Burlington Stores, Inc. (BURL) stock
BURLNYSERetail-Department StoresFiscal year ends February 1
Financials through Q2 FY2026, quarter ended Aug 1, 2026Last filing: 10-Q on Aug 27, 2026Score 15/3028% below fair value
$237.09−5.27 (-2.17%)
Close on Oct 30, 2026Market cap $14.89BP/E 21.3Yield –
Price history
Burlington Stores share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$237.09
-2.17% on the day
52-week range
$226.85 – $378.33
-37.3% from the high
Change over 52 weeks
-13.3%
From $273.34 on Oct 30, 2025
Average volume
1.19M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $248.42 | $250.47 | $231.74 | $237.09 | -4.26% | 6,731,710 |
| Oct 19, 2026 | $264.75 | $266.46 | $242.25 | $247.63 | -5.72% | 5,660,051 |
| Oct 12, 2026 | $272.55 | $275.02 | $258.10 | $262.66 | -5.17% | 6,720,247 |
| Oct 5, 2026 | $277.76 | $279.88 | $267.56 | $276.97 | +0.59% | 5,698,347 |
| Sep 28, 2026 | $254.69 | $277.00 | $253.98 | $275.34 | +8.11% | 8,598,469 |
| Sep 21, 2026 | $237.95 | $261.71 | $236.83 | $254.69 | +7.41% | 8,136,025 |
| Sep 14, 2026 | $238.40 | $240.97 | $226.85 | $237.12 | -0.80% | 8,319,366 |
| Sep 8, 2026 | $264.83 | $266.98 | $236.28 | $239.04 | -9.91% | 6,056,476 |
| Aug 31, 2026 | $270.50 | $271.18 | $252.61 | $265.33 | -2.79% | 10,421,241 |
| Aug 24, 2026 | $326.00 | $330.97 | $272.72 | $272.95 | -16.40% | 11,785,677 |
| Aug 17, 2026 | $346.19 | $347.51 | $325.36 | $326.50 | -6.09% | 5,010,316 |
| Aug 10, 2026 | $370.23 | $375.12 | $347.25 | $347.67 | -5.77% | 4,221,169 |
| Aug 3, 2026 | $373.13 | $376.45 | $365.22 | $368.96 | +0.13% | 2,974,819 |
| Jul 27, 2026 | $357.31 | $378.33 | $350.58 | $368.48 | +5.29% | 3,163,854 |
| Jul 20, 2026 | $343.67 | $360.00 | $337.12 | $349.97 | +1.35% | 3,356,822 |
| Jul 13, 2026 | $331.95 | $361.21 | $326.03 | $345.31 | +5.37% | 3,128,564 |
| Jul 6, 2026 | $312.08 | $330.65 | $305.26 | $327.72 | +4.64% | 2,814,683 |
| Jun 29, 2026 | $315.55 | $321.82 | $309.10 | $313.18 | -2.37% | 2,541,739 |
| Jun 22, 2026 | $342.13 | $349.64 | $317.10 | $320.77 | -4.80% | 3,673,150 |
| Jun 15, 2026 | $338.81 | $343.00 | $327.31 | $336.95 | -0.44% | 2,749,999 |
| Jun 8, 2026 | $315.88 | $346.30 | $313.80 | $338.45 | +6.75% | 3,651,709 |
| Jun 1, 2026 | $315.69 | $332.80 | $308.28 | $317.05 | -2.09% | 5,281,843 |
| May 26, 2026 | $331.52 | $334.81 | $280.00 | $323.83 | -0.21% | 7,598,885 |
| May 18, 2026 | $293.59 | $324.97 | $284.16 | $324.51 | +10.53% | 5,052,138 |
| May 11, 2026 | $303.79 | $303.79 | $280.57 | $293.60 | -3.58% | 4,224,946 |
| May 4, 2026 | $314.55 | $321.04 | $298.32 | $304.51 | -4.24% | 2,705,676 |
| Apr 27, 2026 | $329.35 | $331.25 | $315.52 | $318.00 | -4.15% | 2,639,394 |
| Apr 20, 2026 | $347.53 | $351.85 | $324.19 | $331.77 | -4.46% | 2,314,180 |
| Apr 13, 2026 | $332.59 | $348.08 | $328.84 | $347.26 | +4.05% | 2,624,809 |
| Apr 6, 2026 | $330.09 | $342.84 | $323.21 | $333.73 | +1.52% | 3,820,451 |
| Mar 30, 2026 | $314.96 | $333.89 | $309.41 | $328.73 | +5.11% | 3,040,834 |
| Mar 23, 2026 | $317.38 | $332.02 | $308.07 | $312.75 | +0.76% | 3,555,021 |
| Mar 16, 2026 | $303.00 | $314.56 | $298.18 | $310.38 | +4.61% | 4,366,204 |
| Mar 9, 2026 | $300.28 | $313.72 | $288.16 | $296.70 | -2.93% | 5,024,773 |
| Mar 2, 2026 | $302.75 | $323.17 | $288.96 | $305.64 | -0.40% | 6,630,654 |
| Feb 23, 2026 | $313.83 | $315.83 | $302.19 | $306.87 | -2.67% | 3,457,709 |
| Feb 17, 2026 | $332.20 | $332.20 | $304.09 | $315.28 | +4.27% | 2,455,392 |
| Feb 9, 2026 | $312.00 | $318.49 | $291.00 | $302.37 | -2.97% | 4,442,399 |
| Feb 2, 2026 | $295.88 | $312.22 | $291.43 | $311.63 | +5.33% | 3,902,086 |
| Jan 26, 2026 | $296.60 | $298.51 | $286.74 | $295.86 | -0.70% | 3,744,878 |
| Jan 20, 2026 | $304.96 | $314.39 | $295.45 | $297.96 | -2.73% | 3,438,160 |
| Jan 12, 2026 | $299.00 | $310.72 | $295.00 | $306.31 | +0.31% | 3,256,718 |
| Jan 5, 2026 | $298.42 | $315.14 | $295.54 | $305.35 | +2.33% | 5,487,680 |
| Dec 29, 2025 | $286.33 | $298.77 | $283.42 | $298.39 | +2.78% | 2,460,360 |
