% | 3,128,410 |
| Jan 12, 2026 | $1,078.48 | $1,181.36 | $1,070.41 | $1,163.17 | +7.19% | 4,939,289 |
| Jan 5, 2026 | $1,085.88 | $1,131.65 | $1,060.13 | $1,085.10 | +0.00% | 3,475,734 |
| Dec 29, 2025 | $1,091.04 | $1,092.05 | $1,069.00 | $1,085.06 | -0.28% | 1,499,313 |
| Dec 22, 2025 | $1,066.33 | $1,094.33 | $1,065.77 | $1,088.11 | +2.64% | 1,266,491 |
| Dec 15, 2025 | $1,095.43 | $1,098.85 | $1,057.45 | $1,060.17 | -2.66% | 3,627,245 |
| Dec 8, 2025 | $1,074.00 | $1,107.26 | $1,057.15 | $1,089.09 | +1.58% | 3,281,368 |
| Dec 1, 2025 | $1,039.00 | $1,087.09 | $1,031.00 | $1,072.16 | +2.37% | 3,006,652 |
| Nov 24, 2025 | $1,006.85 | $1,053.94 | $1,004.94 | $1,047.30 | +3.21% | 2,560,302 |
| Nov 17, 2025 | $1,053.49 | $1,055.06 | $990.58 | $1,014.72 | -4.09% | 4,430,716 |
| Nov 10, 2025 | $1,087.68 | $1,098.64 | $1,048.26 | $1,057.94 | -2.24% | 2,157,877 |
| Nov 3, 2025 | $1,079.08 | $1,083.39 | $1,053.63 | $1,082.20 | -0.06% | 3,162,319 |
| Oct 27, 2025 | $1,146.39 | $1,146.39 | $1,073.76 | $1,082.81 | -4.74% | 3,506,105 |
| Oct 20, 2025 | $1,178.00 | $1,178.99 | $1,119.99 | $1,136.63 | -2.11% | 3,282,180 |
| Oct 13, 2025 | $1,147.62 | $1,219.94 | $1,135.00 | $1,161.16 | +2.54% | 4,920,743 |
| Oct 6, 2025 | $1,168.98 | $1,184.13 | $1,131.38 | $1,132.36 | -2.44% | 2,819,327 |
| Sep 29, 2025 | $1,167.40 | $1,183.50 | $1,133.69 | $1,160.69 | +0.37% | 2,856,779 |
| Sep 22, 2025 | $1,137.19 | $1,159.48 | $1,118.00 | $1,156.45 | +1.19% | 2,254,528 |
| Sep 15, 2025 | $1,120.58 | $1,151.94 | $1,106.61 | $1,142.85 | +1.73% | 3,591,945 |
| Sep 8, 2025 | $1,098.28 | $1,141.83 | $1,094.00 | $1,123.41 | +2.21% | 2,502,754 |
| Sep 2, 2025 | $1,117.84 | $1,119.99 | $1,088.57 | $1,099.15 | -2.48% | 1,752,250 |
| Aug 25, 2025 | $1,143.41 | $1,150.00 | $1,118.45 | $1,127.14 | -1.83% | 2,136,912 |
| Aug 18, 2025 | $1,134.00 | $1,157.75 | $1,114.01 | $1,148.17 | +1.16% | 2,299,685 |
| Aug 11, 2025 | $1,125.00 | $1,171.89 | $1,121.78 | $1,135.01 | +0.89% | 2,805,682 |
| Aug 4, 2025 | $1,097.98 | $1,131.93 | $1,095.25 | $1,124.97 | +3.04% | 2,198,974 |
| Jul 28, 2025 | $1,124.00 | $1,127.94 | $1,077.20 | $1,091.80 | -2.80% | 2,265,856 |
| Jul 21, 2025 | $1,107.68 | $1,130.66 | $1,086.18 | $1,123.28 | +1.78% | 2,736,186 |
| Jul 14, 2025 | $1,101.08 | $1,119.19 | $1,033.77 | $1,103.59 | +0.18% | 6,176,015 |
| Jul 7, 2025 | $1,084.00 | $1,105.72 | $1,070.00 | $1,101.64 | +1.80% | 2,415,935 |
| Jun 30, 2025 | $1,049.98 | $1,082.48 | $1,041.31 | $1,082.15 | +3.28% | 1,841,135 |
| Jun 23, 2025 | $975.32 | $1,050.00 | $966.48 | $1,047.82 | +7.53% | 3,435,749 |
| Jun 16, 2025 | $986.59 | $989.15 | $965.63 | $974.44 | +0.27% | 2,669,769 |
| Jun 9, 2025 | $991.29 | $1,003.31 | $967.34 | $971.82 | -1.74% | 2,777,813 |
| Jun 2, 2025 | $975.71 | $1,000.98 | $965.00 | $989.05 | +0.93% | 2,520,136 |
| May 26, 2025 | $956.89 | $984.50 | $950.30 | $979.89 | +1.73% | 3,244,883 |
| May 19, 2025 | $979.19 | $999.00 | $950.30 | $963.18 | -2.68% | 2,609,867 |
| May 12, 2025 | $961.42 | $992.12 | $951.13 | $989.71 | +7.18% | 3,972,485 |
| May 5, 2025 | $922.94 | $944.98 | $906.57 | $923.44 | -0.62% | 2,726,427 |
| Apr 28, 2025 | $906.23 | $935.16 | $893.94 | $929.20 | +2.37% | 3,381,325 |
| Apr 21, 2025 | $867.00 | $929.00 | $845.82 | $907.69 | +3.64% | 2,863,093 |
| Apr 14, 2025 | $897.27 | $900.75 | $855.22 | $875.78 | -0.34% | 3,112,754 |
| Apr 7, 2025 | $789.63 | $904.91 | $773.74 | $878.78 | +6.83% | 7,486,589 |
| Mar 31, 2025 | $933.60 | $965.96 | $811.16 | $822.62 | -13.11% | 4,872,919 |
| Mar 24, 2025 | $960.65 | $980.20 | $945.77 | $946.70 | -0.53% | 2,922,932 |
| Mar 17, 2025 | $937.13 | $966.00 | $933.37 | $951.73 | +2.48% | 8,975,861 |
| Mar 10, 2025 | $918.10 | $931.78 | $898.26 | $928.70 | -1.92% | 3,943,366 |
| Mar 3, 2025 | $979.84 | $990.79 | $918.99 | $946.92 | -3.16% | 4,524,430 |
| Feb 24, 2025 | $975.35 | $982.28 | $942.01 | $977.78 | +0.37% | 4,847,987 |
| Feb 18, 2025 | $969.14 | $993.21 | $959.07 | $974.22 | +0.03% | 3,832,795 |
| Feb 10, 2025 | $995.00 | $996.34 | $965.88 | $973.92 | -1.83% | 3,577,680 |
| Feb 3, 2025 | $1,054.48 | $1,056.54 | $991.15 | $992.04 | -7.76% | 4,564,856 |
| Jan 27, 2025 | $1,010.00 | $1,084.22 | $1,004.69 | $1,075.50 | +5.39% | 4,044,861 |
| Jan 21, 2025 | $1,014.02 | $1,026.95 | $998.25 | $1,020.45 | +1.54% | 2,618,850 |
| Jan 13, 2025 | $946.25 | $1,025.45 | $943.34 | $1,004.96 | +5.16% | 4,962,844 |
| Jan 6, 2025 | $1,025.65 | $1,029.41 | $948.16 | $955.64 | -6.39% | 3,273,509 |
| Dec 30, 2024 | $1,032.81 | $1,036.05 | $1,010.00 | $1,020.83 | -2.24% | 2,285,143 |
| Dec 23, 2024 | $1,025.89 | $1,057.49 | $1,023.36 | $1,044.18 | +1.51% | 1,394,041 |
| Dec 16, 2024 | $1,059.38 | $1,071.98 | $1,001.98 | $1,028.69 | -2.64% | 5,629,846 |
| Dec 9, 2024 | $1,049.97 | $1,082.45 | $1,043.25 | $1,056.54 | +1.31% | 3,752,176 |
