Broadridge Financial Solutions, Inc. (BR) stock
BRNYSEServices-Business Services, NECFiscal year ends June 30
Financials through Q4 FY2026, quarter ended Jun 30, 2026Last filing: 10-K on Aug 4, 2026Score 23/3024% below fair value
$178.82+0.68 (+0.38%)
Close on Oct 30, 2026Market cap $20.39BP/E 18.6Yield 2.18%
Price history
Broadridge Financial Solutions share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$178.82
+0.38% on the day
52-week range
$133.83 – $233.10
-23.3% from the high
Change over 52 weeks
-19.1%
From $221.00 on Oct 30, 2025
Average volume
1.10M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $183.28 | $184.63 | $174.80 | $178.82 | -2.43% | 3,817,480 |
| Oct 19, 2026 | $173.69 | $186.46 | $173.39 | $183.28 | +4.67% | 4,073,822 |
| Oct 12, 2026 | $166.23 | $175.96 | $165.21 | $175.11 | +5.84% | 3,643,725 |
| Oct 5, 2026 | $156.72 | $167.08 | $155.68 | $165.45 | +5.43% | 3,894,794 |
| Sep 28, 2026 | $162.01 | $164.55 | $156.86 | $156.93 | -4.18% | 4,221,153 |
| Sep 21, 2026 | $163.99 | $166.80 | $161.60 | $163.77 | +0.39% | 4,504,446 |
| Sep 14, 2026 | $171.80 | $175.20 | $162.29 | $163.13 | -2.75% | 6,736,821 |
| Sep 8, 2026 | $172.00 | $172.00 | $164.70 | $167.74 | -2.97% | 4,158,468 |
| Aug 31, 2026 | $183.44 | $184.55 | $172.11 | $172.88 | -5.86% | 5,275,323 |
| Aug 24, 2026 | $183.31 | $186.91 | $180.85 | $183.64 | +0.80% | 5,447,556 |
| Aug 17, 2026 | $169.42 | $182.52 | $167.73 | $182.18 | +6.53% | 6,979,938 |
| Aug 10, 2026 | $165.30 | $174.49 | $165.30 | $171.01 | +2.71% | 6,200,761 |
| Aug 3, 2026 | $157.64 | $176.94 | $156.47 | $166.50 | +8.15% | 9,047,501 |
| Jul 27, 2026 | $151.32 | $163.24 | $150.01 | $153.95 | +3.38% | 5,168,212 |
| Jul 20, 2026 | $149.00 | $151.00 | $143.04 | $148.92 | -0.66% | 3,960,141 |
| Jul 13, 2026 | $149.08 | $155.13 | $145.75 | $149.91 | +1.65% | 4,461,486 |
| Jul 6, 2026 | $143.06 | $150.71 | $140.61 | $147.47 | +2.45% | 5,245,393 |
| Jun 29, 2026 | $140.67 | $144.50 | $133.88 | $143.95 | +4.36% | 5,186,002 |
| Jun 22, 2026 | $136.09 | $142.84 | $133.83 | $137.93 | +0.24% | 13,067,832 |
| Jun 15, 2026 | $144.39 | $146.81 | $135.98 | $137.60 | -5.02% | 7,164,436 |
| Jun 8, 2026 | $150.28 | $151.15 | $141.23 | $144.87 | -4.28% | 5,480,131 |
| Jun 1, 2026 | $155.05 | $160.00 | $150.63 | $151.34 | -1.55% | 7,983,895 |
| May 26, 2026 | $148.66 | $154.19 | $146.01 | $153.72 | +2.15% | 7,420,837 |
| May 18, 2026 | $144.90 | $153.42 | $144.65 | $150.49 | +3.34% | 6,571,648 |
| May 11, 2026 | $148.28 | $151.84 | $139.79 | $145.62 | -2.60% | 10,658,301 |
| May 4, 2026 | $154.47 | $156.16 | $148.36 | $149.50 | -3.70% | 6,979,208 |
| Apr 27, 2026 | $155.27 | $161.32 | $149.05 | $155.25 | +0.12% | 6,627,298 |
| Apr 20, 2026 | $162.67 | $165.13 | $153.06 | $155.07 | -4.82% | 5,100,346 |
| Apr 13, 2026 | $151.65 | $165.18 | $150.50 | $162.92 | +7.81% | 5,793,689 |
| Apr 6, 2026 | $160.58 | $163.94 | $150.10 | $151.12 | -6.10% | 6,815,514 |
| Mar 30, 2026 | $158.86 | $165.34 | $155.54 | $160.93 | +2.23% | 8,874,115 |
| Mar 23, 2026 | $176.14 | $176.14 | $156.94 | $157.42 | -9.72% | 9,251,249 |
| Mar 16, 2026 | $177.31 | $182.50 | $172.95 | $174.36 | -2.22% | 11,432,274 |
| Mar 9, 2026 | $193.80 | $194.59 | $177.22 | $178.32 | -9.43% | 8,650,327 |
| Mar 2, 2026 | $182.61 | $197.38 | $182.61 | $196.88 | +5.92% | 5,815,974 |
| Feb 23, 2026 | $176.86 | $186.00 | $173.40 | $185.87 | +5.00% | 6,676,151 |
| Feb 17, 2026 | $174.63 | $178.66 | $171.41 | $177.02 | +1.91% | 5,237,942 |
| Feb 9, 2026 | $181.35 | $182.93 | $163.71 | $173.70 | -4.51% | 11,473,457 |
| Feb 2, 2026 | $197.56 | $201.62 | $181.09 | $181.91 | -7.71% | 9,942,565 |
| Jan 26, 2026 | $207.81 | $209.23 | $193.06 | $197.11 | -5.03% | 4,842,178 |
| Jan 20, 2026 | $216.46 | $217.99 | $204.61 | $207.54 | -5.08% | 4,068,557 |
| Jan 12, 2026 | $222.93 | $224.51 | $216.65 | $218.64 | -2.11% | 3,784,290 |
| Jan 5, 2026 | $219.46 | $224.34 | $218.33 | $223.36 | +1.31% | 3,069,707 |
| Dec 29, 2025 | $228.41 | $229.77 | $219.23 | $220.47 | -3.38% | 1,477,984 |
| Dec 22, 2025 | $226.17 | $228.84 | $225.81 | $228.19 | +0.99% | 1,266,380 |
| Dec 15, 2025 | $230.16 | $231.44 | $224.75 | $225.96 | -1.78% | 5,744,378 |
| Dec 8, 2025 | $231.25 | $232.89 | $224.46 | $230.05 | -0.85% | 3,147,932 |
| Dec 1, 2025 | $227.06 | $233.10 | $224.98 | $232.02 | +1.72% | 3,492,699 |
| Nov 24, 2025 | $228.40 | $230.22 | $226.22 | $228.09 | -0.13% | 2,361,811 |
| Nov 17, 2025 | $225.92 | $230.76 | $221.31 | $228.39 | +1.03% | 4,398,513 |
| Nov 10, 2025 | $220.64 | $228.53 | $220.42 | $226.06 | +1.96% | 4,246,644 |
| Nov 3, 2025 | $219.27 | $226.93 | $215.08 | $221.72 | +0.60% | 4,217,491 |
| Oct 27, 2025 | $233.74 | $233.74 | $217.89 | $220.40 | -5.12% | 3,898,491 |
| Oct 20, 2025 | $229.07 | $236.02 | $228.07 | $232.29 | +1.44% | 2,015,189 |
| Oct 13, 2025 | $233.00 | $235.92 | $225.62 | $228.99 | -1.66% | 2,932,243 |
| Oct 6, 2025 | $234.33 | $238.73 | $232.16 | $232.85 | -0.78% | 2,666,974 |
| Sep 29, 2025 | $236.76 | $238.58 | $231.70 | $234.69 | -0.56% | 2,803,029 |
| Sep 22, 2025 | $241.46 | $242.26 | $233.80 | $236.00 | -2.26% | 2,948,821 |
| Sep 15, 2025 | $252.47 | $253.36 | $240.61 | $241.46 | -4.19% | 4,406,823 |
| Sep 8, 2025 | $250.54 | $255.74 | $247.71 | $252.03 | +0.40% | 2,862,075 |
