Bank of New York Mellon Corp (BNY) stock
BNYNYSEState Commercial BanksFiscal year ends December 31Also trades as BNY.PK
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 14/3047% above fair value
$147.11−2.26 (-1.51%)
Close on Oct 30, 2026Market cap $99.81BP/E 16.3Yield 1.36%
Price history
Bank of New York Mellon share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$147.11
-1.51% on the day
52-week range
$105.42 – $165.84
-11.3% from the high
Change over 52 weeks
+36.3%
From $107.92 on Oct 30, 2025
Average volume
3.59M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $145.44 | $150.28 | $145.29 | $147.11 | +1.27% | 14,133,430 |
| Oct 19, 2026 | $143.00 | $146.86 | $142.05 | $145.27 | +1.37% | 16,644,746 |
| Oct 12, 2026 | $142.93 | $145.95 | $135.13 | $143.30 | +0.41% | 27,093,369 |
| Oct 5, 2026 | $145.60 | $145.65 | $140.76 | $142.71 | -1.85% | 14,614,973 |
| Sep 28, 2026 | $149.57 | $149.87 | $140.91 | $145.40 | -3.16% | 20,821,927 |
| Sep 21, 2026 | $155.19 | $155.48 | $148.51 | $150.15 | -2.37% | 20,767,335 |
| Sep 14, 2026 | $163.00 | $163.10 | $151.78 | $153.79 | -5.45% | 26,038,966 |
| Sep 8, 2026 | $163.92 | $165.23 | $161.11 | $162.66 | -1.32% | 10,436,649 |
| Aug 31, 2026 | $162.26 | $165.84 | $159.41 | $164.84 | +1.44% | 17,301,936 |
| Aug 24, 2026 | $158.50 | $164.13 | $158.50 | $162.50 | +2.53% | 10,528,426 |
| Aug 17, 2026 | $163.29 | $165.69 | $157.15 | $158.49 | -2.91% | 11,376,450 |
| Aug 10, 2026 | $157.70 | $163.66 | $157.50 | $163.24 | +3.57% | 10,140,652 |
| Aug 3, 2026 | $156.33 | $160.01 | $154.12 | $157.61 | +0.82% | 14,346,148 |
| Jul 27, 2026 | $158.85 | $160.25 | $151.68 | $156.33 | -1.62% | 14,012,105 |
| Jul 20, 2026 | $158.23 | $160.65 | $156.50 | $158.91 | +1.13% | 18,250,783 |
| Jul 13, 2026 | $152.03 | $163.77 | $149.95 | $157.13 | +3.43% | 28,284,318 |
| Jul 6, 2026 | $147.48 | $155.08 | $146.90 | $151.92 | +3.61% | 17,761,335 |
| Jun 29, 2026 | $144.49 | $148.00 | $143.50 | $146.62 | +2.13% | 12,024,845 |
| Jun 22, 2026 | $145.03 | $148.50 | $141.78 | $143.56 | -0.05% | 31,874,504 |
| Jun 15, 2026 | $146.00 | $148.13 | $142.05 | $143.63 | -0.24% | 15,960,162 |
| Jun 8, 2026 | $142.99 | $145.02 | $139.68 | $143.98 | +1.12% | 15,978,072 |
| Jun 1, 2026 | $138.60 | $144.98 | $137.50 | $142.39 | +2.12% | 17,234,450 |
| May 26, 2026 | $139.57 | $141.65 | $138.01 | $139.43 | +0.20% | 17,591,396 |
| May 18, 2026 | $135.07 | $140.78 | $134.39 | $139.15 | +3.06% | 15,544,850 |
| May 11, 2026 | $130.46 | $137.79 | $130.23 | $135.02 | +3.46% | 17,658,643 |
| May 4, 2026 | $133.34 | $134.70 | $130.16 | $130.50 | -2.45% | 17,905,526 |
| Apr 27, 2026 | $133.34 | $135.94 | $130.90 | $133.78 | -0.20% | 19,016,062 |
| Apr 20, 2026 | $134.76 | $139.15 | $133.73 | $134.05 | -0.78% | 17,458,553 |
| Apr 13, 2026 | $126.75 | $137.54 | $126.42 | $135.10 | +5.91% | 25,628,875 |
| Apr 6, 2026 | $122.18 | $128.72 | $122.17 | $127.56 | +4.45% | 17,195,091 |
| Mar 30, 2026 | $115.71 | $122.43 | $114.40 | $122.13 | +6.51% | 16,912,298 |
| Mar 23, 2026 | $116.94 | $119.67 | $114.30 | $114.66 | -0.24% | 16,101,227 |
| Mar 16, 2026 | $117.12 | $118.05 | $112.94 | $114.94 | -1.06% | 19,623,234 |
| Mar 9, 2026 | $113.15 | $118.05 | $111.71 | $116.17 | +0.82% | 16,342,358 |
| Mar 2, 2026 | $117.01 | $120.41 | $112.15 | $115.23 | -3.25% | 13,967,179 |
| Feb 23, 2026 | $117.68 | $123.14 | $114.11 | $119.10 | +0.77% | 21,020,272 |
| Feb 17, 2026 | $118.00 | $120.54 | $116.55 | $118.19 | +0.38% | 12,985,975 |
| Feb 9, 2026 | $124.23 | $128.76 | $112.83 | $117.74 | -5.29% | 24,886,531 |
| Feb 2, 2026 | $119.90 | $124.46 | $117.83 | $124.32 | +3.67% | 17,765,261 |
| Jan 26, 2026 | $118.14 | $121.58 | $117.68 | $119.92 | +1.96% | 15,181,118 |
| Jan 20, 2026 | $119.84 | $121.82 | $117.35 | $117.61 | -3.07% | 16,618,688 |
| Jan 12, 2026 | $119.05 | $125.89 | $118.50 | $121.33 | +1.92% | 25,636,028 |
| Jan 5, 2026 | $117.50 | $122.36 | $117.15 | $119.04 | +1.71% | 18,311,006 |
| Dec 29, 2025 | $117.61 | $118.00 | $115.31 | $117.04 | -0.37% | 9,989,112 |
| Dec 22, 2025 | $116.39 | $118.43 | $116.04 | $117.47 | +1.41% | 9,441,774 |
| Dec 15, 2025 | $117.56 | $118.02 | $113.45 | $115.84 | -1.02% | 23,860,325 |
| Dec 8, 2025 | $114.39 | $119.40 | $113.78 | $117.03 | +2.64% | 20,356,951 |
| Dec 1, 2025 | $111.77 | $114.96 | $111.43 | $114.02 | +1.71% | 13,638,696 |
| Nov 24, 2025 | $106.60 | $112.73 | $105.49 | $112.10 | +5.33% | 13,466,164 |
| Nov 17, 2025 | $110.46 | $110.73 | $105.42 | $106.43 | -3.67% | 17,322,011 |
| Nov 10, 2025 | $109.55 | $113.74 | $109.45 | $110.48 | +0.77% | 15,025,507 |
| Nov 3, 2025 | $108.02 | $109.67 | $106.26 | $109.64 | +1.58% | 15,709,541 |
| Oct 27, 2025 | $108.17 | $108.92 | $106.48 | $107.93 | -0.06% | 14,885,747 |
| Oct 20, 2025 | $106.52 | $109.05 | $105.36 | $107.99 | +1.90% | 17,196,441 |
| Oct 13, 2025 | $105.55 | $110.19 | $103.11 | $105.98 | +1.38% | 27,462,092 |
| Oct 6, 2025 | $106.81 | $107.53 | $104.37 | $104.54 | -1.93% | 15,379,026 |
| Sep 29, 2025 | $110.07 | $110.75 | $105.72 | $106.60 | -2.68% | 15,374,115 |
| Sep 22, 2025 | $107.95 | $110.87 | $107.27 | $109.53 | +0.75% | 12,537,750 |
