Bruker Corp (BRKR) stock
BRKRNasdaqLaboratory Analytical InstrumentsFiscal year ends December 31Also trades as BRKRP
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 6/30264% above fair value
$57.07−4.93 (-7.95%)
Close on Oct 30, 2026Market cap $8.85BP/E –Yield –
Price history
Bruker share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$57.07
-7.95% on the day
52-week range
$32.37 – $66.98
-14.8% from the high
Change over 52 weeks
+56.8%
From $36.40 on Oct 30, 2025
Average volume
2.23M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $57.79 | $63.39 | $56.00 | $57.07 | -0.90% | 11,132,944 |
| Oct 19, 2026 | $54.89 | $60.67 | $54.68 | $57.59 | +5.09% | 10,631,804 |
| Oct 12, 2026 | $58.75 | $58.75 | $54.27 | $54.80 | -6.87% | 10,150,980 |
| Oct 5, 2026 | $63.12 | $66.42 | $56.29 | $58.84 | -6.96% | 11,849,588 |
| Sep 28, 2026 | $63.22 | $66.98 | $61.70 | $63.24 | -1.46% | 11,103,979 |
| Sep 21, 2026 | $62.05 | $65.26 | $59.17 | $64.18 | +4.54% | 10,860,277 |
| Sep 14, 2026 | $53.11 | $64.42 | $51.54 | $61.39 | +14.90% | 15,796,751 |
| Sep 8, 2026 | $57.58 | $58.57 | $52.58 | $53.43 | -8.67% | 7,974,850 |
| Aug 31, 2026 | $57.18 | $60.29 | $55.66 | $58.50 | +2.49% | 8,330,524 |
| Aug 24, 2026 | $59.01 | $59.52 | $56.00 | $57.08 | -4.16% | 9,690,705 |
| Aug 17, 2026 | $57.23 | $61.84 | $56.80 | $59.56 | +3.22% | 9,890,799 |
| Aug 10, 2026 | $53.14 | $59.74 | $53.14 | $57.70 | +8.03% | 9,561,969 |
| Aug 3, 2026 | $62.09 | $64.47 | $48.63 | $53.41 | -15.01% | 20,131,047 |
| Jul 27, 2026 | $60.45 | $65.30 | $59.05 | $62.84 | +3.95% | 10,776,491 |
| Jul 20, 2026 | $58.00 | $63.48 | $54.80 | $60.45 | +3.81% | 8,897,381 |
| Jul 13, 2026 | $59.44 | $61.21 | $56.74 | $58.23 | -3.05% | 9,023,744 |
| Jul 6, 2026 | $61.70 | $61.94 | $55.93 | $60.06 | -2.56% | 9,181,930 |
| Jun 29, 2026 | $61.00 | $63.04 | $58.69 | $61.64 | +1.20% | 10,469,206 |
| Jun 22, 2026 | $57.49 | $62.40 | $54.90 | $60.91 | +6.43% | 11,607,219 |
| Jun 15, 2026 | $54.76 | $57.45 | $53.48 | $57.23 | +5.53% | 9,017,902 |
| Jun 8, 2026 | $57.61 | $58.58 | $52.90 | $54.23 | -3.83% | 10,985,290 |
| Jun 1, 2026 | $57.39 | $64.54 | $55.93 | $56.39 | -4.25% | 20,469,784 |
| May 26, 2026 | $46.01 | $58.98 | $44.95 | $58.89 | +28.89% | 15,403,579 |
| May 18, 2026 | $42.91 | $45.90 | $41.62 | $45.69 | +6.55% | 9,338,205 |
| May 11, 2026 | $44.44 | $45.24 | $42.73 | $42.88 | -2.90% | 15,510,308 |
| May 4, 2026 | $36.27 | $44.43 | $35.74 | $44.16 | +20.03% | 12,413,116 |
| Apr 27, 2026 | $36.68 | $37.08 | $33.80 | $36.79 | +0.66% | 9,684,462 |
| Apr 20, 2026 | $40.44 | $42.64 | $34.88 | $36.55 | -10.20% | 11,124,904 |
| Apr 13, 2026 | $37.44 | $40.78 | $37.44 | $40.70 | +8.27% | 9,510,329 |
| Apr 6, 2026 | $36.76 | $39.82 | $36.00 | $37.59 | +2.26% | 7,324,767 |
| Mar 30, 2026 | $33.41 | $37.61 | $33.34 | $36.76 | +9.02% | 7,407,956 |
| Mar 23, 2026 | $34.42 | $37.00 | $33.11 | $33.72 | +1.11% | 10,760,260 |
| Mar 16, 2026 | $34.00 | $34.99 | $32.37 | $33.35 | -1.19% | 11,848,289 |
| Mar 9, 2026 | $36.33 | $37.91 | $33.46 | $33.75 | -7.99% | 12,683,847 |
| Mar 2, 2026 | $39.93 | $40.03 | $36.52 | $36.68 | -8.55% | 7,869,671 |
| Feb 23, 2026 | $37.92 | $41.50 | $37.59 | $40.11 | +4.78% | 10,926,419 |
| Feb 17, 2026 | $36.90 | $40.04 | $36.53 | $38.28 | +4.85% | 10,346,067 |
| Feb 9, 2026 | $41.55 | $42.58 | $35.62 | $36.51 | -12.93% | 17,935,542 |
| Feb 2, 2026 | $44.29 | $44.50 | $40.71 | $41.93 | -5.33% | 9,912,090 |
| Jan 26, 2026 | $49.75 | $50.49 | $43.53 | $44.29 | -12.00% | 11,987,481 |
| Jan 20, 2026 | $47.33 | $53.50 | $46.82 | $50.33 | +4.01% | 9,746,029 |
| Jan 12, 2026 | $55.00 | $56.22 | $47.84 | $48.39 | -11.15% | 16,687,368 |
| Jan 5, 2026 | $48.06 | $54.57 | $47.74 | $54.46 | +13.20% | 13,276,037 |
| Dec 29, 2025 | $47.92 | $48.73 | $46.85 | $48.11 | +0.21% | 5,635,013 |
| Dec 22, 2025 | $46.94 | $49.15 | $46.51 | $48.01 | +3.29% | 6,455,596 |
| Dec 15, 2025 | $46.34 | $46.83 | $44.11 | $46.48 | +2.99% | 8,808,843 |
| Dec 8, 2025 | $47.66 | $47.97 | $44.96 | $45.13 | -6.04% | 11,947,782 |
| Dec 1, 2025 | $48.62 | $49.39 | $45.37 | $48.03 | -1.60% | 11,359,814 |
| Nov 24, 2025 | $47.03 | $49.72 | $46.26 | $48.81 | +3.26% | 8,735,212 |
| Nov 17, 2025 | $41.47 | $47.53 | $40.91 | $47.27 | +13.58% | 13,670,258 |
| Nov 10, 2025 | $40.11 | $43.37 | $39.91 | $41.62 | +4.23% | 11,458,302 |
| Nov 3, 2025 | $37.75 | $40.74 | $37.00 | $39.93 | +2.54% | 17,643,846 |
| Oct 27, 2025 | $38.82 | $39.42 | $36.06 | $38.94 | -0.15% | 15,045,565 |
| Oct 20, 2025 | $37.52 | $41.08 | $37.29 | $39.00 | +5.46% | 11,911,197 |
| Oct 13, 2025 | $35.83 | $38.73 | $35.56 | $36.98 | +4.82% | 16,110,683 |
| Oct 6, 2025 | $36.89 | $37.25 | $34.10 | $35.28 | -4.60% | 18,211,742 |
| Sep 29, 2025 | $31.18 | $37.64 | $30.09 | $36.98 | +19.14% | 21,479,416 |
| Sep 22, 2025 | $33.32 | $34.15 | $30.75 | $31.04 | -6.42% | 18,647,583 |
| Sep 15, 2025 | $30.93 | $34.44 | $30.91 | $33.17 | +7.31% | 23,099,766 |
| Sep 8, 2025 | $30.85 | $32.56 | $29.84 | $30.91 | +0.26% | 16,775,543 |