| Sep 2, 2025 | $254.84 | $256.67 | $247.52 | $251.02 | -1.80% | 2,427,671 |
| Aug 25, 2025 | $262.03 | $263.00 | $255.36 | $255.62 | -2.50% | 3,691,600 |
| Aug 18, 2025 | $260.60 | $265.37 | $259.52 | $262.18 | +0.61% | 3,123,973 |
| Aug 11, 2025 | $266.35 | $266.37 | $256.95 | $260.60 | -2.01% | 3,572,830 |
| Aug 4, 2025 | $244.98 | $271.91 | $243.76 | $265.94 | +8.70% | 5,405,227 |
| Jul 28, 2025 | $252.35 | $256.11 | $242.42 | $244.65 | -3.56% | 5,356,044 |
| Jul 21, 2025 | $239.31 | $257.65 | $239.31 | $253.69 | +6.10% | 5,850,551 |
| Jul 14, 2025 | $234.64 | $239.36 | $231.97 | $239.11 | +1.67% | 2,102,458 |
| Jul 7, 2025 | $241.92 | $242.38 | $233.87 | $235.18 | -2.87% | 2,353,863 |
| Jun 30, 2025 | $239.80 | $245.38 | $232.88 | $242.13 | +1.12% | 2,232,180 |
| Jun 23, 2025 | $236.86 | $246.67 | $236.27 | $239.45 | +1.25% | 2,248,634 |
| Jun 16, 2025 | $237.55 | $240.83 | $235.65 | $236.50 | -0.29% | 2,015,611 |
| Jun 9, 2025 | $244.81 | $245.14 | $236.42 | $237.18 | -3.33% | 2,007,055 |
| Jun 2, 2025 | $241.11 | $246.66 | $238.56 | $245.35 | +1.04% | 2,264,366 |
| May 26, 2025 | $236.52 | $242.94 | $235.15 | $242.83 | +2.47% | 3,181,481 |
| May 19, 2025 | $240.32 | $242.98 | $235.15 | $236.97 | -1.76% | 2,341,897 |
| May 12, 2025 | $241.44 | $241.98 | $233.14 | $241.21 | +1.78% | 2,702,401 |
| May 5, 2025 | $232.27 | $240.50 | $230.91 | $237.00 | +1.76% | 2,849,194 |
| Apr 28, 2025 | $238.18 | $242.78 | $224.20 | $232.91 | -2.02% | 3,709,803 |
| Apr 21, 2025 | $234.67 | $240.95 | $225.12 | $237.72 | +0.79% | 1,865,075 |
| Apr 14, 2025 | $233.07 | $238.72 | $232.49 | $235.85 | +1.84% | 1,813,111 |
| Apr 7, 2025 | $220.69 | $234.07 | $212.33 | $231.60 | +2.92% | 3,744,982 |
| Mar 31, 2025 | $237.08 | $247.01 | $224.70 | $225.04 | -5.25% | 3,554,786 |
| Mar 24, 2025 | $234.99 | $241.74 | $234.23 | $237.51 | +1.98% | 2,217,211 |
| Mar 17, 2025 | $227.16 | $236.69 | $227.16 | $232.90 | +2.31% | 3,233,641 |
| Mar 10, 2025 | $238.80 | $240.45 | $222.55 | $227.65 | -5.51% | 3,449,843 |
| Mar 3, 2025 | $242.00 | $246.58 | $234.98 | $240.92 | -0.12% | 3,544,258 |
| Feb 24, 2025 | $235.05 | $242.88 | $234.44 | $241.22 | +2.50% | 2,474,964 |
| Feb 18, 2025 | $239.61 | $242.00 | $230.87 | $235.33 | -2.08% | 1,916,076 |
| Feb 10, 2025 | $240.90 | $244.47 | $238.10 | $240.33 | -0.04% | 1,611,386 |
| Feb 3, 2025 | $237.12 | $242.39 | $234.31 | $240.42 | +0.92% | 2,296,324 |
| Jan 27, 2025 | $237.41 | $241.45 | $230.69 | $238.22 | +0.37% | 2,453,700 |
| Jan 21, 2025 | $232.49 | $237.81 | $231.65 | $237.35 | +3.02% | 1,632,605 |
| Jan 13, 2025 | $221.29 | $233.56 | $220.13 | $230.40 | +4.04% | 2,143,822 |
| Jan 6, 2025 | $228.24 | $229.73 | $220.00 | $221.46 | -3.39% | 2,470,670 |
| Dec 30, 2024 | $224.41 | $229.97 | $221.89 | $229.23 | +1.26% | 1,886,094 |
| Dec 23, 2024 | $225.00 | $228.02 | $223.10 | $226.37 | +0.16% | 953,719 |
| Dec 16, 2024 | $233.88 | $234.58 | $222.57 | $226.01 | -3.22% | 3,219,098 |
| Dec 9, 2024 | $234.56 | $237.02 | $230.05 | $233.53 | -0.81% | 1,816,006 |
| Dec 2, 2024 | $236.23 | $237.96 | $229.94 | $235.43 | -0.25% | 2,234,456 |
| Nov 25, 2024 | $231.69 | $237.74 | $229.95 | $236.02 | +2.51% | 2,086,138 |
| Nov 18, 2024 | $227.26 | $230.31 | $222.01 | $230.24 | +1.08% | 3,176,902 |
| Nov 11, 2024 | $226.00 | $230.00 | $225.15 | $227.78 | +1.14% | 2,616,443 |
| Nov 4, 2024 | $210.77 | $226.16 | $208.20 | $225.21 | +7.14% | 2,959,308 |
| Oct 28, 2024 | $215.13 | $216.11 | $209.52 | $210.21 | -1.78% | 2,418,166 |
| Oct 21, 2024 | $218.10 | $219.39 | $212.66 | $214.03 | -2.31% | 1,701,933 |
| Oct 14, 2024 | $221.00 | $224.32 | $217.28 | $219.10 | -0.74% | 1,855,011 |
| Oct 7, 2024 | $213.57 | $222.80 | $213.20 | $220.74 | +2.51% | 2,401,150 |
| Sep 30, 2024 | $211.60 | $216.15 | $211.60 | $215.33 | +1.56% | 2,515,181 |
| Sep 23, 2024 | $208.98 | $214.29 | $208.14 | $212.03 | +1.83% | 2,430,764 |
| Sep 16, 2024 | $212.61 | $214.22 | $207.21 | $208.22 | -1.76% | 3,285,883 |
| Sep 9, 2024 | $208.14 | $214.48 | $208.02 | $211.95 | +2.10% | 2,493,951 |
| Sep 3, 2024 | $211.13 | $212.91 | $206.95 | $207.59 | -2.48% | 2,724,694 |
| Aug 26, 2024 | $209.50 | $213.43 | $208.80 | $212.86 | +1.83% | 2,629,647 |
| Aug 19, 2024 | $209.18 | $211.71 | $208.15 | $209.03 | +0.15% | 2,724,398 |
| Aug 12, 2024 | $214.64 | $214.99 | $206.29 | $208.71 | -2.69% | 4,193,401 |
| Aug 5, 2024 | $215.09 | $223.81 | $207.96 | $214.47 | -0.69% | 3,859,451 |
| Jul 29, 2024 | $212.99 | $216.86 | $210.23 | $215.97 | +1.57% | 2,549,562 |
| Jul 22, 2024 | $202.65 | $213.24 | $201.67 | $212.63 | +5.32% | 2,304,675 |
| Jul 15, 2024 | $205.82 | $211.68 | $200.63 | $201.89 | -1.73% | 2,779,125 |
| Jul 8, 2024 | $202.23 | $207.00 | $198.71 | $205.45 | +1.65% | 2,092,246 |
| Jul 1, 2024 | $197.57 | $202.27 | $195.64 | $202.12 | +2.60% | 1,170,369 |
| Jun 24, 2024 | $201.18 | $203.28 | $196.29 | $197.00 | -1.89% | 2,569,373 |
| Jun 17, 2024 | $195.14 | $201.32 | $193.85 | $200.79 | +2.90% | 2,088,512 |
| Jun 10, 2024 | $197.74 | $198.70 | $192.68 | $195.13 | -1.47% | 1,653,174 |
| Jun 3, 2024 | $199.89 | $200.85 | $196.24 | $198.04 | -1.36% | 2,237,665 |
| May 28, 2024 | $200.00 | $201.19 | $193.47 | $200.77 | +0.11% | 4,458,972 |