| Sep 15, 2025 | $107.01 | $109.21 | $104.77 | $108.71 | +2.09% | 19,383,504 |
| Sep 8, 2025 | $103.84 | $106.52 | $102.63 | $106.48 | +2.69% | 16,018,894 |
| Sep 2, 2025 | $104.54 | $106.06 | $102.90 | $103.69 | -1.81% | 10,655,726 |
| Aug 25, 2025 | $102.30 | $106.57 | $101.71 | $105.60 | +2.98% | 14,184,050 |
| Aug 18, 2025 | $100.91 | $103.13 | $99.67 | $102.54 | +1.52% | 14,680,266 |
| Aug 11, 2025 | $103.17 | $104.47 | $100.08 | $101.00 | -2.03% | 16,968,483 |
| Aug 4, 2025 | $100.46 | $103.98 | $100.23 | $103.09 | +3.29% | 16,921,857 |
| Jul 28, 2025 | $100.92 | $103.16 | $98.40 | $99.81 | -1.10% | 16,823,508 |
| Jul 21, 2025 | $98.70 | $101.16 | $98.01 | $100.92 | +2.10% | 18,800,713 |
| Jul 14, 2025 | $93.69 | $99.04 | $93.37 | $98.84 | +5.46% | 32,503,182 |
| Jul 7, 2025 | $92.67 | $93.93 | $92.47 | $93.72 | +1.40% | 21,598,187 |
| Jun 30, 2025 | $91.68 | $92.85 | $89.64 | $92.43 | +1.37% | 16,605,417 |
| Jun 23, 2025 | $90.99 | $91.77 | $87.41 | $91.18 | -0.48% | 28,552,098 |
| Jun 16, 2025 | $89.24 | $92.64 | $88.80 | $91.62 | +3.41% | 18,682,976 |
| Jun 9, 2025 | $90.31 | $90.50 | $88.19 | $88.60 | -1.90% | 14,879,751 |
| Jun 2, 2025 | $88.20 | $90.39 | $87.80 | $90.32 | +1.93% | 15,153,539 |
| May 26, 2025 | $88.17 | $90.27 | $87.88 | $88.61 | -0.54% | 20,096,048 |
| May 19, 2025 | $89.64 | $90.63 | $87.88 | $89.09 | -1.09% | 19,861,748 |
| May 12, 2025 | $87.96 | $90.50 | $86.52 | $90.07 | +4.84% | 20,712,444 |
| May 5, 2025 | $81.47 | $86.38 | $81.12 | $85.91 | +4.59% | 20,230,113 |
| Apr 28, 2025 | $78.95 | $83.31 | $77.77 | $82.14 | +4.44% | 18,605,572 |
| Apr 21, 2025 | $75.39 | $79.68 | $73.55 | $78.65 | +3.03% | 17,587,045 |
| Apr 14, 2025 | $78.02 | $79.06 | $75.21 | $76.34 | -1.71% | 17,715,099 |
| Apr 7, 2025 | $71.34 | $80.16 | $70.46 | $77.67 | +5.95% | 30,886,301 |
| Mar 31, 2025 | $81.81 | $84.55 | $72.93 | $73.31 | -11.37% | 22,287,167 |
| Mar 24, 2025 | $84.60 | $86.07 | $82.48 | $82.71 | -1.01% | 13,413,905 |
| Mar 17, 2025 | $81.69 | $84.44 | $81.44 | $83.55 | +2.20% | 25,662,808 |
| Mar 10, 2025 | $83.85 | $86.58 | $79.24 | $81.75 | -4.76% | 27,798,453 |
| Mar 3, 2025 | $89.59 | $90.34 | $83.89 | $85.84 | -3.50% | 23,859,021 |
| Feb 24, 2025 | $87.48 | $88.95 | $85.86 | $88.95 | +1.95% | 26,585,157 |
| Feb 18, 2025 | $88.87 | $89.44 | $86.02 | $87.25 | -0.67% | 22,636,381 |
| Feb 10, 2025 | $86.15 | $88.25 | $84.34 | $87.84 | +1.96% | 16,215,072 |
| Feb 3, 2025 | $84.61 | $86.98 | $83.75 | $86.15 | +0.26% | 15,741,675 |
| Jan 27, 2025 | $85.20 | $87.70 | $84.72 | $85.93 | +0.16% | 16,375,618 |
| Jan 21, 2025 | $83.34 | $86.34 | $83.34 | $85.79 | +3.00% | 17,466,807 |
| Jan 13, 2025 | $75.15 | $83.67 | $74.91 | $83.29 | +10.43% | 27,872,073 |
| Jan 6, 2025 | $77.78 | $78.69 | $75.39 | $75.42 | -1.96% | 14,489,135 |
| Dec 30, 2024 | $76.74 | $77.93 | $76.14 | $76.93 | -0.83% | 11,084,347 |
| Dec 23, 2024 | $76.94 | $78.49 | $76.82 | $77.57 | -0.06% | 7,949,106 |
| Dec 16, 2024 | $79.05 | $79.55 | $75.78 | $77.62 | -1.53% | 31,099,009 |
| Dec 9, 2024 | $81.37 | $81.59 | $78.55 | $78.83 | -2.09% | 21,588,139 |
| Dec 2, 2024 | $82.10 | $82.25 | $79.90 | $80.51 | -1.66% | 14,700,247 |
| Nov 25, 2024 | $80.50 | $82.72 | $80.26 | $81.87 | +2.16% | 13,573,154 |
| Nov 18, 2024 | $78.11 | $80.23 | $77.13 | $80.14 | +2.36% | 13,892,383 |
| Nov 11, 2024 | $77.99 | $79.13 | $77.42 | $78.29 | +1.60% | 20,417,330 |
| Nov 4, 2024 | $75.35 | $80.29 | $74.30 | $77.06 | +2.32% | 19,727,281 |
| Oct 28, 2024 | $75.72 | $77.09 | $75.03 | $75.31 | +0.15% | 17,189,973 |
| Oct 21, 2024 | $76.20 | $76.73 | $75.16 | $75.20 | -1.92% | 15,617,589 |
| Oct 14, 2024 | $74.77 | $78.03 | $74.45 | $76.67 | +3.40% | 23,399,238 |
| Oct 7, 2024 | $72.00 | $76.15 | $71.84 | $74.15 | +3.01% | 24,839,657 |
| Sep 30, 2024 | $71.35 | $72.03 | $70.41 | $71.98 | +0.39% | 21,402,255 |
| Sep 23, 2024 | $72.87 | $73.19 | $71.31 | $71.70 | -0.17% | 19,045,812 |
| Sep 16, 2024 | $69.00 | $71.96 | $69.00 | $71.82 | +4.54% | 22,033,978 |
| Sep 9, 2024 | $67.02 | $69.74 | $66.01 | $68.70 | +3.45% | 21,310,783 |
| Sep 3, 2024 | $67.85 | $68.60 | $66.22 | $66.41 | -2.65% | 14,167,048 |
| Aug 26, 2024 | $66.60 | $68.37 | $66.45 | $68.22 | +2.74% | 15,213,843 |
| Aug 19, 2024 | $65.64 | $66.53 | $65.01 | $66.40 | +1.20% | 13,688,882 |
| Aug 12, 2024 | $63.87 | $65.73 | $62.83 | $65.61 | +2.87% | 19,779,563 |
| Aug 5, 2024 | $61.60 | $63.81 | $60.93 | $63.78 | +1.05% | 20,097,768 |
| Jul 29, 2024 | $65.25 | $65.63 | $62.64 | $63.12 | -3.41% | 22,391,744 |
| Jul 22, 2024 | $62.36 | $65.86 | $62.08 | $65.35 | +4.24% | 23,919,210 |
| Jul 15, 2024 | $64.65 | $65.91 | $62.66 | $62.69 | -3.09% | 28,608,722 |
| Jul 8, 2024 | $60.04 | $64.93 | $59.19 | $64.69 | +8.03% | 24,513,415 |
| Jul 1, 2024 | $60.49 | $60.91 | $59.66 | $59.88 | -0.02% | 9,425,942 |
| Jun 24, 2024 | $58.99 | $60.07 | $58.19 | $59.89 | +1.82% | 19,087,632 |
| Jun 17, 2024 | $57.82 | $59.13 | $57.18 | $58.82 | +1.38% | 21,587,511 |
| Jun 10, 2024 | $59.92 | $60.87 | $57.71 | $58.02 | -3.80% | 15,359,892 |
| Jun 3, 2024 | $59.59 | $60.67 | $58.40 | $60.31 | +1.17% | 14,495,748 |
