Bristol Myers Squibb Co (BMY) stock
BMYNYSEPharmaceutical PreparationsFiscal year ends December 31Also trades as CELG.RI
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 14/3029% below fair value
$62.48+1.09 (+1.78%)
Close on Oct 30, 2026Market cap $127.63BP/E 13.9Yield 3.99%
Price history
Bristol Myers Squibb share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$62.48
+1.78% on the day
52-week range
$43.20 – $68.64
-9.0% from the high
Change over 52 weeks
+37.0%
From $45.62 on Oct 30, 2025
Average volume
11.57M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $61.39 | $64.05 | $60.00 | $62.48 | +1.63% | 50,472,223 |
| Oct 19, 2026 | $59.40 | $63.59 | $58.44 | $61.48 | +2.90% | 57,409,198 |
| Oct 12, 2026 | $60.11 | $62.25 | $56.15 | $59.75 | +1.07% | 81,105,990 |
| Oct 5, 2026 | $59.89 | $60.15 | $58.33 | $59.12 | -3.32% | 62,541,556 |
| Sep 28, 2026 | $62.77 | $64.13 | $60.24 | $61.15 | -2.72% | 66,433,977 |
| Sep 21, 2026 | $63.09 | $63.40 | $60.60 | $62.86 | -0.32% | 63,496,166 |
| Sep 14, 2026 | $64.59 | $65.29 | $62.19 | $63.06 | -0.91% | 75,411,807 |
| Sep 8, 2026 | $65.66 | $65.89 | $63.27 | $63.64 | -4.76% | 29,650,395 |
| Aug 31, 2026 | $66.25 | $68.24 | $65.91 | $66.82 | +0.36% | 38,490,872 |
| Aug 24, 2026 | $67.41 | $68.05 | $66.19 | $66.58 | -0.64% | 32,451,118 |
| Aug 17, 2026 | $63.60 | $68.64 | $63.36 | $67.01 | +4.98% | 46,923,718 |
| Aug 10, 2026 | $64.33 | $65.25 | $63.00 | $63.83 | -1.38% | 44,685,470 |
| Aug 3, 2026 | $66.12 | $68.10 | $63.20 | $64.72 | -0.90% | 87,147,334 |
| Jul 27, 2026 | $62.40 | $65.66 | $62.22 | $65.31 | +5.19% | 68,682,380 |
| Jul 20, 2026 | $60.76 | $62.82 | $59.80 | $62.09 | +2.22% | 44,418,801 |
| Jul 13, 2026 | $57.90 | $62.29 | $56.78 | $60.74 | +5.49% | 61,058,940 |
| Jul 6, 2026 | $57.74 | $58.49 | $56.49 | $57.58 | -0.95% | 46,198,337 |
| Jun 29, 2026 | $57.61 | $58.88 | $56.30 | $58.13 | +1.06% | 44,322,980 |
| Jun 22, 2026 | $54.20 | $57.74 | $54.00 | $57.52 | +6.52% | 88,100,450 |
| Jun 15, 2026 | $56.95 | $57.24 | $53.44 | $54.00 | -5.48% | 66,175,896 |
| Jun 8, 2026 | $57.16 | $57.60 | $55.26 | $57.13 | -0.24% | 49,185,525 |
| Jun 1, 2026 | $57.40 | $57.82 | $54.20 | $57.27 | +0.16% | 68,095,373 |
| May 26, 2026 | $59.62 | $59.78 | $56.26 | $57.18 | -3.83% | 57,153,019 |
| May 18, 2026 | $57.45 | $60.25 | $57.08 | $59.46 | +4.32% | 43,146,237 |
| May 11, 2026 | $56.18 | $57.11 | $55.41 | $57.00 | +1.50% | 44,174,005 |
| May 4, 2026 | $57.65 | $58.00 | $55.57 | $56.16 | -3.54% | 51,656,250 |
| Apr 27, 2026 | $58.21 | $60.78 | $57.28 | $58.22 | -0.83% | 69,682,725 |
| Apr 20, 2026 | $60.00 | $60.12 | $57.79 | $58.71 | -2.43% | 37,516,233 |
| Apr 13, 2026 | $58.11 | $60.48 | $57.22 | $60.17 | +2.64% | 46,600,329 |
| Apr 6, 2026 | $59.12 | $59.80 | $57.65 | $58.62 | -1.64% | 43,177,420 |
| Mar 30, 2026 | $59.65 | $62.23 | $59.08 | $59.60 | +1.81% | 55,137,172 |
| Mar 23, 2026 | $58.22 | $59.69 | $56.45 | $58.54 | +1.84% | 45,563,654 |
| Mar 16, 2026 | $59.49 | $60.81 | $56.91 | $57.48 | -2.71% | 113,932,212 |
| Mar 9, 2026 | $59.92 | $60.96 | $58.32 | $59.08 | -2.01% | 49,332,903 |
| Mar 2, 2026 | $62.37 | $62.89 | $59.45 | $60.29 | -3.33% | 68,558,140 |
| Feb 23, 2026 | $60.97 | $62.68 | $60.64 | $62.37 | +2.82% | 71,916,250 |
| Feb 17, 2026 | $60.85 | $61.30 | $59.23 | $60.66 | -0.13% | 45,235,272 |
| Feb 9, 2026 | $61.37 | $61.63 | $59.25 | $60.74 | -2.02% | 62,804,340 |
| Feb 2, 2026 | $55.06 | $62.05 | $54.96 | $61.99 | +12.61% | 83,347,232 |
| Jan 26, 2026 | $54.55 | $56.12 | $54.21 | $55.05 | +0.73% | 60,543,697 |
| Jan 20, 2026 | $54.52 | $55.53 | $53.55 | $54.65 | -1.10% | 53,164,099 |
| Jan 12, 2026 | $56.11 | $57.04 | $55.10 | $55.26 | -1.07% | 63,074,930 |
| Jan 5, 2026 | $53.00 | $56.97 | $52.06 | $55.86 | +4.49% | 70,453,965 |
| Dec 29, 2025 | $54.64 | $54.73 | $52.94 | $53.46 | -2.16% | 33,809,317 |
| Dec 22, 2025 | $54.14 | $55.04 | $54.01 | $54.64 | +0.83% | 61,336,899 |
| Dec 15, 2025 | $53.50 | $54.86 | $53.01 | $54.19 | +3.40% | 112,666,060 |
| Dec 8, 2025 | $52.20 | $52.99 | $50.33 | $52.41 | +0.50% | 68,857,537 |
| Dec 1, 2025 | $49.23 | $52.51 | $48.22 | $52.15 | +6.00% | 89,509,470 |
| Nov 24, 2025 | $48.19 | $49.50 | $47.58 | $49.20 | +6.38% | 59,944,333 |
| Nov 17, 2025 | $46.52 | $47.73 | $45.27 | $46.25 | -0.86% | 68,586,520 |
| Nov 10, 2025 | $46.67 | $49.99 | $46.12 | $46.65 | -0.09% | 72,184,330 |
| Nov 3, 2025 | $46.20 | $47.00 | $45.38 | $46.69 | +1.35% | 69,020,911 |
| Oct 27, 2025 | $43.82 | $46.50 | $42.52 | $46.07 | +5.11% | 118,902,900 |
| Oct 20, 2025 | $43.66 | $45.23 | $43.34 | $43.83 | +0.46% | 67,781,540 |
| Oct 13, 2025 | $43.68 | $44.24 | $43.11 | $43.63 | -0.75% | 71,144,560 |
| Oct 6, 2025 | $45.35 | $45.91 | $43.77 | $43.96 | -3.28% | 70,407,940 |
| Sep 29, 2025 | $44.00 | $48.58 | $43.79 | $45.45 | +3.01% | 138,764,410 |
| Sep 22, 2025 | $45.03 | $45.59 | $43.19 | $44.12 | -2.00% | 83,623,530 |
| Sep 15, 2025 | $46.32 | $46.84 | $45.00 | $45.02 | -2.55% | 80,392,822 |
| Sep 8, 2025 | $46.65 | $48.19 | $45.85 | $46.20 | -1.99% | 48,182,616 |
| Sep 2, 2025 | $47.30 | $48.51 | $46.31 | $47.14 | -0.08% | 36,750,878 |