| May 20, 2024 | $203.03 | $205.06 | $198.82 | $200.54 | -1.45% | 2,687,725 |
| May 13, 2024 | $196.41 | $204.90 | $195.75 | $203.49 | +3.99% | 2,683,426 |
| May 6, 2024 | $200.00 | $202.00 | $188.30 | $195.69 | -1.59% | 3,020,758 |
| Apr 29, 2024 | $195.04 | $199.08 | $192.61 | $198.85 | +2.42% | 1,889,864 |
| Apr 22, 2024 | $194.30 | $196.14 | $192.72 | $194.15 | +0.40% | 1,397,352 |
| Apr 15, 2024 | $200.72 | $201.11 | $192.31 | $193.38 | -2.74% | 2,039,827 |
| Apr 8, 2024 | $202.86 | $207.55 | $197.65 | $198.83 | -1.93% | 2,413,412 |
| Apr 1, 2024 | $204.26 | $204.48 | $198.53 | $202.75 | -1.03% | 1,744,194 |
| Mar 25, 2024 | $203.50 | $205.61 | $200.82 | $204.86 | +0.66% | 1,369,727 |
| Mar 18, 2024 | $200.90 | $206.60 | $199.26 | $203.51 | +1.65% | 1,815,918 |
| Mar 11, 2024 | $203.06 | $204.95 | $197.95 | $200.20 | -1.65% | 2,220,623 |
| Mar 4, 2024 | $203.23 | $205.93 | $199.76 | $203.55 | -0.09% | 2,309,473 |
| Feb 26, 2024 | $201.24 | $204.12 | $198.84 | $203.74 | +1.12% | 2,593,792 |
| Feb 20, 2024 | $197.67 | $201.93 | $194.42 | $201.49 | +1.80% | 1,881,055 |
| Feb 12, 2024 | $199.45 | $199.56 | $192.60 | $197.92 | -0.53% | 4,112,415 |
| Feb 5, 2024 | $200.82 | $201.04 | $196.09 | $198.98 | -1.37% | 3,503,750 |
| Jan 29, 2024 | $207.25 | $210.24 | $191.87 | $201.74 | -2.95% | 5,256,759 |
| Jan 22, 2024 | $205.31 | $209.61 | $205.31 | $207.88 | +1.46% | 2,383,958 |
| Jan 16, 2024 | $200.78 | $205.01 | $200.04 | $204.89 | +1.13% | 1,718,155 |
| Jan 8, 2024 | $197.23 | $202.66 | $196.16 | $202.60 | +3.18% | 1,900,211 |
| Jan 2, 2024 | $204.35 | $204.96 | $195.90 | $196.35 | -4.57% | 1,898,041 |
| Dec 26, 2023 | $199.78 | $207.29 | $199.54 | $205.75 | +3.05% | 2,495,297 |
| Dec 18, 2023 | $195.00 | $200.17 | $194.45 | $199.67 | +3.06% | 2,527,657 |
| Dec 11, 2023 | $191.32 | $194.38 | $189.92 | $193.75 | +1.25% | 3,197,981 |
| Dec 4, 2023 | $194.19 | $196.52 | $188.78 | $191.36 | -2.07% | 3,738,143 |
| Nov 27, 2023 | $186.57 | $195.80 | $185.41 | $195.40 | +4.72% | 3,229,420 |
| Nov 20, 2023 | $183.00 | $187.96 | $182.57 | $186.59 | +2.13% | 1,315,175 |
| Nov 13, 2023 | $176.75 | $182.75 | $176.29 | $182.70 | +3.15% | 2,145,986 |
| Nov 6, 2023 | $177.46 | $179.20 | $175.21 | $177.12 | 0.00% | 2,815,582 |
| Oct 30, 2023 | $168.14 | $182.09 | $167.84 | $177.12 | +5.82% | 2,852,676 |
| Oct 23, 2023 | $173.42 | $175.02 | $166.73 | $167.38 | -3.35% | 1,806,376 |
| Oct 16, 2023 | $178.68 | $182.02 | $173.03 | $173.19 | -2.53% | 2,010,915 |
| Oct 9, 2023 | $179.34 | $182.93 | $176.69 | $177.68 | -1.12% | 2,254,070 |
| Oct 2, 2023 | $178.86 | $180.35 | $175.41 | $179.69 | +0.36% | 2,851,856 |
| Sep 25, 2023 | $184.01 | $185.38 | $178.69 | $179.05 | -2.82% | 2,609,810 |
| Sep 18, 2023 | $185.30 | $187.67 | $182.68 | $184.25 | -0.48% | 2,213,602 |
| Sep 11, 2023 | $187.83 | $189.69 | $184.25 | $185.14 | -1.38% | 2,565,711 |
| Sep 5, 2023 | $187.86 | $189.08 | $184.77 | $187.73 | -0.01% | 1,591,549 |
| Aug 28, 2023 | $184.30 | $187.84 | $184.05 | $187.74 | +2.20% | 2,198,026 |
| Aug 21, 2023 | $178.41 | $184.88 | $177.29 | $183.69 | +2.62% | 4,125,926 |
| Aug 14, 2023 | $181.46 | $184.10 | $178.01 | $179.00 | -1.59% | 3,185,626 |
| Aug 7, 2023 | $166.01 | $182.33 | $165.25 | $181.90 | +9.76% | 3,373,526 |
| Jul 31, 2023 | $167.83 | $168.72 | $164.99 | $165.72 | -1.25% | 1,952,744 |
| Jul 24, 2023 | $170.01 | $172.85 | $167.53 | $167.82 | -1.18% | 1,443,265 |
| Jul 17, 2023 | $167.55 | $170.51 | $165.15 | $169.83 | +1.10% | 2,311,447 |
| Jul 10, 2023 | $163.47 | $168.69 | $163.17 | $167.99 | +2.87% | 1,644,760 |
| Jul 3, 2023 | $164.45 | $164.99 | $161.85 | $163.30 | -1.41% | 1,139,365 |
| Jun 26, 2023 | $157.86 | $166.03 | $157.21 | $165.63 | +4.82% | 1,825,058 |
| Jun 20, 2023 | $159.70 | $160.69 | $157.00 | $158.01 | -1.74% | 2,034,477 |
| Jun 12, 2023 | $153.86 | $161.98 | $153.09 | $160.80 | +4.52% | 3,074,308 |
| Jun 5, 2023 | $153.21 | $154.55 | $152.47 | $153.84 | +0.38% | 2,502,821 |
| May 30, 2023 | $149.96 | $153.32 | $144.55 | $153.25 | +2.45% | 6,708,747 |
| May 22, 2023 | $153.82 | $154.67 | $147.11 | $149.59 | -2.40% | 2,845,699 |
| May 15, 2023 | $154.59 | $155.26 | $152.08 | $153.27 | -0.84% | 2,299,528 |
| May 8, 2023 | $153.08 | $155.86 | $151.46 | $154.57 | +1.11% | 2,224,489 |
| May 1, 2023 | $144.90 | $158.69 | $143.95 | $152.87 | +5.13% | 3,987,921 |
| Apr 24, 2023 | $144.14 | $145.85 | $139.52 | $145.41 | +1.20% | 2,689,467 |
| Apr 17, 2023 | $145.56 | $146.91 | $141.49 | $143.69 | -1.03% | 2,262,720 |
| Apr 10, 2023 | $139.93 | $147.20 | $139.46 | $145.18 | +2.82% | 2,294,152 |
| Apr 3, 2023 | $145.24 | $146.39 | $139.35 | $141.20 | -3.66% | 2,354,227 |
| Mar 27, 2023 | $141.24 | $147.23 | $139.70 | $146.57 | +4.25% | 2,685,983 |
| Mar 20, 2023 | $135.48 | $140.63 | $135.27 | $140.60 | +4.02% | 3,656,512 |
| Mar 13, 2023 | $136.02 | $139.49 | $133.97 | $135.16 | -1.34% | 4,519,852 |
| Mar 6, 2023 | $144.33 | $144.97 | $136.45 | $136.99 | -4.94% | 2,932,946 |
| Feb 27, 2023 | $142.09 | $144.23 | $139.44 | $144.11 | +2.13% | 2,452,266 |
| Feb 21, 2023 | $142.50 | $144.06 | $140.59 | $141.10 | -1.92% | 1,923,413 |
| Feb 13, 2023 | $146.42 | $147.88 | $142.58 | $143.86 | -1.50% | 2,004,379 |
| Feb 6, 2023 | $152.36 | $152.50 | $144.57 | $146.05 | -4.90% | 2,648,474 |