| May 28, 2024 | $58.98 | $59.69 | $57.26 | $59.61 | +0.88% | 14,970,904 |
| May 20, 2024 | $59.52 | $59.70 | $58.11 | $59.09 | -0.69% | 12,359,096 |
| May 13, 2024 | $58.61 | $59.55 | $57.81 | $59.50 | +1.81% | 13,241,578 |
| May 6, 2024 | $57.50 | $58.74 | $56.98 | $58.44 | +2.53% | 15,212,067 |
| Apr 29, 2024 | $57.39 | $57.82 | $56.08 | $57.00 | -0.56% | 15,624,071 |
| Apr 22, 2024 | $56.72 | $58.01 | $56.32 | $57.32 | +1.83% | 14,335,880 |
| Apr 15, 2024 | $55.81 | $56.41 | $52.64 | $56.29 | +2.25% | 26,774,042 |
| Apr 8, 2024 | $56.97 | $57.42 | $54.66 | $55.05 | -2.98% | 18,087,010 |
| Apr 1, 2024 | $57.46 | $58.28 | $56.07 | $56.74 | -1.53% | 14,642,663 |
| Mar 25, 2024 | $56.56 | $57.89 | $56.42 | $57.62 | +2.04% | 11,608,426 |
| Mar 18, 2024 | $54.57 | $57.45 | $54.21 | $56.47 | +3.79% | 15,337,150 |
| Mar 11, 2024 | $55.04 | $55.89 | $53.87 | $54.41 | -1.91% | 24,917,611 |
| Mar 4, 2024 | $55.16 | $56.36 | $55.00 | $55.47 | -0.04% | 18,338,553 |
| Feb 26, 2024 | $55.33 | $56.25 | $55.17 | $55.49 | -0.27% | 19,386,847 |
| Feb 20, 2024 | $54.04 | $56.06 | $54.03 | $55.64 | +0.89% | 14,806,706 |
| Feb 12, 2024 | $55.12 | $56.05 | $53.40 | $55.15 | -0.13% | 18,616,746 |
| Feb 5, 2024 | $55.27 | $55.45 | $54.66 | $55.22 | -0.74% | 17,116,815 |
| Jan 29, 2024 | $55.16 | $56.43 | $54.68 | $55.63 | +0.54% | 20,972,612 |
| Jan 22, 2024 | $55.11 | $55.83 | $54.50 | $55.33 | +0.53% | 20,942,174 |
| Jan 16, 2024 | $55.00 | $55.47 | $53.99 | $55.04 | +0.35% | 23,753,977 |
| Jan 8, 2024 | $52.40 | $55.28 | $52.09 | $54.85 | +4.70% | 28,006,928 |
| Jan 2, 2024 | $52.00 | $52.76 | $51.79 | $52.39 | +0.65% | 12,598,737 |
| Dec 26, 2023 | $51.44 | $52.32 | $51.35 | $52.05 | +1.13% | 6,785,408 |
| Dec 18, 2023 | $52.05 | $52.08 | $50.87 | $51.47 | -0.31% | 17,630,676 |
| Dec 11, 2023 | $49.15 | $51.99 | $49.15 | $51.63 | +5.24% | 28,132,998 |
| Dec 4, 2023 | $48.30 | $49.34 | $47.48 | $49.06 | +0.72% | 21,033,890 |
| Nov 27, 2023 | $47.12 | $48.98 | $46.81 | $48.71 | +2.87% | 20,188,410 |
| Nov 20, 2023 | $47.24 | $47.47 | $46.71 | $47.35 | +0.32% | 18,386,515 |
| Nov 13, 2023 | $45.32 | $47.20 | $45.22 | $47.20 | +3.37% | 27,733,644 |
| Nov 6, 2023 | $45.32 | $46.01 | $44.32 | $45.66 | +0.91% | 22,324,432 |
| Oct 30, 2023 | $42.10 | $45.53 | $41.80 | $45.25 | +8.70% | 25,313,008 |
| Oct 23, 2023 | $41.55 | $42.53 | $41.28 | $41.63 | -0.07% | 25,074,726 |
| Oct 16, 2023 | $41.54 | $44.11 | $39.66 | $41.66 | +1.17% | 38,498,413 |
| Oct 9, 2023 | $41.64 | $42.61 | $40.79 | $41.18 | -2.30% | 19,694,303 |
| Oct 2, 2023 | $42.59 | $42.68 | $40.71 | $42.15 | -1.17% | 16,830,367 |
| Sep 25, 2023 | $42.44 | $43.37 | $41.91 | $42.65 | -0.12% | 14,652,822 |
| Sep 18, 2023 | $45.06 | $45.10 | $42.58 | $42.70 | -5.55% | 17,789,937 |
| Sep 11, 2023 | $45.25 | $46.26 | $44.75 | $45.21 | +0.96% | 40,238,818 |
| Sep 5, 2023 | $45.40 | $45.92 | $44.26 | $44.78 | -1.41% | 17,778,832 |
| Aug 28, 2023 | $43.98 | $45.76 | $43.96 | $45.42 | +3.86% | 17,641,761 |
| Aug 21, 2023 | $44.01 | $44.36 | $42.75 | $43.73 | -0.66% | 14,953,163 |
| Aug 14, 2023 | $45.86 | $45.90 | $43.63 | $44.02 | -4.33% | 14,800,591 |
| Aug 7, 2023 | $45.59 | $46.51 | $44.94 | $46.01 | +1.37% | 19,733,250 |
| Jul 31, 2023 | $45.22 | $46.10 | $44.41 | $45.39 | +0.91% | 18,736,265 |
| Jul 24, 2023 | $45.05 | $46.13 | $44.72 | $44.98 | -0.04% | 18,620,177 |
| Jul 17, 2023 | $42.66 | $46.56 | $42.58 | $45.00 | +5.81% | 38,931,677 |
| Jul 10, 2023 | $44.15 | $45.70 | $42.08 | $42.53 | -4.17% | 31,384,016 |
| Jul 3, 2023 | $44.62 | $45.32 | $43.22 | $44.38 | -0.31% | 12,014,946 |
| Jun 26, 2023 | $42.95 | $44.74 | $42.73 | $44.52 | +3.92% | 19,402,227 |
| Jun 20, 2023 | $44.46 | $44.52 | $42.44 | $42.84 | -4.05% | 16,527,891 |
| Jun 12, 2023 | $44.34 | $45.12 | $43.34 | $44.65 | +0.50% | 30,147,292 |
| Jun 5, 2023 | $42.86 | $44.46 | $42.27 | $44.43 | +3.95% | 23,006,741 |
| May 30, 2023 | $40.80 | $43.16 | $39.90 | $42.74 | +4.81% | 24,686,044 |
| May 22, 2023 | $41.04 | $41.65 | $40.09 | $40.78 | -0.27% | 19,414,452 |
| May 15, 2023 | $40.31 | $41.79 | $39.65 | $40.89 | +1.84% | 19,739,292 |
| May 8, 2023 | $41.53 | $42.09 | $39.81 | $40.15 | -2.48% | 21,282,783 |
| May 1, 2023 | $42.83 | $42.99 | $39.76 | $41.17 | -3.33% | 26,037,158 |
| Apr 24, 2023 | $44.05 | $44.17 | $41.48 | $42.59 | -3.31% | 23,798,872 |
| Apr 17, 2023 | $43.69 | $45.45 | $42.44 | $44.05 | -4.98% | 46,965,103 |
| Apr 10, 2023 | $44.85 | $47.24 | $44.72 | $46.36 | +3.37% | 26,342,963 |
| Apr 3, 2023 | $45.44 | $45.59 | $44.08 | $44.85 | -1.30% | 14,496,017 |
| Mar 27, 2023 | $43.66 | $45.79 | $42.99 | $45.44 | +6.29% | 26,249,809 |
| Mar 20, 2023 | $43.18 | $45.46 | $41.57 | $42.75 | +0.40% | 29,857,720 |
| Mar 13, 2023 | $45.86 | $46.22 | $42.30 | $42.58 | -10.00% | 53,271,585 |
| Mar 6, 2023 | $51.39 | $51.84 | $46.48 | $47.31 | -7.83% | 30,762,947 |
| Feb 27, 2023 | $50.97 | $51.60 | $49.59 | $51.33 | +1.72% | 23,273,116 |
| Feb 21, 2023 | $51.20 | $51.30 | $49.66 | $50.46 | -2.02% | 16,949,300 |
| Feb 13, 2023 | $51.37 | $52.26 | $50.97 | $51.50 | +0.19% | 16,972,196 |