| Sep 2, 2025 | $33.76 | $33.84 | $28.53 | $30.83 | -9.27% | 45,459,148 |
| Aug 25, 2025 | $35.54 | $35.82 | $32.78 | $33.98 | -4.39% | 10,502,655 |
| Aug 18, 2025 | $33.70 | $35.86 | $33.06 | $35.54 | +6.03% | 11,750,324 |
| Aug 11, 2025 | $30.41 | $34.67 | $30.00 | $33.52 | +10.15% | 12,881,953 |
| Aug 4, 2025 | $34.13 | $36.32 | $30.19 | $30.43 | -19.90% | 27,963,656 |
| Jul 28, 2025 | $42.36 | $44.36 | $36.37 | $37.99 | -9.42% | 15,012,937 |
| Jul 21, 2025 | $36.46 | $42.05 | $34.62 | $41.94 | +3.43% | 26,325,185 |
| Jul 14, 2025 | $43.37 | $44.00 | $40.11 | $40.55 | -7.40% | 11,892,752 |
| Jul 7, 2025 | $41.90 | $44.80 | $41.01 | $43.79 | +3.16% | 16,351,236 |
| Jun 30, 2025 | $41.80 | $43.21 | $40.71 | $42.45 | +1.56% | 7,030,509 |
| Jun 23, 2025 | $37.92 | $42.88 | $37.55 | $41.80 | +9.77% | 18,579,016 |
| Jun 16, 2025 | $38.30 | $39.53 | $37.15 | $38.08 | -0.57% | 7,681,058 |
| Jun 9, 2025 | $38.63 | $41.94 | $38.19 | $38.30 | 0.00% | 9,835,070 |
| Jun 2, 2025 | $36.57 | $38.59 | $35.73 | $38.30 | +4.36% | 8,285,220 |
| May 26, 2025 | $35.44 | $37.97 | $34.98 | $36.70 | +3.38% | 7,789,649 |
| May 19, 2025 | $37.39 | $38.51 | $34.98 | $35.50 | -5.41% | 10,747,328 |
| May 12, 2025 | $39.03 | $42.54 | $35.29 | $37.53 | +0.03% | 15,735,668 |
| May 5, 2025 | $40.32 | $43.09 | $37.49 | $37.52 | -7.22% | 17,285,571 |
| Apr 28, 2025 | $39.50 | $40.93 | $38.61 | $40.44 | +3.51% | 10,423,602 |
| Apr 21, 2025 | $35.90 | $39.85 | $35.08 | $39.07 | +7.69% | 10,021,372 |
| Apr 14, 2025 | $39.61 | $40.37 | $36.16 | $36.28 | -6.40% | 10,755,585 |
| Apr 7, 2025 | $35.55 | $41.34 | $35.00 | $38.76 | +6.31% | 20,053,471 |
| Mar 31, 2025 | $41.52 | $42.12 | $34.10 | $36.46 | -13.36% | 13,119,459 |
| Mar 24, 2025 | $44.84 | $45.48 | $41.80 | $42.08 | -5.33% | 8,362,933 |
| Mar 17, 2025 | $45.91 | $47.41 | $43.51 | $44.45 | -3.31% | 9,112,050 |
| Mar 10, 2025 | $47.96 | $48.71 | $44.11 | $45.97 | -5.04% | 12,029,367 |
| Mar 3, 2025 | $47.29 | $49.41 | $45.29 | $48.41 | +2.52% | 11,445,608 |
| Feb 24, 2025 | $50.45 | $52.63 | $46.41 | $47.22 | -7.08% | 8,471,643 |
| Feb 18, 2025 | $51.12 | $54.48 | $49.29 | $50.82 | +1.56% | 7,292,165 |
| Feb 10, 2025 | $54.00 | $54.54 | $48.61 | $50.04 | -9.98% | 13,926,109 |
| Feb 3, 2025 | $56.56 | $57.92 | $54.15 | $55.59 | -4.40% | 4,947,196 |
| Jan 27, 2025 | $57.37 | $59.40 | $53.60 | $58.15 | +1.50% | 7,217,492 |
| Jan 21, 2025 | $57.06 | $61.01 | $56.62 | $57.29 | +0.72% | 5,706,712 |
| Jan 13, 2025 | $60.59 | $64.64 | $54.60 | $56.88 | -6.42% | 10,409,725 |
| Jan 6, 2025 | $60.24 | $62.46 | $58.78 | $60.78 | +1.76% | 4,571,972 |
| Dec 30, 2024 | $57.90 | $60.11 | $56.98 | $59.73 | +2.26% | 3,697,383 |
| Dec 23, 2024 | $56.81 | $58.91 | $56.35 | $58.41 | +2.47% | 3,723,905 |
| Dec 16, 2024 | $56.68 | $58.32 | $54.62 | $57.00 | -1.26% | 10,282,570 |
| Dec 9, 2024 | $58.81 | $61.91 | $56.26 | $57.73 | -2.09% | 5,463,135 |
| Dec 2, 2024 | $57.41 | $61.50 | $56.50 | $58.96 | +1.74% | 5,676,187 |
| Nov 25, 2024 | $57.16 | $59.51 | $56.35 | $57.95 | +1.54% | 6,517,997 |
| Nov 18, 2024 | $51.19 | $57.56 | $48.07 | $57.07 | +11.25% | 11,197,434 |
| Nov 11, 2024 | $57.99 | $58.05 | $50.88 | $51.30 | -11.14% | 6,871,453 |
| Nov 4, 2024 | $59.31 | $62.87 | $54.55 | $57.73 | -2.63% | 9,349,347 |
| Oct 28, 2024 | $58.49 | $59.78 | $56.56 | $59.29 | +2.40% | 6,572,754 |
| Oct 21, 2024 | $62.08 | $62.40 | $57.78 | $57.90 | -7.29% | 4,975,597 |
| Oct 14, 2024 | $64.75 | $65.25 | $60.20 | $62.45 | -3.24% | 8,551,819 |
| Oct 7, 2024 | $66.90 | $66.90 | $63.28 | $64.54 | -3.67% | 4,696,595 |
| Sep 30, 2024 | $69.46 | $70.38 | $65.30 | $67.00 | -5.19% | 4,642,619 |
| Sep 23, 2024 | $67.60 | $72.94 | $66.36 | $70.67 | +4.63% | 6,104,760 |
| Sep 16, 2024 | $66.05 | $68.77 | $63.97 | $67.54 | +2.86% | 8,021,301 |
| Sep 9, 2024 | $64.63 | $65.74 | $61.74 | $65.66 | +2.58% | 4,638,786 |
| Sep 3, 2024 | $66.74 | $67.51 | $63.57 | $64.01 | -4.73% | 2,955,792 |
| Aug 26, 2024 | $64.67 | $68.85 | $63.19 | $67.19 | +4.66% | 5,130,213 |
| Aug 19, 2024 | $63.25 | $66.01 | $62.95 | $64.20 | +1.21% | 5,125,089 |
| Aug 12, 2024 | $62.08 | $63.67 | $60.21 | $63.43 | +2.31% | 3,825,721 |
| Aug 5, 2024 | $62.56 | $69.23 | $58.75 | $62.00 | -5.89% | 8,258,393 |
| Jul 29, 2024 | $66.81 | $70.58 | $64.02 | $65.88 | -1.39% | 6,035,181 |
| Jul 22, 2024 | $62.97 | $67.32 | $61.71 | $66.81 | +7.95% | 6,355,052 |
| Jul 15, 2024 | $64.75 | $66.52 | $60.94 | $61.89 | -4.42% | 5,059,692 |
| Jul 8, 2024 | $61.65 | $65.49 | $60.46 | $64.75 | +5.03% | 3,929,979 |
| Jul 1, 2024 | $64.14 | $64.42 | $61.21 | $61.65 | -3.39% | 3,487,477 |
| Jun 24, 2024 | $66.05 | $66.75 | $63.31 | $63.81 | -3.35% | 4,670,192 |
| Jun 17, 2024 | $65.01 | $67.41 | $64.62 | $66.02 | +2.31% | 5,040,751 |
| Jun 10, 2024 | $63.82 | $66.49 | $63.31 | $64.53 | -0.26% | 5,089,511 |
| Jun 3, 2024 | $65.78 | $66.88 | $63.09 | $64.70 | -1.24% | 8,505,424 |
| May 28, 2024 | $77.61 | $77.61 | $64.75 | $65.51 | -15.20% | 9,330,812 |
| May 20, 2024 | $74.84 | $78.94 | $74.57 | $77.25 | +2.90% | 4,820,999 |