| Dec 22, 2025 | $281.24 | $290.49 | $277.81 | $290.32 | +4.15% | 1,987,436 |
| Dec 15, 2025 | $269.80 | $279.99 | $259.24 | $278.76 | +4.76% | 5,325,120 |
| Dec 8, 2025 | $271.51 | $275.88 | $261.25 | $266.09 | -2.09% | 4,499,430 |
| Dec 1, 2025 | $249.35 | $273.08 | $240.49 | $271.78 | +7.75% | 7,039,389 |
| Nov 24, 2025 | $291.73 | $294.21 | $247.01 | $252.23 | -14.93% | 9,477,497 |
| Nov 17, 2025 | $278.88 | $298.02 | $269.77 | $296.51 | +5.97% | 5,370,667 |
| Nov 10, 2025 | $284.00 | $293.31 | $276.86 | $279.81 | -0.36% | 3,879,851 |
| Nov 3, 2025 | $272.10 | $282.94 | $261.77 | $280.83 | +2.65% | 4,826,340 |
| Oct 27, 2025 | $274.33 | $283.14 | $267.61 | $273.59 | +1.76% | 5,009,273 |
| Oct 20, 2025 | $276.37 | $277.52 | $259.43 | $268.86 | -2.07% | 3,892,754 |
| Oct 13, 2025 | $262.10 | $282.91 | $260.27 | $274.54 | +7.87% | 4,534,717 |
| Oct 6, 2025 | $258.35 | $269.59 | $253.25 | $254.52 | -1.65% | 4,219,211 |
| Sep 29, 2025 | $264.33 | $264.33 | $251.14 | $258.79 | -1.85% | 4,672,608 |
| Sep 22, 2025 | $262.72 | $272.40 | $257.09 | $263.68 | +0.22% | 5,407,804 |
| Sep 15, 2025 | $266.90 | $272.97 | $259.73 | $263.11 | -1.42% | 5,141,275 |
| Sep 8, 2025 | $291.47 | $293.71 | $265.84 | $266.91 | -8.34% | 4,008,686 |
| Sep 2, 2025 | $287.85 | $302.42 | $283.50 | $291.20 | +0.18% | 4,549,192 |
| Aug 25, 2025 | $280.43 | $309.00 | $277.04 | $290.68 | +3.50% | 7,300,022 |
| Aug 18, 2025 | $280.30 | $286.98 | $272.44 | $280.84 | +0.22% | 4,652,399 |
| Aug 11, 2025 | $272.70 | $287.36 | $269.16 | $280.22 | +3.30% | 4,134,951 |
| Aug 4, 2025 | $277.07 | $285.02 | $269.49 | $271.26 | -0.70% | 4,402,617 |
| Jul 28, 2025 | $282.88 | $288.59 | $263.95 | $273.18 | -2.23% | 4,949,328 |
| Jul 21, 2025 | $267.17 | $280.32 | $266.18 | $279.41 | +5.28% | 4,154,661 |
| Jul 14, 2025 | $253.01 | $266.80 | $247.88 | $265.40 | +6.26% | 4,543,175 |
| Jul 7, 2025 | $248.00 | $258.57 | $246.57 | $249.77 | +0.96% | 4,943,423 |
| Jun 30, 2025 | $231.00 | $248.93 | $228.46 | $247.39 | +7.27% | 4,021,795 |
| Jun 23, 2025 | $223.77 | $235.52 | $218.52 | $230.63 | +2.34% | 5,177,381 |
| Jun 16, 2025 | $231.90 | $237.11 | $224.00 | $225.36 | -1.52% | 3,904,557 |
| Jun 9, 2025 | $248.37 | $251.61 | $226.37 | $228.83 | -6.99% | 4,599,385 |
| Jun 2, 2025 | $227.00 | $246.63 | $224.76 | $246.02 | +7.78% | 5,644,212 |
| May 26, 2025 | $244.14 | $259.16 | $223.27 | $228.27 | -2.76% | 11,335,590 |
| May 19, 2025 | $265.55 | $272.08 | $233.76 | $234.74 | -12.73% | 5,407,188 |
| May 12, 2025 | $251.58 | $270.96 | $251.27 | $268.99 | +12.40% | 5,011,713 |
| May 5, 2025 | $235.48 | $250.92 | $233.21 | $239.31 | +1.40% | 5,583,146 |
| Apr 28, 2025 | $224.23 | $236.57 | $217.23 | $236.00 | +5.75% | 6,310,464 |
| Apr 21, 2025 | $224.30 | $233.27 | $212.92 | $223.17 | -1.46% | 5,862,346 |
| Apr 14, 2025 | $247.48 | $249.24 | $223.91 | $226.48 | -6.04% | 5,183,146 |
| Apr 7, 2025 | $224.15 | $250.82 | $215.95 | $241.05 | +4.13% | 8,597,202 |
| Mar 31, 2025 | $233.85 | $256.38 | $224.13 | $231.50 | -2.60% | 8,470,606 |
| Mar 24, 2025 | $238.13 | $251.00 | $233.17 | $237.67 | +1.59% | 4,153,927 |
| Mar 17, 2025 | $230.00 | $247.86 | $226.91 | $233.96 | +2.38% | 5,709,722 |
| Mar 10, 2025 | $237.59 | $250.65 | $220.73 | $228.52 | -4.87% | 8,457,680 |
| Mar 3, 2025 | $249.74 | $268.60 | $222.25 | $240.22 | -3.65% | 12,936,522 |
| Feb 24, 2025 | $237.19 | $253.69 | $229.65 | $249.33 | +5.74% | 6,804,869 |
| Feb 18, 2025 | $245.41 | $250.97 | $233.61 | $235.79 | -3.80% | 3,122,416 |
| Feb 10, 2025 | $262.52 | $262.97 | $243.49 | $245.10 | -5.74% | 5,190,875 |
| Feb 3, 2025 | $277.23 | $277.91 | $259.17 | $260.03 | -8.42% | 5,371,831 |
| Jan 27, 2025 | $289.26 | $298.71 | $280.93 | $283.93 | -2.73% | 2,933,604 |
| Jan 21, 2025 | $294.02 | $295.42 | $283.24 | $291.90 | +0.46% | 2,843,344 |
| Jan 13, 2025 | $284.54 | $293.53 | $272.09 | $290.56 | +1.22% | 3,085,271 |
| Jan 6, 2025 | $290.76 | $296.24 | $278.57 | $287.06 | -0.73% | 3,162,038 |
| Dec 30, 2024 | $287.42 | $292.65 | $281.88 | $289.16 | -0.97% | 2,601,492 |