| Dec 2, 2024 | $1,026.55 | $1,057.61 | $1,012.48 | $1,042.87 | +1.96% | 4,122,565 |
| Nov 25, 2024 | $1,048.84 | $1,049.00 | $1,018.04 | $1,022.80 | -1.32% | 3,108,575 |
| Nov 18, 2024 | $1,038.58 | $1,053.22 | $1,018.00 | $1,036.46 | -1.04% | 3,017,085 |
| Nov 11, 2024 | $1,048.83 | $1,068.34 | $1,026.18 | $1,047.37 | +0.78% | 3,212,634 |
| Nov 4, 2024 | $979.14 | $1,057.51 | $976.05 | $1,039.28 | +5.50% | 3,187,634 |
| Oct 28, 2024 | $982.00 | $998.00 | $969.54 | $985.08 | +1.13% | 2,427,183 |
| Oct 21, 2024 | $1,005.00 | $1,008.64 | $968.95 | $974.07 | -3.27% | 2,044,743 |
| Oct 14, 2024 | $999.17 | $1,032.00 | $989.19 | $1,007.02 | +1.69% | 3,124,851 |
| Oct 7, 2024 | $952.00 | $996.29 | $937.96 | $990.26 | +4.33% | 3,016,007 |
| Sep 30, 2024 | $944.29 | $960.74 | $918.96 | $949.19 | +0.42% | 2,277,744 |
| Sep 23, 2024 | $929.97 | $952.75 | $928.79 | $945.21 | +1.77% | 2,172,046 |
| Sep 16, 2024 | $888.34 | $942.73 | $886.60 | $928.79 | +4.86% | 3,049,981 |
| Sep 9, 2024 | $873.44 | $892.14 | $854.16 | $885.73 | +2.17% | 1,982,574 |
| Sep 3, 2024 | $899.07 | $900.00 | $861.11 | $866.92 | -3.87% | 1,965,247 |
| Aug 26, 2024 | $882.76 | $903.46 | $878.70 | $901.81 | +2.15% | 2,051,735 |
| Aug 19, 2024 | $873.59 | $884.66 | $853.76 | $882.84 | +1.19% | 2,002,284 |
| Aug 12, 2024 | $854.14 | $875.83 | $835.45 | $872.49 | +1.90% | 2,137,363 |
| Aug 5, 2024 | $824.69 | $862.21 | $813.18 | $856.21 | +1.20% | 3,276,875 |
| Jul 29, 2024 | $858.00 | $885.10 | $839.29 | $846.02 | -1.19% | 2,875,693 |
| Jul 22, 2024 | $836.55 | $857.65 | $822.43 | $856.20 | +3.07% | 3,078,481 |
| Jul 15, 2024 | $829.98 | $851.88 | $818.44 | $830.70 | +0.33% | 4,079,247 |
| Jul 8, 2024 | $790.60 | $837.54 | $785.76 | $827.97 | +4.73% | 2,989,386 |
| Jul 1, 2024 | $790.83 | $794.10 | $777.63 | $790.60 | +0.42% | 1,503,126 |
| Jun 24, 2024 | $788.58 | $806.47 | $780.34 | $787.32 | -0.04% | 2,649,763 |
| Jun 17, 2024 | $767.21 | $791.15 | $766.05 | $787.60 | +2.37% | 2,391,224 |
| Jun 10, 2024 | $766.74 | $782.56 | $752.30 | $769.33 | +0.08% | 2,760,461 |
| Jun 3, 2024 | $779.49 | $789.08 | $763.21 | $768.69 | -0.43% | 2,651,772 |
| May 28, 2024 | $781.90 | $783.64 | $753.83 | $772.03 | -1.26% | 3,477,199 |
| May 20, 2024 | $808.98 | $812.81 | $780.92 | $781.90 | -3.73% | 2,187,207 |
| May 13, 2024 | $799.00 | $818.18 | $789.81 | $812.22 | +1.95% | 2,457,045 |
| May 6, 2024 | $768.73 | $799.23 | $765.83 | $796.67 | +4.29% | 3,155,146 |
| Apr 29, 2024 | $763.36 | $771.55 | $748.78 | $763.91 | +0.14% | 2,719,579 |
| Apr 22, 2024 | $756.75 | $769.42 | $748.02 | $762.88 | +1.72% | 2,787,621 |
| Apr 15, 2024 | $770.79 | $778.22 | $745.55 | $749.98 | -1.76% | 3,667,148 |
| Apr 8, 2024 | $801.52 | $807.54 | $762.06 | $763.40 | -4.28% | 4,482,392 |
| Apr 1, 2024 | $834.98 | $835.12 | $790.12 | $797.56 | -4.33% | 3,172,989 |
| Mar 25, 2024 | $820.44 | $838.68 | $815.17 | $833.70 | +1.08% | 1,751,176 |
| Mar 18, 2024 | $806.20 | $844.64 | $792.82 | $824.83 | +2.78% | 2,938,859 |
| Mar 11, 2024 | $835.65 | $836.07 | $798.34 | $802.52 | -4.02% | 3,814,388 |
| Mar 4, 2024 | $815.97 | $845.00 | $815.97 | $836.12 | +2.61% | 2,675,440 |
| Feb 26, 2024 | $810.95 | $815.35 | $795.27 | $814.83 | +0.15% | 2,836,996 |
| Feb 20, 2024 | $789.28 | $823.71 | $787.57 | $813.59 | +2.47% | 2,043,965 |
| Feb 12, 2024 | $798.33 | $808.49 | $770.00 | $794.00 | -0.40% | 2,459,819 |
| Feb 5, 2024 | $782.21 | $800.81 | $777.15 | $797.21 | +1.17% | 2,950,325 |
| Jan 29, 2024 | $787.31 | $792.48 | $765.63 | $788.00 | +0.09% | 3,426,368 |
| Jan 22, 2024 | $806.41 | $807.30 | $785.19 | $787.30 | -2.25% | 3,550,271 |
| Jan 16, 2024 | $803.79 | $808.99 | $768.35 | $805.44 | +0.73% | 2,700,878 |
| Jan 8, 2024 | $784.43 | $802.34 | $782.76 | $799.60 | +2.14% | 3,095,721 |
| Jan 2, 2024 | $804.15 | $808.14 | $781.46 | $782.83 | -3.57% | 2,350,027 |
| Dec 26, 2023 | $803.44 | $817.62 | $803.44 | $811.80 | +1.17% | 1,208,563 |
| Dec 18, 2023 | $812.00 | $815.00 | $788.84 | $802.42 | -2.02% | 2,988,552 |
| Dec 11, 2023 | $745.80 | $819.00 | $744.32 | $819.00 | +9.97% | 5,889,601 |
| Dec 4, 2023 | $751.84 | $757.92 | $742.22 | $744.73 | -1.54% | 3,493,824 |
| Nov 27, 2023 | $727.20 | $761.38 | $724.54 | $756.35 | +3.60% | 3,936,457 |
| Nov 20, 2023 | $714.39 | $730.74 | $712.11 | $730.10 | +1.85% | 2,089,049 |
| Nov 13, 2023 | $660.82 | $720.84 | $658.14 | $716.86 | +7.80% | 3,389,594 |
| Nov 6, 2023 | $656.62 | $665.45 | $646.91 | $665.00 | +1.07% | 2,352,365 |
| Oct 30, 2023 | $602.84 | $662.16 | $600.26 | $657.97 | +10.01% | 3,642,510 |
| Oct 23, 2023 | $611.44 | $620.42 | $596.18 | $598.08 | -2.72% | 3,088,583 |
| Oct 16, 2023 | $630.51 | $641.62 | $613.12 | $614.83 | -2.04% | 3,829,760 |
| Oct 9, 2023 | $641.50 | $649.40 | $620.00 | $627.66 | -3.18% | 3,685,648 |
| Oct 2, 2023 | $644.71 | $651.51 | $623.60 | $648.26 | +0.27% | 2,899,745 |
| Sep 25, 2023 | $655.02 | $659.97 | $640.31 | $646.49 | -2.06% | 2,832,060 |