| Jan 30, 2023 | $148.72 | $157.47 | $148.72 | $153.58 | +2.76% | 3,949,828 |
| Jan 23, 2023 | $146.30 | $151.83 | $146.00 | $149.46 | +2.17% | 2,549,119 |
| Jan 17, 2023 | $144.09 | $147.15 | $141.61 | $146.29 | +1.51% | 1,885,073 |
| Jan 9, 2023 | $137.45 | $145.17 | $137.02 | $144.11 | +5.11% | 2,208,828 |
| Jan 3, 2023 | $134.98 | $137.90 | $132.70 | $137.10 | +2.21% | 1,718,431 |
| Dec 27, 2022 | $134.47 | $137.35 | $132.43 | $134.13 | -0.26% | 1,507,247 |
| Dec 19, 2022 | $132.96 | $136.43 | $132.25 | $134.48 | +0.85% | 2,644,562 |
| Dec 12, 2022 | $142.60 | $149.80 | $131.83 | $133.35 | -6.16% | 3,850,956 |
| Dec 5, 2022 | $147.22 | $147.41 | $141.72 | $142.11 | -4.62% | 2,231,759 |
| Nov 28, 2022 | $147.27 | $151.29 | $142.03 | $148.99 | +0.32% | 3,878,920 |
| Nov 21, 2022 | $145.80 | $149.36 | $145.80 | $148.52 | +2.71% | 2,505,346 |
| Nov 14, 2022 | $139.60 | $144.88 | $139.42 | $144.60 | +3.29% | 2,806,040 |
| Nov 7, 2022 | $134.11 | $142.32 | $133.37 | $139.99 | +4.91% | 3,602,465 |
| Oct 31, 2022 | $148.15 | $151.37 | $131.35 | $133.44 | -10.38% | 4,384,626 |
| Oct 24, 2022 | $142.56 | $149.04 | $139.53 | $148.90 | +5.61% | 2,570,610 |
| Oct 17, 2022 | $141.09 | $147.07 | $137.43 | $140.99 | +1.36% | 2,577,217 |
| Oct 10, 2022 | $143.69 | $145.41 | $135.72 | $139.10 | -2.64% | 3,249,498 |
| Oct 3, 2022 | $145.93 | $152.87 | $141.14 | $142.87 | -1.00% | 3,096,793 |
| Sep 26, 2022 | $154.00 | $154.99 | $144.21 | $144.32 | -6.55% | 4,645,658 |
| Sep 19, 2022 | $162.82 | $165.17 | $152.31 | $154.44 | -5.62% | 2,019,829 |
| Sep 12, 2022 | $172.90 | $173.59 | $161.64 | $163.63 | -5.09% | 2,371,988 |
| Sep 6, 2022 | $166.54 | $172.96 | $166.17 | $172.41 | +3.56% | 1,729,755 |
| Aug 29, 2022 | $172.45 | $175.28 | $165.89 | $166.48 | -4.32% | 2,621,578 |
| Aug 22, 2022 | $174.10 | $176.88 | $173.14 | $173.99 | -1.16% | 2,506,293 |
| Aug 15, 2022 | $181.67 | $183.12 | $174.64 | $176.03 | -3.92% | 3,384,074 |
| Aug 8, 2022 | $168.87 | $183.33 | $166.79 | $183.22 | +9.16% | 2,438,098 |
| Aug 1, 2022 | $158.98 | $167.87 | $158.55 | $167.85 | +4.55% | 1,795,379 |
| Jul 25, 2022 | $156.64 | $162.17 | $152.14 | $160.55 | +2.79% | 2,547,356 |
| Jul 18, 2022 | $150.00 | $157.82 | $146.39 | $156.19 | +4.60% | 2,021,472 |
| Jul 11, 2022 | $148.09 | $149.88 | $143.30 | $149.32 | +0.01% | 1,894,741 |
| Jul 5, 2022 | $145.22 | $149.98 | $142.75 | $149.30 | +1.97% | 1,641,487 |
| Jun 27, 2022 | $145.50 | $148.07 | $140.18 | $146.42 | +0.57% | 2,498,514 |
| Jun 21, 2022 | $134.21 | $145.74 | $132.40 | $145.59 | +9.13% | 1,927,115 |
| Jun 13, 2022 | $137.03 | $139.48 | $132.78 | $133.41 | -4.77% | 3,262,343 |
| Jun 6, 2022 | $147.12 | $147.95 | $139.23 | $140.09 | -4.24% | 1,522,319 |
| May 31, 2022 | $145.82 | $147.80 | $143.74 | $146.29 | -0.35% | 1,587,797 |
| May 23, 2022 | $140.25 | $147.25 | $137.37 | $146.80 | +5.63% | 1,726,611 |
| May 16, 2022 | $138.38 | $141.10 | $135.39 | $138.98 | -0.26% | 2,238,353 |
| May 9, 2022 | $137.23 | $140.35 | $132.68 | $139.34 | -1.76% | 2,797,126 |
| May 2, 2022 | $144.47 | $149.95 | $139.26 | $141.84 | -1.59% | 2,755,114 |
| Apr 25, 2022 | $148.00 | $151.12 | $143.76 | $144.13 | -2.81% | 2,040,036 |
| Apr 18, 2022 | $153.18 | $157.05 | $148.23 | $148.30 | -3.40% | 1,937,417 |
| Apr 11, 2022 | $160.53 | $160.62 | $152.62 | $153.52 | -4.55% | 1,559,809 |
| Apr 4, 2022 | $156.13 | $161.50 | $154.83 | $160.84 | +2.90% | 2,435,568 |
| Mar 28, 2022 | $152.25 | $159.00 | $152.25 | $156.31 | +2.32% | 2,064,312 |
| Mar 21, 2022 | $152.51 | $153.19 | $150.09 | $152.77 | -0.53% | 2,003,566 |
| Mar 14, 2022 | $144.37 | $153.90 | $141.61 | $153.59 | +6.22% | 2,742,695 |
| Mar 7, 2022 | $147.62 | $149.49 | $143.64 | $144.60 | -1.93% | 2,924,339 |
| Feb 28, 2022 | $146.48 | $149.85 | $144.01 | $147.44 | -0.55% | 2,942,724 |
| Feb 22, 2022 | $141.78 | $148.32 | $137.58 | $148.25 | +4.12% | 2,902,777 |
| Feb 14, 2022 | $143.77 | $148.30 | $140.85 | $142.38 | -1.55% | 4,328,138 |
| Feb 7, 2022 | $149.60 | $151.76 | $143.82 | $144.62 | -3.51% | 3,036,175 |
| Jan 31, 2022 | $153.86 | $159.38 | $147.11 | $149.88 | -2.77% | 4,359,787 |
| Jan 24, 2022 | $154.31 | $158.19 | $148.24 | $154.15 | -1.56% | 4,114,635 |
| Jan 18, 2022 | $157.97 | $163.72 | $156.42 | $156.60 | -2.16% | 3,070,038 |
| Jan 10, 2022 | $169.37 | $171.35 | $158.24 | $160.06 | -6.67% | 3,428,472 |
| Jan 3, 2022 | $183.03 | $183.34 | $171.47 | $171.50 | -6.19% | 2,499,977 |
| Dec 27, 2021 | $182.13 | $185.40 | $180.62 | $182.82 | +1.40% | 1,624,611 |
| Dec 20, 2021 | $173.91 | $181.26 | $170.34 | $180.29 | +2.56% | 1,827,514 |
| Dec 13, 2021 | $177.96 | $180.69 | $175.16 | $175.79 | -1.44% | 3,659,872 |
| Dec 6, 2021 | $171.99 | $178.75 | $169.36 | $178.36 | +4.51% | 2,383,536 |
| Nov 29, 2021 | $173.08 | $176.04 | $167.39 | $170.67 | -0.52% | 3,923,479 |
| Nov 22, 2021 | $174.04 | $176.05 | $171.11 | $171.57 | -1.47% | 2,114,839 |
| Nov 15, 2021 | $177.35 | $178.69 | $172.56 | $174.13 | -1.40% | 1,779,561 |
| Nov 8, 2021 | $174.72 | $179.97 | $173.23 | $176.61 | +1.61% | 2,627,688 |
| Nov 1, 2021 | $178.91 | $179.71 | $166.51 | $173.81 | -2.58% | 3,394,652 |
| Oct 25, 2021 | $183.64 | $185.00 | $176.66 | $178.41 | -3.07% | 2,681,560 |