| Dec 23, 2024 | $282.34 | $295.18 | $278.58 | $292.00 | +2.37% | 2,153,226 |
| Dec 16, 2024 | $291.50 | $294.53 | $279.53 | $285.25 | -1.63% | 4,313,203 |
| Dec 9, 2024 | $290.06 | $298.56 | $286.74 | $289.97 | +0.35% | 3,433,932 |
| Dec 2, 2024 | $286.21 | $298.12 | $284.81 | $288.97 | +2.52% | 4,855,057 |
| Nov 25, 2024 | $294.78 | $298.89 | $279.37 | $281.88 | -1.50% | 6,172,397 |
| Nov 18, 2024 | $270.92 | $288.98 | $263.26 | $286.17 | +6.41% | 5,000,274 |
| Nov 11, 2024 | $265.51 | $279.51 | $257.02 | $268.94 | +2.15% | 4,288,694 |
| Nov 4, 2024 | $242.61 | $266.00 | $242.21 | $263.29 | +8.48% | 3,975,061 |
| Oct 28, 2024 | $252.18 | $259.15 | $242.70 | $242.70 | -3.56% | 4,201,193 |
| Oct 21, 2024 | $256.59 | $259.00 | $251.33 | $251.65 | -2.38% | 3,038,462 |
| Oct 14, 2024 | $253.46 | $262.68 | $249.66 | $257.78 | +2.11% | 3,496,075 |
| Oct 7, 2024 | $260.51 | $263.19 | $244.35 | $252.45 | -4.48% | 4,677,139 |
| Sep 30, 2024 | $263.99 | $267.60 | $255.00 | $264.28 | -0.33% | 4,818,588 |
| Sep 23, 2024 | $271.39 | $278.07 | $263.92 | $265.15 | -2.30% | 4,091,710 |
| Sep 16, 2024 | $278.25 | $280.71 | $269.53 | $271.39 | -2.18% | 3,549,085 |
| Sep 9, 2024 | $260.35 | $278.49 | $258.14 | $277.45 | +6.74% | 3,573,341 |
| Sep 3, 2024 | $266.06 | $268.99 | $259.84 | $259.92 | -3.10% | 2,731,698 |
| Aug 26, 2024 | $275.51 | $282.49 | $262.04 | $268.24 | -2.64% | 6,772,617 |
| Aug 19, 2024 | $266.00 | $277.30 | $261.88 | $275.50 | +4.25% | 4,072,860 |
| Aug 12, 2024 | $252.67 | $267.58 | $251.39 | $264.27 | +4.96% | 3,386,140 |
| Aug 5, 2024 | $235.30 | $256.40 | $232.19 | $251.79 | +0.78% | 3,448,631 |
| Jul 29, 2024 | $250.54 | $263.84 | $240.26 | $249.84 | +0.08% | 2,983,951 |
| Jul 22, 2024 | $254.01 | $255.44 | $244.52 | $249.63 | +2.01% | 3,825,641 |
| Jul 15, 2024 | $252.44 | $255.59 | $241.62 | $244.70 | -3.07% | 3,069,432 |
| Jul 8, 2024 | $237.87 | $255.80 | $236.01 | $252.45 | +7.12% | 3,691,667 |
| Jul 1, 2024 | $240.85 | $241.44 | $230.70 | $235.68 | -1.80% | 2,468,205 |
| Jun 24, 2024 | $241.04 | $245.43 | $235.72 | $240.00 | +0.01% | 3,907,559 |
| Jun 17, 2024 | $229.56 | $241.26 | $228.51 | $239.98 | +5.25% | 3,592,910 |
| Jun 10, 2024 | $226.46 | $237.00 | $224.50 | $228.02 | -0.52% | 5,105,878 |
| Jun 3, 2024 | $242.00 | $242.06 | $228.06 | $229.21 | -4.52% | 5,559,734 |
| May 28, 2024 | $200.24 | $243.64 | $196.61 | $240.05 | +19.80% | 9,984,947 |
| May 20, 2024 | $191.25 | $202.11 | $181.87 | $200.37 | +3.74% | 6,481,057 |
| May 13, 2024 | $192.27 | $197.99 | $190.80 | $193.14 | +1.44% | 4,606,024 |
| May 6, 2024 | $185.62 | $192.40 | $183.78 | $190.40 | +2.54% | 3,831,667 |
| Apr 29, 2024 | $184.48 | $190.40 | $175.30 | $185.68 | +0.81% | 4,362,057 |
| Apr 22, 2024 | $180.20 | $187.11 | $174.64 | $184.19 | +3.15% | 4,876,652 |
| Apr 15, 2024 | $192.35 | $192.63 | $177.52 | $178.57 | -6.07% | 5,220,076 |
| Apr 8, 2024 | $200.41 | $202.38 | $189.06 | $190.11 | -4.90% | 5,448,584 |
| Apr 1, 2024 | $231.56 | $232.34 | $199.83 | $199.91 | -13.90% | 6,624,737 |
| Mar 25, 2024 | $226.29 | $232.69 | $224.52 | $232.19 | +2.44% | 2,933,083 |
| Mar 18, 2024 | $218.87 | $230.07 | $216.15 | $226.67 | +3.96% | 4,394,062 |
| Mar 11, 2024 | $216.63 | $222.25 | $213.32 | $218.03 | +0.82% | 3,849,353 |
| Mar 4, 2024 | $205.79 | $227.50 | $203.72 | $216.25 | +5.10% | 7,641,845 |
| Feb 26, 2024 | $202.73 | $209.98 | $201.97 | $205.76 | +3.19% | 4,079,315 |
| Feb 20, 2024 | $194.37 | $203.44 | $192.78 | $199.40 | +2.17% | 2,731,751 |
| Feb 12, 2024 | $198.36 | $200.00 | $189.40 | $195.17 | -1.26% | 2,868,091 |
| Feb 5, 2024 | $193.52 | $201.11 | $191.03 | $197.67 | +0.48% | 3,884,927 |
| Jan 29, 2024 | $198.68 | $199.94 | $190.17 | $196.73 | -0.65% | 3,521,287 |
| Jan 22, 2024 | $195.43 | $200.56 | $190.60 | $198.02 | +1.65% | 4,281,617 |
| Jan 16, 2024 | $190.47 | $197.77 | $189.36 | $194.80 | +1.59% | 3,601,185 |
| Jan 8, 2024 | $190.45 | $198.61 | $189.85 | $191.76 | +0.90% | 3,646,430 |
| Jan 2, 2024 | $192.35 | $197.18 | $187.39 | $190.05 | -2.28% | 3,707,261 |