| Sep 18, 2023 | $696.32 | $699.48 | $659.33 | $660.10 | -5.35% | 2,272,806 |
| Sep 11, 2023 | $695.46 | $709.06 | $691.99 | $697.41 | +0.98% | 5,088,988 |
| Sep 5, 2023 | $705.57 | $708.29 | $679.95 | $690.62 | -2.20% | 1,789,000 |
| Aug 28, 2023 | $681.31 | $706.99 | $674.63 | $706.19 | +4.47% | 2,489,008 |
| Aug 21, 2023 | $672.20 | $688.58 | $664.61 | $675.96 | +0.85% | 1,746,753 |
| Aug 14, 2023 | $692.81 | $694.17 | $665.23 | $670.25 | -3.65% | 2,411,233 |
| Aug 7, 2023 | $713.31 | $718.83 | $687.52 | $695.61 | -2.07% | 2,390,796 |
| Jul 31, 2023 | $739.99 | $743.32 | $705.62 | $710.28 | -3.80% | 2,437,438 |
| Jul 24, 2023 | $751.70 | $757.01 | $728.40 | $738.34 | -1.71% | 2,627,211 |
| Jul 17, 2023 | $724.55 | $756.32 | $720.50 | $751.21 | +3.18% | 3,291,271 |
| Jul 10, 2023 | $693.83 | $744.00 | $692.78 | $728.03 | +6.42% | 3,707,926 |
| Jul 3, 2023 | $690.00 | $702.16 | $674.80 | $684.10 | -1.02% | 2,168,807 |
| Jun 26, 2023 | $678.08 | $695.98 | $677.76 | $691.14 | +1.57% | 2,747,406 |
| Jun 20, 2023 | $695.69 | $696.46 | $670.00 | $680.45 | -3.18% | 2,234,785 |
| Jun 12, 2023 | $684.61 | $716.36 | $682.26 | $702.78 | +2.69% | 3,663,404 |
| Jun 5, 2023 | $681.45 | $686.45 | $666.01 | $684.40 | +0.37% | 2,821,643 |
| May 30, 2023 | $677.54 | $685.00 | $656.36 | $681.86 | +1.42% | 3,532,450 |
| May 22, 2023 | $666.33 | $675.77 | $648.45 | $672.30 | +0.84% | 2,973,460 |
| May 15, 2023 | $645.18 | $676.53 | $633.23 | $666.70 | +3.35% | 3,831,326 |
| May 8, 2023 | $646.25 | $651.20 | $624.50 | $645.10 | +0.10% | 3,070,993 |
| May 1, 2023 | $675.08 | $675.59 | $628.23 | $644.48 | -3.98% | 2,784,326 |
| Apr 24, 2023 | $682.28 | $682.28 | $647.42 | $671.20 | -1.43% | 2,361,959 |
| Apr 17, 2023 | $691.33 | $701.23 | $678.92 | $680.94 | -1.50% | 2,883,054 |
| Apr 10, 2023 | $652.35 | $704.01 | $650.79 | $691.33 | +5.32% | 3,222,864 |
| Apr 3, 2023 | $664.52 | $670.21 | $651.29 | $656.40 | -1.90% | 2,015,851 |
| Mar 27, 2023 | $654.53 | $669.15 | $641.38 | $669.12 | +3.76% | 2,282,550 |
| Mar 20, 2023 | $647.47 | $667.45 | $638.09 | $644.88 | +1.28% | 3,253,068 |
| Mar 13, 2023 | $625.02 | $648.00 | $620.00 | $636.71 | +0.26% | 6,484,221 |
| Mar 6, 2023 | $688.35 | $698.79 | $628.48 | $635.03 | -8.66% | 3,263,979 |
| Feb 27, 2023 | $694.88 | $696.50 | $672.76 | $695.24 | +1.73% | 3,356,660 |
| Feb 21, 2023 | $706.13 | $708.58 | $678.58 | $683.43 | -4.57% | 2,752,743 |
| Feb 13, 2023 | $722.86 | $742.90 | $706.38 | $716.16 | -1.02% | 2,541,038 |
| Feb 6, 2023 | $746.98 | $750.12 | $711.01 | $723.51 | -4.44% | 3,289,286 |
| Jan 30, 2023 | $750.41 | $781.77 | $744.39 | $757.16 | -0.27% | 4,036,306 |
| Jan 23, 2023 | $741.87 | $764.10 | $725.58 | $759.18 | +2.36% | 3,337,154 |
| Jan 17, 2023 | $750.18 | $763.06 | $729.62 | $741.71 | -1.63% | 2,927,725 |
| Jan 9, 2023 | $742.21 | $763.75 | $735.08 | $753.99 | +2.17% | 4,572,961 |
| Jan 3, 2023 | $720.00 | $738.56 | $701.21 | $738.00 | +4.14% | 3,153,385 |
| Dec 27, 2022 | $704.57 | $720.94 | $698.36 | $708.63 | +0.67% | 1,591,325 |
| Dec 19, 2022 | $699.44 | $716.12 | $687.12 | $703.94 | +0.53% | 2,835,546 |
| Dec 12, 2022 | $705.67 | $743.17 | $683.92 | $700.22 | -0.95% | 4,464,009 |
| Dec 5, 2022 | $709.00 | $721.66 | $698.75 | $706.95 | -0.85% | 3,994,386 |
| Nov 28, 2022 | $728.00 | $736.30 | $693.29 | $712.98 | -3.36% | 6,182,464 |
| Nov 21, 2022 | $716.58 | $741.00 | $715.48 | $737.78 | +2.38% | 2,053,289 |
| Nov 14, 2022 | $760.00 | $762.92 | $710.19 | $720.61 | -6.99% | 4,249,241 |
| Nov 7, 2022 | $660.25 | $785.65 | $655.55 | $774.75 | +18.08% | 5,496,615 |
| Oct 31, 2022 | $658.01 | $663.22 | $622.98 | $656.15 | -1.15% | 4,294,666 |
| Oct 24, 2022 | $605.81 | $664.99 | $602.75 | $663.75 | +11.13% | 4,780,674 |
| Oct 17, 2022 | $566.00 | $598.44 | $566.00 | $597.26 | +8.41% | 4,158,766 |
| Oct 10, 2022 | $557.55 | $582.68 | $503.12 | $550.95 | +0.10% | 5,863,980 |
| Oct 3, 2022 | $555.00 | $591.34 | $543.23 | $550.40 | +0.02% | 3,477,171 |
| Sep 26, 2022 | $590.00 | $595.86 | $549.56 | $550.28 | -6.95% | 4,076,213 |
| Sep 19, 2022 | $620.82 | $636.42 | $583.10 | $591.39 | -5.64% | 3,778,459 |
| Sep 12, 2022 | $697.21 | $701.80 | $615.85 | $626.74 | -9.88% | 6,300,218 |
| Sep 6, 2022 | $658.99 | $701.24 | $647.91 | $695.46 | +5.68% | 2,535,714 |
| Aug 29, 2022 | $671.95 | $682.09 | $650.80 | $658.06 | -2.72% | 2,504,616 |
| Aug 22, 2022 | $699.09 | $714.27 | $675.77 | $676.44 | -5.24% | 2,462,015 |
| Aug 15, 2022 | $745.21 | $763.67 | $712.31 | $713.85 | -5.05% | 3,539,532 |
| Aug 8, 2022 | $700.00 | $752.44 | $688.99 | $751.83 | +8.03% | 3,257,743 |
| Aug 1, 2022 | $661.30 | $700.00 | $655.48 | $695.93 | +4.00% | 3,478,689 |
| Jul 25, 2022 | $636.72 | $674.84 | $620.28 | $669.18 | +5.61% | 2,884,423 |
| Jul 18, 2022 | $605.46 | $645.13 | $594.55 | $633.64 | +5.54% | 3,659,832 |