| May 13, 2024 | $75.62 | $79.78 | $70.66 | $75.07 | -0.85% | 6,262,155 |
| May 6, 2024 | $70.49 | $76.89 | $69.88 | $75.71 | +8.09% | 7,358,246 |
| Apr 29, 2024 | $81.21 | $82.04 | $68.89 | $70.05 | -13.49% | 8,946,465 |
| Apr 22, 2024 | $80.64 | $83.32 | $77.08 | $80.97 | +4.13% | 4,462,813 |
| Apr 15, 2024 | $88.26 | $88.51 | $77.12 | $77.76 | -11.21% | 5,619,661 |
| Apr 8, 2024 | $90.54 | $91.34 | $87.21 | $87.58 | -3.14% | 2,666,406 |
| Apr 1, 2024 | $93.99 | $94.35 | $89.34 | $90.42 | -3.75% | 2,292,714 |
| Mar 25, 2024 | $94.15 | $94.64 | $92.15 | $93.94 | +0.04% | 1,795,065 |
| Mar 18, 2024 | $92.76 | $94.86 | $90.84 | $93.90 | +1.95% | 2,640,958 |
| Mar 11, 2024 | $90.96 | $94.23 | $90.30 | $92.10 | +1.03% | 4,089,630 |
| Mar 4, 2024 | $88.36 | $93.00 | $88.36 | $91.16 | +3.20% | 3,802,881 |
| Feb 26, 2024 | $84.34 | $88.93 | $83.05 | $88.33 | +4.32% | 6,425,165 |
| Feb 20, 2024 | $81.39 | $84.88 | $79.96 | $84.67 | +3.48% | 3,667,431 |
| Feb 12, 2024 | $70.00 | $82.28 | $68.66 | $81.82 | +16.14% | 8,283,491 |
| Feb 5, 2024 | $71.87 | $74.88 | $70.03 | $70.45 | -2.37% | 3,986,498 |
| Jan 29, 2024 | $72.04 | $73.87 | $70.46 | $72.16 | +0.26% | 2,721,415 |
| Jan 22, 2024 | $72.50 | $73.39 | $71.02 | $71.97 | +0.04% | 2,020,066 |
| Jan 16, 2024 | $70.64 | $72.44 | $69.13 | $71.94 | +0.98% | 3,750,160 |
| Jan 8, 2024 | $69.46 | $73.33 | $68.81 | $71.24 | +2.61% | 4,126,955 |
| Jan 2, 2024 | $72.70 | $73.85 | $68.72 | $69.43 | -5.51% | 2,743,748 |
| Dec 26, 2023 | $74.37 | $74.37 | $73.11 | $73.48 | -0.33% | 1,714,659 |
| Dec 18, 2023 | $73.88 | $75.27 | $72.73 | $73.72 | +0.49% | 3,639,920 |
| Dec 11, 2023 | $68.20 | $75.19 | $67.65 | $73.36 | +7.93% | 5,315,756 |
| Dec 4, 2023 | $65.63 | $69.83 | $65.08 | $67.97 | +2.89% | 4,691,879 |
| Nov 27, 2023 | $65.04 | $66.15 | $63.92 | $66.06 | +0.44% | 3,479,341 |
| Nov 20, 2023 | $61.54 | $65.96 | $60.98 | $65.77 | +7.33% | 3,361,047 |
| Nov 13, 2023 | $57.61 | $63.51 | $57.23 | $61.28 | +6.00% | 3,966,784 |
| Nov 6, 2023 | $58.71 | $59.34 | $55.84 | $57.81 | -1.72% | 4,122,577 |
| Oct 30, 2023 | $57.71 | $60.53 | $53.79 | $58.82 | +2.55% | 6,622,028 |
| Oct 23, 2023 | $59.24 | $60.41 | $56.46 | $57.36 | -3.71% | 3,428,647 |
| Oct 16, 2023 | $62.41 | $63.39 | $59.40 | $59.57 | -3.87% | 3,660,833 |
| Oct 9, 2023 | $62.49 | $64.65 | $60.76 | $61.97 | -1.29% | 2,502,690 |
| Oct 2, 2023 | $62.09 | $63.21 | $60.96 | $62.78 | +0.77% | 2,520,605 |
| Sep 25, 2023 | $61.82 | $63.50 | $60.82 | $62.30 | +0.14% | 3,190,823 |
| Sep 18, 2023 | $66.47 | $66.76 | $61.92 | $62.21 | -6.35% | 3,687,514 |
| Sep 11, 2023 | $61.23 | $68.98 | $61.02 | $66.43 | +8.30% | 8,632,215 |
| Sep 5, 2023 | $65.49 | $65.49 | $61.23 | $61.34 | -6.98% | 3,359,640 |
| Aug 28, 2023 | $63.04 | $67.01 | $63.04 | $65.94 | +4.88% | 2,849,505 |
| Aug 21, 2023 | $62.43 | $63.34 | $61.53 | $62.87 | +1.03% | 2,905,777 |
| Aug 14, 2023 | $66.76 | $69.04 | $62.04 | $62.23 | -7.06% | 4,971,357 |
| Aug 7, 2023 | $66.37 | $67.26 | $64.43 | $66.96 | +1.13% | 3,909,871 |
| Jul 31, 2023 | $69.15 | $73.28 | $65.47 | $66.21 | -4.25% | 7,173,724 |
| Jul 24, 2023 | $75.26 | $75.51 | $68.89 | $69.15 | -8.25% | 6,981,540 |
| Jul 17, 2023 | $74.11 | $76.70 | $72.29 | $75.37 | +1.73% | 3,885,072 |
| Jul 10, 2023 | $73.15 | $75.81 | $72.99 | $74.09 | +1.59% | 2,283,347 |
| Jul 3, 2023 | $74.12 | $74.12 | $71.87 | $72.93 | -1.34% | 2,009,093 |
| Jun 26, 2023 | $72.71 | $74.70 | $71.02 | $73.92 | +1.50% | 2,516,471 |
| Jun 20, 2023 | $74.73 | $75.74 | $72.64 | $72.83 | -3.51% | 2,947,397 |
| Jun 12, 2023 | $76.50 | $77.89 | $71.55 | $75.48 | +0.91% | 6,403,287 |
| Jun 5, 2023 | $70.46 | $75.77 | $70.46 | $74.80 | +4.78% | 3,925,213 |
| May 30, 2023 | $71.69 | $72.49 | $68.32 | $71.39 | -0.29% | 2,999,480 |
| May 22, 2023 | $75.82 | $76.52 | $68.11 | $71.60 | -5.57% | 4,675,468 |
| May 15, 2023 | $73.71 | $75.98 | $72.01 | $75.82 | +2.81% | 4,625,261 |
| May 8, 2023 | $78.53 | $79.92 | $73.40 | $73.75 | -6.09% | 4,673,948 |
| May 1, 2023 | $79.18 | $84.84 | $76.77 | $78.53 | -0.76% | 5,461,032 |
| Apr 24, 2023 | $81.49 | $81.99 | $76.34 | $79.13 | -2.80% | 5,124,107 |
| Apr 17, 2023 | $83.81 | $84.11 | $80.27 | $81.41 | -2.69% | 4,415,416 |
| Apr 10, 2023 | $78.94 | $84.74 | $78.08 | $83.66 | +6.23% | 4,676,617 |
| Apr 3, 2023 | $78.67 | $78.94 | $76.62 | $78.75 | -0.11% | 3,131,899 |
| Mar 27, 2023 | $75.77 | $79.34 | $75.40 | $78.84 | +4.05% | 3,688,016 |
| Mar 20, 2023 | $72.69 | $76.68 | $72.26 | $75.77 | +4.97% | 3,669,963 |
| Mar 13, 2023 | $71.61 | $74.92 | $70.80 | $72.18 | +0.11% | 4,154,613 |
| Mar 6, 2023 | $75.05 | $76.13 | $71.35 | $72.10 | -4.35% | 3,008,355 |
| Feb 27, 2023 | $70.27 | $75.48 | $66.19 | $75.38 | +8.62% | 5,463,505 |
| Feb 21, 2023 | $72.97 | $72.97 | $69.11 | $69.40 | -5.87% | 2,238,738 |
| Feb 13, 2023 | $75.17 | $76.81 | $72.57 | $73.73 | -1.82% | 3,026,682 |
| Feb 6, 2023 | $72.03 | $75.94 | $70.24 | $75.10 | +3.56% | 4,193,800 |
| Jan 30, 2023 | $71.70 | $72.86 | $69.16 | $72.52 | +1.21% | 2,595,009 |