| Aug 25, 2025 | $47.97 | $48.15 | $46.65 | $47.18 | -1.54% | 50,179,233 |
| Aug 18, 2025 | $48.39 | $49.58 | $47.72 | $47.92 | -1.07% | 47,144,593 |
| Aug 11, 2025 | $46.04 | $48.63 | $45.70 | $48.44 | +5.42% | 49,690,219 |
| Aug 4, 2025 | $44.07 | $46.09 | $43.88 | $45.95 | +3.89% | 59,753,554 |
| Jul 28, 2025 | $48.44 | $48.46 | $42.96 | $44.23 | -8.67% | 96,178,571 |
| Jul 21, 2025 | $47.39 | $49.28 | $46.57 | $48.43 | +2.26% | 49,221,651 |
| Jul 14, 2025 | $46.88 | $48.36 | $46.18 | $47.36 | +1.07% | 66,185,770 |
| Jul 7, 2025 | $46.86 | $48.61 | $46.33 | $46.86 | -0.13% | 60,921,533 |
| Jun 30, 2025 | $46.41 | $48.26 | $46.17 | $46.92 | +1.23% | 57,947,463 |
| Jun 23, 2025 | $46.89 | $47.40 | $46.18 | $46.35 | -1.09% | 62,297,070 |
| Jun 16, 2025 | $49.33 | $49.44 | $46.39 | $46.86 | -5.81% | 90,579,610 |
| Jun 9, 2025 | $48.56 | $50.76 | $48.55 | $49.75 | +2.77% | 51,373,840 |
| Jun 2, 2025 | $48.50 | $48.93 | $47.65 | $48.41 | +0.27% | 59,253,334 |
| May 26, 2025 | $47.00 | $48.35 | $46.10 | $48.28 | +3.05% | 65,035,199 |
| May 19, 2025 | $46.60 | $48.26 | $46.39 | $46.85 | +0.21% | 54,074,947 |
| May 12, 2025 | $46.20 | $48.42 | $44.00 | $46.75 | +0.65% | 104,421,220 |
| May 5, 2025 | $50.47 | $50.60 | $46.32 | $46.45 | -8.15% | 85,162,480 |
| Apr 28, 2025 | $48.31 | $50.65 | $47.92 | $50.57 | +5.57% | 85,789,250 |
| Apr 21, 2025 | $49.35 | $50.06 | $46.93 | $47.90 | -2.70% | 84,629,370 |
| Apr 14, 2025 | $51.53 | $51.60 | $48.84 | $49.23 | -2.92% | 59,230,270 |
| Apr 7, 2025 | $53.90 | $55.77 | $48.82 | $50.71 | -8.30% | 94,864,070 |
| Mar 31, 2025 | $59.80 | $61.64 | $54.72 | $55.30 | -7.86% | 57,454,929 |
| Mar 24, 2025 | $60.79 | $61.49 | $58.23 | $60.02 | -1.72% | 54,069,588 |
| Mar 17, 2025 | $59.16 | $61.34 | $58.36 | $61.07 | +3.49% | 66,001,726 |
| Mar 10, 2025 | $60.95 | $63.33 | $58.72 | $59.01 | -3.40% | 66,642,085 |
| Mar 3, 2025 | $59.75 | $63.11 | $59.01 | $61.09 | +2.47% | 66,643,834 |
| Feb 24, 2025 | $55.97 | $59.94 | $55.95 | $59.62 | +6.79% | 65,864,718 |
| Feb 18, 2025 | $53.72 | $56.06 | $53.54 | $55.83 | +3.58% | 41,748,417 |
| Feb 10, 2025 | $56.80 | $56.87 | $53.66 | $53.90 | -5.19% | 56,028,260 |
| Feb 3, 2025 | $58.79 | $60.36 | $56.19 | $56.85 | -3.56% | 77,710,030 |
| Jan 27, 2025 | $60.61 | $61.10 | $58.58 | $58.95 | -1.21% | 46,370,028 |
| Jan 21, 2025 | $56.63 | $60.00 | $55.95 | $59.67 | +6.00% | 44,734,949 |
| Jan 13, 2025 | $55.68 | $56.74 | $54.81 | $56.29 | +0.82% | 42,961,592 |
| Jan 6, 2025 | $56.31 | $57.67 | $55.63 | $55.83 | -1.31% | 41,951,420 |
| Dec 30, 2024 | $57.53 | $57.60 | $55.93 | $56.57 | -1.92% | 32,567,091 |
| Dec 23, 2024 | $57.25 | $58.38 | $56.80 | $57.68 | +0.61% | 24,397,129 |
| Dec 16, 2024 | $56.77 | $58.55 | $55.68 | $57.33 | +2.78% | 105,270,390 |
| Dec 9, 2024 | $59.25 | $59.76 | $55.04 | $55.78 | -6.06% | 47,656,498 |
| Dec 2, 2024 | $59.40 | $60.09 | $57.59 | $59.38 | +0.27% | 42,723,173 |
| Nov 25, 2024 | $59.98 | $60.68 | $58.06 | $59.22 | +0.59% | 33,199,000 |
| Nov 18, 2024 | $56.18 | $58.92 | $55.84 | $58.87 | +4.71% | 49,928,961 |
| Nov 11, 2024 | $60.72 | $61.08 | $55.82 | $56.22 | +3.84% | 87,008,060 |
| Nov 4, 2024 | $54.33 | $56.80 | $53.97 | $54.14 | -0.33% | 53,123,293 |
| Oct 28, 2024 | $51.95 | $56.20 | $51.81 | $54.32 | +4.62% | 58,193,405 |
| Oct 21, 2024 | $53.28 | $53.40 | $51.82 | $51.92 | -2.44% | 32,539,824 |
| Oct 14, 2024 | $52.14 | $53.58 | $51.31 | $53.22 | +1.95% | 40,227,415 |
| Oct 7, 2024 | $54.00 | $54.42 | $51.51 | $52.20 | -3.26% | 44,300,227 |
| Sep 30, 2024 | $51.51 | $54.54 | $51.04 | $53.96 | +5.99% | 81,987,360 |
| Sep 23, 2024 | $49.56 | $52.16 | $49.11 | $50.91 | +3.04% | 75,669,747 |
| Sep 16, 2024 | $49.50 | $50.41 | $48.78 | $49.41 | +0.57% | 63,091,925 |
| Sep 9, 2024 | $48.72 | $49.32 | $47.55 | $49.13 | +0.88% | 41,472,258 |
| Sep 3, 2024 | $49.71 | $50.75 | $48.53 | $48.70 | -2.50% | 39,073,014 |
| Aug 26, 2024 | $48.17 | $50.24 | $47.81 | $49.95 | +3.82% | 37,398,598 |
| Aug 19, 2024 | $49.38 | $49.99 | $46.89 | $48.11 | -2.53% | 43,903,444 |
| Aug 12, 2024 | $46.77 | $50.05 | $46.48 | $49.36 | +5.65% | 69,769,750 |
| Aug 5, 2024 | $47.88 | $48.74 | $46.22 | $46.72 | -4.20% | 79,750,350 |
| Jul 29, 2024 | $49.92 | $51.19 | $47.22 | $48.77 | -3.33% | 86,970,230 |
| Jul 22, 2024 | $42.43 | $50.61 | $41.90 | $50.45 | +18.32% | 106,883,500 |
| Jul 15, 2024 | $40.63 | $44.24 | $39.93 | $42.64 | +5.39% | 82,511,360 |
| Jul 8, 2024 | $39.64 | $41.66 | $39.50 | $40.46 | +2.02% | 73,976,317 |
| Jul 1, 2024 | $41.65 | $42.27 | $39.35 | $39.66 | -4.50% | 58,504,440 |
| Jun 24, 2024 | $42.00 | $43.04 | $41.41 | $41.53 | -0.95% | 88,754,110 |
| Jun 17, 2024 | $41.07 | $41.95 | $39.63 | $41.93 | +1.77% | 92,000,020 |
| Jun 10, 2024 | $41.40 | $43.19 | $40.75 | $41.20 | -0.68% | 66,826,873 |
| Jun 3, 2024 | $41.16 | $42.39 | $40.70 | $41.48 | +0.95% | 62,258,050 |
| May 28, 2024 | $41.22 | $41.33 | $39.91 | $41.09 | -0.36% | 76,677,230 |
| May 20, 2024 | $44.00 | $44.05 | $41.07 | $41.24 | -6.34% | 74,603,210 |
| May 13, 2024 | $44.88 | $45.72 | $43.68 | $44.03 | -2.02% | 72,912,070 |