| Oct 18, 2021 | $179.50 | $184.85 | $177.44 | $184.07 | +2.30% | 2,587,554 |
| Oct 11, 2021 | $168.66 | $180.06 | $167.61 | $179.94 | +6.51% | 2,517,152 |
| Oct 4, 2021 | $164.83 | $169.51 | $161.09 | $168.94 | +1.76% | 2,855,956 |
| Sep 27, 2021 | $168.55 | $170.26 | $164.17 | $166.02 | -1.77% | 2,974,881 |
| Sep 20, 2021 | $164.84 | $169.31 | $161.50 | $169.01 | +1.47% | 2,551,944 |
| Sep 13, 2021 | $170.61 | $171.50 | $166.33 | $166.56 | -2.00% | 2,209,888 |
| Sep 7, 2021 | $170.89 | $172.85 | $168.50 | $169.96 | -0.46% | 1,898,707 |
| Aug 30, 2021 | $171.33 | $173.32 | $170.29 | $170.75 | -0.48% | 1,720,307 |
| Aug 23, 2021 | $174.96 | $174.96 | $168.92 | $171.58 | -1.70% | 2,090,210 |
| Aug 16, 2021 | $173.97 | $177.16 | $172.68 | $174.54 | +0.10% | 2,147,383 |
| Aug 9, 2021 | $173.18 | $175.82 | $169.18 | $174.36 | +0.57% | 2,188,062 |
| Aug 2, 2021 | $174.50 | $175.22 | $172.18 | $173.37 | -0.07% | 1,547,631 |
| Jul 26, 2021 | $171.85 | $173.62 | $170.05 | $173.49 | +0.58% | 1,825,272 |
| Jul 19, 2021 | $168.43 | $172.58 | $165.26 | $172.49 | +1.54% | 1,894,526 |
| Jul 12, 2021 | $168.08 | $171.27 | $167.99 | $169.87 | +0.69% | 2,513,053 |
| Jul 6, 2021 | $164.90 | $168.96 | $162.89 | $168.70 | +2.61% | 2,148,827 |
| Jun 28, 2021 | $161.25 | $164.69 | $159.39 | $164.41 | +2.32% | 2,233,694 |
| Jun 21, 2021 | $159.04 | $161.79 | $158.34 | $160.69 | +1.49% | 2,116,648 |
| Jun 14, 2021 | $162.55 | $162.74 | $157.44 | $158.33 | -2.72% | 2,694,073 |
| Jun 7, 2021 | $161.38 | $162.77 | $157.55 | $162.76 | +1.17% | 2,346,033 |
| Jun 1, 2021 | $160.21 | $160.95 | $156.67 | $160.87 | +0.87% | 1,721,860 |
| May 24, 2021 | $160.31 | $161.28 | $157.36 | $159.48 | +0.13% | 2,847,427 |
| May 17, 2021 | $162.78 | $163.16 | $157.06 | $159.27 | -2.40% | 2,835,801 |
| May 10, 2021 | $164.76 | $167.54 | $158.99 | $163.18 | -0.62% | 1,906,790 |
| May 3, 2021 | $158.88 | $166.32 | $158.18 | $164.20 | +3.51% | 2,866,516 |
| Apr 26, 2021 | $162.94 | $163.00 | $157.19 | $158.63 | -2.46% | 1,837,669 |
| Apr 19, 2021 | $157.08 | $163.43 | $155.11 | $162.63 | +3.59% | 2,521,243 |
| Apr 12, 2021 | $156.73 | $157.35 | $154.71 | $157.00 | +0.64% | 2,383,669 |
| Apr 5, 2021 | $155.49 | $159.05 | $153.55 | $156.00 | +0.70% | 2,448,025 |
| Mar 29, 2021 | $153.40 | $157.69 | $151.14 | $154.92 | +0.96% | 2,148,126 |
| Mar 22, 2021 | $146.36 | $153.63 | $146.09 | $153.44 | +4.97% | 2,543,521 |
| Mar 15, 2021 | $143.53 | $148.22 | $142.70 | $146.18 | +1.47% | 2,925,470 |
| Mar 8, 2021 | $143.00 | $145.80 | $141.70 | $144.06 | +1.11% | 2,137,776 |
| Mar 1, 2021 | $143.45 | $147.01 | $137.91 | $142.48 | -0.01% | 2,492,605 |
| Feb 22, 2021 | $148.46 | $149.12 | $142.09 | $142.49 | -4.71% | 3,174,137 |
| Feb 16, 2021 | $148.25 | $151.11 | $144.75 | $149.54 | +0.99% | 2,357,700 |
| Feb 8, 2021 | $144.66 | $148.20 | $141.03 | $148.07 | +2.73% | 3,131,146 |
| Feb 1, 2021 | $142.59 | $148.25 | $142.06 | $144.13 | +2.00% | 3,652,608 |
| Jan 25, 2021 | $148.92 | $152.42 | $141.28 | $141.31 | -5.12% | 4,007,310 |
| Jan 19, 2021 | $152.47 | $153.61 | $148.79 | $148.94 | -1.74% | 2,155,155 |
| Jan 11, 2021 | $154.87 | $156.07 | $150.86 | $151.57 | -2.97% | 2,799,391 |
| Jan 4, 2021 | $153.45 | $158.36 | $149.42 | $156.21 | +1.96% | 3,684,617 |
| Dec 28, 2020 | $151.24 | $153.62 | $150.31 | $153.20 | +2.13% | 1,582,508 |
| Dec 21, 2020 | $151.69 | $152.74 | $147.40 | $150.01 | -2.51% | 1,699,606 |
| Dec 14, 2020 | $147.33 | $154.22 | $145.60 | $153.88 | +4.23% | 4,021,909 |
| Dec 7, 2020 | $148.72 | $149.67 | $145.10 | $147.63 | -1.07% | 3,397,501 |
| Nov 30, 2020 | $147.79 | $149.33 | $144.75 | $149.22 | +1.23% | 2,742,502 |
| Nov 23, 2020 | $145.17 | $148.52 | $144.58 | $147.40 | +1.71% | 1,318,085 |
| Nov 16, 2020 | $147.30 | $148.65 | $143.44 | $144.92 | -1.21% | 1,996,903 |
| Nov 9, 2020 | $151.20 | $153.34 | $144.66 | $146.69 | +0.07% | 2,036,817 |
| Nov 2, 2020 | $138.34 | $147.99 | $138.34 | $146.59 | +6.53% | 2,405,376 |
| Oct 26, 2020 | $144.05 | $144.94 | $134.68 | $137.60 | -5.58% | 2,804,598 |
| Oct 19, 2020 | $143.61 | $146.04 | $141.43 | $145.73 | +1.67% | 1,726,879 |
| Oct 12, 2020 | $142.15 | $145.14 | $140.33 | $143.34 | +1.78% | 2,033,827 |
| Oct 5, 2020 | $134.22 | $141.42 | $133.46 | $140.84 | +5.57% | 2,035,708 |
| Sep 28, 2020 | $131.80 | $135.40 | $130.85 | $133.41 | +2.31% | 2,779,730 |
| Sep 21, 2020 | $130.13 | $132.23 | $126.77 | $130.40 | -0.84% | 2,257,875 |
| Sep 14, 2020 | $135.19 | $137.64 | $131.17 | $131.51 | -2.17% | 2,903,780 |
| Sep 8, 2020 | $133.67 | $138.17 | $132.01 | $134.43 | -0.72% | 1,811,538 |
| Aug 31, 2020 | $138.38 | $143.74 | $133.53 | $135.41 | -2.21% | 2,231,503 |
| Aug 24, 2020 | $138.10 | $140.40 | $136.92 | $138.47 | +1.17% | 1,880,370 |
| Aug 17, 2020 | $139.72 | $140.32 | $136.46 | $136.87 | -1.45% | 2,398,066 |
| Aug 10, 2020 | $135.74 | $144.50 | $135.30 | $138.88 | +2.68% | 3,626,104 |
| Aug 3, 2020 | $135.28 | $137.84 | $134.18 | $135.25 | +0.68% | 2,759,323 |
| Jul 27, 2020 | $131.59 | $134.41 | $130.64 | $134.34 | +2.33% | 2,286,809 |
| Jul 20, 2020 | $128.72 | $133.34 | $128.33 | $131.28 | +1.69% | 2,205,764 |
| Jul 13, 2020 | $126.93 | $129.47 | $123.87 | $129.10 | +2.41% | 2,224,128 |
| Jul 6, 2020 | $130.00 | $130.32 | $124.83 | $126.06 | -1.68% | 2,583,507 |