| Dec 26, 2023 | $191.47 | $198.30 | $191.47 | $194.48 | +1.38% | 3,739,173 |
| Dec 18, 2023 | $184.00 | $194.69 | $180.83 | $191.83 | +4.80% | 5,510,542 |
| Dec 11, 2023 | $177.48 | $192.92 | $175.63 | $183.05 | +3.84% | 6,994,388 |
| Dec 4, 2023 | $173.30 | $178.89 | $172.80 | $176.28 | +1.28% | 5,051,853 |
| Nov 27, 2023 | $172.30 | $176.24 | $168.49 | $174.06 | +0.93% | 8,012,504 |
| Nov 20, 2023 | $136.00 | $174.58 | $133.09 | $172.45 | +26.80% | 14,633,092 |
| Nov 13, 2023 | $129.57 | $137.79 | $125.38 | $136.00 | +4.05% | 11,495,463 |
| Nov 6, 2023 | $132.14 | $134.36 | $128.07 | $130.71 | -1.32% | 18,377,052 |
| Oct 30, 2023 | $118.45 | $133.51 | $117.09 | $132.46 | +13.77% | 8,825,703 |
| Oct 23, 2023 | $120.34 | $121.74 | $116.03 | $116.43 | -4.71% | 4,965,244 |
| Oct 16, 2023 | $118.37 | $127.35 | $118.26 | $122.19 | +5.06% | 8,643,642 |
| Oct 9, 2023 | $121.09 | $124.95 | $115.66 | $116.31 | -5.79% | 5,615,658 |
| Oct 2, 2023 | $134.88 | $135.04 | $118.69 | $123.46 | -8.75% | 5,810,627 |
| Sep 25, 2023 | $135.53 | $137.96 | $130.11 | $135.30 | -1.08% | 6,707,345 |
| Sep 18, 2023 | $146.69 | $146.75 | $136.44 | $136.78 | -7.44% | 6,826,283 |
| Sep 11, 2023 | $156.16 | $157.90 | $146.47 | $147.78 | -5.33% | 5,608,104 |
| Sep 5, 2023 | $161.86 | $166.94 | $153.70 | $156.10 | -3.93% | 3,820,364 |
| Aug 28, 2023 | $154.54 | $164.93 | $152.39 | $162.48 | +5.32% | 5,794,021 |
| Aug 21, 2023 | $170.10 | $173.25 | $151.86 | $154.27 | -10.43% | 12,904,818 |
| Aug 14, 2023 | $163.82 | $176.75 | $162.55 | $172.23 | +5.59% | 6,699,802 |
| Aug 7, 2023 | $169.24 | $169.85 | $162.71 | $163.11 | -3.62% | 5,034,364 |
| Jul 31, 2023 | $177.07 | $179.45 | $168.42 | $169.24 | -4.74% | 3,902,604 |
| Jul 24, 2023 | $171.50 | $181.66 | $170.87 | $177.66 | +3.62% | 5,225,801 |
| Jul 17, 2023 | $167.68 | $177.91 | $166.11 | $171.45 | +2.51% | 5,267,522 |
| Jul 10, 2023 | $153.95 | $171.22 | $152.66 | $167.25 | +8.52% | 7,513,689 |
| Jul 3, 2023 | $157.61 | $162.46 | $153.66 | $154.12 | -2.08% | 4,542,615 |
| Jun 26, 2023 | $158.00 | $160.58 | $149.58 | $157.39 | -0.37% | 5,675,584 |
| Jun 20, 2023 | $150.91 | $160.32 | $148.09 | $157.98 | +4.24% | 5,598,910 |
| Jun 12, 2023 | $147.09 | $155.71 | $144.50 | $151.55 | +4.15% | 6,512,869 |
| Jun 5, 2023 | $150.42 | $153.75 | $144.61 | $145.51 | -3.62% | 6,468,283 |
| May 30, 2023 | $159.67 | $160.29 | $143.82 | $150.98 | -5.11% | 7,040,067 |
| May 22, 2023 | $167.70 | $178.12 | $156.25 | $159.11 | -5.22% | 8,887,118 |
| May 15, 2023 | $173.59 | $176.69 | $167.34 | $167.88 | -3.65% | 4,850,410 |
| May 8, 2023 | $182.57 | $182.61 | $168.66 | $174.24 | -5.23% | 6,374,118 |
| May 1, 2023 | $192.73 | $194.36 | $179.46 | $183.86 | -4.64% | 4,242,152 |
| Apr 24, 2023 | $191.04 | $194.89 | $184.68 | $192.81 | +0.53% | 3,938,812 |
| Apr 17, 2023 | $190.25 | $191.80 | $184.38 | $191.80 | +0.49% | 4,032,686 |
| Apr 10, 2023 | $193.27 | $199.92 | $185.73 | $190.86 | -1.61% | 5,051,394 |
| Apr 3, 2023 | $202.17 | $210.42 | $193.26 | $193.98 | -4.02% | 3,934,500 |
| Mar 27, 2023 | $202.84 | $205.06 | $191.59 | $202.10 | +0.71% | 6,306,129 |
| Mar 20, 2023 | $211.53 | $216.25 | $198.20 | $200.68 | -4.51% | 3,703,229 |
| Mar 13, 2023 | $205.40 | $215.02 | $203.12 | $210.16 | +0.43% | 4,275,899 |
| Mar 6, 2023 | $216.24 | $222.04 | $203.54 | $209.25 | -3.22% | 5,849,676 |
| Feb 27, 2023 | $226.28 | $227.01 | $207.53 | $216.21 | -3.60% | 9,302,103 |
| Feb 21, 2023 | $226.48 | $226.48 | $218.53 | $224.29 | -1.60% | 3,982,035 |
| Feb 13, 2023 | $224.43 | $230.99 | $222.93 | $227.94 | +2.00% | 3,198,910 |
| Feb 6, 2023 | $231.15 | $233.86 | $219.49 | $223.47 | -2.95% | 3,623,780 |
| Jan 30, 2023 | $224.29 | $239.94 | $224.19 | $230.26 | +1.71% | 3,666,673 |
| Jan 23, 2023 | $222.92 | $230.52 | $220.47 | $226.38 | +2.05% | 3,819,285 |
| Jan 17, 2023 | $224.41 | $233.01 | $220.44 | $221.84 | -1.51% | 3,121,544 |
| Jan 9, 2023 | $223.99 | $229.49 | $218.62 | $225.25 | +0.60% | 3,707,236 |
| Jan 3, 2023 | $206.98 | $227.07 | $203.66 | $223.91 | +10.43% | 4,922,722 |