| May 6, 2024 | $44.16 | $44.97 | $43.50 | $44.94 | +2.16% | 51,558,806 |
| Apr 29, 2024 | $45.09 | $45.38 | $43.33 | $43.99 | -1.92% | 75,459,440 |
| Apr 22, 2024 | $49.00 | $49.56 | $44.34 | $44.85 | -8.34% | 99,490,934 |
| Apr 15, 2024 | $48.36 | $49.10 | $47.62 | $48.93 | +1.35% | 56,859,420 |
| Apr 8, 2024 | $51.28 | $51.68 | $48.26 | $48.28 | -5.92% | 57,479,304 |
| Apr 1, 2024 | $54.17 | $54.23 | $50.77 | $51.32 | -5.37% | 50,278,512 |
| Mar 25, 2024 | $52.08 | $54.48 | $51.91 | $54.23 | +4.43% | 49,725,832 |
| Mar 18, 2024 | $52.58 | $52.70 | $51.27 | $51.93 | -0.78% | 69,121,030 |
| Mar 11, 2024 | $53.90 | $55.04 | $51.81 | $52.34 | -2.70% | 194,786,170 |
| Mar 4, 2024 | $51.28 | $54.26 | $50.72 | $53.79 | +5.70% | 90,549,140 |
| Feb 26, 2024 | $51.56 | $51.68 | $50.15 | $50.89 | -1.49% | 51,352,265 |
| Feb 20, 2024 | $49.89 | $51.92 | $49.54 | $51.66 | +3.61% | 49,981,000 |
| Feb 12, 2024 | $49.82 | $50.28 | $48.31 | $49.86 | +0.10% | 68,270,900 |
| Feb 5, 2024 | $48.52 | $49.98 | $47.58 | $49.81 | +2.26% | 85,197,960 |
| Jan 29, 2024 | $49.62 | $50.18 | $48.08 | $48.71 | -1.99% | 90,757,660 |
| Jan 22, 2024 | $50.26 | $50.62 | $49.44 | $49.70 | -0.82% | 66,707,720 |
| Jan 16, 2024 | $50.30 | $50.59 | $48.63 | $50.11 | -0.40% | 71,999,740 |
| Jan 8, 2024 | $51.89 | $52.10 | $50.01 | $50.31 | -3.68% | 78,255,950 |
| Jan 2, 2024 | $51.45 | $53.45 | $51.40 | $52.23 | +1.79% | 62,622,870 |
| Dec 26, 2023 | $52.41 | $52.77 | $50.74 | $51.31 | -1.87% | 47,415,350 |
| Dec 18, 2023 | $51.15 | $53.48 | $50.85 | $52.29 | +2.75% | 77,064,880 |
| Dec 11, 2023 | $50.52 | $52.54 | $49.80 | $50.89 | +1.15% | 112,565,640 |
| Dec 4, 2023 | $49.96 | $51.00 | $49.56 | $50.31 | +0.42% | 65,571,520 |
| Nov 27, 2023 | $49.61 | $50.18 | $48.25 | $50.10 | +0.68% | 71,558,190 |
| Nov 20, 2023 | $48.78 | $50.17 | $48.42 | $49.76 | -2.12% | 62,437,948 |
| Nov 13, 2023 | $50.45 | $51.74 | $50.06 | $50.84 | +0.45% | 62,168,560 |
| Nov 6, 2023 | $53.14 | $53.55 | $49.58 | $50.61 | -4.18% | 74,589,560 |
| Oct 30, 2023 | $51.73 | $53.14 | $50.26 | $52.82 | +3.53% | 83,549,720 |
| Oct 23, 2023 | $56.35 | $56.77 | $49.49 | $51.02 | -9.64% | 74,186,576 |
| Oct 16, 2023 | $56.79 | $57.65 | $55.72 | $56.46 | -0.02% | 62,175,850 |
| Oct 9, 2023 | $56.10 | $57.13 | $55.70 | $56.47 | -0.34% | 53,723,310 |
| Oct 2, 2023 | $58.01 | $58.06 | $55.83 | $56.66 | -2.38% | 48,458,237 |
| Sep 25, 2023 | $58.84 | $59.28 | $57.61 | $58.04 | -1.46% | 46,920,261 |
| Sep 18, 2023 | $59.04 | $59.46 | $58.33 | $58.90 | -0.22% | 53,859,206 |
| Sep 11, 2023 | $60.75 | $61.43 | $58.86 | $59.03 | -2.94% | 84,231,972 |
| Sep 5, 2023 | $61.89 | $62.00 | $59.45 | $60.82 | -1.93% | 42,359,381 |
| Aug 28, 2023 | $62.06 | $63.41 | $61.38 | $62.02 | -0.10% | 46,184,414 |
| Aug 21, 2023 | $62.13 | $62.49 | $61.23 | $62.08 | +0.03% | 42,705,201 |
| Aug 14, 2023 | $61.35 | $62.72 | $60.89 | $62.06 | +1.36% | 69,677,562 |
| Aug 7, 2023 | $60.51 | $61.95 | $59.71 | $61.23 | +1.22% | 70,604,931 |
| Jul 31, 2023 | $61.35 | $62.57 | $60.37 | $60.49 | -1.50% | 47,372,290 |
| Jul 24, 2023 | $64.70 | $65.38 | $60.05 | $61.41 | -5.06% | 59,106,226 |
| Jul 17, 2023 | $61.99 | $64.79 | $61.41 | $64.68 | +4.42% | 41,789,966 |
| Jul 10, 2023 | $62.63 | $63.27 | $61.57 | $61.94 | -1.13% | 42,442,534 |
| Jul 3, 2023 | $63.94 | $65.00 | $62.63 | $62.65 | -2.03% | 28,941,011 |
| Jun 26, 2023 | $65.04 | $65.10 | $62.88 | $63.95 | -1.68% | 39,334,861 |
| Jun 20, 2023 | $65.83 | $66.38 | $64.89 | $65.04 | -1.69% | 36,210,454 |
| Jun 12, 2023 | $64.79 | $66.24 | $63.87 | $66.16 | +2.10% | 49,410,013 |
| Jun 5, 2023 | $65.90 | $66.46 | $64.60 | $64.80 | -1.31% | 31,243,237 |
| May 30, 2023 | $63.37 | $65.79 | $63.07 | $65.66 | +2.88% | 38,843,444 |
| May 22, 2023 | $65.84 | $67.16 | $63.70 | $63.82 | -3.07% | 41,074,791 |
| May 15, 2023 | $68.20 | $68.46 | $65.18 | $65.84 | -3.26% | 42,393,598 |
| May 8, 2023 | $68.08 | $69.10 | $67.56 | $68.06 | -0.12% | 41,772,884 |
| May 1, 2023 | $67.28 | $68.99 | $66.32 | $68.14 | +2.05% | 47,909,013 |
| Apr 24, 2023 | $70.34 | $70.94 | $66.02 | $66.77 | -5.28% | 42,145,098 |
| Apr 17, 2023 | $70.60 | $70.78 | $68.85 | $70.49 | +0.06% | 30,859,021 |
| Apr 10, 2023 | $70.76 | $70.84 | $69.80 | $70.45 | -0.41% | 28,015,498 |
| Apr 3, 2023 | $69.03 | $71.07 | $68.63 | $70.74 | +2.06% | 33,369,233 |
| Mar 27, 2023 | $68.09 | $69.38 | $67.86 | $69.31 | +2.41% | 30,150,124 |
| Mar 20, 2023 | $66.73 | $68.00 | $66.24 | $67.68 | +1.73% | 37,427,886 |
| Mar 13, 2023 | $65.41 | $67.72 | $65.28 | $66.53 | +1.25% | 61,866,957 |
| Mar 6, 2023 | $69.37 | $69.66 | $65.43 | $65.71 | -5.18% | 38,934,973 |
| Feb 27, 2023 | $70.29 | $70.41 | $68.61 | $69.30 | -1.25% | 32,181,038 |
| Feb 21, 2023 | $71.27 | $71.98 | $69.82 | $70.18 | -1.31% | 23,771,707 |
| Feb 13, 2023 | $72.22 | $73.47 | $70.18 | $71.11 | -1.51% | 36,850,542 |
| Feb 6, 2023 | $74.45 | $75.18 | $71.24 | $72.20 | -3.02% | 47,439,340 |
| Jan 30, 2023 | $72.59 | $74.47 | $69.80 | $74.45 | +2.76% | 52,230,784 |
| Jan 23, 2023 | $74.09 | $75.00 | $71.98 | $72.45 | -2.29% | 33,320,070 |