| Jul 11, 2022 | $612.04 | $616.43 | $580.23 | $600.37 | -3.10% | 3,751,116 |
| Jul 5, 2022 | $604.97 | $626.85 | $597.50 | $619.56 | +0.46% | 1,940,634 |
| Jun 27, 2022 | $650.00 | $652.75 | $596.32 | $616.70 | -4.80% | 2,915,549 |
| Jun 21, 2022 | $596.75 | $648.34 | $595.75 | $647.78 | +11.25% | 3,936,925 |
| Jun 13, 2022 | $600.10 | $610.71 | $575.60 | $582.26 | -5.73% | 5,342,142 |
| Jun 6, 2022 | $680.59 | $687.95 | $617.67 | $617.67 | -8.05% | 3,751,283 |
| May 31, 2022 | $659.67 | $689.20 | $654.39 | $671.74 | +0.78% | 5,183,062 |
| May 23, 2022 | $609.73 | $672.72 | $594.53 | $666.53 | +11.01% | 5,643,704 |
| May 16, 2022 | $600.00 | $625.37 | $582.58 | $600.44 | -2.42% | 7,321,187 |
| May 9, 2022 | $616.72 | $625.27 | $586.06 | $615.33 | -2.11% | 6,232,106 |
| May 2, 2022 | $629.71 | $666.49 | $610.00 | $628.62 | +0.63% | 5,078,048 |
| Apr 25, 2022 | $660.30 | $669.08 | $623.22 | $624.68 | -5.77% | 4,715,322 |
| Apr 18, 2022 | $687.00 | $710.79 | $662.53 | $662.94 | -3.67% | 4,362,696 |
| Apr 11, 2022 | $732.55 | $737.58 | $688.14 | $688.17 | -6.51% | 3,559,603 |
| Apr 4, 2022 | $771.50 | $788.65 | $734.20 | $736.10 | -4.37% | 3,778,886 |
| Mar 28, 2022 | $744.50 | $784.48 | $740.00 | $769.76 | +3.88% | 3,651,191 |
| Mar 21, 2022 | $739.88 | $749.13 | $727.93 | $741.04 | +0.33% | 2,799,089 |
| Mar 14, 2022 | $695.89 | $743.03 | $694.36 | $738.59 | +7.50% | 4,332,697 |
| Mar 7, 2022 | $696.00 | $705.82 | $660.15 | $687.04 | -1.37% | 5,589,642 |
| Feb 28, 2022 | $740.08 | $752.50 | $695.51 | $696.59 | -7.23% | 5,463,043 |
| Feb 22, 2022 | $750.00 | $758.40 | $705.37 | $750.87 | -0.68% | 3,354,877 |
| Feb 14, 2022 | $765.00 | $787.75 | $752.45 | $756.02 | -2.13% | 3,120,904 |
| Feb 7, 2022 | $810.00 | $824.87 | $768.26 | $772.49 | -4.61% | 6,092,153 |
| Jan 31, 2022 | $805.21 | $831.32 | $797.30 | $809.82 | +0.21% | 3,523,714 |
| Jan 24, 2022 | $779.56 | $819.97 | $754.05 | $808.14 | +0.90% | 5,151,067 |
| Jan 18, 2022 | $835.00 | $846.67 | $798.79 | $800.92 | -5.62% | 4,007,733 |
| Jan 10, 2022 | $888.70 | $899.97 | $832.87 | $848.60 | -4.89% | 4,219,770 |
| Jan 3, 2022 | $918.34 | $927.48 | $884.00 | $892.27 | -2.54% | 2,820,342 |
| Dec 27, 2021 | $918.80 | $929.06 | $906.47 | $915.56 | +0.18% | 1,719,427 |
| Dec 20, 2021 | $899.90 | $923.34 | $884.33 | $913.92 | +0.04% | 1,697,790 |
| Dec 13, 2021 | $924.01 | $933.06 | $891.05 | $913.57 | -1.25% | 2,959,188 |
| Dec 6, 2021 | $901.23 | $932.16 | $890.42 | $925.16 | +2.84% | 2,302,575 |
| Nov 29, 2021 | $914.78 | $934.76 | $887.78 | $899.57 | -0.23% | 3,648,462 |
| Nov 22, 2021 | $920.00 | $939.42 | $896.85 | $901.64 | -1.45% | 2,188,947 |
| Nov 15, 2021 | $971.01 | $971.50 | $910.03 | $914.95 | -5.82% | 3,248,816 |
| Nov 8, 2021 | $960.00 | $973.16 | $951.26 | $971.49 | +1.71% | 1,761,438 |
| Nov 1, 2021 | $947.19 | $967.94 | $929.68 | $955.11 | +1.23% | 1,859,258 |
| Oct 25, 2021 | $918.54 | $947.86 | $912.02 | $943.46 | +3.11% | 2,120,076 |
| Oct 18, 2021 | $902.00 | $916.06 | $894.51 | $914.97 | +0.85% | 2,035,495 |
| Oct 11, 2021 | $841.08 | $915.23 | $831.56 | $907.26 | +7.44% | 4,634,844 |
| Oct 4, 2021 | $837.12 | $855.06 | $818.73 | $844.40 | +0.30% | 2,298,157 |
| Sep 27, 2021 | $873.00 | $875.67 | $823.49 | $841.89 | -3.74% | 2,646,976 |
| Sep 20, 2021 | $853.08 | $881.33 | $839.28 | $874.62 | -0.23% | 2,757,323 |
| Sep 13, 2021 | $923.25 | $924.20 | $868.81 | $876.63 | -4.36% | 3,491,985 |
| Sep 7, 2021 | $933.29 | $935.50 | $915.02 | $916.62 | -2.20% | 1,426,698 |
| Aug 30, 2021 | $959.31 | $959.89 | $934.12 | $937.28 | -1.85% | 1,971,481 |
| Aug 23, 2021 | $922.95 | $955.13 | $922.56 | $954.94 | +4.12% | 1,696,686 |
| Aug 16, 2021 | $915.84 | $924.97 | $888.50 | $917.17 | +0.03% | 1,898,731 |
| Aug 9, 2021 | $897.99 | $922.34 | $889.97 | $916.86 | +2.32% | 1,670,584 |
| Aug 2, 2021 | $873.30 | $900.00 | $867.67 | $896.09 | +3.33% | 1,990,043 |
| Jul 26, 2021 | $867.73 | $875.74 | $854.12 | $867.17 | -0.20% | 2,118,842 |
| Jul 19, 2021 | $857.64 | $892.62 | $839.69 | $868.95 | -0.69% | 3,421,179 |
| Jul 12, 2021 | $901.31 | $920.31 | $869.99 | $875.02 | -2.92% | 4,049,622 |
| Jul 6, 2021 | $895.00 | $902.72 | $872.73 | $901.31 | +0.86% | 2,390,268 |
| Jun 28, 2021 | $875.97 | $894.89 | $868.02 | $893.63 | +2.24% | 2,548,817 |
| Jun 21, 2021 | $849.00 | $877.25 | $846.97 | $874.03 | +3.95% | 3,214,729 |
| Jun 14, 2021 | $881.00 | $884.89 | $839.01 | $840.78 | -4.53% | 3,030,891 |
| Jun 7, 2021 | $888.66 | $890.00 | $867.34 | $880.66 | -0.70% | 2,034,169 |
| Jun 1, 2021 | $887.90 | $889.99 | $873.40 | $886.85 | +1.12% | 2,028,677 |
| May 24, 2021 | $866.45 | $888.29 | $866.17 | $877.04 | +1.89% | 2,948,182 |
| May 17, 2021 | $856.90 | $864.85 | $821.02 | $860.77 | +0.46% | 2,407,765 |
| May 10, 2021 | $875.44 | $880.80 | $819.94 | $856.87 | -1.94% | 2,924,403 |
| May 3, 2021 | $825.00 | $877.06 | $819.00 | $873.83 | +6.66% | 2,629,885 |