| Jun 29, 2020 | $125.05 | $129.85 | $122.77 | $128.22 | +2.87% | 2,491,268 |
| Jun 22, 2020 | $123.28 | $126.95 | $121.05 | $124.64 | +1.06% | 3,662,296 |
| Jun 15, 2020 | $119.57 | $128.03 | $119.40 | $123.33 | +1.40% | 4,187,472 |
| Jun 8, 2020 | $125.77 | $127.53 | $117.20 | $121.63 | -3.98% | 5,055,115 |
| Jun 1, 2020 | $121.12 | $127.86 | $120.11 | $126.67 | +4.60% | 2,496,499 |
| May 26, 2020 | $119.40 | $121.53 | $116.02 | $121.10 | +3.67% | 3,119,450 |
| May 18, 2020 | $118.58 | $122.74 | $116.22 | $116.81 | +1.09% | 2,688,145 |
| May 11, 2020 | $116.16 | $120.44 | $110.74 | $115.55 | -1.08% | 5,059,612 |
| May 4, 2020 | $112.35 | $119.19 | $111.75 | $116.81 | +3.32% | 3,402,268 |
| Apr 27, 2020 | $112.31 | $116.99 | $111.87 | $113.06 | +1.45% | 2,998,430 |
| Apr 20, 2020 | $108.70 | $111.60 | $105.39 | $111.44 | +1.36% | 3,438,711 |
| Apr 13, 2020 | $105.27 | $110.14 | $101.32 | $109.94 | +3.81% | 4,132,719 |
| Apr 6, 2020 | $96.63 | $106.37 | $95.55 | $105.91 | +14.63% | 4,296,414 |
| Mar 30, 2020 | $92.31 | $97.38 | $90.08 | $92.39 | +0.90% | 4,506,121 |
| Mar 23, 2020 | $89.86 | $97.80 | $81.90 | $91.57 | +0.88% | 6,272,842 |
| Mar 16, 2020 | $92.34 | $107.14 | $89.81 | $90.77 | -12.45% | 7,704,202 |
| Mar 9, 2020 | $93.71 | $103.74 | $90.46 | $103.68 | +3.31% | 9,358,142 |
| Mar 2, 2020 | $105.51 | $107.22 | $95.55 | $100.36 | -3.83% | 8,472,270 |
| Feb 24, 2020 | $116.36 | $117.87 | $102.91 | $104.36 | -12.75% | 7,440,898 |
| Feb 18, 2020 | $122.09 | $123.61 | $118.06 | $119.61 | -2.18% | 3,275,765 |
| Feb 10, 2020 | $117.93 | $123.81 | $117.53 | $122.28 | +3.76% | 3,999,629 |
| Feb 3, 2020 | $120.67 | $121.63 | $115.80 | $117.85 | -1.09% | 5,333,964 |
| Jan 27, 2020 | $128.73 | $130.76 | $115.39 | $119.15 | -9.07% | 4,366,047 |
| Jan 21, 2020 | $130.27 | $134.30 | $130.23 | $131.03 | +0.02% | 2,230,228 |
| Jan 13, 2020 | $127.86 | $131.15 | $127.36 | $131.00 | +2.67% | 2,197,259 |
| Jan 6, 2020 | $123.15 | $128.50 | $122.79 | $127.59 | +2.99% | 2,869,331 |
| Dec 30, 2019 | $123.10 | $124.89 | $121.90 | $123.88 | +0.54% | 1,399,558 |
| Dec 23, 2019 | $123.81 | $124.29 | $122.06 | $123.21 | -0.32% | 1,004,415 |
| Dec 16, 2019 | $120.57 | $124.69 | $120.40 | $123.61 | +3.25% | 4,795,286 |
| Dec 9, 2019 | $123.06 | $123.14 | $118.62 | $119.72 | -2.67% | 3,046,454 |
| Dec 2, 2019 | $123.65 | $124.95 | $120.82 | $123.01 | -0.57% | 2,416,778 |
| Nov 25, 2019 | $121.47 | $124.28 | $121.22 | $123.71 | +2.07% | 1,885,338 |
| Nov 18, 2019 | $120.20 | $123.48 | $119.75 | $121.20 | +1.17% | 2,877,616 |
| Nov 11, 2019 | $119.06 | $119.84 | $117.81 | $119.80 | +0.18% | 2,348,396 |
| Nov 4, 2019 | $126.21 | $126.26 | $115.15 | $119.58 | -4.95% | 3,978,920 |
| Oct 28, 2019 | $124.26 | $126.77 | $122.50 | $125.81 | +1.83% | 1,920,366 |
| Oct 21, 2019 | $123.38 | $125.49 | $121.51 | $123.55 | +0.46% | 2,419,216 |
| Oct 14, 2019 | $124.41 | $126.49 | $122.13 | $122.98 | -1.09% | 1,918,113 |
| Oct 7, 2019 | $122.48 | $125.57 | $118.99 | $124.34 | +1.09% | 4,759,624 |
| Sep 30, 2019 | $123.94 | $126.71 | $119.26 | $123.00 | -0.71% | 3,292,049 |
| Sep 23, 2019 | $126.19 | $128.28 | $122.75 | $123.88 | -2.23% | 2,246,610 |
| Sep 16, 2019 | $123.40 | $128.34 | $123.17 | $126.71 | +2.17% | 2,674,952 |
| Sep 9, 2019 | $131.05 | $131.05 | $123.45 | $124.02 | -4.81% | 2,213,831 |
| Sep 3, 2019 | $128.55 | $132.11 | $127.85 | $130.29 | +0.66% | 1,565,935 |
| Aug 26, 2019 | $128.14 | $131.43 | $126.75 | $129.44 | +1.55% | 2,712,243 |
| Aug 19, 2019 | $129.00 | $131.66 | $126.97 | $127.46 | -0.59% | 4,495,699 |
| Aug 12, 2019 | $125.41 | $128.46 | $123.76 | $128.22 | +1.96% | 4,244,151 |
| Aug 5, 2019 | $124.12 | $126.86 | $120.28 | $125.75 | -1.55% | 3,419,779 |
| Jul 29, 2019 | $134.67 | $134.84 | $125.10 | $127.73 | -4.96% | 4,349,564 |
| Jul 22, 2019 | $133.87 | $136.37 | $132.44 | $134.40 | +0.96% | 2,739,578 |
| Jul 15, 2019 | $132.54 | $136.99 | $131.69 | $133.12 | +0.57% | 1,952,131 |
| Jul 8, 2019 | $132.05 | $133.17 | $130.23 | $132.37 | -0.06% | 2,513,864 |
| Jul 1, 2019 | $129.32 | $132.52 | $128.07 | $132.45 | +3.74% | 2,321,622 |
| Jun 24, 2019 | $129.36 | $129.66 | $126.90 | $127.68 | -0.81% | 4,301,147 |
| Jun 17, 2019 | $130.65 | $132.31 | $128.59 | $128.72 | -1.10% | 3,865,464 |
| Jun 10, 2019 | $131.90 | $133.45 | $129.99 | $130.15 | -0.66% | 2,733,025 |
| Jun 3, 2019 | $124.94 | $131.41 | $122.45 | $131.02 | +4.93% | 4,784,605 |
| May 28, 2019 | $124.28 | $125.77 | $122.54 | $124.87 | +0.78% | 4,417,673 |
| May 20, 2019 | $120.83 | $124.72 | $120.57 | $123.90 | +1.86% | 3,824,820 |
| May 13, 2019 | $117.23 | $123.46 | $116.84 | $121.64 | +2.05% | 4,961,899 |
| May 6, 2019 | $115.84 | $119.77 | $114.53 | $119.20 | +1.21% | 5,146,102 |
| Apr 29, 2019 | $118.00 | $118.65 | $116.32 | $117.77 | -0.14% | 3,273,498 |
| Apr 22, 2019 | $112.42 | $117.98 | $112.11 | $117.93 | +4.56% | 4,029,841 |
| Apr 15, 2019 | $111.45 | $115.07 | $111.18 | $112.79 | +1.17% | 6,007,963 |
| Apr 8, 2019 | $109.05 | $111.53 | $108.26 | $111.49 | +2.13% | 4,271,017 |
| Apr 1, 2019 | $104.51 | $109.29 | $104.08 | $109.17 | +5.28% | 4,786,021 |
| Mar 25, 2019 | $100.00 | $103.85 | $99.31 | $103.69 | +3.31% | 3,592,376 |
| Mar 18, 2019 | $103.92 | $104.77 | $100.16 | $100.37 | -3.07% | 4,465,075 |