| Jan 17, 2023 | $73.11 | $74.15 | $72.01 | $74.15 | +2.26% | 37,241,705 |
| Jan 9, 2023 | $73.12 | $73.16 | $70.75 | $72.51 | -0.67% | 42,844,166 |
| Jan 3, 2023 | $71.76 | $73.40 | $71.53 | $73.00 | +1.46% | 33,164,422 |
| Dec 27, 2022 | $73.18 | $73.29 | $70.87 | $71.95 | -1.29% | 22,481,518 |
| Dec 19, 2022 | $73.66 | $74.23 | $72.31 | $72.89 | -0.82% | 40,489,703 |
| Dec 12, 2022 | $78.94 | $79.36 | $73.37 | $73.49 | -6.77% | 69,559,752 |
| Dec 5, 2022 | $80.93 | $81.42 | $78.65 | $78.83 | -2.83% | 37,986,294 |
| Nov 28, 2022 | $79.28 | $81.44 | $78.30 | $81.13 | +2.39% | 48,647,383 |
| Nov 21, 2022 | $77.65 | $79.78 | $77.62 | $79.24 | +2.31% | 26,482,748 |
| Nov 14, 2022 | $76.59 | $78.14 | $75.27 | $77.45 | +1.96% | 52,205,310 |
| Nov 7, 2022 | $78.71 | $81.17 | $74.55 | $75.96 | -3.58% | 53,986,471 |
| Oct 31, 2022 | $76.59 | $79.28 | $76.36 | $78.78 | +2.54% | 47,073,018 |
| Oct 24, 2022 | $72.66 | $76.99 | $72.25 | $76.83 | +6.40% | 45,274,927 |
| Oct 17, 2022 | $70.75 | $72.52 | $69.94 | $72.21 | +2.25% | 38,448,741 |
| Oct 10, 2022 | $69.18 | $71.74 | $68.33 | $70.62 | +1.32% | 44,090,811 |
| Oct 3, 2022 | $71.36 | $71.91 | $69.26 | $69.70 | -1.96% | 44,846,538 |
| Sep 26, 2022 | $70.14 | $72.61 | $69.69 | $71.09 | +0.54% | 55,604,819 |
| Sep 19, 2022 | $71.05 | $71.88 | $69.20 | $70.71 | -1.13% | 47,433,959 |
| Sep 12, 2022 | $75.61 | $75.99 | $70.03 | $71.52 | +1.94% | 75,107,937 |
| Sep 6, 2022 | $68.94 | $70.55 | $68.12 | $70.16 | +2.26% | 31,317,293 |
| Aug 29, 2022 | $69.90 | $69.91 | $65.95 | $68.61 | -3.62% | 60,970,887 |
| Aug 22, 2022 | $75.33 | $75.86 | $71.03 | $71.19 | -5.50% | 39,566,822 |
| Aug 15, 2022 | $75.45 | $75.71 | $73.62 | $75.33 | -0.32% | 38,741,417 |
| Aug 8, 2022 | $72.07 | $75.72 | $71.90 | $75.57 | +4.78% | 39,449,548 |
| Aug 1, 2022 | $73.76 | $74.73 | $71.71 | $72.12 | -2.25% | 40,069,394 |
| Jul 25, 2022 | $72.79 | $75.16 | $72.26 | $73.78 | +1.14% | 47,698,746 |
| Jul 18, 2022 | $75.80 | $75.80 | $72.38 | $72.95 | -3.57% | 46,298,279 |
| Jul 11, 2022 | $75.50 | $75.99 | $73.24 | $75.65 | +0.36% | 45,447,718 |
| Jul 5, 2022 | $76.37 | $77.10 | $74.63 | $75.38 | -1.90% | 42,253,980 |
| Jun 27, 2022 | $79.23 | $80.59 | $75.77 | $76.84 | -2.68% | 53,282,901 |
| Jun 21, 2022 | $75.00 | $79.00 | $74.52 | $78.96 | +7.04% | 51,278,100 |
| Jun 13, 2022 | $73.86 | $74.37 | $71.71 | $73.77 | -1.76% | 90,801,890 |
| Jun 6, 2022 | $75.45 | $76.98 | $74.70 | $75.09 | -0.11% | 55,888,626 |
| May 31, 2022 | $75.08 | $75.98 | $73.62 | $75.17 | -1.27% | 65,890,930 |
| May 23, 2022 | $76.51 | $78.62 | $75.47 | $76.14 | -0.07% | 67,635,240 |
| May 16, 2022 | $76.29 | $78.47 | $75.34 | $76.19 | +0.51% | 75,165,210 |
| May 9, 2022 | $75.69 | $77.33 | $74.86 | $75.80 | -1.13% | 78,149,970 |
| May 2, 2022 | $75.37 | $77.03 | $74.21 | $76.67 | +1.86% | 82,563,530 |
| Apr 25, 2022 | $75.74 | $77.75 | $73.35 | $75.27 | -0.63% | 86,960,920 |
| Apr 18, 2022 | $77.15 | $78.17 | $75.68 | $75.75 | -2.27% | 62,659,677 |
| Apr 11, 2022 | $77.70 | $78.13 | $75.57 | $77.51 | -0.33% | 54,848,429 |
| Apr 4, 2022 | $74.00 | $78.06 | $73.54 | $77.77 | +5.35% | 84,175,990 |
| Mar 28, 2022 | $73.20 | $74.07 | $72.66 | $73.82 | +0.74% | 67,280,870 |
| Mar 21, 2022 | $71.48 | $73.46 | $70.27 | $73.28 | +3.18% | 71,105,750 |
| Mar 14, 2022 | $68.93 | $71.02 | $68.75 | $71.02 | +3.12% | 99,398,770 |
| Mar 7, 2022 | $69.21 | $69.49 | $67.33 | $68.87 | -0.71% | 74,210,560 |
| Feb 28, 2022 | $67.69 | $69.65 | $67.29 | $69.36 | +0.81% | 76,710,640 |
| Feb 22, 2022 | $67.67 | $69.32 | $66.19 | $68.80 | +1.85% | 65,504,310 |
| Feb 14, 2022 | $66.87 | $68.39 | $65.82 | $67.55 | +1.00% | 79,900,880 |
| Feb 7, 2022 | $65.38 | $67.36 | $65.00 | $66.88 | +2.91% | 85,109,860 |
| Jan 31, 2022 | $64.58 | $65.45 | $62.90 | $64.99 | +0.12% | 63,544,880 |
| Jan 24, 2022 | $63.18 | $64.92 | $61.19 | $64.91 | +2.16% | 75,508,700 |
| Jan 18, 2022 | $64.68 | $65.35 | $63.29 | $63.54 | -2.14% | 47,667,509 |
| Jan 10, 2022 | $62.80 | $65.85 | $62.76 | $64.93 | +3.34% | 69,185,794 |
| Jan 3, 2022 | $62.07 | $63.27 | $60.86 | $62.83 | +0.77% | 59,568,984 |
| Dec 27, 2021 | $62.09 | $63.17 | $61.77 | $62.35 | +0.48% | 33,114,718 |
| Dec 20, 2021 | $61.44 | $62.56 | $60.88 | $62.05 | +0.80% | 42,761,045 |
| Dec 13, 2021 | $57.26 | $62.67 | $57.11 | $61.56 | +9.23% | 101,023,220 |
| Dec 6, 2021 | $56.52 | $57.88 | $56.11 | $56.36 | +0.07% | 71,507,700 |
| Nov 29, 2021 | $55.84 | $56.69 | $53.22 | $56.32 | -0.37% | 103,275,240 |
| Nov 22, 2021 | $57.81 | $58.32 | $55.82 | $56.53 | -2.25% | 62,170,720 |
| Nov 15, 2021 | $59.80 | $60.06 | $57.80 | $57.83 | -2.69% | 55,885,580 |
| Nov 8, 2021 | $59.80 | $60.20 | $58.76 | $59.43 | -0.03% | 47,855,224 |
| Nov 1, 2021 | $58.30 | $59.86 | $58.29 | $59.45 | +1.80% | 59,441,547 |
| Oct 25, 2021 | $57.72 | $58.57 | $56.11 | $58.40 | +1.39% | 71,922,072 |
| Oct 18, 2021 | $58.01 | $59.00 | $56.92 | $57.60 | -1.30% | 45,764,525 |
| Oct 11, 2021 | $57.32 | $58.84 | $56.66 | $58.36 | +1.92% | 50,834,011 |
| Oct 4, 2021 | $59.40 | $60.03 | $56.81 | $57.26 | -3.78% | 74,270,556 |