| Feb 6, 2023 | $49.86 | $52.23 | $49.75 | $51.40 | +2.33% | 25,712,085 |
| Jan 30, 2023 | $49.69 | $51.26 | $49.56 | $50.23 | +0.34% | 31,999,165 |
| Jan 23, 2023 | $49.24 | $50.71 | $48.88 | $50.06 | +1.67% | 24,990,168 |
| Jan 17, 2023 | $48.97 | $50.09 | $48.25 | $49.24 | +0.43% | 36,271,170 |
| Jan 9, 2023 | $47.98 | $49.67 | $47.63 | $49.03 | +2.25% | 37,160,924 |
| Jan 3, 2023 | $45.98 | $48.07 | $45.77 | $47.95 | +5.34% | 21,643,144 |
| Dec 27, 2022 | $44.81 | $45.73 | $44.51 | $45.52 | +1.95% | 10,327,238 |
| Dec 19, 2022 | $44.04 | $45.07 | $43.67 | $44.65 | +1.27% | 15,073,524 |
| Dec 12, 2022 | $44.71 | $46.33 | $43.55 | $44.09 | -1.39% | 23,989,691 |
| Dec 5, 2022 | $44.98 | $45.22 | $42.24 | $44.71 | -1.13% | 30,206,019 |
| Nov 28, 2022 | $45.25 | $46.00 | $44.24 | $45.22 | -0.99% | 20,306,088 |
| Nov 21, 2022 | $44.42 | $45.85 | $44.21 | $45.67 | +2.49% | 10,907,207 |
| Nov 14, 2022 | $44.33 | $44.97 | $42.97 | $44.56 | +0.09% | 22,367,064 |
| Nov 7, 2022 | $42.81 | $44.70 | $42.04 | $44.52 | +4.78% | 28,157,987 |
| Oct 31, 2022 | $41.93 | $43.27 | $41.13 | $42.49 | +0.40% | 23,470,845 |
| Oct 24, 2022 | $40.43 | $42.52 | $40.23 | $42.32 | +5.20% | 32,144,836 |
| Oct 17, 2022 | $39.48 | $41.52 | $38.11 | $40.23 | +4.74% | 40,453,065 |
| Oct 10, 2022 | $39.79 | $39.93 | $36.22 | $38.41 | -2.71% | 31,419,502 |
| Oct 3, 2022 | $38.89 | $41.57 | $38.43 | $39.48 | +2.49% | 24,830,860 |
| Sep 26, 2022 | $39.82 | $40.28 | $38.30 | $38.52 | -4.11% | 27,448,762 |
| Sep 19, 2022 | $43.46 | $44.52 | $39.33 | $40.17 | -8.48% | 20,558,372 |
| Sep 12, 2022 | $44.50 | $45.01 | $43.28 | $43.89 | -0.57% | 25,383,847 |
| Sep 6, 2022 | $41.39 | $44.31 | $40.56 | $44.14 | +7.34% | 17,182,238 |
| Aug 29, 2022 | $41.77 | $42.37 | $40.49 | $41.12 | -2.10% | 14,284,198 |
| Aug 22, 2022 | $43.20 | $43.85 | $41.99 | $42.00 | -4.31% | 13,335,065 |
| Aug 15, 2022 | $44.35 | $45.45 | $43.60 | $43.89 | -2.25% | 14,308,017 |
| Aug 8, 2022 | $43.80 | $44.93 | $42.80 | $44.90 | +3.22% | 12,641,037 |
| Aug 1, 2022 | $43.05 | $43.92 | $42.58 | $43.50 | +0.09% | 11,760,229 |
| Jul 25, 2022 | $43.15 | $43.58 | $41.94 | $43.46 | +1.73% | 12,478,810 |
| Jul 18, 2022 | $43.93 | $44.41 | $42.34 | $42.72 | -1.59% | 17,866,291 |
| Jul 11, 2022 | $41.45 | $43.75 | $39.78 | $43.41 | +3.63% | 19,364,024 |
| Jul 5, 2022 | $41.58 | $42.63 | $40.98 | $41.89 | -1.25% | 10,124,885 |
| Jun 27, 2022 | $43.71 | $44.05 | $41.10 | $42.42 | -2.71% | 16,539,232 |
| Jun 21, 2022 | $42.24 | $43.79 | $41.21 | $43.60 | +6.01% | 28,230,972 |
| Jun 13, 2022 | $41.95 | $42.46 | $40.26 | $41.13 | -3.88% | 33,164,911 |
| Jun 6, 2022 | $46.06 | $46.74 | $42.54 | $42.79 | -6.14% | 16,563,869 |
| May 31, 2022 | $46.18 | $46.98 | $45.02 | $45.59 | -1.91% | 16,956,738 |
| May 23, 2022 | $44.70 | $46.48 | $43.15 | $46.48 | +6.19% | 19,692,375 |
| May 16, 2022 | $43.32 | $44.76 | $42.44 | $43.77 | +0.71% | 23,841,232 |
| May 9, 2022 | $43.25 | $44.05 | $41.90 | $43.46 | -0.69% | 25,349,869 |
| May 2, 2022 | $42.37 | $44.85 | $41.77 | $43.76 | +4.04% | 31,741,521 |
| Apr 25, 2022 | $43.79 | $44.52 | $41.96 | $42.06 | -4.86% | 29,542,993 |
| Apr 18, 2022 | $45.60 | $47.77 | $44.14 | $44.21 | -6.51% | 26,817,466 |
| Apr 11, 2022 | $48.00 | $48.97 | $46.88 | $47.29 | -2.17% | 21,238,525 |
| Apr 4, 2022 | $49.50 | $49.83 | $46.95 | $48.34 | -2.24% | 22,601,637 |
| Mar 28, 2022 | $52.79 | $53.63 | $49.10 | $49.45 | -6.24% | 21,985,089 |
| Mar 21, 2022 | $52.64 | $53.46 | $51.45 | $52.74 | +0.84% | 24,013,121 |
| Mar 14, 2022 | $50.78 | $52.71 | $49.95 | $52.30 | +4.60% | 45,893,143 |
| Mar 7, 2022 | $50.39 | $53.36 | $48.84 | $50.00 | -1.81% | 38,423,471 |
| Feb 28, 2022 | $52.59 | $53.50 | $49.81 | $50.92 | -6.35% | 33,941,353 |
| Feb 22, 2022 | $56.00 | $56.63 | $50.61 | $54.37 | -3.57% | 27,875,522 |
| Feb 14, 2022 | $62.35 | $62.89 | $56.01 | $56.38 | -9.55% | 30,955,439 |
| Feb 7, 2022 | $61.96 | $64.63 | $61.63 | $62.33 | +0.84% | 23,569,389 |
| Jan 31, 2022 | $58.07 | $62.66 | $57.55 | $61.81 | +5.69% | 23,345,244 |
| Jan 24, 2022 | $56.05 | $60.68 | $55.17 | $58.48 | +2.27% | 27,749,109 |
| Jan 18, 2022 | $61.69 | $63.22 | $56.86 | $57.18 | -10.09% | 25,987,184 |
| Jan 10, 2022 | $63.13 | $64.53 | $61.95 | $63.60 | +2.04% | 25,617,849 |
| Jan 3, 2022 | $58.60 | $62.39 | $58.35 | $62.33 | +7.32% | 20,518,718 |
| Dec 27, 2021 | $58.20 | $58.98 | $57.86 | $58.08 | -0.05% | 9,526,788 |
| Dec 20, 2021 | $56.68 | $58.82 | $55.34 | $58.11 | +1.06% | 11,694,907 |
| Dec 13, 2021 | $56.66 | $58.76 | $55.84 | $57.50 | +1.36% | 30,622,577 |
| Dec 6, 2021 | $55.23 | $57.62 | $54.74 | $56.73 | +3.37% | 23,078,906 |
| Nov 29, 2021 | $57.40 | $57.70 | $54.10 | $54.88 | -3.30% | 25,537,369 |
| Nov 22, 2021 | $57.80 | $59.32 | $55.97 | $56.75 | -0.56% | 11,461,262 |
| Nov 15, 2021 | $60.29 | $60.38 | $56.36 | $57.07 | -5.01% | 15,427,543 |
| Nov 8, 2021 | $59.16 | $60.44 | $58.16 | $60.08 | +2.14% | 18,367,911 |
| Nov 1, 2021 | $59.85 | $60.48 | $58.51 | $58.82 | -0.64% | 17,214,839 |
| Oct 25, 2021 | $59.82 | $59.90 | $58.38 | $59.20 | -0.85% | 20,237,327 |
| Oct 18, 2021 | $57.07 | $60.52 | $55.50 | $59.71 | +4.46% | 26,417,253 |