| Jan 23, 2023 | $70.93 | $73.38 | $70.19 | $71.65 | +1.42% | 2,738,115 |
| Jan 17, 2023 | $68.26 | $70.72 | $66.94 | $70.65 | +3.12% | 1,570,091 |
| Jan 9, 2023 | $67.21 | $68.81 | $64.05 | $68.51 | +1.66% | 3,575,907 |
| Jan 3, 2023 | $69.16 | $72.23 | $64.64 | $67.39 | -1.40% | 3,802,428 |
| Dec 27, 2022 | $66.67 | $69.33 | $66.36 | $68.35 | +2.72% | 2,052,605 |
| Dec 19, 2022 | $64.00 | $67.15 | $62.71 | $66.54 | +3.31% | 2,326,463 |
| Dec 12, 2022 | $65.02 | $68.63 | $63.56 | $64.41 | -0.31% | 3,176,541 |
| Dec 5, 2022 | $65.87 | $67.39 | $64.46 | $64.61 | -3.45% | 1,811,305 |
| Nov 28, 2022 | $68.46 | $68.75 | $64.77 | $66.92 | -2.72% | 2,348,853 |
| Nov 21, 2022 | $66.16 | $69.08 | $65.09 | $68.79 | +3.91% | 1,520,436 |
| Nov 14, 2022 | $69.47 | $71.12 | $65.04 | $66.20 | -5.31% | 3,083,157 |
| Nov 7, 2022 | $66.71 | $71.30 | $64.90 | $69.91 | +4.53% | 4,554,340 |
| Oct 31, 2022 | $60.81 | $67.90 | $57.87 | $66.88 | +9.05% | 4,948,082 |
| Oct 24, 2022 | $58.44 | $62.32 | $57.60 | $61.33 | +5.89% | 2,909,340 |
| Oct 17, 2022 | $55.88 | $59.12 | $55.13 | $57.92 | +5.44% | 3,446,744 |
| Oct 10, 2022 | $56.10 | $56.61 | $52.22 | $54.93 | -1.44% | 4,080,352 |
| Oct 3, 2022 | $53.75 | $58.04 | $53.04 | $55.73 | +5.03% | 4,220,839 |
| Sep 26, 2022 | $49.32 | $54.15 | $48.42 | $53.06 | +7.15% | 5,657,840 |
| Sep 19, 2022 | $52.60 | $52.95 | $48.66 | $49.52 | -6.35% | 3,096,824 |
| Sep 12, 2022 | $58.72 | $59.42 | $52.27 | $52.88 | -9.28% | 3,555,317 |
| Sep 6, 2022 | $56.21 | $58.54 | $54.79 | $58.29 | +3.96% | 2,462,830 |
| Aug 29, 2022 | $57.49 | $58.12 | $54.87 | $56.07 | -3.43% | 3,409,502 |
| Aug 22, 2022 | $59.66 | $61.13 | $58.04 | $58.06 | -2.76% | 3,441,094 |
| Aug 15, 2022 | $61.50 | $62.30 | $59.48 | $59.71 | -3.40% | 3,445,263 |
| Aug 8, 2022 | $62.54 | $63.28 | $60.20 | $61.81 | -1.07% | 3,480,751 |
| Aug 1, 2022 | $68.51 | $69.82 | $61.94 | $62.48 | -8.85% | 4,764,370 |
| Jul 25, 2022 | $64.51 | $68.89 | $61.14 | $68.55 | +5.97% | 2,098,746 |
| Jul 18, 2022 | $62.36 | $66.30 | $59.11 | $64.69 | +4.12% | 3,356,601 |
| Jul 11, 2022 | $65.21 | $66.29 | $59.95 | $62.13 | -5.19% | 3,382,449 |
| Jul 5, 2022 | $62.89 | $65.93 | $62.40 | $65.53 | +3.13% | 2,607,427 |
| Jun 27, 2022 | $64.38 | $65.04 | $61.48 | $63.54 | -1.00% | 4,682,692 |
| Jun 21, 2022 | $60.66 | $65.78 | $59.96 | $64.18 | +8.27% | 3,920,992 |
| Jun 13, 2022 | $59.86 | $62.03 | $58.45 | $59.28 | -4.00% | 3,896,392 |
| Jun 6, 2022 | $63.79 | $64.76 | $61.30 | $61.75 | -2.39% | 3,246,461 |
| May 31, 2022 | $63.53 | $64.79 | $60.55 | $63.26 | -1.45% | 2,378,318 |
| May 23, 2022 | $60.47 | $64.20 | $57.79 | $64.19 | +6.59% | 2,984,556 |
| May 16, 2022 | $59.94 | $61.85 | $58.67 | $60.22 | +0.02% | 2,868,296 |
| May 9, 2022 | $59.51 | $61.02 | $55.80 | $60.21 | -1.55% | 3,831,643 |
| May 2, 2022 | $57.20 | $64.21 | $56.72 | $61.16 | +6.38% | 6,782,004 |
| Apr 25, 2022 | $58.62 | $59.65 | $56.35 | $57.49 | -2.63% | 4,336,697 |
| Apr 18, 2022 | $62.16 | $63.65 | $59.01 | $59.04 | -4.99% | 2,708,260 |
| Apr 11, 2022 | $64.55 | $64.68 | $60.89 | $62.14 | -4.39% | 2,661,686 |
| Apr 4, 2022 | $64.69 | $65.95 | $60.84 | $64.99 | 0.00% | 4,261,029 |
| Mar 28, 2022 | $65.30 | $68.67 | $63.60 | $64.99 | -0.58% | 3,634,099 |
| Mar 21, 2022 | $68.08 | $68.62 | $63.96 | $65.37 | -4.76% | 2,853,490 |
| Mar 14, 2022 | $63.74 | $68.86 | $61.42 | $68.64 | +8.80% | 4,790,654 |
| Mar 7, 2022 | $68.05 | $68.64 | $62.22 | $63.09 | -7.04% | 5,685,769 |
| Feb 28, 2022 | $70.82 | $71.62 | $67.15 | $67.87 | -4.65% | 4,153,161 |
| Feb 22, 2022 | $68.58 | $71.29 | $65.53 | $71.18 | +3.40% | 2,942,427 |
| Feb 14, 2022 | $68.56 | $69.45 | $65.88 | $68.84 | +0.42% | 4,797,071 |
| Feb 7, 2022 | $67.28 | $74.94 | $66.22 | $68.55 | +1.27% | 5,447,890 |
| Jan 31, 2022 | $66.70 | $68.37 | $64.82 | $67.69 | +4.64% | 3,108,517 |
| Jan 24, 2022 | $65.56 | $67.67 | $62.21 | $64.69 | -2.68% | 4,160,884 |
| Jan 18, 2022 | $69.66 | $69.99 | $66.38 | $66.47 | -6.01% | 2,578,208 |
| Jan 10, 2022 | $72.86 | $74.62 | $69.13 | $70.72 | -4.64% | 4,173,947 |
| Jan 3, 2022 | $83.69 | $83.69 | $73.87 | $74.16 | -11.62% | 3,649,786 |
| Dec 27, 2021 | $79.63 | $85.42 | $79.63 | $83.91 | +4.52% | 2,207,677 |
| Dec 20, 2021 | $78.44 | $80.51 | $76.46 | $80.28 | +2.20% | 3,373,678 |
| Dec 13, 2021 | $80.89 | $82.00 | $76.48 | $78.55 | -2.83% | 4,922,402 |
| Dec 6, 2021 | $78.74 | $82.94 | $77.40 | $80.84 | +2.28% | 2,935,489 |
| Nov 29, 2021 | $83.30 | $85.87 | $77.91 | $79.04 | -5.02% | 25,566,393 |
| Nov 22, 2021 | $83.94 | $87.22 | $76.00 | $83.22 | -0.72% | 7,568,022 |
| Nov 15, 2021 | $82.93 | $87.04 | $82.23 | $83.82 | +1.56% | 2,528,492 |
| Nov 8, 2021 | $81.79 | $83.96 | $80.57 | $82.53 | +1.08% | 1,800,796 |
| Nov 1, 2021 | $80.21 | $83.88 | $77.75 | $81.65 | +1.68% | 3,457,197 |
| Oct 25, 2021 | $78.20 | $81.06 | $77.14 | $80.30 | +2.50% | 2,085,254 |
| Oct 18, 2021 | $77.07 | $79.11 | $76.30 | $78.34 | +1.44% | 1,927,283 |
| Oct 11, 2021 | $76.74 | $78.26 | $74.19 | $77.23 | +0.09% | 3,125,767 |