| Dec 27, 2022 | $200.50 | $207.19 | $200.29 | $202.76 | +1.21% | 3,259,264 |
| Dec 19, 2022 | $187.27 | $200.39 | $185.01 | $200.34 | +7.83% | 4,359,896 |
| Dec 12, 2022 | $195.43 | $203.99 | $185.10 | $185.80 | -4.68% | 5,838,681 |
| Dec 5, 2022 | $196.74 | $207.34 | $193.91 | $194.92 | -2.64% | 4,740,655 |
| Nov 28, 2022 | $194.53 | $202.75 | $189.25 | $200.21 | +1.84% | 6,183,165 |
| Nov 21, 2022 | $156.45 | $199.21 | $154.22 | $196.60 | +24.54% | 10,464,648 |
| Nov 14, 2022 | $149.21 | $169.79 | $144.70 | $157.86 | +4.51% | 10,183,836 |
| Nov 7, 2022 | $138.74 | $153.38 | $127.93 | $151.05 | +8.75% | 6,753,980 |
| Oct 31, 2022 | $139.94 | $147.82 | $129.92 | $138.90 | -0.30% | 6,155,128 |
| Oct 24, 2022 | $118.82 | $145.82 | $117.04 | $139.32 | +16.78% | 8,900,158 |
| Oct 17, 2022 | $113.93 | $121.46 | $113.30 | $119.30 | +7.55% | 7,265,696 |
| Oct 10, 2022 | $118.91 | $119.49 | $109.72 | $110.92 | -6.76% | 5,741,933 |
| Oct 3, 2022 | $113.14 | $125.72 | $108.15 | $118.96 | +6.32% | 7,178,489 |
| Sep 26, 2022 | $120.67 | $123.70 | $106.47 | $111.89 | -7.53% | 7,420,393 |
| Sep 19, 2022 | $139.82 | $143.06 | $118.03 | $121.00 | -14.39% | 5,162,212 |
| Sep 12, 2022 | $150.99 | $157.24 | $135.51 | $141.34 | -5.61% | 5,452,287 |
| Sep 6, 2022 | $144.49 | $152.47 | $138.72 | $149.74 | +4.38% | 3,832,257 |
| Aug 29, 2022 | $143.06 | $148.44 | $138.16 | $143.46 | -0.93% | 4,601,634 |
| Aug 22, 2022 | $159.53 | $165.29 | $141.42 | $144.81 | -11.33% | 11,606,395 |
| Aug 15, 2022 | $162.01 | $173.90 | $158.19 | $163.31 | -0.27% | 5,874,987 |
| Aug 8, 2022 | $156.21 | $166.92 | $153.49 | $163.75 | +5.70% | 4,654,166 |
| Aug 1, 2022 | $140.56 | $158.09 | $139.18 | $154.92 | +9.77% | 3,930,308 |
| Jul 25, 2022 | $155.90 | $155.90 | $137.55 | $141.13 | -9.76% | 6,831,236 |
| Jul 18, 2022 | $142.23 | $160.22 | $140.45 | $156.39 | +11.62% | 5,305,816 |
| Jul 11, 2022 | $150.94 | $151.55 | $137.86 | $140.11 | -7.94% | 4,961,148 |
| Jul 5, 2022 | $136.23 | $154.68 | $134.66 | $152.20 | +10.29% | 3,319,180 |
| Jun 27, 2022 | $161.25 | $161.75 | $133.28 | $138.00 | -13.74% | 4,510,861 |
| Jun 21, 2022 | $157.92 | $161.74 | $143.35 | $159.98 | +2.99% | 4,517,665 |
| Jun 13, 2022 | $163.23 | $166.55 | $149.00 | $155.33 | -7.67% | 4,746,342 |
| Jun 6, 2022 | $171.88 | $179.34 | $166.87 | $168.23 | -1.55% | 3,730,210 |
| May 31, 2022 | $167.51 | $176.12 | $162.34 | $170.87 | -0.44% | 4,111,333 |
| May 23, 2022 | $150.51 | $175.16 | $142.41 | $171.63 | +13.88% | 7,581,367 |
| May 16, 2022 | $170.81 | $187.43 | $144.37 | $150.71 | -12.63% | 10,076,957 |
| May 9, 2022 | $193.96 | $197.52 | $168.56 | $172.50 | -12.30% | 6,794,341 |
| May 2, 2022 | $202.65 | $216.13 | $193.43 | $196.70 | -3.37% | 3,764,187 |
| Apr 25, 2022 | $208.00 | $215.20 | $200.26 | $203.56 | -2.67% | 3,485,905 |
| Apr 18, 2022 | $213.82 | $231.29 | $206.58 | $209.15 | -2.20% | 4,117,837 |
| Apr 11, 2022 | $194.19 | $216.19 | $193.51 | $213.85 | +10.10% | 4,078,527 |
| Apr 4, 2022 | $181.74 | $198.79 | $179.68 | $194.24 | +6.75% | 3,997,982 |
| Mar 28, 2022 | $181.51 | $199.79 | $180.01 | $181.95 | -0.48% | 3,498,283 |
| Mar 21, 2022 | $196.86 | $197.27 | $181.02 | $182.83 | -7.29% | 4,494,083 |
| Mar 14, 2022 | $198.18 | $206.48 | $192.04 | $197.20 | +0.10% | 4,316,615 |
| Mar 7, 2022 | $189.88 | $200.35 | $171.15 | $197.00 | +3.86% | 6,251,870 |
| Feb 28, 2022 | $222.00 | $239.46 | $184.22 | $189.67 | -15.94% | 8,318,656 |
| Feb 22, 2022 | $223.78 | $230.93 | $204.95 | $225.64 | +2.07% | 3,578,575 |
| Feb 14, 2022 | $230.64 | $233.12 | $215.37 | $221.06 | -3.93% | 2,435,932 |
| Feb 7, 2022 | $223.33 | $242.23 | $219.02 | $230.10 | +3.00% | 2,694,924 |
| Jan 31, 2022 | $229.31 | $243.94 | $219.42 | $223.40 | -2.99% | 3,602,216 |
| Jan 24, 2022 | $206.70 | $239.00 | $206.70 | $230.29 | +7.69% | 5,314,254 |
| Jan 18, 2022 | $224.60 | $229.60 | $208.13 | $213.85 | -7.02% | 4,988,002 |
| Jan 10, 2022 | $250.69 | $252.62 | $222.75 | $229.99 | -9.27% | 5,958,207 |
| Jan 3, 2022 | $289.41 | $292.96 | $251.38 | $253.48 | -13.05% | 3,576,626 |