| Oct 11, 2021 | $55.89 | $57.70 | $54.45 | $57.16 | +2.36% | 26,844,986 |
| Oct 4, 2021 | $52.75 | $56.14 | $52.67 | $55.84 | +5.52% | 25,732,227 |
| Sep 27, 2021 | $52.04 | $54.29 | $51.83 | $52.92 | +2.66% | 22,358,751 |
| Sep 20, 2021 | $49.84 | $52.14 | $48.74 | $51.55 | +0.78% | 21,849,364 |
| Sep 13, 2021 | $52.29 | $52.60 | $50.47 | $51.15 | -1.46% | 31,937,628 |
| Sep 7, 2021 | $53.89 | $54.00 | $51.86 | $51.91 | -3.75% | 19,169,145 |
| Aug 30, 2021 | $56.60 | $56.64 | $53.72 | $53.93 | -4.40% | 17,869,856 |
| Aug 23, 2021 | $53.63 | $56.50 | $53.63 | $56.41 | +5.80% | 20,384,768 |
| Aug 16, 2021 | $53.51 | $54.55 | $52.44 | $53.32 | -1.02% | 23,035,024 |
| Aug 9, 2021 | $53.00 | $55.02 | $52.73 | $53.87 | +1.34% | 24,922,691 |
| Aug 2, 2021 | $51.73 | $53.52 | $50.81 | $53.16 | +3.57% | 24,655,672 |
| Jul 26, 2021 | $49.50 | $51.76 | $49.43 | $51.33 | +2.72% | 26,162,518 |
| Jul 19, 2021 | $48.35 | $50.54 | $47.32 | $49.97 | +1.19% | 28,115,071 |
| Jul 12, 2021 | $49.56 | $50.54 | $47.57 | $49.38 | -1.10% | 25,586,492 |
| Jul 6, 2021 | $50.99 | $51.10 | $48.03 | $49.93 | -2.56% | 17,268,294 |
| Jun 28, 2021 | $50.80 | $51.74 | $50.16 | $51.24 | +0.49% | 18,149,667 |
| Jun 21, 2021 | $48.61 | $51.14 | $48.51 | $50.99 | +5.74% | 20,507,566 |
| Jun 14, 2021 | $50.15 | $51.95 | $48.04 | $48.22 | -4.34% | 38,306,344 |
| Jun 7, 2021 | $52.33 | $52.33 | $49.84 | $50.41 | -3.45% | 14,758,042 |
| Jun 1, 2021 | $52.81 | $52.90 | $51.64 | $52.21 | +0.25% | 11,477,928 |
| May 24, 2021 | $51.61 | $52.69 | $50.98 | $52.08 | +1.01% | 19,443,433 |
| May 17, 2021 | $51.80 | $52.31 | $49.81 | $51.56 | -0.42% | 20,897,900 |
| May 10, 2021 | $52.19 | $52.82 | $50.62 | $51.78 | -0.08% | 24,637,897 |
| May 3, 2021 | $50.25 | $51.95 | $49.70 | $51.82 | +3.89% | 22,676,916 |
| Apr 26, 2021 | $47.84 | $50.26 | $47.58 | $49.88 | +4.79% | 30,899,165 |
| Apr 19, 2021 | $46.27 | $47.89 | $46.13 | $47.60 | +3.32% | 28,466,420 |
| Apr 12, 2021 | $48.62 | $49.13 | $45.80 | $46.07 | -5.24% | 27,999,570 |
| Apr 5, 2021 | $47.98 | $48.70 | $47.39 | $48.62 | +2.42% | 16,419,519 |
| Mar 29, 2021 | $46.63 | $48.15 | $46.46 | $47.47 | -0.04% | 18,173,917 |
| Mar 22, 2021 | $45.37 | $47.56 | $44.20 | $47.49 | +2.46% | 28,838,889 |
| Mar 15, 2021 | $46.69 | $47.76 | $45.61 | $46.35 | -0.66% | 33,171,593 |
| Mar 8, 2021 | $45.57 | $46.90 | $44.35 | $46.66 | +3.62% | 23,850,488 |
| Mar 1, 2021 | $42.86 | $45.72 | $42.69 | $45.03 | +6.81% | 31,008,843 |
| Feb 22, 2021 | $42.10 | $44.95 | $41.98 | $42.16 | -0.38% | 39,164,061 |
| Feb 16, 2021 | $42.19 | $43.35 | $41.90 | $42.32 | +0.93% | 22,926,648 |
| Feb 8, 2021 | $42.15 | $43.84 | $41.40 | $41.93 | -0.24% | 32,528,264 |
| Feb 1, 2021 | $40.13 | $42.58 | $40.02 | $42.03 | +5.52% | 29,227,026 |
| Jan 25, 2021 | $41.50 | $41.70 | $39.46 | $39.83 | -5.01% | 37,360,032 |
| Jan 19, 2021 | $45.75 | $46.33 | $41.47 | $41.93 | -7.99% | 31,103,685 |
| Jan 11, 2021 | $44.43 | $46.84 | $44.10 | $45.57 | +1.72% | 21,560,599 |
| Jan 4, 2021 | $42.50 | $46.04 | $41.23 | $44.80 | +5.56% | 27,469,779 |
| Dec 28, 2020 | $41.34 | $42.49 | $41.07 | $42.44 | +3.41% | 12,320,667 |
| Dec 21, 2020 | $41.53 | $42.14 | $40.25 | $41.04 | +0.61% | 16,624,339 |
| Dec 14, 2020 | $40.83 | $40.98 | $39.72 | $40.79 | +1.37% | 29,209,106 |
| Dec 7, 2020 | $40.28 | $41.51 | $39.87 | $40.24 | -1.01% | 28,040,707 |
| Nov 30, 2020 | $40.02 | $40.80 | $38.94 | $40.65 | +1.75% | 27,519,099 |
| Nov 23, 2020 | $38.33 | $40.84 | $38.12 | $39.95 | +5.46% | 18,279,211 |
| Nov 16, 2020 | $39.77 | $40.21 | $37.52 | $37.88 | -2.14% | 26,022,831 |
| Nov 9, 2020 | $38.44 | $40.06 | $37.33 | $38.71 | +10.38% | 30,778,430 |
| Nov 2, 2020 | $35.02 | $36.33 | $34.39 | $35.07 | +2.07% | 29,802,750 |
| Oct 26, 2020 | $37.17 | $37.37 | $33.19 | $34.36 | -8.79% | 29,559,454 |
| Oct 19, 2020 | $38.07 | $38.20 | $36.55 | $37.67 | -0.92% | 18,987,564 |
| Oct 12, 2020 | $37.62 | $38.75 | $36.22 | $38.02 | +0.85% | 31,515,294 |
| Oct 5, 2020 | $35.04 | $37.98 | $35.01 | $37.70 | +8.52% | 24,254,821 |
| Sep 28, 2020 | $33.97 | $34.95 | $33.63 | $34.74 | +4.01% | 29,891,315 |
| Sep 21, 2020 | $34.47 | $34.82 | $32.65 | $33.40 | -5.65% | 21,063,534 |
| Sep 14, 2020 | $36.33 | $36.71 | $34.48 | $35.40 | -1.67% | 26,388,173 |
| Sep 8, 2020 | $37.06 | $37.20 | $35.51 | $36.00 | -4.00% | 16,620,403 |
| Aug 31, 2020 | $37.56 | $38.45 | $36.49 | $37.50 | -0.16% | 22,352,699 |
| Aug 24, 2020 | $35.73 | $37.76 | $35.56 | $37.56 | +5.12% | 20,857,755 |
| Aug 17, 2020 | $37.57 | $37.71 | $35.60 | $35.73 | -4.80% | 20,080,359 |
| Aug 10, 2020 | $37.79 | $39.16 | $36.89 | $37.53 | -0.58% | 20,510,786 |
| Aug 3, 2020 | $35.93 | $37.83 | $35.52 | $37.75 | +5.30% | 23,516,473 |
| Jul 27, 2020 | $35.92 | $36.53 | $35.27 | $35.85 | -1.05% | 25,184,470 |
| Jul 20, 2020 | $35.86 | $36.75 | $35.51 | $36.23 | +0.30% | 29,577,822 |
| Jul 13, 2020 | $38.91 | $39.29 | $36.00 | $36.12 | -5.89% | 37,685,704 |
| Jul 6, 2020 | $38.70 | $38.96 | $36.98 | $38.38 | +1.16% | 25,123,303 |
| Jun 29, 2020 | $36.85 | $38.89 | $36.63 | $37.94 | +4.46% | 22,438,126 |
| Jun 22, 2020 | $38.78 | $39.52 | $36.04 | $36.32 | -7.42% | 30,796,956 |