| Oct 4, 2021 | $77.75 | $78.97 | $75.76 | $77.16 | -1.30% | 2,386,525 |
| Sep 27, 2021 | $84.01 | $84.25 | $75.51 | $78.18 | -7.57% | 4,249,533 |
| Sep 20, 2021 | $82.09 | $85.47 | $81.12 | $84.58 | +1.48% | 2,650,850 |
| Sep 13, 2021 | $90.18 | $90.21 | $82.37 | $83.35 | -7.16% | 5,949,300 |
| Sep 7, 2021 | $91.25 | $92.35 | $89.53 | $89.78 | -1.73% | 1,931,564 |
| Aug 30, 2021 | $88.02 | $92.05 | $87.65 | $91.36 | +3.79% | 2,415,030 |
| Aug 23, 2021 | $84.25 | $89.21 | $84.20 | $88.02 | +4.59% | 2,504,698 |
| Aug 16, 2021 | $83.00 | $84.92 | $81.49 | $84.16 | +1.50% | 2,440,288 |
| Aug 9, 2021 | $82.89 | $83.54 | $81.01 | $82.92 | +0.38% | 2,689,943 |
| Aug 2, 2021 | $82.93 | $84.41 | $78.36 | $82.61 | +0.44% | 4,899,853 |
| Jul 26, 2021 | $82.28 | $82.77 | $80.50 | $82.25 | -0.12% | 2,830,852 |
| Jul 19, 2021 | $77.61 | $82.76 | $77.13 | $82.35 | +5.09% | 3,118,370 |
| Jul 12, 2021 | $80.81 | $81.00 | $78.24 | $78.36 | -2.12% | 2,762,197 |
| Jul 6, 2021 | $77.82 | $80.14 | $77.41 | $80.06 | +3.22% | 2,266,308 |
| Jun 28, 2021 | $75.10 | $77.58 | $74.63 | $77.56 | +4.05% | 2,549,994 |
| Jun 21, 2021 | $72.79 | $75.01 | $70.93 | $74.54 | +3.11% | 6,754,957 |
| Jun 14, 2021 | $73.68 | $75.82 | $72.02 | $72.29 | -1.67% | 7,321,582 |
| Jun 7, 2021 | $69.60 | $73.77 | $69.37 | $73.52 | +5.74% | 3,142,571 |
| Jun 1, 2021 | $70.15 | $70.55 | $67.78 | $69.53 | +0.13% | 2,285,401 |
| May 24, 2021 | $69.74 | $70.62 | $68.57 | $69.44 | +0.51% | 3,370,148 |
| May 17, 2021 | $68.56 | $70.63 | $65.58 | $69.09 | +0.79% | 4,094,228 |
| May 10, 2021 | $69.84 | $69.86 | $66.31 | $68.55 | -1.13% | 2,859,975 |
| May 3, 2021 | $69.00 | $71.28 | $66.02 | $69.33 | +1.18% | 2,031,869 |
| Apr 26, 2021 | $69.64 | $70.62 | $68.16 | $68.52 | -1.42% | 1,955,002 |
| Apr 19, 2021 | $67.72 | $70.00 | $66.31 | $69.51 | +2.75% | 2,617,411 |
| Apr 12, 2021 | $68.81 | $70.61 | $67.07 | $67.65 | -1.40% | 2,728,168 |
| Apr 5, 2021 | $65.40 | $69.30 | $64.49 | $68.61 | +5.68% | 2,269,214 |
| Mar 29, 2021 | $63.09 | $65.20 | $62.86 | $64.92 | +2.40% | 1,532,887 |
| Mar 22, 2021 | $60.78 | $63.48 | $60.00 | $63.40 | +4.47% | 1,779,955 |
| Mar 15, 2021 | $61.71 | $63.63 | $59.83 | $60.69 | -1.14% | 1,925,987 |
| Mar 8, 2021 | $59.65 | $62.16 | $58.69 | $61.39 | +3.33% | 2,250,171 |
| Mar 1, 2021 | $61.89 | $63.87 | $56.93 | $59.41 | -2.57% | 2,280,080 |
| Feb 22, 2021 | $62.70 | $64.86 | $60.80 | $60.98 | -3.02% | 2,462,322 |
| Feb 16, 2021 | $61.01 | $66.37 | $60.95 | $62.88 | +3.51% | 2,258,087 |
| Feb 8, 2021 | $56.57 | $69.92 | $56.00 | $60.75 | +8.94% | 2,157,478 |
| Feb 1, 2021 | $58.46 | $59.29 | $54.46 | $55.77 | -3.67% | 3,147,739 |
| Jan 25, 2021 | $60.91 | $61.41 | $55.94 | $57.89 | -4.85% | 2,253,829 |
| Jan 19, 2021 | $59.69 | $61.26 | $59.07 | $60.84 | +3.05% | 1,779,286 |
| Jan 11, 2021 | $58.75 | $60.35 | $57.10 | $59.04 | +0.10% | 2,417,415 |
| Jan 4, 2021 | $54.46 | $59.74 | $53.06 | $58.98 | +8.96% | 3,006,824 |
| Dec 28, 2020 | $55.01 | $55.05 | $52.79 | $54.13 | -0.37% | 1,426,302 |
| Dec 21, 2020 | $54.32 | $54.82 | $53.09 | $54.33 | -2.07% | 1,223,725 |
| Dec 14, 2020 | $54.01 | $55.87 | $53.57 | $55.48 | +2.68% | 2,424,775 |
| Dec 7, 2020 | $53.80 | $54.81 | $52.53 | $54.03 | +0.69% | 1,933,553 |
| Nov 30, 2020 | $50.61 | $53.78 | $50.22 | $53.66 | +5.92% | 2,984,408 |
| Nov 23, 2020 | $50.87 | $52.95 | $49.59 | $50.66 | -0.74% | 2,455,333 |
| Nov 16, 2020 | $49.55 | $51.92 | $48.30 | $51.04 | +4.23% | 3,173,210 |
| Nov 9, 2020 | $48.23 | $49.29 | $45.99 | $48.97 | +5.40% | 3,277,463 |
| Nov 2, 2020 | $42.86 | $47.49 | $41.96 | $46.46 | +9.21% | 4,145,330 |
| Oct 26, 2020 | $42.15 | $43.84 | $40.79 | $42.54 | +0.19% | 2,373,732 |
| Oct 19, 2020 | $42.53 | $43.47 | $40.57 | $42.46 | +0.64% | 2,151,373 |
| Oct 12, 2020 | $42.27 | $44.07 | $41.17 | $42.19 | +0.12% | 2,597,717 |
| Oct 5, 2020 | $39.15 | $42.27 | $39.15 | $42.14 | +8.66% | 3,163,571 |
| Sep 28, 2020 | $39.48 | $40.56 | $38.13 | $38.78 | -0.97% | 2,345,532 |
| Sep 21, 2020 | $37.96 | $39.89 | $37.27 | $39.16 | +1.37% | 2,785,831 |
| Sep 14, 2020 | $40.57 | $40.82 | $38.16 | $38.63 | -4.38% | 2,875,316 |
| Sep 8, 2020 | $39.00 | $40.54 | $38.44 | $40.40 | +1.79% | 1,874,411 |
| Aug 31, 2020 | $42.22 | $43.25 | $39.23 | $39.69 | -5.79% | 1,830,782 |
| Aug 24, 2020 | $42.51 | $42.81 | $41.14 | $42.13 | -0.45% | 1,223,298 |
| Aug 17, 2020 | $43.26 | $43.67 | $41.08 | $42.32 | -1.88% | 1,643,533 |
| Aug 10, 2020 | $44.00 | $44.56 | $42.98 | $43.13 | -2.27% | 1,542,858 |
| Aug 3, 2020 | $44.82 | $48.17 | $42.96 | $44.13 | -1.10% | 3,350,334 |
| Jul 27, 2020 | $43.03 | $44.83 | $42.45 | $44.62 | +3.94% | 2,687,019 |
| Jul 20, 2020 | $43.22 | $44.27 | $41.97 | $42.93 | -0.26% | 2,565,081 |
| Jul 13, 2020 | $40.11 | $43.39 | $38.80 | $43.04 | +8.60% | 2,461,666 |
| Jul 6, 2020 | $42.22 | $42.67 | $39.52 | $39.63 | -4.51% | 2,870,111 |
| Jun 29, 2020 | $38.32 | $41.93 | $38.03 | $41.50 | +9.33% | 3,012,804 |
| Jun 22, 2020 | $40.79 | $41.11 | $36.82 | $37.96 | -7.62% | 4,009,578 |