| Sep 27, 2021 | $60.11 | $60.94 | $58.65 | $59.51 | -1.20% | 51,272,484 |
| Sep 20, 2021 | $60.64 | $61.38 | $60.05 | $60.23 | -1.76% | 54,181,101 |
| Sep 13, 2021 | $63.47 | $63.51 | $60.36 | $61.31 | -2.88% | 59,094,900 |
| Sep 7, 2021 | $65.44 | $65.56 | $62.96 | $63.13 | -3.78% | 42,283,836 |
| Aug 30, 2021 | $66.71 | $67.65 | $65.29 | $65.61 | -1.49% | 37,917,959 |
| Aug 23, 2021 | $69.26 | $69.75 | $66.58 | $66.60 | -3.76% | 32,314,827 |
| Aug 16, 2021 | $67.51 | $69.35 | $67.50 | $69.20 | +2.50% | 41,939,498 |
| Aug 9, 2021 | $68.20 | $68.33 | $66.60 | $67.51 | -0.90% | 31,963,317 |
| Aug 2, 2021 | $68.20 | $69.34 | $67.76 | $68.12 | +0.37% | 33,317,125 |
| Jul 26, 2021 | $68.22 | $69.27 | $67.01 | $67.87 | -0.69% | 50,094,334 |
| Jul 19, 2021 | $66.80 | $68.53 | $65.78 | $68.34 | +1.55% | 43,805,448 |
| Jul 12, 2021 | $67.06 | $67.99 | $66.82 | $67.30 | +0.21% | 34,502,412 |
| Jul 6, 2021 | $66.68 | $67.57 | $66.05 | $67.16 | +0.31% | 37,840,065 |
| Jun 28, 2021 | $66.72 | $67.16 | $66.09 | $66.95 | +0.31% | 39,528,290 |
| Jun 21, 2021 | $66.61 | $67.16 | $65.24 | $66.74 | +0.41% | 56,472,501 |
| Jun 14, 2021 | $67.32 | $67.86 | $65.78 | $66.47 | -1.29% | 46,350,230 |
| Jun 7, 2021 | $65.03 | $67.94 | $63.22 | $67.34 | +3.70% | 60,650,139 |
| Jun 1, 2021 | $66.40 | $66.40 | $64.29 | $64.94 | -1.19% | 32,179,338 |
| May 24, 2021 | $67.27 | $67.96 | $65.58 | $65.72 | -1.98% | 44,908,019 |
| May 17, 2021 | $64.84 | $67.92 | $64.59 | $67.05 | +3.34% | 46,071,349 |
| May 10, 2021 | $64.64 | $65.34 | $64.05 | $64.88 | +0.68% | 46,629,112 |
| May 3, 2021 | $62.70 | $65.39 | $62.65 | $64.44 | +3.24% | 50,359,756 |
| Apr 26, 2021 | $65.96 | $66.39 | $61.51 | $62.42 | -5.44% | 65,386,157 |
| Apr 19, 2021 | $65.42 | $66.93 | $65.21 | $66.01 | +0.84% | 58,699,410 |
| Apr 12, 2021 | $62.53 | $65.64 | $62.27 | $65.46 | +4.55% | 52,677,339 |
| Apr 5, 2021 | $62.90 | $63.60 | $61.68 | $62.61 | -0.51% | 50,384,901 |
| Mar 29, 2021 | $63.86 | $64.42 | $62.54 | $62.93 | -1.58% | 44,340,734 |
| Mar 22, 2021 | $62.20 | $63.98 | $61.98 | $63.94 | +1.98% | 60,439,563 |
| Mar 15, 2021 | $60.66 | $63.24 | $60.29 | $62.70 | +3.40% | 74,889,382 |
| Mar 8, 2021 | $60.60 | $61.86 | $60.13 | $60.64 | +0.35% | 51,649,396 |
| Mar 1, 2021 | $61.90 | $62.18 | $58.63 | $60.43 | -1.47% | 62,799,723 |
| Feb 22, 2021 | $60.42 | $63.17 | $59.71 | $61.33 | +1.20% | 70,483,315 |
| Feb 16, 2021 | $60.10 | $61.72 | $59.37 | $60.60 | +1.02% | 55,140,450 |
| Feb 8, 2021 | $61.35 | $61.37 | $59.61 | $59.99 | -1.53% | 63,911,736 |
| Feb 1, 2021 | $61.91 | $64.64 | $60.51 | $60.92 | -0.83% | 74,661,690 |
| Jan 25, 2021 | $64.64 | $65.65 | $61.03 | $61.43 | -4.85% | 67,909,427 |
| Jan 19, 2021 | $66.85 | $67.16 | $63.76 | $64.56 | -2.98% | 43,595,431 |
| Jan 11, 2021 | $63.40 | $66.86 | $63.24 | $66.54 | +6.48% | 68,077,420 |
| Jan 4, 2021 | $61.74 | $63.18 | $60.47 | $62.49 | +0.74% | 57,383,020 |
| Dec 28, 2020 | $61.42 | $62.16 | $60.81 | $62.03 | +1.44% | 28,782,463 |
| Dec 21, 2020 | $62.00 | $62.12 | $60.94 | $61.15 | -3.12% | 30,504,454 |
| Dec 14, 2020 | $61.01 | $63.45 | $59.92 | $63.12 | +3.95% | 67,661,795 |
| Dec 7, 2020 | $62.19 | $62.59 | $59.96 | $60.72 | -2.55% | 49,499,339 |
| Nov 30, 2020 | $63.05 | $63.74 | $61.58 | $62.31 | -1.17% | 52,049,197 |
| Nov 23, 2020 | $61.74 | $63.69 | $61.08 | $63.05 | +2.34% | 36,808,282 |
| Nov 16, 2020 | $64.12 | $64.93 | $61.15 | $61.61 | -3.16% | 45,595,633 |
| Nov 9, 2020 | $65.12 | $66.08 | $62.20 | $63.62 | -0.28% | 52,052,171 |
| Nov 2, 2020 | $59.19 | $66.23 | $58.84 | $63.80 | +9.15% | 76,610,761 |
| Oct 26, 2020 | $59.82 | $60.14 | $56.75 | $58.45 | -2.79% | 49,418,177 |
| Oct 19, 2020 | $61.80 | $62.42 | $59.95 | $60.13 | -1.81% | 40,014,429 |
| Oct 12, 2020 | $61.98 | $62.25 | $60.31 | $61.24 | -0.94% | 51,220,642 |
| Oct 5, 2020 | $58.55 | $62.30 | $57.61 | $61.82 | +5.28% | 59,933,890 |
| Sep 28, 2020 | $59.37 | $60.94 | $58.68 | $58.72 | -1.29% | 49,345,180 |
| Sep 21, 2020 | $58.92 | $59.84 | $56.90 | $59.49 | +0.37% | 60,297,745 |
| Sep 14, 2020 | $59.19 | $60.11 | $58.26 | $59.27 | +0.47% | 41,235,662 |
| Sep 8, 2020 | $59.87 | $60.00 | $58.14 | $58.99 | -1.60% | 39,478,673 |
| Aug 31, 2020 | $62.38 | $62.80 | $59.25 | $59.95 | -3.88% | 72,522,340 |
| Aug 24, 2020 | $62.34 | $63.37 | $61.58 | $62.37 | +0.29% | 34,307,660 |
| Aug 17, 2020 | $63.41 | $64.08 | $61.74 | $62.19 | -1.54% | 32,169,228 |
| Aug 10, 2020 | $60.96 | $64.27 | $60.77 | $63.16 | +3.51% | 52,529,318 |
| Aug 3, 2020 | $59.11 | $62.97 | $58.53 | $61.02 | +4.02% | 56,589,742 |
| Jul 27, 2020 | $57.55 | $59.82 | $57.35 | $58.66 | +1.40% | 47,161,937 |
| Jul 20, 2020 | $60.29 | $60.64 | $57.55 | $57.85 | -4.21% | 44,970,633 |
| Jul 13, 2020 | $57.57 | $60.62 | $57.29 | $60.39 | +5.15% | 47,790,847 |
| Jul 6, 2020 | $59.60 | $60.68 | $57.16 | $57.43 | -2.89% | 53,635,266 |
| Jun 29, 2020 | $57.99 | $59.73 | $57.31 | $59.14 | +2.78% | 45,075,454 |
| Jun 22, 2020 | $56.24 | $59.10 | $55.92 | $57.54 | +2.00% | 86,850,200 |
| Jun 15, 2020 | $55.64 | $57.36 | $54.07 | $56.41 | +0.43% | 120,448,900 |