| Apr 26, 2021 | $814.52 | $829.51 | $812.68 | $819.30 | +0.75% | 2,048,515 |
| Apr 19, 2021 | $811.06 | $816.91 | $793.53 | $813.17 | +0.21% | 2,414,706 |
| Apr 12, 2021 | $804.61 | $827.85 | $798.14 | $811.45 | +0.38% | 2,953,747 |
| Apr 5, 2021 | $772.45 | $810.62 | $771.83 | $808.35 | +5.41% | 2,605,738 |
| Mar 29, 2021 | $746.58 | $767.19 | $744.93 | $766.83 | +1.31% | 2,367,933 |
| Mar 22, 2021 | $729.64 | $758.22 | $712.27 | $756.90 | +3.74% | 2,892,701 |
| Mar 15, 2021 | $720.71 | $740.65 | $707.27 | $729.64 | +1.88% | 3,644,932 |
| Mar 8, 2021 | $699.56 | $733.69 | $696.84 | $716.19 | +1.98% | 3,713,195 |
| Mar 1, 2021 | $706.82 | $723.60 | $670.28 | $702.28 | +1.12% | 3,426,259 |
| Feb 22, 2021 | $705.38 | $714.50 | $688.31 | $694.50 | -2.20% | 3,699,489 |
| Feb 16, 2021 | $728.67 | $737.72 | $696.48 | $710.11 | -1.78% | 3,021,830 |
| Feb 8, 2021 | $730.68 | $732.97 | $712.69 | $722.98 | -0.46% | 3,314,157 |
| Feb 1, 2021 | $708.00 | $737.66 | $701.27 | $726.33 | +3.57% | 3,159,128 |
| Jan 25, 2021 | $730.82 | $735.77 | $685.69 | $701.26 | -4.60% | 4,362,375 |
| Jan 19, 2021 | $737.72 | $745.77 | $729.02 | $735.05 | +1.00% | 2,805,389 |
| Jan 11, 2021 | $752.82 | $788.00 | $724.00 | $727.76 | -3.79% | 4,956,536 |
| Jan 4, 2021 | $730.60 | $759.37 | $702.04 | $756.45 | +4.84% | 3,064,759 |
| Dec 28, 2020 | $714.59 | $722.42 | $705.61 | $721.54 | +2.03% | 1,307,466 |
| Dec 21, 2020 | $694.00 | $710.84 | $689.17 | $707.18 | +1.20% | 2,154,691 |
| Dec 14, 2020 | $700.53 | $709.68 | $683.46 | $698.80 | +0.52% | 4,568,330 |
| Dec 7, 2020 | $702.70 | $718.55 | $689.45 | $695.20 | -1.18% | 2,695,008 |
| Nov 30, 2020 | $710.31 | $721.82 | $696.55 | $703.47 | -1.63% | 3,342,824 |
| Nov 23, 2020 | $676.88 | $718.85 | $673.84 | $715.11 | +6.30% | 1,872,023 |
| Nov 16, 2020 | $682.50 | $682.50 | $663.24 | $672.71 | +0.44% | 2,753,117 |
| Nov 9, 2020 | $685.12 | $692.73 | $645.12 | $669.77 | +2.27% | 3,250,075 |
| Nov 2, 2020 | $608.96 | $672.00 | $606.45 | $654.90 | +9.29% | 3,036,349 |
| Oct 26, 2020 | $630.00 | $631.59 | $587.90 | $599.21 | -5.98% | 2,659,482 |
| Oct 19, 2020 | $658.25 | $666.64 | $629.82 | $637.31 | -3.05% | 2,679,509 |
| Oct 12, 2020 | $615.37 | $659.57 | $613.66 | $657.38 | +7.49% | 4,052,230 |
| Oct 5, 2020 | $574.70 | $614.30 | $573.00 | $611.57 | +7.27% | 2,776,614 |
| Sep 28, 2020 | $554.44 | $578.24 | $552.37 | $570.12 | +4.07% | 2,792,508 |
| Sep 21, 2020 | $548.63 | $556.76 | $531.39 | $547.81 | -1.64% | 2,775,887 |
| Sep 14, 2020 | $545.04 | $566.88 | $543.27 | $556.92 | +2.90% | 6,284,524 |
| Sep 8, 2020 | $559.99 | $564.10 | $537.86 | $541.20 | -4.15% | 3,219,608 |
| Aug 31, 2020 | $602.52 | $609.69 | $557.86 | $564.63 | -6.06% | 3,230,022 |
| Aug 24, 2020 | $587.38 | $601.31 | $584.29 | $601.06 | +2.91% | 2,160,057 |
| Aug 17, 2020 | $590.93 | $595.55 | $581.04 | $584.04 | -0.75% | 2,256,917 |
| Aug 10, 2020 | $586.21 | $605.72 | $579.67 | $588.46 | +0.05% | 2,331,178 |
| Aug 3, 2020 | $579.35 | $588.34 | $567.93 | $588.19 | +2.29% | 2,400,304 |
| Jul 27, 2020 | $568.73 | $580.21 | $564.00 | $575.01 | +0.77% | 2,549,344 |
| Jul 20, 2020 | $580.22 | $586.62 | $567.66 | $570.62 | -2.91% | 2,565,882 |
| Jul 13, 2020 | $558.20 | $592.48 | $551.46 | $587.72 | +6.07% | 4,002,933 |
| Jul 6, 2020 | $560.00 | $564.40 | $544.26 | $554.08 | +0.42% | 2,648,378 |
| Jun 29, 2020 | $540.00 | $560.56 | $530.99 | $551.77 | +3.16% | 3,132,431 |
| Jun 22, 2020 | $550.77 | $561.99 | $528.63 | $534.85 | -3.69% | 3,835,324 |
| Jun 15, 2020 | $518.23 | $566.98 | $515.72 | $555.37 | +5.38% | 5,181,239 |
| Jun 8, 2020 | $557.22 | $567.58 | $516.10 | $527.04 | -5.30% | 5,081,518 |
| Jun 1, 2020 | $528.00 | $562.09 | $526.73 | $556.53 | +5.28% | 4,938,709 |
| May 26, 2020 | $525.00 | $550.00 | $520.55 | $528.64 | +2.99% | 4,538,879 |
| May 18, 2020 | $519.00 | $528.79 | $498.83 | $513.30 | -0.08% | 10,824,784 |
| May 11, 2020 | $492.27 | $515.59 | $451.35 | $513.73 | +3.00% | 31,625,924 |
| May 4, 2020 | $479.00 | $506.00 | $473.11 | $498.78 | +3.02% | 2,669,230 |
| Apr 27, 2020 | $481.07 | $516.00 | $477.06 | $484.16 | +1.90% | 3,014,279 |
| Apr 20, 2020 | $467.84 | $487.88 | $453.33 | $475.14 | -0.36% | 3,663,049 |
| Apr 13, 2020 | $468.86 | $484.69 | $440.00 | $476.87 | +1.16% | 3,588,187 |
| Apr 6, 2020 | $442.01 | $478.69 | $433.40 | $471.42 | +12.76% | 3,716,081 |
| Mar 30, 2020 | $438.00 | $458.63 | $401.90 | $418.07 | -3.75% | 4,993,254 |
| Mar 23, 2020 | $354.72 | $454.50 | $326.28 | $434.34 | +22.45% | 7,335,935 |
| Mar 16, 2020 | $368.44 | $415.15 | $323.98 | $354.72 | -14.27% | 8,105,459 |
| Mar 9, 2020 | $411.39 | $459.02 | $383.43 | $413.78 | -8.13% | 7,599,598 |
| Mar 2, 2020 | $467.14 | $503.98 | $440.52 | $450.41 | -2.72% | 6,525,627 |
| Feb 24, 2020 | $536.05 | $541.31 | $449.02 | $463.01 | -16.87% | 6,413,686 |