| Jun 15, 2020 | $39.59 | $42.76 | $39.53 | $41.09 | +1.06% | 2,470,474 |
| Jun 8, 2020 | $43.96 | $44.13 | $39.31 | $40.66 | -7.11% | 2,596,792 |
| Jun 1, 2020 | $43.15 | $44.91 | $42.05 | $43.77 | +1.13% | 2,647,658 |
| May 26, 2020 | $42.61 | $45.25 | $41.88 | $43.28 | +4.36% | 3,289,348 |
| May 18, 2020 | $42.48 | $44.25 | $40.98 | $41.47 | -0.14% | 3,752,494 |
| May 11, 2020 | $38.41 | $42.26 | $37.13 | $41.53 | +6.95% | 6,473,148 |
| May 4, 2020 | $36.99 | $40.79 | $35.98 | $38.83 | +4.66% | 4,701,567 |
| Apr 27, 2020 | $37.12 | $40.00 | $36.85 | $37.10 | +0.60% | 3,650,846 |
| Apr 20, 2020 | $37.15 | $37.55 | $34.79 | $36.88 | -1.73% | 4,667,722 |
| Apr 13, 2020 | $36.81 | $37.81 | $35.13 | $37.53 | +1.98% | 5,205,424 |
| Apr 6, 2020 | $35.22 | $38.26 | $34.42 | $36.80 | +9.26% | 3,633,152 |
| Mar 30, 2020 | $36.86 | $39.49 | $30.78 | $33.68 | -8.65% | 7,738,473 |
| Mar 23, 2020 | $34.79 | $40.72 | $31.18 | $36.87 | +7.27% | 4,472,412 |
| Mar 16, 2020 | $33.76 | $38.36 | $31.32 | $34.37 | -8.54% | 5,629,354 |
| Mar 9, 2020 | $41.87 | $42.50 | $34.26 | $37.58 | -15.87% | 6,851,400 |
| Mar 2, 2020 | $43.89 | $47.00 | $43.06 | $44.67 | +2.55% | 3,759,984 |
| Feb 24, 2020 | $48.01 | $49.00 | $42.02 | $43.56 | -12.14% | 5,611,714 |
| Feb 18, 2020 | $49.76 | $50.25 | $48.64 | $49.58 | -1.84% | 2,684,484 |
| Feb 10, 2020 | $49.60 | $51.56 | $49.32 | $50.51 | +1.51% | 3,539,172 |
| Feb 3, 2020 | $49.75 | $51.00 | $49.50 | $49.76 | +0.59% | 2,863,226 |
| Jan 27, 2020 | $51.54 | $52.12 | $49.15 | $49.47 | -5.59% | 2,748,091 |
| Jan 21, 2020 | $53.64 | $54.09 | $52.21 | $52.40 | -2.28% | 2,282,075 |
| Jan 13, 2020 | $52.30 | $54.49 | $52.20 | $53.63 | +3.28% | 3,278,734 |
| Jan 6, 2020 | $50.24 | $52.41 | $49.89 | $51.92 | +2.98% | 2,434,602 |
| Dec 30, 2019 | $50.87 | $52.00 | $50.09 | $50.42 | -1.10% | 1,382,010 |
| Dec 23, 2019 | $51.62 | $52.15 | $50.77 | $50.98 | -1.22% | 1,007,163 |
| Dec 16, 2019 | $49.23 | $51.67 | $48.78 | $51.61 | +5.61% | 2,494,127 |
| Dec 9, 2019 | $50.25 | $50.35 | $48.68 | $48.87 | -3.07% | 1,940,979 |
| Dec 2, 2019 | $51.50 | $51.89 | $48.86 | $50.42 | -1.50% | 2,873,054 |
| Nov 25, 2019 | $50.21 | $51.87 | $50.12 | $51.19 | +2.67% | 1,661,330 |
| Nov 18, 2019 | $49.63 | $51.23 | $49.18 | $49.86 | +0.77% | 3,916,980 |
| Nov 11, 2019 | $47.50 | $49.86 | $47.45 | $49.48 | +3.30% | 2,356,580 |
| Nov 4, 2019 | $50.22 | $50.76 | $46.46 | $47.90 | -4.39% | 3,189,311 |
| Oct 28, 2019 | $44.00 | $52.23 | $43.21 | $50.10 | +14.57% | 3,573,399 |
| Oct 21, 2019 | $44.26 | $44.26 | $43.00 | $43.73 | -0.48% | 1,950,415 |
| Oct 14, 2019 | $43.60 | $44.24 | $43.12 | $43.94 | +0.48% | 1,467,631 |
| Oct 7, 2019 | $44.16 | $44.45 | $42.10 | $43.73 | -1.22% | 1,910,745 |
| Sep 30, 2019 | $44.42 | $44.94 | $42.37 | $44.27 | -0.34% | 3,358,617 |
| Sep 23, 2019 | $43.25 | $45.31 | $42.23 | $44.42 | +2.02% | 3,865,443 |
| Sep 16, 2019 | $42.98 | $43.86 | $42.39 | $43.54 | +0.25% | 2,704,802 |
| Sep 9, 2019 | $43.12 | $44.61 | $40.82 | $43.43 | +1.21% | 3,793,528 |
| Sep 3, 2019 | $42.84 | $43.59 | $42.30 | $42.91 | -0.60% | 2,461,518 |
| Aug 26, 2019 | $42.20 | $43.54 | $40.86 | $43.17 | +3.67% | 2,863,394 |
| Aug 19, 2019 | $42.00 | $42.60 | $41.04 | $41.64 | +0.41% | 6,278,264 |
| Aug 12, 2019 | $40.60 | $41.76 | $39.31 | $41.47 | +1.12% | 5,443,809 |
| Aug 5, 2019 | $40.71 | $42.48 | $39.53 | $41.01 | -1.35% | 5,169,651 |
| Jul 29, 2019 | $48.34 | $48.87 | $41.23 | $41.57 | -13.97% | 8,539,178 |
| Jul 22, 2019 | $48.38 | $49.41 | $48.29 | $48.32 | -0.06% | 3,405,477 |
| Jul 15, 2019 | $49.89 | $50.29 | $48.20 | $48.35 | -1.65% | 4,718,891 |
| Jul 8, 2019 | $50.91 | $51.33 | $49.03 | $49.16 | -3.57% | 2,754,703 |
| Jul 1, 2019 | $50.70 | $51.41 | $49.76 | $50.98 | +2.06% | 2,101,377 |
| Jun 24, 2019 | $49.26 | $51.13 | $47.61 | $49.95 | +2.44% | 3,946,417 |
| Jun 17, 2019 | $45.71 | $49.17 | $45.62 | $48.76 | +7.05% | 4,386,652 |
| Jun 10, 2019 | $44.22 | $46.74 | $44.00 | $45.55 | +3.83% | 4,343,558 |
| Jun 3, 2019 | $41.69 | $44.16 | $40.11 | $43.87 | +5.03% | 4,755,703 |
| May 28, 2019 | $42.46 | $43.60 | $40.70 | $41.77 | -1.28% | 3,594,284 |
| May 20, 2019 | $41.02 | $43.39 | $40.75 | $42.31 | +2.27% | 3,240,209 |
| May 13, 2019 | $42.02 | $42.84 | $41.11 | $41.37 | -3.66% | 3,387,205 |
| May 6, 2019 | $42.79 | $44.01 | $41.62 | $42.94 | -1.22% | 4,314,668 |
| Apr 29, 2019 | $38.59 | $44.47 | $37.76 | $43.47 | +12.94% | 5,387,693 |
| Apr 22, 2019 | $38.04 | $38.65 | $36.83 | $38.49 | +0.84% | 4,496,919 |
| Apr 15, 2019 | $39.75 | $40.09 | $37.39 | $38.17 | -3.59% | 3,055,388 |
| Apr 8, 2019 | $38.40 | $40.20 | $37.91 | $39.59 | +3.07% | 2,126,501 |
| Apr 1, 2019 | $38.76 | $39.24 | $37.82 | $38.41 | -0.08% | 4,771,847 |
| Mar 25, 2019 | $38.09 | $38.82 | $37.50 | $38.44 | +0.89% | 2,760,718 |
| Mar 18, 2019 | $38.81 | $40.25 | $38.07 | $38.10 | -1.98% | 4,400,841 |
| Mar 11, 2019 | $37.71 | $38.92 | $36.84 | $38.87 | +3.52% | 3,690,869 |
| Mar 4, 2019 | $39.03 | $39.14 | $37.14 | $37.55 | -3.67% | 2,028,111 |
| Feb 25, 2019 | $38.00 | $39.15 | $36.72 | $38.98 | +3.09% | 2,975,357 |