| Mar 11, 2019 | $99.15 | $104.49 | $97.99 | $103.55 | +4.66% | 6,084,767 |
| Mar 4, 2019 | $101.80 | $102.43 | $97.37 | $98.94 | -2.51% | 4,520,678 |
| Feb 25, 2019 | $101.42 | $102.45 | $99.07 | $101.49 | +0.64% | 4,267,404 |
| Feb 19, 2019 | $100.02 | $101.05 | $99.06 | $100.84 | +0.49% | 4,031,271 |
| Feb 11, 2019 | $97.78 | $101.05 | $97.60 | $100.35 | +2.89% | 5,581,569 |
| Feb 4, 2019 | $103.15 | $104.35 | $93.77 | $97.53 | -5.29% | 6,898,501 |
| Jan 28, 2019 | $100.81 | $103.74 | $98.79 | $102.98 | +1.12% | 3,693,984 |
| Jan 22, 2019 | $100.95 | $102.16 | $99.00 | $101.84 | +0.52% | 2,384,518 |
| Jan 14, 2019 | $97.74 | $101.78 | $97.64 | $101.31 | +2.56% | 3,096,194 |
| Jan 7, 2019 | $96.72 | $99.28 | $96.12 | $98.78 | +1.96% | 3,412,789 |
| Dec 31, 2018 | $95.63 | $97.41 | $92.44 | $96.88 | +1.84% | 3,088,342 |
| Dec 24, 2018 | $93.33 | $96.55 | $91.34 | $95.13 | +1.28% | 3,011,241 |
| Dec 17, 2018 | $96.40 | $99.31 | $93.65 | $93.93 | -2.79% | 7,543,556 |
| Dec 10, 2018 | $98.66 | $101.92 | $96.34 | $96.63 | -2.04% | 4,257,536 |
| Dec 3, 2018 | $107.17 | $107.28 | $97.85 | $98.64 | -6.83% | 6,173,174 |
| Nov 26, 2018 | $99.03 | $105.87 | $97.78 | $105.87 | +6.99% | 10,400,095 |
| Nov 19, 2018 | $104.83 | $105.28 | $96.34 | $98.95 | -5.51% | 4,235,565 |
| Nov 12, 2018 | $107.16 | $108.75 | $103.94 | $104.72 | -2.32% | 6,456,133 |
| Nov 5, 2018 | $116.71 | $119.89 | $102.51 | $107.21 | -7.82% | 8,407,755 |
| Oct 29, 2018 | $115.62 | $119.36 | $111.36 | $116.31 | +1.86% | 4,354,973 |
| Oct 22, 2018 | $117.53 | $119.31 | $112.24 | $114.19 | -2.37% | 3,997,851 |
| Oct 15, 2018 | $117.32 | $120.54 | $115.70 | $116.96 | -0.33% | 4,650,021 |
| Oct 8, 2018 | $126.49 | $127.00 | $115.42 | $117.35 | -7.53% | 5,205,986 |
| Oct 1, 2018 | $132.65 | $133.70 | $125.59 | $126.90 | -3.83% | 3,374,878 |
| Sep 24, 2018 | $131.80 | $134.93 | $130.83 | $131.95 | -0.53% | 3,915,657 |
| Sep 17, 2018 | $137.34 | $137.92 | $131.16 | $132.65 | -3.68% | 4,183,081 |
| Sep 10, 2018 | $136.34 | $138.24 | $135.46 | $137.72 | +1.12% | 3,026,708 |
| Sep 4, 2018 | $135.25 | $137.86 | $133.49 | $136.20 | +0.78% | 2,867,154 |
| Aug 27, 2018 | $134.75 | $135.65 | $132.63 | $135.14 | +0.60% | 3,208,665 |
| Aug 20, 2018 | $133.81 | $134.68 | $131.63 | $134.33 | +0.83% | 2,764,106 |
| Aug 13, 2018 | $129.42 | $133.30 | $128.53 | $133.23 | +2.98% | 4,561,508 |
| Aug 6, 2018 | $114.99 | $131.21 | $114.77 | $129.37 | +12.51% | 6,913,180 |
| Jul 30, 2018 | $117.10 | $117.10 | $111.65 | $114.99 | -1.99% | 4,396,479 |
| Jul 23, 2018 | $118.55 | $120.65 | $116.61 | $117.32 | -1.00% | 2,498,337 |
| Jul 16, 2018 | $118.06 | $119.08 | $117.08 | $118.50 | +0.45% | 4,134,058 |
| Jul 9, 2018 | $116.96 | $119.78 | $116.64 | $117.97 | +1.18% | 3,356,761 |
| Jul 2, 2018 | $114.51 | $117.34 | $114.49 | $116.59 | +1.29% | 2,376,429 |
| Jun 25, 2018 | $116.34 | $116.40 | $113.21 | $115.10 | -1.18% | 4,515,928 |
| Jun 18, 2018 | $114.08 | $117.97 | $113.60 | $116.48 | +1.84% | 7,179,710 |
| Jun 11, 2018 | $118.15 | $118.91 | $113.81 | $114.38 | -4.20% | 32,112,301 |
| Jun 4, 2018 | $116.66 | $119.99 | $116.65 | $119.40 | +2.68% | 4,290,565 |
| May 29, 2018 | $115.25 | $116.88 | $113.90 | $116.28 | +0.32% | 3,430,186 |
| May 21, 2018 | $115.27 | $118.13 | $113.70 | $115.91 | +1.00% | 3,347,135 |
| May 14, 2018 | $117.54 | $118.36 | $113.36 | $114.76 | -2.35% | 4,265,166 |
| May 7, 2018 | $108.60 | $118.34 | $107.52 | $117.52 | +8.24% | 5,360,820 |
| Apr 30, 2018 | $107.75 | $109.17 | $106.51 | $108.57 | +1.08% | 3,221,664 |
| Apr 23, 2018 | $110.30 | $110.79 | $106.73 | $107.41 | -2.22% | 2,859,965 |
| Apr 16, 2018 | $107.45 | $112.59 | $107.32 | $109.85 | +2.63% | 3,441,577 |
| Apr 9, 2018 | $107.06 | $108.60 | $106.18 | $107.03 | +0.45% | 2,934,438 |
| Apr 2, 2018 | $109.11 | $110.00 | $105.88 | $106.55 | -2.86% | 4,441,705 |
| Mar 26, 2018 | $105.75 | $110.05 | $105.30 | $109.69 | +4.78% | 3,479,570 |
| Mar 19, 2018 | $106.80 | $109.19 | $104.56 | $104.69 | -2.41% | 4,029,466 |
| Mar 12, 2018 | $108.66 | $109.13 | $106.59 | $107.28 | -0.99% | 6,474,826 |
| Mar 5, 2018 | $101.78 | $108.47 | $101.05 | $108.35 | +5.87% | 4,625,911 |
| Feb 26, 2018 | $101.45 | $102.41 | $98.54 | $102.34 | +0.95% | 3,830,987 |
| Feb 20, 2018 | $98.24 | $101.40 | $97.94 | $101.38 | +2.63% | 3,053,418 |
| Feb 12, 2018 | $91.80 | $99.22 | $91.68 | $98.78 | +7.15% | 4,516,525 |
| Feb 5, 2018 | $94.00 | $94.58 | $87.51 | $92.19 | -2.72% | 3,923,311 |
| Jan 29, 2018 | $97.08 | $97.52 | $94.77 | $94.77 | -2.73% | 2,114,797 |
| Jan 22, 2018 | $95.90 | $97.54 | $95.73 | $97.43 | +1.56% | 1,696,375 |
| Jan 16, 2018 | $94.41 | $96.00 | $93.61 | $95.93 | +2.01% | 1,302,131 |
| Jan 8, 2018 | $92.55 | $94.31 | $91.89 | $94.04 | +1.60% | 2,110,673 |
| Jan 2, 2018 | $90.72 | $92.65 | $90.38 | $92.56 | +2.19% | 1,594,420 |
| Dec 26, 2017 | $91.00 | $91.41 | $90.46 | $90.58 | -0.41% | 907,424 |
| Dec 18, 2017 | $90.49 | $92.44 | $90.04 | $90.95 | +1.02% | 2,582,116 |
| Dec 11, 2017 | $89.31 | $90.52 | $88.54 | $90.03 | +0.56% | 2,611,620 |
| Dec 4, 2017 | $90.81 | $91.08 | $88.12 | $89.53 | -0.67% | 2,513,051 |
| Nov 27, 2017 | $89.43 | $90.60 | $88.78 | $90.13 | +0.88% | 3,672,610 |