| Jun 15, 2020 | $37.07 | $39.85 | $36.85 | $39.23 | +2.06% | 30,860,875 |
| Jun 8, 2020 | $42.88 | $43.17 | $37.28 | $38.44 | -9.13% | 31,221,165 |
| Jun 1, 2020 | $37.37 | $42.99 | $37.26 | $42.30 | +13.80% | 23,698,176 |
| May 26, 2020 | $35.69 | $39.21 | $35.55 | $37.17 | +7.74% | 26,450,288 |
| May 18, 2020 | $33.06 | $35.23 | $32.76 | $34.50 | +7.61% | 30,155,864 |
| May 11, 2020 | $34.83 | $34.91 | $31.24 | $32.06 | -9.28% | 29,655,867 |
| May 4, 2020 | $35.65 | $36.18 | $34.49 | $35.34 | -1.83% | 23,233,563 |
| Apr 27, 2020 | $35.85 | $38.39 | $35.69 | $36.00 | +0.67% | 25,464,797 |
| Apr 20, 2020 | $36.75 | $36.87 | $34.87 | $35.76 | -4.36% | 25,484,685 |
| Apr 13, 2020 | $36.98 | $37.78 | $34.43 | $37.39 | +0.67% | 36,015,090 |
| Apr 6, 2020 | $35.63 | $37.88 | $34.45 | $37.14 | +10.04% | 28,872,938 |
| Mar 30, 2020 | $32.60 | $34.88 | $31.38 | $33.75 | +3.72% | 32,804,365 |
| Mar 23, 2020 | $28.81 | $33.54 | $26.93 | $32.54 | +11.94% | 42,040,777 |
| Mar 16, 2020 | $29.14 | $32.62 | $26.40 | $29.07 | -14.83% | 49,309,668 |
| Mar 9, 2020 | $34.80 | $37.44 | $29.40 | $34.13 | -10.35% | 44,509,490 |
| Mar 2, 2020 | $40.03 | $40.96 | $37.36 | $38.07 | -4.59% | 57,849,794 |
| Feb 24, 2020 | $44.02 | $44.12 | $38.54 | $39.90 | -11.41% | 43,151,202 |
| Feb 18, 2020 | $45.80 | $46.30 | $44.83 | $45.04 | -1.87% | 15,195,161 |
| Feb 10, 2020 | $46.98 | $47.20 | $45.69 | $45.90 | -2.86% | 15,661,436 |
| Feb 3, 2020 | $45.04 | $47.63 | $44.92 | $47.25 | +5.52% | 28,126,466 |
| Jan 27, 2020 | $45.17 | $45.76 | $44.10 | $44.78 | -2.55% | 35,991,075 |
| Jan 21, 2020 | $46.31 | $47.50 | $45.54 | $45.95 | -0.50% | 26,210,738 |
| Jan 13, 2020 | $50.67 | $51.21 | $45.86 | $46.18 | -8.63% | 35,956,445 |
| Jan 6, 2020 | $50.31 | $51.60 | $50.02 | $50.54 | +0.54% | 17,577,430 |
| Dec 30, 2019 | $50.54 | $50.92 | $49.80 | $50.27 | -0.10% | 10,586,309 |
| Dec 23, 2019 | $50.65 | $50.70 | $50.09 | $50.32 | -0.61% | 5,919,204 |
| Dec 16, 2019 | $50.73 | $51.26 | $50.10 | $50.63 | +0.82% | 25,255,705 |
| Dec 9, 2019 | $49.57 | $51.40 | $49.41 | $50.22 | +1.17% | 18,634,882 |
| Dec 2, 2019 | $49.11 | $49.93 | $47.91 | $49.64 | +1.37% | 15,523,993 |
| Nov 25, 2019 | $48.86 | $49.45 | $48.55 | $48.97 | +0.35% | 11,995,977 |
| Nov 18, 2019 | $48.63 | $49.11 | $48.38 | $48.80 | +0.47% | 15,067,820 |
| Nov 11, 2019 | $49.20 | $49.57 | $48.04 | $48.57 | -1.28% | 15,559,326 |
| Nov 4, 2019 | $47.74 | $50.03 | $47.60 | $49.20 | +4.33% | 26,040,215 |
| Oct 28, 2019 | $46.75 | $47.60 | $46.18 | $47.16 | +1.68% | 34,632,170 |
| Oct 21, 2019 | $45.53 | $46.95 | $45.33 | $46.38 | +2.29% | 30,727,917 |
| Oct 14, 2019 | $43.92 | $45.91 | $43.41 | $45.34 | +2.77% | 35,255,884 |
| Oct 7, 2019 | $42.60 | $44.69 | $41.66 | $44.12 | +3.50% | 29,182,850 |
| Sep 30, 2019 | $44.88 | $45.48 | $42.02 | $42.63 | -4.27% | 42,181,754 |
| Sep 23, 2019 | $46.08 | $46.99 | $44.08 | $44.53 | -3.99% | 24,267,235 |
| Sep 16, 2019 | $46.38 | $47.45 | $45.36 | $46.38 | -1.11% | 24,051,373 |
| Sep 9, 2019 | $43.31 | $47.17 | $43.17 | $46.90 | +8.99% | 24,131,870 |
| Sep 3, 2019 | $41.69 | $43.35 | $41.01 | $43.03 | +2.31% | 14,219,402 |
| Aug 26, 2019 | $41.33 | $42.25 | $40.52 | $42.06 | +2.54% | 18,399,407 |
| Aug 19, 2019 | $43.03 | $43.07 | $40.77 | $41.02 | -3.09% | 16,031,159 |
| Aug 12, 2019 | $45.26 | $45.51 | $41.42 | $42.33 | -7.60% | 21,880,231 |
| Aug 5, 2019 | $45.24 | $46.11 | $43.63 | $45.81 | -0.48% | 26,921,303 |
| Jul 29, 2019 | $47.44 | $47.57 | $44.30 | $46.03 | -3.30% | 27,011,278 |
| Jul 22, 2019 | $45.19 | $47.66 | $45.04 | $47.60 | +5.15% | 26,249,015 |
| Jul 15, 2019 | $43.60 | $45.77 | $42.97 | $45.27 | +3.93% | 29,808,144 |
| Jul 8, 2019 | $43.85 | $44.01 | $42.46 | $43.56 | -2.18% | 21,435,995 |
| Jul 1, 2019 | $44.92 | $45.12 | $43.96 | $44.53 | +0.86% | 15,572,607 |
| Jun 24, 2019 | $43.32 | $44.56 | $42.66 | $44.15 | +1.70% | 26,450,283 |
| Jun 17, 2019 | $44.51 | $44.56 | $42.13 | $43.41 | -2.43% | 47,335,610 |
| Jun 10, 2019 | $44.85 | $45.34 | $43.99 | $44.49 | +0.20% | 20,136,887 |
| Jun 3, 2019 | $42.69 | $44.73 | $42.50 | $44.40 | +4.01% | 22,837,105 |
| May 28, 2019 | $45.04 | $45.14 | $42.43 | $42.69 | -5.47% | 26,794,766 |
| May 20, 2019 | $46.09 | $46.40 | $44.98 | $45.16 | -2.00% | 20,490,184 |
| May 13, 2019 | $47.29 | $47.81 | $46.02 | $46.08 | -4.20% | 18,578,571 |
| May 6, 2019 | $49.07 | $49.51 | $47.18 | $48.10 | -3.74% | 18,462,175 |
| Apr 29, 2019 | $48.30 | $50.41 | $48.27 | $49.97 | +3.18% | 28,184,631 |
| Apr 22, 2019 | $48.25 | $48.96 | $47.37 | $48.43 | +0.04% | 36,367,520 |
| Apr 15, 2019 | $52.80 | $53.61 | $47.89 | $48.41 | -8.33% | 31,789,638 |
| Apr 8, 2019 | $50.88 | $52.93 | $50.57 | $52.81 | +3.18% | 22,038,291 |
| Apr 1, 2019 | $50.80 | $52.11 | $50.78 | $51.18 | +1.49% | 21,931,717 |
| Mar 25, 2019 | $50.49 | $51.02 | $49.89 | $50.43 | -0.14% | 20,486,313 |
| Mar 18, 2019 | $53.48 | $54.27 | $49.87 | $50.50 | -4.93% | 21,705,040 |
| Mar 11, 2019 | $51.76 | $53.21 | $51.49 | $53.12 | +3.19% | 25,181,678 |
| Mar 4, 2019 | $52.84 | $53.41 | $50.65 | $51.48 | -2.30% | 19,991,989 |