| Feb 19, 2019 | $37.76 | $37.94 | $36.85 | $37.81 | -0.34% | 2,318,561 |
| Feb 11, 2019 | $35.30 | $38.04 | $35.23 | $37.94 | +7.36% | 5,172,556 |
| Feb 4, 2019 | $34.95 | $35.92 | $34.69 | $35.34 | +0.97% | 2,231,092 |
| Jan 28, 2019 | $34.50 | $35.44 | $34.23 | $35.00 | +0.66% | 1,952,316 |
| Jan 22, 2019 | $34.05 | $35.01 | $33.78 | $34.77 | +0.72% | 2,122,815 |
| Jan 14, 2019 | $33.07 | $34.75 | $31.97 | $34.52 | +3.45% | 5,086,568 |
| Jan 7, 2019 | $29.17 | $33.40 | $29.13 | $33.37 | +14.56% | 4,278,751 |
| Dec 31, 2018 | $30.44 | $30.44 | $28.02 | $29.13 | +0.03% | 3,110,452 |
| Dec 24, 2018 | $26.30 | $29.64 | $26.10 | $29.12 | +9.89% | 3,618,689 |
| Dec 17, 2018 | $30.18 | $30.18 | $26.11 | $26.50 | -12.57% | 6,235,553 |
| Dec 10, 2018 | $30.50 | $32.40 | $30.23 | $30.31 | -0.95% | 5,445,338 |
| Dec 3, 2018 | $33.57 | $33.93 | $30.36 | $30.60 | -7.66% | 3,599,018 |
| Nov 26, 2018 | $32.16 | $33.31 | $31.76 | $33.14 | +3.76% | 2,541,324 |
| Nov 19, 2018 | $32.52 | $32.74 | $30.91 | $31.94 | -1.81% | 1,773,969 |
| Nov 12, 2018 | $33.73 | $33.75 | $31.42 | $32.53 | -3.84% | 3,390,546 |
| Nov 5, 2018 | $33.46 | $34.93 | $32.64 | $33.83 | +1.29% | 3,545,661 |
| Oct 29, 2018 | $31.26 | $34.06 | $30.08 | $33.40 | +9.11% | 4,052,006 |
| Oct 22, 2018 | $30.74 | $31.05 | $29.19 | $30.61 | -0.16% | 3,182,352 |
| Oct 15, 2018 | $31.28 | $32.50 | $30.60 | $30.66 | -2.42% | 2,673,619 |
| Oct 8, 2018 | $33.42 | $33.82 | $30.71 | $31.42 | -6.49% | 3,256,330 |
| Oct 1, 2018 | $33.46 | $34.28 | $32.76 | $33.60 | +0.45% | 3,204,560 |
| Sep 24, 2018 | $33.05 | $33.96 | $32.84 | $33.45 | +1.76% | 2,719,966 |
| Sep 17, 2018 | $35.58 | $35.58 | $31.82 | $32.87 | -7.49% | 4,006,418 |
| Sep 10, 2018 | $35.47 | $35.82 | $34.90 | $35.53 | +0.74% | 2,212,458 |
| Sep 4, 2018 | $35.25 | $35.65 | $34.75 | $35.27 | -0.87% | 1,856,731 |
| Aug 27, 2018 | $35.23 | $35.96 | $34.86 | $35.58 | +0.96% | 2,849,451 |
| Aug 20, 2018 | $34.22 | $35.45 | $34.04 | $35.24 | +3.04% | 2,500,520 |
| Aug 13, 2018 | $34.02 | $34.36 | $33.61 | $34.20 | +0.86% | 2,104,640 |
| Aug 6, 2018 | $35.19 | $35.77 | $33.83 | $33.91 | -3.14% | 4,095,335 |
| Jul 30, 2018 | $30.97 | $35.66 | $30.31 | $35.01 | +13.01% | 6,586,147 |
| Jul 23, 2018 | $30.25 | $31.33 | $29.52 | $30.98 | +2.62% | 3,505,271 |
| Jul 16, 2018 | $28.81 | $30.32 | $28.25 | $30.19 | +4.36% | 2,980,569 |
| Jul 9, 2018 | $29.33 | $29.72 | $28.46 | $28.93 | -1.16% | 3,016,626 |
| Jul 2, 2018 | $28.88 | $29.56 | $28.52 | $29.27 | +0.79% | 1,846,909 |
| Jun 25, 2018 | $29.90 | $30.15 | $28.91 | $29.04 | -3.23% | 3,724,408 |
| Jun 18, 2018 | $32.02 | $32.09 | $29.44 | $30.01 | -6.95% | 2,412,982 |
| Jun 11, 2018 | $31.80 | $32.56 | $31.73 | $32.25 | +1.48% | 2,366,188 |
| Jun 4, 2018 | $30.62 | $32.03 | $30.37 | $31.78 | +4.20% | 2,740,312 |
| May 29, 2018 | $30.22 | $30.87 | $29.74 | $30.50 | +0.39% | 2,380,457 |
| May 21, 2018 | $31.20 | $31.43 | $30.27 | $30.38 | -2.09% | 3,000,162 |
| May 14, 2018 | $30.73 | $31.14 | $29.67 | $31.03 | +0.94% | 2,219,857 |
| May 7, 2018 | $30.13 | $31.19 | $28.13 | $30.74 | +2.23% | 2,679,193 |
| Apr 30, 2018 | $29.96 | $30.54 | $28.42 | $30.07 | +0.74% | 4,689,936 |
| Apr 23, 2018 | $30.78 | $31.74 | $29.58 | $29.85 | -2.64% | 3,368,120 |
| Apr 16, 2018 | $30.31 | $30.95 | $30.01 | $30.66 | +1.62% | 2,764,760 |
| Apr 9, 2018 | $29.40 | $30.37 | $29.22 | $30.17 | +3.61% | 3,220,045 |
| Apr 2, 2018 | $29.72 | $30.49 | $28.84 | $29.12 | -2.67% | 3,789,154 |
| Mar 26, 2018 | $29.57 | $30.36 | $29.18 | $29.92 | +2.75% | 2,379,271 |
| Mar 19, 2018 | $29.91 | $30.61 | $29.09 | $29.12 | -3.03% | 2,779,966 |
| Mar 12, 2018 | $30.90 | $31.12 | $29.57 | $30.03 | -2.85% | 3,107,974 |
| Mar 5, 2018 | $29.64 | $31.00 | $29.24 | $30.91 | +3.38% | 2,019,690 |
| Feb 26, 2018 | $31.86 | $32.71 | $29.00 | $29.90 | -5.95% | 2,081,981 |
| Feb 20, 2018 | $31.88 | $32.15 | $30.52 | $31.79 | -0.97% | 2,106,297 |
| Feb 12, 2018 | $30.82 | $32.51 | $30.08 | $32.10 | +4.94% | 2,799,730 |
| Feb 5, 2018 | $35.07 | $35.18 | $30.18 | $30.59 | -13.44% | 4,314,675 |
| Jan 29, 2018 | $35.36 | $36.38 | $35.09 | $35.34 | -0.65% | 2,352,988 |
| Jan 22, 2018 | $35.17 | $35.79 | $34.60 | $35.57 | +1.05% | 1,984,248 |
| Jan 16, 2018 | $35.13 | $35.22 | $33.80 | $35.20 | +0.66% | 2,623,927 |
| Jan 8, 2018 | $35.89 | $36.49 | $34.11 | $34.97 | -2.83% | 2,933,351 |
| Jan 2, 2018 | $34.50 | $36.18 | $34.32 | $35.99 | +4.87% | 1,689,138 |
| Dec 26, 2017 | $34.07 | $34.60 | $33.83 | $34.32 | +0.70% | 1,011,491 |
| Dec 18, 2017 | $34.78 | $35.42 | $33.83 | $34.08 | -1.59% | 2,472,669 |
| Dec 11, 2017 | $34.72 | $34.96 | $33.84 | $34.63 | -0.55% | 2,824,228 |
| Dec 4, 2017 | $34.94 | $35.16 | $33.20 | $34.82 | +0.03% | 2,327,705 |
| Nov 27, 2017 | $35.33 | $36.53 | $34.09 | $34.81 | -1.58% | 3,382,979 |
| Nov 20, 2017 | $33.64 | $35.42 | $33.47 | $35.37 | +4.83% | 2,631,667 |
| Nov 13, 2017 | $31.77 | $33.80 | $31.46 | $33.74 | +6.00% | 2,630,536 |
| Nov 6, 2017 | $33.50 | $33.99 | $31.41 | $31.83 | -4.53% | 3,192,448 |