| Jun 8, 2020 | $60.60 | $62.17 | $55.59 | $56.17 | -8.41% | 70,288,300 |
| Jun 1, 2020 | $59.46 | $61.77 | $59.27 | $61.33 | +2.70% | 65,805,860 |
| May 26, 2020 | $61.51 | $61.51 | $59.11 | $59.72 | -1.76% | 79,722,920 |
| May 18, 2020 | $64.92 | $65.21 | $60.44 | $60.79 | -5.15% | 68,127,267 |
| May 11, 2020 | $60.87 | $65.34 | $60.77 | $64.09 | +4.98% | 103,808,800 |
| May 4, 2020 | $60.74 | $62.60 | $59.73 | $61.05 | +1.31% | 79,418,820 |
| Apr 27, 2020 | $62.64 | $63.18 | $59.68 | $60.26 | -3.20% | 69,026,110 |
| Apr 20, 2020 | $60.75 | $62.84 | $60.26 | $62.25 | +2.72% | 74,089,500 |
| Apr 13, 2020 | $58.50 | $60.77 | $58.06 | $60.60 | +2.87% | 72,265,430 |
| Apr 6, 2020 | $57.07 | $59.58 | $56.36 | $58.91 | +6.09% | 70,339,620 |
| Mar 30, 2020 | $53.20 | $56.47 | $53.20 | $55.53 | +5.19% | 87,500,080 |
| Mar 23, 2020 | $47.19 | $53.78 | $45.76 | $52.79 | +9.07% | 94,743,260 |
| Mar 16, 2020 | $50.13 | $54.10 | $47.25 | $48.40 | -11.98% | 105,915,680 |
| Mar 9, 2020 | $56.01 | $59.14 | $50.62 | $54.99 | -8.82% | 113,455,400 |
| Mar 2, 2020 | $59.57 | $61.85 | $58.34 | $60.31 | +2.12% | 85,931,910 |
| Feb 24, 2020 | $64.08 | $65.06 | $56.37 | $59.06 | -10.01% | 87,997,600 |
| Feb 18, 2020 | $66.51 | $66.97 | $64.80 | $65.63 | -1.13% | 45,233,646 |
| Feb 10, 2020 | $65.88 | $67.55 | $65.80 | $66.38 | +0.20% | 48,374,093 |
| Feb 3, 2020 | $63.10 | $67.80 | $63.05 | $66.25 | +5.24% | 72,301,160 |
| Jan 27, 2020 | $63.26 | $65.37 | $62.51 | $62.95 | -1.89% | 68,158,680 |
| Jan 21, 2020 | $66.70 | $68.34 | $63.61 | $64.16 | -3.84% | 63,343,300 |
| Jan 13, 2020 | $65.43 | $67.21 | $65.37 | $66.72 | +2.28% | 83,555,340 |
| Jan 6, 2020 | $62.90 | $65.97 | $62.67 | $65.23 | +3.90% | 73,282,750 |
| Dec 30, 2019 | $64.09 | $64.46 | $62.55 | $62.78 | -2.12% | 42,646,728 |
| Dec 23, 2019 | $63.55 | $64.30 | $63.01 | $64.14 | +0.99% | 31,682,493 |
| Dec 16, 2019 | $63.10 | $64.55 | $62.74 | $63.51 | -0.49% | 91,118,900 |
| Dec 9, 2019 | $60.59 | $64.75 | $60.40 | $63.82 | +6.46% | 85,867,870 |
| Dec 2, 2019 | $57.34 | $60.86 | $56.68 | $59.95 | +5.29% | 108,075,310 |
| Nov 25, 2019 | $56.92 | $57.85 | $55.94 | $56.94 | +0.87% | 82,430,160 |
| Nov 18, 2019 | $58.19 | $58.53 | $55.30 | $56.45 | -3.65% | 297,642,380 |
| Nov 11, 2019 | $57.87 | $59.18 | $57.45 | $58.59 | +0.98% | 52,853,110 |
| Nov 4, 2019 | $57.10 | $58.06 | $55.97 | $58.02 | +1.50% | 60,416,580 |
| Oct 28, 2019 | $54.86 | $58.46 | $54.71 | $57.16 | +3.97% | 79,373,313 |
| Oct 21, 2019 | $53.15 | $57.37 | $52.56 | $54.98 | +3.68% | 80,335,570 |
| Oct 14, 2019 | $51.51 | $53.17 | $51.28 | $53.03 | +2.75% | 41,742,661 |
| Oct 7, 2019 | $50.65 | $51.98 | $49.96 | $51.61 | +1.69% | 51,223,713 |
| Sep 30, 2019 | $50.52 | $51.44 | $48.55 | $50.75 | +1.06% | 58,027,507 |
| Sep 23, 2019 | $50.71 | $51.06 | $49.38 | $50.22 | -0.69% | 45,858,429 |
| Sep 16, 2019 | $49.49 | $50.86 | $49.21 | $50.57 | +2.31% | 46,591,804 |
| Sep 9, 2019 | $48.40 | $50.35 | $47.49 | $49.43 | +2.40% | 41,822,328 |
| Sep 3, 2019 | $47.89 | $48.80 | $47.26 | $48.27 | +0.42% | 31,412,452 |
| Aug 26, 2019 | $48.42 | $49.14 | $47.40 | $48.07 | +3.20% | 62,470,239 |
| Aug 19, 2019 | $47.08 | $48.23 | $46.29 | $46.58 | -0.85% | 46,399,978 |
| Aug 12, 2019 | $47.00 | $47.21 | $45.32 | $46.98 | -0.72% | 50,518,324 |
| Aug 5, 2019 | $45.26 | $47.84 | $44.90 | $47.32 | +2.89% | 72,253,540 |
| Jul 29, 2019 | $45.00 | $46.03 | $44.00 | $45.99 | +1.37% | 75,076,980 |
| Jul 22, 2019 | $43.40 | $46.11 | $42.48 | $45.37 | +4.71% | 98,668,320 |
| Jul 15, 2019 | $44.28 | $44.57 | $43.26 | $43.33 | -2.12% | 56,493,783 |
| Jul 8, 2019 | $45.72 | $46.37 | $43.81 | $44.27 | -3.53% | 67,741,505 |
| Jul 1, 2019 | $45.71 | $46.68 | $45.42 | $45.89 | +1.19% | 40,777,132 |
| Jun 24, 2019 | $47.22 | $47.44 | $44.54 | $45.35 | -8.09% | 109,548,370 |
| Jun 17, 2019 | $47.79 | $49.55 | $47.65 | $49.34 | +3.74% | 54,179,650 |
| Jun 10, 2019 | $46.73 | $48.03 | $45.91 | $47.56 | +1.73% | 51,641,017 |
| Jun 3, 2019 | $45.26 | $47.02 | $45.07 | $46.75 | +3.04% | 53,220,641 |
| May 28, 2019 | $47.06 | $47.23 | $44.86 | $45.37 | -3.08% | 53,774,178 |
| May 20, 2019 | $46.38 | $47.82 | $46.10 | $46.81 | -0.09% | 52,625,568 |
| May 13, 2019 | $46.35 | $47.84 | $45.53 | $46.85 | -0.34% | 64,091,790 |
| May 6, 2019 | $47.79 | $48.20 | $46.23 | $47.01 | -3.31% | 66,784,690 |
| Apr 29, 2019 | $45.78 | $48.80 | $45.77 | $48.62 | +5.95% | 85,210,310 |
| Apr 22, 2019 | $45.34 | $46.15 | $44.54 | $45.89 | +0.81% | 75,736,960 |
| Apr 15, 2019 | $45.83 | $46.89 | $45.03 | $45.52 | -0.11% | 85,312,450 |
| Apr 8, 2019 | $46.70 | $46.89 | $45.40 | $45.57 | -2.29% | 90,290,450 |
| Apr 1, 2019 | $48.05 | $48.10 | $46.17 | $46.64 | -2.24% | 91,611,620 |
| Mar 25, 2019 | $48.15 | $49.10 | $46.52 | $47.71 | -0.93% | 115,398,380 |
| Mar 18, 2019 | $50.00 | $50.11 | $48.15 | $48.16 | -3.60% | 67,998,680 |
| Mar 11, 2019 | $51.39 | $51.55 | $48.79 | $49.96 | -2.78% | 97,747,940 |
| Mar 4, 2019 | $53.20 | $54.38 | $50.36 | $51.39 | -3.44% | 104,786,580 |
| Feb 25, 2019 | $51.15 | $53.28 | $49.95 | $53.22 | +4.39% | 154,388,319 |