| Dec 27, 2021 | $287.20 | $295.30 | $285.40 | $291.51 | +1.50% | 1,726,333 |
| Dec 20, 2021 | $272.15 | $289.16 | $267.00 | $287.19 | +3.59% | 2,542,785 |
| Dec 13, 2021 | $287.47 | $291.10 | $263.12 | $277.24 | -4.14% | 3,509,935 |
| Dec 6, 2021 | $293.54 | $296.36 | $284.54 | $289.20 | +0.22% | 2,582,533 |
| Nov 29, 2021 | $297.00 | $304.18 | $280.40 | $288.56 | +1.66% | 5,360,979 |
| Nov 22, 2021 | $268.56 | $293.31 | $259.78 | $283.85 | +7.13% | 5,515,804 |
| Nov 15, 2021 | $272.21 | $288.68 | $262.30 | $264.97 | -1.69% | 4,203,965 |
| Nov 8, 2021 | $297.90 | $299.65 | $265.66 | $269.52 | -9.52% | 3,503,020 |
| Nov 1, 2021 | $276.48 | $301.53 | $276.48 | $297.88 | +7.81% | 2,370,772 |
| Oct 25, 2021 | $279.44 | $281.19 | $267.68 | $276.29 | -0.74% | 2,456,771 |
| Oct 18, 2021 | $268.29 | $282.56 | $266.62 | $278.34 | +3.50% | 2,713,141 |
| Oct 11, 2021 | $275.91 | $277.17 | $251.19 | $268.93 | -3.07% | 3,868,316 |
| Oct 4, 2021 | $282.72 | $285.76 | $269.56 | $277.45 | -2.63% | 3,154,280 |
| Sep 27, 2021 | $306.41 | $314.71 | $281.26 | $284.94 | -6.53% | 2,648,883 |
| Sep 20, 2021 | $292.70 | $308.00 | $288.12 | $304.86 | +2.94% | 2,306,785 |
| Sep 13, 2021 | $288.85 | $300.22 | $283.94 | $296.16 | +3.14% | 3,272,909 |
| Sep 7, 2021 | $297.99 | $299.85 | $287.01 | $287.15 | -3.48% | 2,769,184 |
| Aug 30, 2021 | $308.51 | $309.70 | $294.14 | $297.50 | -3.89% | 5,147,663 |
| Aug 23, 2021 | $350.43 | $352.19 | $308.56 | $309.53 | -10.93% | 5,930,606 |
| Aug 16, 2021 | $343.38 | $350.14 | $327.20 | $347.52 | +1.36% | 3,575,137 |
| Aug 9, 2021 | $337.00 | $357.34 | $331.05 | $342.85 | +1.36% | 2,030,414 |
| Aug 2, 2021 | $336.82 | $340.00 | $328.23 | $338.25 | +1.03% | 1,331,144 |
| Jul 26, 2021 | $329.41 | $338.48 | $320.68 | $334.80 | +1.46% | 1,632,911 |
| Jul 19, 2021 | $314.98 | $330.60 | $308.76 | $329.97 | +2.96% | 1,993,535 |
| Jul 12, 2021 | $327.58 | $334.88 | $319.43 | $320.48 | -2.85% | 1,700,586 |
| Jul 6, 2021 | $331.59 | $336.43 | $315.67 | $329.89 | -0.61% | 1,603,380 |
| Jun 28, 2021 | $323.71 | $332.99 | $316.39 | $331.93 | +1.81% | 1,917,888 |
| Jun 21, 2021 | $303.29 | $329.20 | $302.03 | $326.02 | +8.10% | 2,859,039 |
| Jun 14, 2021 | $311.49 | $311.84 | $300.12 | $301.58 | -3.74% | 2,120,665 |
| Jun 7, 2021 | $302.96 | $313.39 | $300.05 | $313.31 | +2.94% | 1,885,387 |
| Jun 1, 2021 | $325.26 | $326.19 | $299.87 | $304.36 | -5.88% | 2,461,273 |
| May 24, 2021 | $324.41 | $332.69 | $319.00 | $323.37 | +0.22% | 3,316,602 |
| May 17, 2021 | $331.58 | $339.28 | $315.74 | $322.67 | -3.32% | 2,210,103 |
| May 10, 2021 | $331.38 | $334.94 | $312.71 | $333.76 | +0.83% | 2,835,046 |
| May 3, 2021 | $327.76 | $331.65 | $319.50 | $331.01 | +1.43% | 1,847,337 |
| Apr 26, 2021 | $328.70 | $331.17 | $319.52 | $326.33 | -0.52% | 1,998,709 |
| Apr 19, 2021 | $322.98 | $330.08 | $312.76 | $328.04 | +1.02% | 1,733,307 |
| Apr 12, 2021 | $321.52 | $330.50 | $319.89 | $324.73 | +0.01% | 2,802,466 |
| Apr 5, 2021 | $303.92 | $324.99 | $298.98 | $324.70 | +8.49% | 3,145,138 |
| Mar 29, 2021 | $292.41 | $308.51 | $290.63 | $299.29 | +1.79% | 2,121,433 |
| Mar 22, 2021 | $306.72 | $307.81 | $284.51 | $294.04 | -4.22% | 3,364,715 |
| Mar 15, 2021 | $311.10 | $321.86 | $302.75 | $307.00 | -1.45% | 4,161,217 |
| Mar 8, 2021 | $279.85 | $311.74 | $278.34 | $311.51 | +11.51% | 3,409,983 |
| Mar 1, 2021 | $264.35 | $296.45 | $252.21 | $279.35 | +7.93% | 5,158,591 |
| Feb 22, 2021 | $264.32 | $272.66 | $257.21 | $258.82 | -2.26% | 2,132,045 |
| Feb 16, 2021 | $264.71 | $269.13 | $260.00 | $264.81 | +0.82% | 1,283,404 |
| Feb 8, 2021 | $257.09 | $267.06 | $256.29 | $262.66 | +2.61% | 1,613,268 |
| Feb 1, 2021 | $251.59 | $263.40 | $244.39 | $255.99 | +2.85% | 2,514,741 |
| Jan 25, 2021 | $251.50 | $257.50 | $234.07 | $248.90 | -1.33% | 3,349,335 |
| Jan 19, 2021 | $255.00 | $257.76 | $250.77 | $252.25 | -0.66% | 1,663,856 |
| Jan 11, 2021 | $261.67 | $268.17 | $247.63 | $253.92 | -4.17% | 2,495,793 |