| Oct 30, 2017 | $31.80 | $35.16 | $31.16 | $33.34 | +5.07% | 4,327,309 |
| Oct 23, 2017 | $30.62 | $31.79 | $29.94 | $31.73 | +3.90% | 2,004,602 |
| Oct 16, 2017 | $30.88 | $31.12 | $29.59 | $30.54 | -1.13% | 2,359,658 |
| Oct 9, 2017 | $30.50 | $30.97 | $30.01 | $30.89 | +1.58% | 1,427,518 |
| Oct 2, 2017 | $29.85 | $30.69 | $29.77 | $30.41 | +2.22% | 2,834,247 |
| Sep 25, 2017 | $29.37 | $29.89 | $29.01 | $29.75 | +1.33% | 1,554,210 |
| Sep 18, 2017 | $29.94 | $30.23 | $29.21 | $29.36 | -1.64% | 1,904,424 |
| Sep 11, 2017 | $29.41 | $30.22 | $29.41 | $29.85 | +1.84% | 2,555,970 |
| Sep 5, 2017 | $28.98 | $29.40 | $28.79 | $29.31 | +0.69% | 3,021,266 |
| Aug 28, 2017 | $28.39 | $29.21 | $28.29 | $29.11 | +2.68% | 2,062,309 |
| Aug 21, 2017 | $27.58 | $28.64 | $27.58 | $28.35 | +2.64% | 2,641,526 |
| Aug 14, 2017 | $27.73 | $28.27 | $27.43 | $27.62 | +0.44% | 2,321,377 |
| Aug 7, 2017 | $27.92 | $27.95 | $26.98 | $27.50 | -1.36% | 2,889,033 |
| Jul 31, 2017 | $28.42 | $30.22 | $27.14 | $27.88 | -1.52% | 3,690,587 |
| Jul 24, 2017 | $29.07 | $29.32 | $27.89 | $28.31 | -2.88% | 2,215,174 |
| Jul 17, 2017 | $29.00 | $29.40 | $28.81 | $29.15 | +0.55% | 1,412,725 |
| Jul 10, 2017 | $29.49 | $29.49 | $28.17 | $28.99 | -1.70% | 2,963,198 |
| Jul 3, 2017 | $28.97 | $29.52 | $28.53 | $29.49 | +2.25% | 3,052,515 |
| Jun 26, 2017 | $29.88 | $29.90 | $28.27 | $28.84 | -3.80% | 3,706,286 |
| Jun 19, 2017 | $27.74 | $30.02 | $27.66 | $29.98 | +8.19% | 6,066,144 |
| Jun 12, 2017 | $27.42 | $28.35 | $27.03 | $27.71 | +0.65% | 4,181,549 |
| Jun 5, 2017 | $27.53 | $28.06 | $27.11 | $27.53 | +0.22% | 3,596,758 |
| May 30, 2017 | $27.02 | $27.53 | $26.76 | $27.47 | +1.70% | 2,417,989 |
| May 22, 2017 | $26.23 | $27.85 | $26.21 | $27.01 | +2.97% | 4,068,427 |
| May 15, 2017 | $25.76 | $26.49 | $25.76 | $26.23 | +1.71% | 2,800,834 |
| May 8, 2017 | $25.96 | $25.98 | $25.06 | $25.79 | -0.77% | 3,041,372 |
| May 1, 2017 | $24.58 | $26.93 | $24.31 | $25.99 | +6.56% | 5,452,968 |
| Apr 24, 2017 | $22.47 | $24.46 | $22.21 | $24.39 | +9.91% | 4,167,441 |
| Apr 17, 2017 | $21.99 | $22.89 | $21.83 | $22.19 | +1.32% | 1,895,260 |
| Apr 10, 2017 | $22.80 | $22.91 | $21.83 | $21.90 | -3.52% | 1,756,347 |
| Apr 3, 2017 | $23.40 | $23.51 | $22.49 | $22.70 | -2.70% | 2,491,683 |
| Mar 27, 2017 | $22.71 | $23.47 | $22.41 | $23.33 | +0.60% | 2,893,060 |
| Mar 20, 2017 | $23.29 | $23.66 | $22.51 | $23.19 | -0.43% | 2,766,468 |
| Mar 13, 2017 | $23.90 | $24.35 | $23.12 | $23.29 | -2.31% | 4,280,090 |
| Mar 6, 2017 | $24.27 | $24.63 | $23.33 | $23.84 | -2.61% | 2,910,095 |
| Feb 27, 2017 | $24.71 | $24.90 | $24.13 | $24.48 | -1.57% | 3,117,929 |
| Feb 21, 2017 | $24.76 | $24.89 | $23.88 | $24.87 | +0.73% | 4,169,666 |
| Feb 13, 2017 | $25.06 | $25.39 | $23.35 | $24.69 | -1.16% | 6,193,525 |
| Feb 6, 2017 | $23.94 | $25.25 | $23.82 | $24.98 | +4.08% | 3,690,186 |
| Jan 30, 2017 | $23.30 | $24.07 | $22.70 | $24.00 | +2.92% | 3,514,233 |
| Jan 23, 2017 | $22.15 | $23.33 | $22.15 | $23.32 | +4.53% | 2,234,283 |
| Jan 17, 2017 | $22.69 | $22.80 | $22.31 | $22.31 | -2.02% | 1,990,273 |
| Jan 9, 2017 | $22.25 | $23.10 | $21.92 | $22.77 | +3.31% | 3,567,686 |
| Jan 3, 2017 | $21.20 | $22.18 | $21.20 | $22.04 | +4.06% | 2,476,501 |
| Dec 27, 2016 | $21.54 | $21.82 | $21.10 | $21.18 | -1.63% | 1,520,868 |
| Dec 19, 2016 | $21.45 | $21.68 | $21.03 | $21.53 | +0.19% | 2,249,628 |
| Dec 12, 2016 | $21.99 | $22.64 | $21.05 | $21.49 | -2.80% | 7,140,133 |
| Dec 5, 2016 | $22.66 | $23.04 | $21.56 | $22.11 | -2.25% | 5,050,805 |
| Nov 28, 2016 | $22.83 | $23.52 | $22.42 | $22.62 | -1.48% | 3,056,856 |
| Nov 21, 2016 | $23.00 | $23.08 | $22.48 | $22.96 | -0.56% | 1,765,188 |
| Nov 14, 2016 | $23.00 | $23.47 | $22.37 | $23.09 | – | 3,394,726 |
Seasonality
BRKR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.0% | -1.3% | -2.4% | -1.0% | 6.6% | 4.5% | 3.2% | -4.0% | -1.9% | 0.8% | 11.6% | 1.1% |
| Months up | 5 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 9 of 9 | 5 of 9 |
| 2026 | -6.0% | -9.4% | -9.8% | 1.6% | 60.4% | 2.3% | 4.4% | -7.7% | 11.7% | -11.9% | ||
| 2025 | -0.8% | -18.8% | -11.5% | -4.0% | -8.4% | 12.4% | -6.7% | -11.6% | -4.2% | 19.9% | 25.3% | -3.4% |
| 2024 | -2.7% | 21.1% | 8.6% | -17.0% | -16.0% | -2.5% | 7.4% | -1.9% | 2.8% | -18.0% | 2.4% | 1.2% |
| 2023 | 2.6% | -1.6% | 14.4% | 0.4% | -12.6% | 7.0% | -7.0% | -4.5% | -5.0% | -8.5% | 14.3% | 12.9% |
| 2022 | -20.6% | 5.7% | -8.6% | -10.6% | 8.8% | 0.4% | 9.2% | -18.2% | -5.3% | 16.5% | 9.1% | 1.4% |
| 2021 | 6.9% | 5.3% | 5.5% | 6.6% | 1.4% | 9.4% | 8.3% | 7.4% | -11.6% | 2.8% | 0.9% | 3.6% |
| 2020 | -2.9% | -11.9% | -17.6% | 9.6% | 10.2% | -6.0% | 9.7% | -5.7% | -5.4% | 7.0% | 19.1% | 7.0% |
| 2019 | 17.8% | 9.0% | 0.7% | 0.4% | 8.3% | 19.6% | -4.2% | -9.7% | 1.8% | 1.3% | 15.1% | -0.4% |
| 2018 | 3.8% | -13.9% | -2.3% | -1.3% | 2.5% | -3.9% | 11.6% | 9.9% | -6.0% | -6.3% | 5.9% | -10.2% |
| 2017 | 12.0% | 1.8% | -3.2% | 4.5% | 11.6% | 6.1% | -0.6% | 1.6% | 2.3% | 5.5% | 12.0% | -2.3% |