| Feb 19, 2019 | $51.68 | $52.80 | $50.09 | $50.98 | -1.34% | 72,013,843 |
| Feb 11, 2019 | $50.22 | $51.87 | $49.51 | $51.67 | +2.89% | 75,825,140 |
| Feb 4, 2019 | $50.82 | $51.22 | $49.58 | $50.22 | +0.66% | 74,501,301 |
| Jan 28, 2019 | $48.67 | $50.04 | $47.88 | $49.89 | +1.96% | 62,405,784 |
| Jan 22, 2019 | $49.78 | $50.50 | $48.30 | $48.93 | -2.37% | 72,675,490 |
| Jan 14, 2019 | $48.30 | $50.33 | $47.58 | $50.12 | +4.44% | 97,914,790 |
| Jan 7, 2019 | $47.04 | $48.88 | $46.36 | $47.99 | +2.35% | 100,241,600 |
| Dec 31, 2018 | $51.07 | $52.84 | $44.30 | $46.89 | -7.95% | 143,677,751 |
| Dec 24, 2018 | $49.46 | $51.70 | $47.89 | $50.94 | +2.25% | 29,567,305 |
| Dec 17, 2018 | $51.93 | $52.44 | $49.63 | $49.82 | -4.41% | 53,167,328 |
| Dec 10, 2018 | $53.25 | $54.25 | $51.37 | $52.12 | -1.81% | 39,299,372 |
| Dec 3, 2018 | $53.58 | $53.99 | $51.66 | $53.08 | -0.71% | 39,152,124 |
| Nov 26, 2018 | $53.39 | $53.48 | $49.86 | $53.46 | +1.00% | 52,622,144 |
| Nov 19, 2018 | $53.96 | $54.13 | $52.68 | $52.93 | -2.11% | 32,959,160 |
| Nov 12, 2018 | $53.36 | $54.81 | $51.71 | $54.07 | +1.27% | 34,143,924 |
| Nov 5, 2018 | $51.31 | $53.67 | $50.50 | $53.39 | +5.33% | 41,573,564 |
| Oct 29, 2018 | $51.18 | $52.49 | $49.08 | $50.69 | +0.52% | 48,113,743 |
| Oct 22, 2018 | $51.25 | $51.90 | $46.94 | $50.43 | -7.13% | 83,454,500 |
| Oct 15, 2018 | $57.70 | $59.28 | $54.29 | $54.30 | -5.58% | 47,934,203 |
| Oct 8, 2018 | $62.46 | $63.69 | $56.66 | $57.51 | -7.85% | 47,807,347 |
| Oct 1, 2018 | $62.37 | $63.21 | $61.90 | $62.41 | +0.53% | 22,583,355 |
| Sep 24, 2018 | $61.99 | $62.52 | $61.28 | $62.08 | -0.27% | 23,498,128 |
| Sep 17, 2018 | $60.85 | $62.62 | $60.59 | $62.25 | +2.57% | 26,040,195 |
| Sep 10, 2018 | $61.50 | $61.77 | $59.52 | $60.69 | -1.01% | 24,182,732 |
| Sep 4, 2018 | $60.50 | $61.41 | $59.88 | $61.31 | +1.26% | 19,315,900 |
| Aug 27, 2018 | $60.23 | $61.25 | $59.68 | $60.55 | +0.97% | 19,155,274 |
| Aug 20, 2018 | $61.11 | $61.11 | $59.64 | $59.97 | -1.51% | 24,756,594 |
| Aug 13, 2018 | $59.20 | $61.59 | $59.12 | $60.89 | +2.66% | 29,939,275 |
| Aug 6, 2018 | $59.03 | $60.44 | $58.72 | $59.31 | +0.25% | 24,785,820 |
| Jul 30, 2018 | $56.92 | $60.19 | $56.82 | $59.16 | +3.94% | 32,877,667 |
| Jul 23, 2018 | $56.01 | $60.99 | $55.45 | $56.92 | +0.37% | 46,952,459 |
| Jul 16, 2018 | $56.88 | $56.93 | $56.08 | $56.71 | -0.26% | 19,965,494 |
| Jul 9, 2018 | $56.64 | $57.07 | $55.53 | $56.86 | +0.53% | 19,442,007 |
| Jul 2, 2018 | $55.17 | $56.91 | $54.48 | $56.56 | +2.20% | 19,916,809 |
| Jun 25, 2018 | $55.00 | $55.85 | $54.25 | $55.34 | +0.36% | 43,723,354 |
| Jun 18, 2018 | $54.28 | $55.34 | $53.04 | $55.14 | +0.62% | 36,694,476 |
| Jun 11, 2018 | $53.30 | $54.81 | $52.86 | $54.80 | +3.09% | 38,647,037 |
| Jun 4, 2018 | $52.33 | $53.22 | $49.97 | $53.16 | +0.06% | 40,731,327 |
| May 29, 2018 | $52.37 | $53.45 | $51.77 | $53.13 | +0.68% | 29,140,719 |
| May 21, 2018 | $52.07 | $53.00 | $51.92 | $52.77 | +0.11% | 23,803,820 |
| May 14, 2018 | $51.94 | $53.40 | $51.70 | $52.71 | +1.64% | 35,707,235 |
| May 7, 2018 | $51.32 | $52.11 | $49.96 | $51.86 | +1.03% | 48,139,835 |
| Apr 30, 2018 | $52.67 | $52.74 | $50.67 | $51.33 | -1.80% | 43,471,294 |
| Apr 23, 2018 | $51.25 | $52.87 | $50.56 | $52.27 | +2.15% | 56,831,373 |
| Apr 16, 2018 | $58.41 | $58.67 | $51.02 | $51.17 | -12.75% | 105,891,010 |
| Apr 9, 2018 | $60.91 | $61.48 | $57.85 | $58.65 | -3.66% | 48,446,416 |
| Apr 2, 2018 | $62.93 | $63.23 | $59.98 | $60.88 | -3.75% | 27,837,648 |
| Mar 26, 2018 | $62.78 | $63.75 | $61.73 | $63.25 | +1.92% | 23,673,040 |
| Mar 19, 2018 | $66.62 | $67.16 | $61.94 | $62.06 | -6.82% | 31,400,646 |
| Mar 12, 2018 | $67.90 | $68.22 | $66.18 | $66.60 | -1.94% | 27,322,348 |
| Mar 5, 2018 | $65.83 | $68.05 | $64.70 | $67.92 | +2.64% | 26,977,971 |
| Feb 26, 2018 | $67.99 | $68.88 | $64.83 | $66.17 | -2.62% | 29,571,234 |
| Feb 20, 2018 | $68.49 | $68.83 | $65.86 | $67.95 | -1.46% | 27,161,516 |
| Feb 12, 2018 | $62.95 | $70.05 | $62.30 | $68.96 | +9.98% | 51,201,502 |
| Feb 5, 2018 | $65.43 | $65.89 | $58.44 | $62.70 | -1.23% | 78,923,110 |
| Jan 29, 2018 | $64.12 | $64.96 | $61.94 | $63.48 | -1.20% | 40,348,841 |
| Jan 22, 2018 | $62.29 | $64.73 | $62.02 | $64.25 | +3.16% | 32,024,688 |
| Jan 16, 2018 | $61.75 | $62.42 | $59.42 | $62.28 | -0.84% | 40,464,014 |
| Jan 8, 2018 | $61.78 | $63.22 | $61.18 | $62.81 | +1.49% | 26,980,102 |
| Jan 2, 2018 | $61.40 | $62.18 | $60.70 | $61.89 | +1.00% | 26,418,941 |
| Dec 26, 2017 | $60.98 | $62.26 | $60.96 | $61.28 | +0.52% | 13,832,301 |
| Dec 18, 2017 | $62.58 | $62.76 | $60.59 | $60.96 | -2.32% | 29,755,503 |
| Dec 11, 2017 | $62.22 | $63.97 | $61.72 | $62.41 | -0.02% | 27,410,241 |
| Dec 4, 2017 | $63.17 | $63.87 | $60.83 | $62.42 | -1.30% | 24,894,037 |
| Nov 27, 2017 | $61.53 | $63.80 | $61.34 | $63.24 | +2.95% | 28,790,499 |
| Nov 20, 2017 | $61.17 | $61.77 | $60.15 | $61.43 | +0.18% | 14,046,475 |
| Nov 13, 2017 | $60.70 | $61.97 | $60.50 | $61.32 | +0.76% | 19,683,719 |
| Nov 6, 2017 | $62.24 | $62.82 | $60.34 | $60.86 | -2.19% | 22,068,250 |