| Feb 18, 2020 | $565.00 | $573.00 | $555.00 | $557.00 | -1.58% | 1,756,018 |
| Feb 10, 2020 | $553.44 | $576.81 | $553.30 | $565.94 | +1.84% | 2,721,438 |
| Feb 3, 2020 | $530.23 | $556.01 | $529.80 | $555.74 | +5.38% | 3,835,147 |
| Jan 27, 2020 | $522.00 | $542.17 | $519.61 | $527.35 | -1.77% | 2,605,209 |
| Jan 21, 2020 | $532.01 | $547.35 | $527.76 | $536.84 | +0.30% | 3,109,737 |
| Jan 13, 2020 | $513.27 | $539.20 | $513.27 | $535.24 | +4.50% | 4,028,608 |
| Jan 6, 2020 | $500.17 | $515.24 | $498.51 | $512.18 | +1.71% | 2,553,147 |
| Dec 30, 2019 | $504.00 | $510.00 | $498.28 | $503.57 | +0.11% | 1,430,782 |
| Dec 23, 2019 | $501.62 | $504.55 | $497.44 | $503.01 | +0.68% | 866,255 |
| Dec 16, 2019 | $503.61 | $506.81 | $498.17 | $499.59 | +0.20% | 2,790,828 |
| Dec 9, 2019 | $494.30 | $503.86 | $492.10 | $498.61 | +0.57% | 2,188,078 |
| Dec 2, 2019 | $495.28 | $499.70 | $478.68 | $495.76 | +0.17% | 2,560,440 |
| Nov 25, 2019 | $486.24 | $496.90 | $484.36 | $494.91 | +2.04% | 1,499,654 |
| Nov 18, 2019 | $490.81 | $495.78 | $482.54 | $485.00 | -1.21% | 2,103,131 |
| Nov 11, 2019 | $486.40 | $491.88 | $480.57 | $490.96 | +0.15% | 1,869,567 |
| Nov 4, 2019 | $474.88 | $495.39 | $472.91 | $490.21 | +4.48% | 3,174,073 |
| Oct 28, 2019 | $461.47 | $471.60 | $458.00 | $469.17 | +2.04% | 2,252,380 |
| Oct 21, 2019 | $447.06 | $460.60 | $447.04 | $459.80 | +3.32% | 2,245,938 |
| Oct 14, 2019 | $432.29 | $454.38 | $429.63 | $445.04 | +2.54% | 3,113,825 |
| Oct 7, 2019 | $424.76 | $435.90 | $411.75 | $434.00 | +1.53% | 2,812,318 |
| Sep 30, 2019 | $448.09 | $448.98 | $411.21 | $427.44 | -4.19% | 2,596,149 |
| Sep 23, 2019 | $440.94 | $449.97 | $437.30 | $446.13 | +0.39% | 3,110,192 |
| Sep 16, 2019 | $439.17 | $448.95 | $432.45 | $444.39 | +0.32% | 3,776,339 |
| Sep 9, 2019 | $426.96 | $444.79 | $421.44 | $442.96 | +4.51% | 3,253,215 |
| Sep 3, 2019 | $420.99 | $429.98 | $412.12 | $423.83 | +0.30% | 2,421,441 |
| Aug 26, 2019 | $411.68 | $425.85 | $403.54 | $422.56 | +3.76% | 3,637,852 |
| Aug 19, 2019 | $427.17 | $427.94 | $405.07 | $407.25 | -2.91% | 2,631,112 |
| Aug 12, 2019 | $420.24 | $427.20 | $406.21 | $419.46 | -1.61% | 3,499,754 |
| Aug 5, 2019 | $437.96 | $439.19 | $423.46 | $426.33 | -4.88% | 2,789,573 |
| Jul 29, 2019 | $476.96 | $481.37 | $441.78 | $448.22 | -6.26% | 2,438,416 |
| Jul 22, 2019 | $472.57 | $481.70 | $465.86 | $478.17 | +1.04% | 2,603,232 |
| Jul 15, 2019 | $482.87 | $483.49 | $468.16 | $473.24 | -1.91% | 2,723,139 |
| Jul 8, 2019 | $474.06 | $482.83 | $468.18 | $482.46 | +0.79% | 2,228,155 |
| Jul 1, 2019 | $474.88 | $478.76 | $467.67 | $478.69 | +2.00% | 1,545,613 |
| Jun 24, 2019 | $467.87 | $472.36 | $455.47 | $469.30 | +0.23% | 2,273,135 |
| Jun 17, 2019 | $446.67 | $472.18 | $439.61 | $468.24 | +4.76% | 3,212,144 |
| Jun 10, 2019 | $446.90 | $449.40 | $439.91 | $446.97 | +0.64% | 2,161,325 |
| Jun 3, 2019 | $415.71 | $444.40 | $415.19 | $444.11 | +6.87% | 2,924,893 |
| May 28, 2019 | $436.17 | $436.70 | $415.02 | $415.56 | -4.64% | 1,800,584 |
| May 20, 2019 | $439.60 | $444.32 | $429.10 | $435.76 | -1.31% | 1,958,558 |
| May 13, 2019 | $453.12 | $454.39 | $439.43 | $441.56 | -4.63% | 2,500,842 |
| May 6, 2019 | $472.92 | $478.62 | $453.25 | $463.00 | -4.04% | 2,518,502 |
| Apr 29, 2019 | $480.00 | $487.45 | $471.47 | $482.50 | +0.73% | 2,256,530 |
| Apr 22, 2019 | $463.75 | $482.37 | $462.15 | $478.98 | +2.85% | 3,181,078 |
| Apr 15, 2019 | $456.36 | $469.37 | $449.77 | $465.69 | +2.50% | 2,780,078 |
| Apr 8, 2019 | $444.54 | $457.33 | $438.52 | $454.35 | +2.08% | 2,266,340 |
| Apr 1, 2019 | $431.59 | $446.83 | $429.40 | $445.10 | +4.15% | 2,077,224 |
| Mar 25, 2019 | $418.00 | $432.00 | $413.30 | $427.37 | +2.40% | 2,129,576 |
| Mar 18, 2019 | $436.00 | $443.36 | $415.13 | $417.36 | -3.73% | 3,406,511 |
| Mar 11, 2019 | $424.01 | $438.82 | $422.92 | $433.55 | +2.91% | 3,962,513 |
| Mar 4, 2019 | $445.89 | $447.00 | $417.21 | $421.31 | -5.06% | 2,442,049 |
| Feb 25, 2019 | $439.28 | $451.92 | $435.69 | $443.77 | +1.61% | 2,618,601 |
| Feb 19, 2019 | $428.43 | $437.59 | $428.17 | $436.72 | +1.10% | 1,850,148 |
| Feb 11, 2019 | $413.75 | $433.75 | $411.00 | $431.95 | +4.90% | 3,107,727 |
| Feb 4, 2019 | $416.50 | $420.78 | $406.13 | $411.76 | -1.21% | 2,465,393 |
| Jan 28, 2019 | $405.85 | $417.58 | $401.82 | $416.81 | +1.67% | 3,445,854 |
| Jan 22, 2019 | $416.41 | $419.20 | $401.80 | $409.95 | -2.26% | 2,971,689 |
| Jan 14, 2019 | $392.87 | $421.83 | $391.11 | $419.45 | +5.41% | 5,001,093 |
| Jan 7, 2019 | $390.94 | $403.15 | $389.42 | $397.91 | +1.55% | 3,165,070 |
| Dec 31, 2018 | $389.15 | $393.85 | $377.28 | $391.82 | +0.92% | 2,957,046 |
| Dec 24, 2018 | $365.13 | $394.26 | $360.79 | $388.23 | +5.17% | 2,774,496 |
| Dec 17, 2018 | $380.00 | $389.00 | $367.46 | $369.16 | -3.44% | 5,693,494 |
| Dec 10, 2018 | $390.88 | $401.09 | $379.65 | $382.30 | -2.75% | 3,648,258 |