| Jan 4, 2021 | $262.25 | $271.75 | $250.71 | $264.97 | +1.31% | 3,266,055 |
| Dec 28, 2020 | $250.88 | $264.48 | $249.69 | $261.55 | +5.51% | 1,750,828 |
| Dec 21, 2020 | $236.36 | $251.18 | $235.40 | $247.88 | +2.92% | 1,394,336 |
| Dec 14, 2020 | $231.73 | $245.88 | $229.53 | $240.85 | +4.94% | 2,848,432 |
| Dec 7, 2020 | $228.91 | $239.93 | $226.36 | $229.51 | -0.68% | 3,045,230 |
| Nov 30, 2020 | $221.00 | $232.32 | $217.38 | $231.08 | +4.29% | 3,915,419 |
| Nov 23, 2020 | $235.72 | $235.87 | $218.72 | $221.58 | -4.71% | 3,983,447 |
| Nov 16, 2020 | $230.47 | $240.00 | $222.53 | $232.53 | +3.16% | 4,503,661 |
| Nov 9, 2020 | $220.33 | $243.12 | $213.39 | $225.41 | +12.26% | 4,897,793 |
| Nov 2, 2020 | $196.10 | $207.40 | $190.82 | $200.80 | +3.73% | 2,880,809 |
| Oct 26, 2020 | $205.17 | $205.80 | $190.00 | $193.58 | -6.94% | 2,300,252 |
| Oct 19, 2020 | $211.86 | $212.80 | $194.91 | $208.01 | -1.21% | 2,915,405 |
| Oct 12, 2020 | $219.14 | $220.56 | $204.51 | $210.56 | -3.83% | 2,413,636 |
| Oct 5, 2020 | $218.86 | $223.50 | $211.01 | $218.95 | +0.92% | 2,202,712 |
| Sep 28, 2020 | $203.06 | $218.60 | $201.47 | $216.95 | +8.82% | 3,945,817 |
| Sep 21, 2020 | $206.16 | $210.52 | $190.15 | $199.36 | -4.94% | 5,196,521 |
| Sep 14, 2020 | $205.90 | $217.70 | $203.82 | $209.73 | +3.08% | 3,689,403 |
| Sep 8, 2020 | $208.83 | $215.77 | $199.53 | $203.46 | -3.95% | 5,876,615 |
| Aug 31, 2020 | $200.39 | $213.38 | $194.13 | $211.83 | +4.61% | 6,502,827 |
| Aug 24, 2020 | $191.37 | $207.00 | $189.48 | $202.50 | +5.06% | 6,949,884 |
| Aug 17, 2020 | $201.52 | $203.85 | $189.37 | $192.75 | -0.54% | 6,487,230 |
| Aug 10, 2020 | $181.08 | $196.69 | $179.28 | $193.80 | +7.55% | 4,420,143 |
| Aug 3, 2020 | $187.99 | $190.00 | $175.89 | $180.19 | -4.15% | 4,309,093 |
| Jul 27, 2020 | $186.62 | $189.99 | $182.23 | $188.00 | +0.58% | 3,114,584 |
| Jul 20, 2020 | $191.96 | $193.40 | $184.59 | $186.92 | -2.95% | 3,101,531 |
| Jul 13, 2020 | $181.17 | $195.27 | $168.46 | $192.61 | +7.92% | 5,135,119 |
| Jul 6, 2020 | $195.24 | $196.88 | $174.39 | $178.48 | -7.20% | 4,236,076 |
| Jun 29, 2020 | $195.60 | $202.65 | $190.96 | $192.32 | -1.09% | 3,468,967 |
| Jun 22, 2020 | $204.73 | $211.86 | $194.13 | $194.43 | -5.92% | 4,481,919 |
| Jun 15, 2020 | $197.00 | $217.77 | $195.00 | $206.67 | +1.54% | 4,043,960 |
| Jun 8, 2020 | $216.22 | $218.11 | $198.45 | $203.53 | -5.79% | 4,231,462 |
| Jun 1, 2020 | $207.00 | $219.82 | $206.03 | $216.05 | +3.04% | 4,771,396 |
| May 26, 2020 | $211.39 | $223.58 | $204.42 | $209.67 | +3.62% | 6,779,342 |
| May 18, 2020 | $177.01 | $203.73 | $175.50 | $202.35 | +20.60% | 5,331,408 |
| May 11, 2020 | $178.03 | $179.29 | $155.03 | $167.78 | -6.30% | 4,485,428 |
| May 4, 2020 | $175.59 | $183.24 | $174.33 | $179.07 | -0.22% | 3,430,806 |
| Apr 27, 2020 | $176.47 | $198.45 | $174.00 | $179.46 | +2.85% | 3,961,803 |
| Apr 20, 2020 | $178.23 | $180.97 | $169.50 | $174.49 | -4.45% | 3,310,463 |
| Apr 13, 2020 | $168.02 | $185.00 | $162.01 | $182.61 | +3.23% | 8,558,172 |
| Apr 6, 2020 | $148.66 | $187.85 | $146.13 | $176.89 | +25.85% | 3,465,377 |
| Mar 30, 2020 | $155.87 | $164.60 | $137.65 | $140.56 | -9.80% | 4,148,759 |
| Mar 23, 2020 | $136.53 | $178.98 | $126.93 | $155.83 | +12.91% | 6,530,446 |
| Mar 16, 2020 | $166.35 | $166.35 | $105.67 | $138.01 | -26.51% | 10,866,421 |
| Mar 9, 2020 | $202.70 | $209.10 | $172.99 | $187.80 | -12.34% | 6,789,413 |
| Mar 2, 2020 | $217.17 | $227.70 | $208.86 | $214.23 | -0.94% | 6,353,573 |
| Feb 24, 2020 | $237.09 | $241.46 | $210.69 | $216.26 | -10.38% | 4,580,800 |
| Feb 18, 2020 | $245.52 | $250.89 | $240.14 | $241.31 | -1.78% | 1,584,581 |
| Feb 10, 2020 | $229.85 | $246.72 | $228.00 | $245.68 | +6.90% | 3,191,995 |
| Feb 3, 2020 | $218.55 | $233.05 | $218.30 | $229.82 | +5.68% | 2,342,394 |
| Jan 27, 2020 | $217.64 | $224.88 | $216.59 | $217.47 | -1.48% | 3,406,173 |
| Jan 21, 2020 | $226.50 | $229.81 | $220.42 | $220.74 | -2.74% | 1,867,715 |
| Jan 13, 2020 | $230.89 | $232.82 | $223.68 | $226.97 | -1.88% | 3,886,012 |