| Nov 20, 2017 | $89.72 | $91.05 | $88.40 | $89.34 | +0.10% | 2,027,561 |
| Nov 13, 2017 | $88.34 | $89.85 | $86.80 | $89.25 | +0.90% | 3,430,536 |
| Nov 6, 2017 | $86.84 | $91.75 | $86.84 | $88.45 | +1.85% | 3,594,681 |
| Oct 30, 2017 | $85.96 | $87.10 | $85.20 | $86.84 | +1.04% | 1,707,216 |
| Oct 23, 2017 | $84.36 | $85.97 | $83.81 | $85.95 | +1.88% | 1,427,731 |
| Oct 16, 2017 | $82.74 | $84.58 | $82.53 | $84.36 | +2.14% | 1,498,131 |
| Oct 9, 2017 | $81.73 | $82.80 | $81.70 | $82.59 | +1.11% | 1,768,435 |
| Oct 2, 2017 | $80.76 | $82.10 | $80.70 | $81.68 | +1.06% | 2,489,735 |
| Sep 25, 2017 | $80.90 | $82.02 | $80.30 | $80.82 | -0.14% | 2,131,498 |
| Sep 18, 2017 | $79.31 | $80.93 | $78.44 | $80.93 | +2.24% | 1,758,182 |
| Sep 11, 2017 | $79.52 | $80.48 | $78.53 | $79.16 | +0.10% | 2,592,794 |
| Sep 5, 2017 | $77.75 | $79.49 | $77.57 | $79.08 | +1.37% | 1,999,726 |
| Aug 28, 2017 | $77.05 | $78.25 | $76.29 | $78.01 | +1.48% | 2,023,705 |
| Aug 21, 2017 | $76.20 | $77.37 | $76.06 | $76.87 | +0.75% | 2,415,448 |
| Aug 14, 2017 | $75.08 | $77.64 | $74.36 | $76.30 | +2.73% | 2,394,809 |
| Aug 7, 2017 | $75.75 | $76.10 | $71.58 | $74.27 | -1.84% | 3,253,647 |
| Jul 31, 2017 | $75.68 | $76.54 | $75.20 | $75.66 | +0.27% | 1,613,817 |
| Jul 24, 2017 | $75.28 | $76.87 | $75.02 | $75.46 | +0.27% | 2,088,527 |
| Jul 17, 2017 | $75.28 | $75.73 | $74.28 | $75.26 | +0.07% | 1,602,146 |
| Jul 10, 2017 | $75.11 | $75.68 | $73.91 | $75.21 | -0.03% | 1,723,806 |
| Jul 3, 2017 | $75.74 | $76.31 | $74.30 | $75.23 | -0.44% | 1,255,996 |
| Jun 26, 2017 | $76.61 | $76.80 | $74.44 | $75.56 | -1.15% | 1,626,471 |
| Jun 19, 2017 | $75.87 | $77.02 | $75.25 | $76.44 | +1.43% | 1,951,817 |
| Jun 12, 2017 | $74.10 | $75.79 | $73.57 | $75.36 | +1.51% | 2,651,090 |
| Jun 5, 2017 | $77.69 | $77.69 | $73.55 | $74.24 | -4.39% | 3,028,831 |
| May 30, 2017 | $74.95 | $78.00 | $74.75 | $77.65 | +3.31% | 2,799,186 |
| May 22, 2017 | $73.62 | $76.03 | $73.41 | $75.16 | +2.47% | 2,457,001 |
| May 15, 2017 | $71.27 | $73.56 | $71.18 | $73.35 | +3.21% | 3,193,800 |
| May 8, 2017 | $68.70 | $71.56 | $68.16 | $71.07 | +3.13% | 3,123,082 |
| May 1, 2017 | $70.00 | $70.25 | $68.53 | $68.91 | -1.47% | 2,133,523 |
| Apr 24, 2017 | $69.00 | $70.49 | $68.80 | $69.94 | +2.16% | 1,940,532 |
| Apr 17, 2017 | $67.09 | $68.69 | $67.09 | $68.46 | +2.13% | 1,732,841 |
| Apr 10, 2017 | $66.65 | $67.96 | $66.50 | $67.03 | +0.56% | 1,631,618 |
| Apr 3, 2017 | $67.84 | $68.06 | $66.49 | $66.66 | -1.90% | 2,362,339 |
| Mar 27, 2017 | $67.38 | $68.09 | $66.82 | $67.95 | +0.28% | 1,556,210 |
| Mar 20, 2017 | $69.28 | $69.28 | $67.51 | $67.76 | -2.19% | 1,791,312 |
| Mar 13, 2017 | $68.45 | $69.45 | $68.19 | $69.28 | +1.14% | 2,022,004 |
| Mar 6, 2017 | $69.20 | $69.52 | $67.94 | $68.50 | -1.62% | 2,155,578 |
| Feb 27, 2017 | $70.40 | $70.81 | $69.31 | $69.63 | -1.04% | 3,004,694 |
| Feb 21, 2017 | $68.68 | $70.36 | $68.39 | $70.36 | +2.60% | 2,976,449 |
| Feb 13, 2017 | $67.43 | $68.68 | $67.42 | $68.58 | +1.87% | 2,626,618 |
| Feb 6, 2017 | $68.42 | $68.65 | $66.93 | $67.32 | -1.81% | 2,732,943 |
| Jan 30, 2017 | $67.10 | $68.71 | $65.52 | $68.56 | +1.96% | 2,910,492 |
| Jan 23, 2017 | $65.74 | $67.89 | $65.35 | $67.24 | +2.10% | 1,721,067 |
| Jan 17, 2017 | $66.20 | $66.45 | $65.51 | $65.86 | -0.54% | 1,162,662 |
| Jan 9, 2017 | $66.30 | $66.75 | $65.22 | $66.22 | -0.12% | 1,557,675 |
| Jan 3, 2017 | $66.52 | $66.77 | $65.69 | $66.30 | 0.00% | 2,345,296 |
| Dec 27, 2016 | $65.99 | $67.08 | $65.81 | $66.30 | +0.33% | 1,785,136 |
| Dec 19, 2016 | $65.70 | $66.57 | $65.07 | $66.08 | +0.92% | 1,598,166 |
| Dec 12, 2016 | $65.20 | $65.93 | $64.57 | $65.48 | -0.43% | 2,520,588 |
| Dec 5, 2016 | $63.91 | $65.90 | $63.55 | $65.76 | +3.54% | 2,636,545 |
| Nov 28, 2016 | $65.74 | $66.99 | $63.28 | $63.51 | -3.57% | 3,158,970 |
| Nov 21, 2016 | $65.32 | $66.45 | $65.17 | $65.86 | +1.07% | 1,870,711 |
| Nov 14, 2016 | $60.70 | $65.79 | $60.25 | $65.16 | – | 4,862,607 |
Seasonality
BR 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 | -0.8% | -2.2% | 1.2% | 2.1% | 3.3% | 0.9% | 4.9% | 6.5% | -4.3% | 0.8% | 2.7% | -0.3% |
| Months up | 5 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 9 of 10 | 7 of 10 | 8 of 10 | 8 of 10 | 2 of 10 | 6 of 10 | 5 of 9 | 5 of 9 |
| 2026 | -11.7% | -5.7% | -12.1% | -5.2% | -0.2% | -10.3% | 12.4% | 18.5% | -11.1% | 11.0% | ||
| 2025 | 5.4% | 1.3% | 0.9% | -0.0% | 0.2% | 0.4% | 1.8% | 3.3% | -6.5% | -7.5% | 3.5% | -1.7% |
| 2024 | -0.8% | -0.3% | 1.0% | -5.6% | 3.8% | -1.5% | 8.6% | -0.5% | 1.4% | -1.9% | 11.9% | -3.8% |
| 2023 | 12.1% | -6.4% | 4.7% | -0.8% | 0.9% | 13.4% | 1.4% | 10.9% | -3.4% | -4.7% | 13.6% | 6.6% |
| 2022 | -12.9% | -8.2% | 7.0% | -7.4% | 1.5% | -2.0% | 12.6% | 6.6% | -15.3% | 4.0% | -0.6% | -9.6% |
| 2021 | -7.8% | 0.8% | 7.9% | 3.6% | 0.5% | 1.6% | 7.4% | -0.7% | -2.9% | 7.1% | -5.5% | 8.8% |
| 2020 | -3.6% | -12.4% | -8.6% | 22.3% | 4.4% | 4.7% | 6.5% | 2.3% | -3.5% | 4.2% | 6.7% | 4.7% |
| 2019 | 4.8% | 0.4% | 2.9% | 13.9% | 5.7% | 2.6% | -0.4% | 1.8% | -3.5% | 0.6% | -1.2% | 0.3% |
| 2018 | 6.4% | 4.1% | 9.6% | -2.3% | 7.7% | 0.0% | -1.8% | 19.6% | -2.0% | -11.4% | -9.5% | -8.6% |
| 2017 | 0.3% | 4.2% | -1.5% | 2.9% | 8.5% | 0.0% | 0.4% | 3.0% | 3.9% | 6.3% | 5.1% | 0.8% |