| Dec 3, 2018 | $436.79 | $438.26 | $381.39 | $393.10 | -8.16% | 4,209,752 |
| Nov 26, 2018 | $413.14 | $428.01 | $411.45 | $428.01 | +5.26% | 3,768,215 |
| Nov 19, 2018 | $410.10 | $412.35 | $397.24 | $406.61 | -1.07% | 2,326,083 |
| Nov 12, 2018 | $412.95 | $414.00 | $394.73 | $411.00 | -0.71% | 3,325,020 |
| Nov 5, 2018 | $409.53 | $425.40 | $408.25 | $413.95 | +1.02% | 4,020,102 |
| Oct 29, 2018 | $393.59 | $419.18 | $384.16 | $409.76 | +5.90% | 5,627,998 |
| Oct 22, 2018 | $403.12 | $404.84 | $376.31 | $386.93 | -3.66% | 5,950,898 |
| Oct 15, 2018 | $427.74 | $431.29 | $399.00 | $401.65 | -6.09% | 7,614,685 |
| Oct 8, 2018 | $477.00 | $477.00 | $415.35 | $427.70 | -9.17% | 6,834,775 |
| Oct 1, 2018 | $474.36 | $482.48 | $470.12 | $470.86 | -0.10% | 3,034,195 |
| Sep 24, 2018 | $485.47 | $487.00 | $470.66 | $471.33 | -3.34% | 2,106,716 |
| Sep 17, 2018 | $477.01 | $492.00 | $469.04 | $487.61 | +2.43% | 2,591,365 |
| Sep 10, 2018 | $475.01 | $478.74 | $467.30 | $476.06 | +0.98% | 2,461,592 |
| Sep 4, 2018 | $476.23 | $480.94 | $468.42 | $471.44 | -1.59% | 2,381,305 |
| Aug 27, 2018 | $478.94 | $487.06 | $472.86 | $479.06 | +0.32% | 2,825,428 |
| Aug 20, 2018 | $476.45 | $479.75 | $470.08 | $477.51 | +0.71% | 2,848,376 |
| Aug 13, 2018 | $479.14 | $481.35 | $466.01 | $474.15 | -1.00% | 2,666,767 |
| Aug 6, 2018 | $482.39 | $494.91 | $475.33 | $478.95 | -0.72% | 3,453,375 |
| Jul 30, 2018 | $503.70 | $509.87 | $467.15 | $482.40 | -4.08% | 5,137,296 |
| Jul 23, 2018 | $502.10 | $513.00 | $500.05 | $502.92 | +0.03% | 2,792,464 |
| Jul 16, 2018 | $500.00 | $511.62 | $497.78 | $502.78 | -0.85% | 3,955,683 |
| Jul 9, 2018 | $494.95 | $512.50 | $493.94 | $507.09 | +3.13% | 3,052,778 |
| Jul 2, 2018 | $494.06 | $503.31 | $488.01 | $491.69 | -1.47% | 1,902,015 |
| Jun 25, 2018 | $520.01 | $520.88 | $497.34 | $499.04 | -4.53% | 3,282,270 |
| Jun 18, 2018 | $524.00 | $530.58 | $519.07 | $522.74 | -0.34% | 2,348,449 |
| Jun 11, 2018 | $550.77 | $552.50 | $516.00 | $524.52 | -4.53% | 3,354,102 |
| Jun 4, 2018 | $543.54 | $557.00 | $531.05 | $549.41 | +1.92% | 2,393,289 |
| May 29, 2018 | $534.75 | $542.91 | $518.03 | $539.06 | -0.10% | 2,107,249 |
| May 21, 2018 | $542.00 | $549.58 | $533.75 | $539.61 | +0.21% | 1,844,888 |
| May 14, 2018 | $541.99 | $544.58 | $530.27 | $538.49 | -0.36% | 2,235,918 |
| May 7, 2018 | $522.26 | $542.27 | $515.75 | $540.43 | +3.85% | 2,395,546 |
| Apr 30, 2018 | $525.40 | $528.78 | $500.85 | $520.40 | -0.81% | 2,587,130 |
| Apr 23, 2018 | $525.18 | $526.50 | $509.12 | $524.65 | +0.04% | 3,287,372 |
| Apr 16, 2018 | $528.00 | $531.46 | $520.61 | $524.42 | -0.07% | 3,989,185 |
| Apr 9, 2018 | $527.12 | $541.49 | $520.22 | $524.77 | +0.93% | 2,876,483 |
| Apr 2, 2018 | $537.76 | $544.58 | $510.06 | $519.92 | -4.02% | 2,696,372 |
| Mar 26, 2018 | $529.90 | $547.05 | $524.07 | $541.72 | +3.95% | 2,165,566 |
| Mar 19, 2018 | $563.85 | $573.47 | $518.55 | $521.13 | -7.55% | 2,761,863 |
| Mar 12, 2018 | $578.34 | $578.80 | $555.85 | $563.66 | -2.34% | 2,155,546 |
| Mar 5, 2018 | $532.65 | $578.65 | $531.42 | $577.18 | +7.37% | 2,663,168 |
| Feb 26, 2018 | $553.15 | $566.40 | $527.03 | $537.58 | -2.21% | 3,319,278 |
| Feb 20, 2018 | $541.00 | $556.06 | $537.25 | $549.75 | +1.60% | 2,008,270 |
| Feb 12, 2018 | $526.32 | $548.48 | $516.40 | $541.10 | +3.76% | 2,958,526 |
| Feb 5, 2018 | $539.99 | $553.03 | $500.01 | $521.51 | -4.89% | 4,821,697 |
| Jan 29, 2018 | $585.53 | $585.53 | $545.81 | $548.32 | -6.56% | 3,567,023 |
| Jan 22, 2018 | $592.46 | $594.52 | $572.95 | $586.80 | -0.59% | 3,465,473 |
| Jan 16, 2018 | $562.62 | $590.56 | $561.06 | $590.26 | +6.25% | 3,755,513 |
| Jan 8, 2018 | $523.94 | $556.37 | $523.52 | $555.53 | +5.70% | 3,294,039 |
| Jan 2, 2018 | $518.78 | $525.94 | $506.48 | $525.57 | +2.31% | 1,848,654 |
| Dec 26, 2017 | $513.33 | $520.03 | $510.01 | $513.71 | +0.31% | 920,770 |
| Dec 18, 2017 | $517.00 | $520.74 | $508.64 | $512.12 | +0.05% | 1,768,942 |
| Dec 11, 2017 | $515.13 | $518.88 | $506.37 | $511.87 | -0.70% | 2,543,048 |
| Dec 4, 2017 | $509.11 | $517.31 | $506.20 | $515.49 | +2.67% | 2,493,737 |
| Nov 27, 2017 | $480.70 | $509.00 | $480.22 | $502.08 | +4.66% | 3,117,841 |
| Nov 20, 2017 | $474.99 | $483.98 | $472.85 | $479.74 | +1.21% | 1,231,764 |
| Nov 13, 2017 | $462.38 | $479.25 | $461.07 | $473.99 | +1.75% | 2,088,559 |
| Nov 6, 2017 | $478.75 | $479.79 | $462.51 | $465.83 | -2.77% | 1,602,556 |
| Oct 30, 2017 | $475.33 | $480.17 | $468.80 | $479.11 | +0.84% | 2,147,013 |
| Oct 23, 2017 | $476.99 | $479.47 | $465.15 | $475.13 | -0.31% | 2,515,924 |
| Oct 16, 2017 | $476.63 | $489.79 | $472.24 | $476.62 | +0.24% | 2,255,712 |
| Oct 9, 2017 | $464.91 | $485.23 | $460.16 | $475.49 | +2.65% | 3,945,887 |
| Oct 2, 2017 | $447.73 | $465.87 | $446.87 | $463.22 | +3.61% | 2,898,501 |