| Oct 30, 2017 | $61.09 | $62.87 | $60.28 | $62.22 | +3.80% | 28,775,524 |
| Oct 23, 2017 | $64.62 | $64.69 | $59.79 | $59.94 | -6.95% | 41,011,486 |
| Oct 16, 2017 | $64.54 | $65.04 | $63.31 | $64.42 | -1.33% | 27,464,786 |
| Oct 9, 2017 | $64.76 | $66.10 | $64.09 | $65.29 | +0.74% | 23,785,600 |
| Oct 2, 2017 | $63.80 | $65.03 | $63.64 | $64.81 | +1.68% | 27,883,996 |
| Sep 25, 2017 | $63.33 | $63.75 | $62.57 | $63.74 | +0.60% | 25,233,980 |
| Sep 18, 2017 | $62.49 | $63.74 | $62.27 | $63.36 | +1.41% | 26,272,753 |
| Sep 11, 2017 | $62.62 | $63.38 | $62.14 | $62.48 | -0.22% | 30,943,400 |
| Sep 5, 2017 | $59.54 | $63.47 | $59.39 | $62.62 | +4.54% | 33,234,678 |
| Aug 28, 2017 | $58.64 | $60.75 | $58.18 | $59.90 | +2.62% | 28,594,042 |
| Aug 21, 2017 | $56.42 | $58.67 | $56.25 | $58.37 | +3.46% | 21,792,254 |
| Aug 14, 2017 | $56.96 | $57.99 | $56.41 | $56.42 | -0.55% | 28,442,098 |
| Aug 7, 2017 | $56.00 | $57.57 | $55.57 | $56.73 | +1.39% | 29,832,917 |
| Jul 31, 2017 | $55.59 | $57.20 | $55.08 | $55.95 | +1.23% | 37,789,187 |
| Jul 24, 2017 | $55.65 | $56.18 | $52.06 | $55.27 | -0.68% | 52,427,903 |
| Jul 17, 2017 | $55.28 | $55.77 | $54.42 | $55.65 | +0.91% | 19,575,503 |
| Jul 10, 2017 | $56.10 | $56.32 | $54.22 | $55.15 | -1.36% | 31,792,476 |
| Jul 3, 2017 | $56.27 | $56.88 | $55.08 | $55.91 | +0.34% | 23,027,911 |
| Jun 26, 2017 | $56.72 | $57.27 | $55.49 | $55.72 | -1.62% | 25,915,516 |
| Jun 19, 2017 | $54.46 | $57.90 | $54.32 | $56.64 | +4.00% | 51,533,638 |
| Jun 12, 2017 | $53.75 | $54.81 | $53.49 | $54.46 | +1.32% | 37,372,785 |
| Jun 5, 2017 | $53.76 | $54.36 | $51.56 | $53.75 | -2.22% | 57,240,637 |
| May 30, 2017 | $53.93 | $55.17 | $53.76 | $54.97 | +1.85% | 29,300,088 |
| May 22, 2017 | $54.02 | $54.82 | $53.47 | $53.97 | -0.09% | 31,561,957 |
| May 15, 2017 | $55.03 | $55.28 | $53.32 | $54.02 | -1.84% | 42,931,987 |
| May 8, 2017 | $54.99 | $55.66 | $54.54 | $55.03 | -0.22% | 30,195,038 |
| May 1, 2017 | $56.34 | $56.83 | $54.72 | $55.15 | -1.61% | 47,112,821 |
| Apr 24, 2017 | $53.85 | $56.33 | $53.51 | $56.05 | +4.81% | 51,041,500 |
| Apr 17, 2017 | $52.75 | $53.71 | $52.53 | $53.48 | +1.23% | 33,956,345 |
| Apr 10, 2017 | $53.35 | $53.71 | $52.75 | $52.83 | -1.10% | 28,764,443 |
| Apr 3, 2017 | $54.53 | $55.16 | $52.51 | $53.42 | -1.77% | 50,753,218 |
| Mar 27, 2017 | $55.60 | $56.55 | $54.16 | $54.38 | -2.70% | 46,332,405 |
| Mar 20, 2017 | $56.33 | $56.71 | $55.17 | $55.89 | -0.71% | 41,471,634 |
| Mar 13, 2017 | $58.30 | $58.30 | $56.11 | $56.29 | -3.48% | 59,543,003 |
| Mar 6, 2017 | $57.02 | $58.54 | $55.78 | $58.32 | +1.85% | 54,509,539 |
| Feb 27, 2017 | $56.50 | $57.49 | $56.21 | $57.26 | +1.45% | 55,416,275 |
| Feb 21, 2017 | $54.41 | $57.21 | $53.41 | $56.44 | +3.39% | 73,885,160 |
| Feb 13, 2017 | $51.83 | $55.34 | $51.62 | $54.59 | +5.69% | 58,023,970 |
| Feb 6, 2017 | $50.65 | $52.32 | $50.56 | $51.65 | +1.71% | 47,902,766 |
| Jan 30, 2017 | $48.22 | $50.91 | $47.96 | $50.78 | +6.37% | 76,381,310 |
| Jan 23, 2017 | $49.53 | $50.31 | $46.01 | $47.74 | -3.03% | 124,698,860 |
| Jan 17, 2017 | $55.89 | $56.58 | $48.92 | $49.23 | -12.43% | 100,950,037 |
| Jan 9, 2017 | $59.75 | $60.45 | $56.02 | $56.22 | -6.22% | 49,384,131 |
| Jan 3, 2017 | $58.78 | $60.42 | $58.58 | $59.95 | +2.58% | 35,171,566 |
| Dec 27, 2016 | $59.61 | $59.75 | $58.21 | $58.44 | -1.96% | 19,087,095 |
| Dec 19, 2016 | $59.04 | $59.93 | $58.52 | $59.61 | +1.69% | 26,945,851 |
| Dec 12, 2016 | $56.83 | $59.80 | $56.40 | $58.62 | +2.77% | 53,445,222 |
| Dec 5, 2016 | $55.86 | $57.18 | $54.36 | $57.04 | +1.93% | 47,970,454 |
| Nov 28, 2016 | $56.92 | $56.96 | $55.30 | $55.96 | -1.79% | 56,908,217 |
| Nov 21, 2016 | $56.71 | $57.14 | $55.78 | $56.98 | +0.39% | 38,041,751 |
| Nov 14, 2016 | $56.66 | $57.10 | $55.76 | $56.76 | – | 39,087,930 |
Seasonality
BMY return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.7% | 3.8% | -0.4% | -4.0% | -2.1% | 0.8% | 3.1% | 2.9% | -0.8% | 0.3% | 2.1% | 2.5% |
| Months up | 5 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 3 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 3.3% | 13.3% | -2.8% | 0.9% | -5.6% | 0.8% | 14.6% | 2.3% | -6.6% | 1.2% | ||
| 2025 | 5.4% | 1.1% | 2.3% | -16.8% | -3.8% | -4.1% | -5.2% | 8.9% | -4.4% | 3.6% | 6.8% | 9.6% |
| 2024 | -3.7% | 3.8% | 6.9% | -18.0% | -6.5% | 1.1% | 16.3% | 5.0% | 3.6% | 9.0% | 6.2% | -4.5% |
| 2023 | 1.8% | -5.1% | 0.5% | -2.9% | -3.5% | -0.8% | -1.9% | -0.9% | -5.9% | -10.3% | -4.2% | 3.9% |
| 2022 | 5.0% | 5.8% | 7.1% | 3.1% | 0.2% | 2.8% | -4.2% | -8.6% | 5.5% | 9.8% | 3.6% | -10.4% |
| 2021 | -1.0% | -0.2% | 3.7% | -1.1% | 5.3% | 1.7% | 2.3% | -1.5% | -10.8% | -1.3% | -8.2% | 16.3% |
| 2020 | -1.2% | -6.2% | -5.6% | 10.0% | -1.8% | -1.5% | 0.5% | 6.0% | -3.1% | -2.3% | 6.8% | 0.2% |
| 2019 | -4.3% | 4.6% | -7.6% | -1.8% | -2.3% | -0.0% | -1.2% | 8.2% | 5.5% | 14.1% | -0.7% | 12.7% |
| 2018 | 2.8% | 5.8% | -4.5% | -17.1% | 0.9% | 5.2% | 6.9% | 3.1% | 2.5% | -18.1% | 5.8% | -2.8% |
| 2017 | -15.3% | 15.4% | -4.1% | 3.8% | -3.7% | 3.3% | 2.8% | 6.3% | 5.4% | -2.7% | 2.5% | -3.0% |