| Feb 25, 2019 | $53.36 | $53.66 | $52.36 | $52.69 | -1.00% | 20,251,021 |
| Feb 19, 2019 | $52.67 | $53.38 | $52.36 | $53.22 | +0.43% | 14,105,316 |
| Feb 11, 2019 | $52.00 | $53.11 | $50.99 | $52.99 | +2.24% | 19,481,689 |
| Feb 4, 2019 | $52.70 | $52.75 | $51.19 | $51.83 | -1.50% | 18,877,985 |
| Jan 28, 2019 | $53.02 | $53.70 | $51.75 | $52.62 | -1.46% | 23,250,531 |
| Jan 22, 2019 | $52.27 | $53.89 | $52.17 | $53.40 | +1.41% | 27,000,015 |
| Jan 14, 2019 | $47.64 | $53.04 | $47.63 | $52.66 | +9.53% | 35,063,091 |
| Jan 7, 2019 | $47.65 | $48.33 | $46.86 | $48.08 | +0.35% | 22,024,956 |
| Dec 31, 2018 | $46.89 | $47.97 | $46.41 | $47.91 | +2.70% | 17,329,446 |
| Dec 24, 2018 | $44.26 | $47.26 | $43.67 | $46.65 | +4.50% | 27,154,540 |
| Dec 17, 2018 | $48.39 | $49.89 | $44.12 | $44.64 | -8.28% | 66,331,323 |
| Dec 10, 2018 | $47.45 | $49.00 | $46.58 | $48.67 | +2.01% | 39,920,172 |
| Dec 3, 2018 | $51.80 | $51.98 | $46.67 | $47.71 | -7.02% | 33,179,921 |
| Nov 26, 2018 | $50.44 | $51.67 | $50.34 | $51.31 | +2.91% | 26,685,225 |
| Nov 19, 2018 | $49.34 | $50.47 | $48.97 | $49.86 | +0.95% | 20,942,290 |
| Nov 12, 2018 | $48.33 | $49.61 | $47.46 | $49.39 | +1.84% | 27,594,696 |
| Nov 5, 2018 | $47.37 | $49.24 | $47.37 | $48.50 | +2.73% | 23,416,691 |
| Oct 29, 2018 | $45.82 | $48.29 | $45.17 | $47.21 | +3.83% | 29,657,536 |
| Oct 22, 2018 | $47.44 | $47.65 | $45.16 | $45.47 | -4.07% | 40,359,801 |
| Oct 15, 2018 | $48.96 | $49.45 | $46.37 | $47.40 | -3.46% | 36,130,993 |
| Oct 8, 2018 | $52.41 | $52.85 | $48.25 | $49.10 | -6.64% | 27,896,893 |
| Oct 1, 2018 | $51.15 | $53.14 | $50.93 | $52.59 | +3.14% | 20,722,546 |
| Sep 24, 2018 | $53.36 | $53.36 | $50.90 | $50.99 | -4.50% | 22,965,755 |
| Sep 17, 2018 | $51.68 | $53.51 | $50.97 | $53.39 | +3.37% | 39,415,459 |
| Sep 10, 2018 | $52.23 | $52.49 | $50.98 | $51.65 | -1.02% | 21,970,004 |
| Sep 4, 2018 | $52.16 | $52.88 | $51.84 | $52.18 | +0.06% | 15,325,613 |
| Aug 27, 2018 | $52.84 | $53.44 | $51.70 | $52.15 | -0.78% | 19,727,394 |
| Aug 20, 2018 | $51.75 | $52.81 | $51.64 | $52.56 | +1.68% | 17,023,768 |
| Aug 13, 2018 | $51.10 | $51.76 | $50.12 | $51.69 | +1.31% | 27,613,579 |
| Aug 6, 2018 | $52.78 | $53.55 | $50.56 | $51.02 | -3.32% | 30,748,627 |
| Jul 30, 2018 | $53.21 | $54.15 | $52.32 | $52.77 | -1.20% | 24,618,574 |
| Jul 23, 2018 | $52.46 | $54.47 | $52.32 | $53.41 | +1.81% | 33,714,934 |
| Jul 16, 2018 | $53.12 | $55.70 | $52.10 | $52.46 | -1.07% | 48,002,637 |
| Jul 9, 2018 | $53.48 | $54.40 | $52.74 | $53.03 | -0.32% | 17,393,770 |
| Jul 2, 2018 | $53.47 | $54.64 | $52.85 | $53.20 | -1.35% | 13,115,129 |
| Jun 25, 2018 | $56.66 | $56.74 | $53.69 | $53.93 | -4.97% | 24,230,056 |
| Jun 18, 2018 | $56.60 | $57.87 | $56.29 | $56.75 | -0.32% | 22,172,954 |
| Jun 11, 2018 | $57.64 | $58.02 | $56.09 | $56.93 | -1.09% | 19,947,831 |
| Jun 4, 2018 | $55.58 | $58.22 | $55.17 | $57.56 | +3.99% | 25,020,454 |
| May 29, 2018 | $56.27 | $56.49 | $54.38 | $55.35 | -2.89% | 27,903,927 |
| May 21, 2018 | $57.40 | $58.08 | $56.53 | $57.00 | +0.07% | 18,639,113 |
| May 14, 2018 | $57.42 | $57.74 | $56.54 | $56.96 | -0.38% | 17,522,875 |
| May 7, 2018 | $54.59 | $57.52 | $54.41 | $57.18 | +4.94% | 22,150,893 |
| Apr 30, 2018 | $55.20 | $55.54 | $52.66 | $54.49 | -1.50% | 18,962,162 |
| Apr 23, 2018 | $55.34 | $56.63 | $54.76 | $55.32 | -0.18% | 23,441,525 |
| Apr 16, 2018 | $51.90 | $55.92 | $51.77 | $55.42 | +7.47% | 26,960,577 |
| Apr 9, 2018 | $50.75 | $52.54 | $50.46 | $51.57 | +2.42% | 20,571,145 |
| Apr 2, 2018 | $51.26 | $52.14 | $49.39 | $50.35 | -2.29% | 22,865,700 |
| Mar 26, 2018 | $51.49 | $52.29 | $50.11 | $51.53 | +1.58% | 21,121,917 |
| Mar 19, 2018 | $55.02 | $55.37 | $50.61 | $50.73 | -7.76% | 27,851,151 |
| Mar 12, 2018 | $57.26 | $57.41 | $54.51 | $55.00 | -3.90% | 30,569,626 |
| Mar 5, 2018 | $54.98 | $57.56 | $54.81 | $57.23 | +3.36% | 31,134,483 |
| Feb 26, 2018 | $57.22 | $58.67 | $54.11 | $55.37 | -2.69% | 25,537,922 |
| Feb 20, 2018 | $56.20 | $57.41 | $55.80 | $56.90 | +1.16% | 14,320,493 |
| Feb 12, 2018 | $54.51 | $56.68 | $53.90 | $56.25 | +4.01% | 18,399,506 |
| Feb 5, 2018 | $55.76 | $56.72 | $52.11 | $54.08 | -3.99% | 37,085,301 |
| Jan 29, 2018 | $57.39 | $57.94 | $56.22 | $56.33 | -2.51% | 19,459,913 |
| Jan 22, 2018 | $56.60 | $58.33 | $56.47 | $57.78 | +2.07% | 22,956,907 |
| Jan 16, 2018 | $58.68 | $58.99 | $54.67 | $56.61 | -3.10% | 29,923,667 |
| Jan 8, 2018 | $54.87 | $58.68 | $54.75 | $58.42 | +6.55% | 19,941,874 |
| Jan 2, 2018 | $54.27 | $55.05 | $53.66 | $54.83 | +1.80% | 11,420,482 |
| Dec 26, 2017 | $54.10 | $54.42 | $53.72 | $53.86 | -0.26% | 10,467,462 |
| Dec 18, 2017 | $54.67 | $55.00 | $53.82 | $54.00 | -0.37% | 16,350,349 |
| Dec 11, 2017 | $54.69 | $55.23 | $53.91 | $54.20 | -0.86% | 25,854,943 |
| Dec 4, 2017 | $55.21 | $55.40 | $53.76 | $54.67 | +0.40% | 22,764,481 |
| Nov 27, 2017 | $52.37 | $55.28 | $52.04 | $54.45 | +4.25% | 29,604,195 |
| Nov 20, 2017 | $52.63 | $52.77 | $52.03 | $52.23 | -0.46% | 15,336,013 |
| Nov 13, 2017 | $50.60 | $52.80 | $50.57 | $52.47 | +3.02% | 24,395,316 |
| Nov 6, 2017 | $51.26 | $51.72 | $50.53 | $50.93 | -0.78% | 19,033,552 |