| Sep 25, 2017 | $435.49 | $448.53 | $433.18 | $447.09 | +2.66% | 1,934,646 |
| Sep 18, 2017 | $429.39 | $437.14 | $428.55 | $435.49 | +1.58% | 1,786,824 |
| Sep 11, 2017 | $417.49 | $429.39 | $417.49 | $428.72 | +3.07% | 2,487,518 |
| Sep 5, 2017 | $419.47 | $421.49 | $409.41 | $415.95 | -1.38% | 1,844,700 |
| Aug 28, 2017 | $417.33 | $424.28 | $408.62 | $421.78 | +1.30% | 2,351,345 |
| Aug 21, 2017 | $416.36 | $422.28 | $411.80 | $416.37 | -0.04% | 2,016,703 |
| Aug 14, 2017 | $427.79 | $431.77 | $414.38 | $416.55 | -1.79% | 2,598,612 |
| Aug 7, 2017 | $427.04 | $431.92 | $422.14 | $424.16 | -0.55% | 2,322,653 |
| Jul 31, 2017 | $426.48 | $431.79 | $424.00 | $426.51 | +0.59% | 2,274,856 |
| Jul 24, 2017 | $427.62 | $435.53 | $421.90 | $424.00 | -1.08% | 2,624,042 |
| Jul 17, 2017 | $428.00 | $431.77 | $420.20 | $428.65 | -2.21% | 3,449,042 |
| Jul 10, 2017 | $431.71 | $442.84 | $429.67 | $438.34 | +1.38% | 2,736,825 |
| Jul 3, 2017 | $425.92 | $433.04 | $424.94 | $432.38 | +2.36% | 1,539,784 |
| Jun 26, 2017 | $423.59 | $430.84 | $421.05 | $422.41 | +0.19% | 2,448,333 |
| Jun 19, 2017 | $423.24 | $428.47 | $419.45 | $421.62 | +0.26% | 2,811,116 |
| Jun 12, 2017 | $417.75 | $423.47 | $415.75 | $420.51 | +0.48% | 3,330,681 |
| Jun 5, 2017 | $414.73 | $419.04 | $411.05 | $418.50 | +0.91% | 3,037,628 |
| May 30, 2017 | $404.84 | $416.54 | $404.74 | $414.71 | +1.89% | 3,866,039 |
| May 22, 2017 | $395.69 | $407.93 | $393.00 | $407.02 | +3.48% | 3,591,656 |
| May 15, 2017 | $386.60 | $394.97 | $381.65 | $393.32 | +2.13% | 3,699,708 |
| May 8, 2017 | $384.64 | $385.20 | $377.85 | $385.12 | +0.35% | 2,125,473 |
| May 1, 2017 | $387.20 | $387.20 | $381.30 | $383.76 | -0.21% | 2,333,288 |
| Apr 24, 2017 | $385.93 | $391.90 | $384.12 | $384.57 | +1.72% | 2,554,315 |
| Apr 17, 2017 | $381.18 | $385.85 | $375.52 | $378.06 | -0.25% | 2,832,319 |
| Apr 10, 2017 | $386.08 | $389.03 | $378.01 | $379.00 | -1.82% | 1,576,818 |
| Apr 3, 2017 | $383.83 | $389.30 | $378.16 | $386.02 | +0.65% | 2,258,504 |
| Mar 27, 2017 | $369.26 | $386.24 | $368.00 | $383.51 | +2.43% | 2,586,372 |
| Mar 20, 2017 | $382.12 | $383.12 | $372.00 | $374.41 | -2.20% | 2,109,951 |
| Mar 13, 2017 | $385.62 | $392.12 | $381.34 | $382.85 | -0.45% | 2,348,528 |
| Mar 6, 2017 | $387.72 | $389.03 | $381.93 | $384.58 | -1.43% | 2,020,186 |
| Feb 27, 2017 | $389.55 | $399.17 | $386.92 | $390.17 | +0.26% | 2,756,810 |
| Feb 21, 2017 | $390.94 | $392.83 | $385.73 | $389.16 | +0.10% | 1,724,448 |
| Feb 13, 2017 | $384.74 | $393.72 | $383.26 | $388.76 | +1.53% | 2,951,967 |
| Feb 6, 2017 | $374.55 | $383.94 | $373.80 | $382.89 | +1.29% | 2,600,297 |
| Jan 30, 2017 | $374.81 | $378.64 | $365.83 | $378.00 | +0.78% | 3,711,825 |
| Jan 23, 2017 | $381.34 | $388.82 | $372.90 | $375.06 | -1.66% | 3,238,217 |
| Jan 17, 2017 | $377.10 | $381.63 | $373.34 | $381.40 | +0.54% | 2,272,971 |
| Jan 9, 2017 | $384.35 | $386.95 | $372.21 | $379.35 | -1.29% | 3,303,952 |
| Jan 3, 2017 | $384.62 | $387.95 | $380.08 | $384.30 | +0.99% | 2,346,603 |
| Dec 27, 2016 | $388.01 | $388.74 | $378.64 | $380.54 | -1.35% | 1,788,000 |
| Dec 19, 2016 | $392.25 | $399.46 | $384.35 | $385.74 | -1.75% | 3,643,254 |
| Dec 12, 2016 | $394.28 | $396.91 | $385.26 | $392.62 | +1.05% | 4,953,314 |
| Dec 5, 2016 | $374.33 | $392.05 | $371.40 | $388.54 | +4.63% | 3,787,261 |
| Nov 28, 2016 | $370.98 | $381.24 | $366.22 | $371.36 | -0.62% | 3,312,177 |
| Nov 21, 2016 | $374.44 | $376.05 | $370.50 | $373.67 | +0.24% | 1,648,195 |
| Nov 14, 2016 | $373.78 | $375.44 | $367.07 | $372.78 | – | 3,563,875 |
Seasonality
BLK 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 | 1.7% | -3.3% | -0.6% | 1.3% | 2.0% | 1.6% | 5.3% | 0.2% | -2.5% | 3.2% | 7.2% | 1.7% |
| Months up | 6 of 10 | 3 of 10 | 3 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 8 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 7 of 9 | 7 of 9 |
| 2026 | 4.5% | -5.0% | -9.0% | 10.8% | -1.8% | -7.6% | 13.4% | 6.0% | -8.0% | 8.4% | ||
| 2025 | 4.9% | -9.1% | -2.7% | -3.4% | 7.2% | 7.6% | 5.4% | 1.9% | 3.9% | -7.1% | -3.3% | 2.7% |
| 2024 | -4.6% | 4.8% | 3.4% | -9.5% | 2.3% | 2.7% | 11.3% | 2.9% | 5.9% | 3.3% | 4.3% | 0.7% |
| 2023 | 7.1% | -9.2% | -2.2% | 0.3% | -2.0% | 5.9% | 6.9% | -5.2% | -7.0% | -5.3% | 22.7% | 8.8% |
| 2022 | -10.1% | -9.6% | 3.4% | -18.3% | 7.1% | -8.3% | 9.9% | -0.4% | -16.8% | 17.4% | 10.9% | -0.3% |
| 2021 | -2.8% | -1.0% | 9.2% | 8.7% | 7.0% | 0.2% | -0.9% | 8.8% | -10.7% | 12.5% | -4.1% | 1.7% |
| 2020 | 4.9% | -12.2% | -4.3% | 14.1% | 5.3% | 3.6% | 5.7% | 3.3% | -4.6% | 6.3% | 16.5% | 3.8% |
| 2019 | 5.7% | 6.8% | -2.8% | 13.5% | -14.4% | 13.8% | -0.3% | -9.6% | 6.3% | 3.6% | 7.2% | 2.3% |
| 2018 | 9.4% | -2.2% | -0.9% | -3.7% | 2.4% | -6.1% | 0.7% | -4.7% | -1.0% | -12.7% | 4.0% | -7.5% |
| 2017 | -1.7% | 3.6% | -0.4% | 0.3% | 6.4% | 3.9% | 1.0% | -1.2% | 6.7% | 5.3% | 6.4% | 3.0% |