| Oct 30, 2017 | $51.75 | $52.08 | $51.05 | $51.33 | -1.55% | 22,565,288 |
| Oct 23, 2017 | $53.09 | $53.12 | $51.37 | $52.14 | -1.84% | 27,898,868 |
| Oct 16, 2017 | $54.78 | $54.97 | $52.24 | $53.12 | -2.84% | 24,549,916 |
| Oct 9, 2017 | $54.55 | $55.29 | $54.15 | $54.67 | +0.37% | 13,883,744 |
| Oct 2, 2017 | $52.91 | $54.81 | $52.86 | $54.47 | +2.73% | 10,971,676 |
| Sep 25, 2017 | $52.24 | $53.32 | $51.74 | $53.02 | +1.24% | 13,787,386 |
| Sep 18, 2017 | $51.68 | $52.66 | $51.54 | $52.37 | +1.57% | 15,976,768 |
| Sep 11, 2017 | $50.92 | $52.04 | $50.91 | $51.56 | +2.24% | 20,606,965 |
| Sep 5, 2017 | $51.98 | $52.01 | $50.15 | $50.43 | -3.63% | 18,214,170 |
| Aug 28, 2017 | $52.78 | $52.80 | $51.54 | $52.33 | -0.61% | 13,626,787 |
| Aug 21, 2017 | $52.04 | $53.23 | $51.90 | $52.65 | +1.06% | 17,648,262 |
| Aug 14, 2017 | $52.70 | $53.54 | $51.41 | $52.10 | -0.17% | 23,805,568 |
| Aug 7, 2017 | $54.02 | $54.10 | $51.91 | $52.19 | -3.39% | 24,728,866 |
| Jul 31, 2017 | $52.90 | $54.29 | $52.86 | $54.02 | +2.58% | 19,333,917 |
| Jul 24, 2017 | $53.35 | $54.41 | $52.35 | $52.66 | -1.31% | 16,946,887 |
| Jul 17, 2017 | $52.88 | $54.59 | $52.39 | $53.36 | +1.91% | 35,603,574 |
| Jul 10, 2017 | $51.67 | $52.50 | $51.14 | $52.36 | +1.18% | 15,221,789 |
| Jul 3, 2017 | $51.31 | $52.34 | $51.20 | $51.75 | +1.43% | 14,740,751 |
| Jun 26, 2017 | $49.35 | $51.59 | $49.18 | $51.02 | +3.76% | 20,076,787 |
| Jun 19, 2017 | $50.00 | $50.39 | $49.01 | $49.17 | -1.44% | 18,914,067 |
| Jun 12, 2017 | $49.26 | $49.94 | $48.97 | $49.89 | +0.99% | 20,275,336 |
| Jun 5, 2017 | $47.60 | $49.46 | $46.77 | $49.40 | +3.98% | 28,083,885 |
| May 30, 2017 | $47.22 | $47.70 | $46.60 | $47.51 | +0.21% | 24,721,496 |
| May 22, 2017 | $46.76 | $47.59 | $46.49 | $47.41 | +1.87% | 18,327,992 |
| May 15, 2017 | $46.84 | $47.30 | $46.06 | $46.54 | -0.47% | 29,407,240 |
| May 8, 2017 | $47.74 | $47.93 | $46.34 | $46.76 | -1.87% | 25,518,685 |
| May 1, 2017 | $47.25 | $47.84 | $46.79 | $47.65 | +1.25% | 19,915,583 |
| Apr 24, 2017 | $47.75 | $48.07 | $46.88 | $47.06 | +0.66% | 26,245,985 |
| Apr 17, 2017 | $46.66 | $47.50 | $45.89 | $46.75 | +0.71% | 28,680,422 |
| Apr 10, 2017 | $47.15 | $47.40 | $46.37 | $46.42 | -1.55% | 14,709,481 |
| Apr 3, 2017 | $47.23 | $47.95 | $46.30 | $47.15 | -0.17% | 19,405,505 |
| Mar 27, 2017 | $45.29 | $47.65 | $45.12 | $47.23 | +2.12% | 16,720,842 |
| Mar 20, 2017 | $47.68 | $47.76 | $45.72 | $46.25 | -3.46% | 27,084,252 |
| Mar 13, 2017 | $48.27 | $48.75 | $47.81 | $47.91 | -0.54% | 23,578,060 |
| Mar 6, 2017 | $47.74 | $48.47 | $47.53 | $48.17 | +0.46% | 21,271,140 |
| Feb 27, 2017 | $47.03 | $48.79 | $46.68 | $47.95 | +1.83% | 30,889,787 |
| Feb 21, 2017 | $47.25 | $47.64 | $46.71 | $47.09 | -0.11% | 15,954,686 |
| Feb 13, 2017 | $45.90 | $47.53 | $45.88 | $47.14 | +3.47% | 21,011,560 |
| Feb 6, 2017 | $45.34 | $45.95 | $44.91 | $45.56 | -0.24% | 20,455,419 |
| Jan 30, 2017 | $44.51 | $45.92 | $44.23 | $45.67 | +1.99% | 34,019,734 |
| Jan 23, 2017 | $44.41 | $45.22 | $43.85 | $44.78 | +0.49% | 34,136,469 |
| Jan 17, 2017 | $47.38 | $47.46 | $44.22 | $44.56 | -6.66% | 39,524,741 |
| Jan 9, 2017 | $47.85 | $48.16 | $47.02 | $47.74 | -0.89% | 22,939,754 |
| Jan 3, 2017 | $48.03 | $48.96 | $47.58 | $48.17 | +1.67% | 23,761,292 |
| Dec 27, 2016 | $47.79 | $48.52 | $46.97 | $47.38 | -0.42% | 19,436,835 |
| Dec 19, 2016 | $47.45 | $47.88 | $47.02 | $47.58 | +0.04% | 24,243,043 |
| Dec 12, 2016 | $48.59 | $48.97 | $47.47 | $47.56 | -2.18% | 32,024,920 |
| Dec 5, 2016 | $48.21 | $49.54 | $47.58 | $48.62 | +2.04% | 34,084,875 |
| Nov 28, 2016 | $47.01 | $48.67 | $46.84 | $47.65 | +0.38% | 30,770,837 |
| Nov 21, 2016 | $47.38 | $47.71 | $46.90 | $47.47 | +0.06% | 17,003,454 |
| Nov 14, 2016 | $46.98 | $47.96 | $46.74 | $47.44 | – | 36,630,941 |
Seasonality
BNY 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 | 3.5% | -0.4% | -3.7% | 1.3% | 1.5% | 2.0% | 4.3% | 0.3% | -2.1% | 2.8% | 6.8% | 1.3% |
| Months up | 7 of 10 | 7 of 10 | 3 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 8 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 3.8% | -0.6% | -0.4% | 13.7% | 3.8% | 3.7% | 8.5% | 3.2% | -10.3% | 1.7% | ||
| 2025 | 12.5% | 3.5% | -5.7% | -3.5% | 10.2% | 2.8% | 11.9% | 4.1% | 3.2% | -0.5% | 3.9% | 3.6% |
| 2024 | 7.4% | 1.1% | 2.7% | -1.2% | 5.5% | 0.5% | 9.5% | 4.8% | 5.3% | 5.5% | 8.6% | -6.2% |
| 2023 | 11.9% | 0.6% | -10.7% | -5.4% | -5.6% | 10.7% | 2.8% | -1.1% | -4.9% | 0.7% | 13.7% | 7.7% |
| 2022 | 2.6% | -10.3% | -6.6% | -14.6% | 10.8% | -10.5% | 5.1% | -4.4% | -7.2% | 10.3% | 9.0% | -0.8% |
| 2021 | -5.4% | 5.8% | 12.2% | 6.2% | 4.4% | -1.6% | 0.9% | 7.6% | -6.1% | 14.9% | -7.4% | 6.0% |
| 2020 | -10.4% | -10.9% | -15.6% | 12.4% | -1.0% | 4.0% | -6.5% | 3.2% | -7.1% | 0.9% | 13.9% | 8.5% |
| 2019 | 11.7% | 0.3% | -3.9% | -1.0% | -14.0% | 3.4% | 7.0% | -10.4% | 7.5% | 4.1% | 4.7% | 2.8% |
| 2018 | 5.7% | 0.6% | -9.6% | 6.2% | 0.4% | -1.5% | -0.3% | -2.5% | -2.2% | -6.6% | 8.4% | -8.3% |
| 2017 | -5.2% | 5.4% | 0.2% | 0.0% | 0.1% | 8.3% | 4.4% | -1.4% | 1.4% | -2.5% | 6.4% | -1.6% |