| Jan 6, 2020 | $226.72 | $236.02 | $226.72 | $231.33 | +1.14% | 3,067,190 |
| Dec 30, 2019 | $226.02 | $230.70 | $224.69 | $228.73 | +1.12% | 2,068,324 |
| Dec 23, 2019 | $228.00 | $228.49 | $223.84 | $226.19 | -0.51% | 1,122,762 |
| Dec 16, 2019 | $226.48 | $228.63 | $222.70 | $227.34 | +0.64% | 3,919,224 |
| Dec 9, 2019 | $223.37 | $226.79 | $221.17 | $225.90 | +1.30% | 3,317,843 |
| Dec 2, 2019 | $226.08 | $228.37 | $221.36 | $223.00 | -0.89% | 6,050,651 |
| Nov 25, 2019 | $207.25 | $229.96 | $206.94 | $225.00 | +9.22% | 8,553,088 |
| Nov 18, 2019 | $207.60 | $209.60 | $199.07 | $206.01 | -0.60% | 5,395,740 |
| Nov 11, 2019 | $203.41 | $207.81 | $198.06 | $207.25 | +2.22% | 4,242,673 |
| Nov 4, 2019 | $192.96 | $207.61 | $191.37 | $202.75 | +5.66% | 4,152,500 |
| Oct 28, 2019 | $197.51 | $198.62 | $189.91 | $191.89 | -2.16% | 2,881,501 |
| Oct 21, 2019 | $203.01 | $203.01 | $190.23 | $196.12 | -3.13% | 4,508,301 |
| Oct 14, 2019 | $199.23 | $207.48 | $198.36 | $202.45 | +1.47% | 3,290,677 |
| Oct 7, 2019 | $193.50 | $201.71 | $190.25 | $199.52 | +2.87% | 2,968,761 |
| Sep 30, 2019 | $199.35 | $202.11 | $190.40 | $193.95 | -2.58% | 3,731,583 |
| Sep 23, 2019 | $199.45 | $204.48 | $196.50 | $199.09 | -0.49% | 3,533,449 |
| Sep 16, 2019 | $190.00 | $203.27 | $188.77 | $200.08 | +2.97% | 4,655,450 |
| Sep 9, 2019 | $200.60 | $202.40 | $194.00 | $194.31 | -3.17% | 3,658,687 |
| Sep 3, 2019 | $202.19 | $205.85 | $199.47 | $200.68 | -0.89% | 4,418,291 |
| Aug 26, 2019 | $174.94 | $209.36 | $169.60 | $202.49 | +16.40% | 9,806,190 |
| Aug 19, 2019 | $173.63 | $178.01 | $165.30 | $173.96 | +1.06% | 5,280,262 |
| Aug 12, 2019 | $170.10 | $176.24 | $165.50 | $172.13 | +0.39% | 4,361,786 |
| Aug 5, 2019 | $174.06 | $179.37 | $169.93 | $171.46 | -3.01% | 4,558,417 |
| Jul 29, 2019 | $180.42 | $183.74 | $172.54 | $176.79 | -2.33% | 4,289,171 |
| Jul 22, 2019 | $180.10 | $184.82 | $178.16 | $181.00 | +0.58% | 3,200,679 |
| Jul 15, 2019 | $184.26 | $184.57 | $177.22 | $179.95 | -1.62% | 3,500,966 |
| Jul 8, 2019 | $174.98 | $183.65 | $174.11 | $182.92 | +4.22% | 3,672,144 |
| Jul 1, 2019 | $172.91 | $176.50 | $169.03 | $175.51 | +3.15% | 2,749,898 |
| Jun 24, 2019 | $174.59 | $178.74 | $166.85 | $170.15 | -2.68% | 4,378,506 |
| Jun 17, 2019 | $168.69 | $175.90 | $167.45 | $174.84 | +3.65% | 3,622,436 |
| Jun 10, 2019 | $163.89 | $169.06 | $163.00 | $168.69 | +3.25% | 2,805,517 |
| Jun 3, 2019 | $155.80 | $164.34 | $153.21 | $163.38 | +4.34% | 4,568,607 |
| May 28, 2019 | $154.12 | $161.95 | $144.06 | $156.58 | +1.45% | 10,200,401 |
| May 20, 2019 | $164.50 | $166.67 | $151.52 | $154.34 | -6.60% | 6,185,425 |
| May 13, 2019 | $161.89 | $167.60 | $155.61 | $165.25 | -0.13% | 5,790,235 |
| May 6, 2019 | $172.14 | $174.89 | $162.46 | $165.47 | -4.08% | 4,694,637 |
| Apr 29, 2019 | $171.31 | $173.45 | $167.29 | $172.50 | -0.78% | 5,374,235 |
| Apr 22, 2019 | $163.70 | $179.00 | $159.17 | $173.86 | +6.02% | 9,592,192 |
| Apr 15, 2019 | $158.96 | $164.64 | $158.62 | $163.99 | +3.51% | 3,383,008 |
| Apr 8, 2019 | $156.64 | $158.89 | $155.13 | $158.43 | +1.26% | 4,559,534 |
| Apr 1, 2019 | $158.30 | $161.00 | $151.01 | $156.46 | -0.14% | 6,070,487 |
| Mar 25, 2019 | $145.18 | $157.45 | $144.38 | $156.68 | +7.32% | 7,211,121 |
| Mar 18, 2019 | $140.00 | $150.16 | $140.00 | $145.99 | +4.36% | 9,817,375 |
| Mar 11, 2019 | $143.27 | $145.58 | $136.30 | $139.89 | -2.53% | 12,021,825 |
| Mar 4, 2019 | $171.87 | $172.70 | $139.02 | $143.52 | -15.97% | 17,716,793 |
| Feb 25, 2019 | $164.89 | $171.98 | $162.82 | $170.79 | +4.02% | 3,597,217 |
| Feb 19, 2019 | $162.62 | $165.92 | $160.83 | $164.19 | +0.85% | 2,600,971 |
| Feb 11, 2019 | $170.11 | $170.20 | $159.78 | $162.81 | -4.02% | 4,932,839 |
| Feb 4, 2019 | $171.46 | $177.28 | $167.34 | $169.63 | -1.30% | 3,042,859 |
| Jan 28, 2019 | $166.28 | $173.26 | $164.60 | $171.87 | +2.31% | 2,734,061 |
| Jan 22, 2019 | $168.21 | $170.37 | $166.10 | $167.99 | -0.87% | 1,979,886 |
| Jan 14, 2019 | $165.06 | $171.27 | $162.34 | $169.47 | +2.07% | 2,418,082 |
| Jan 7, 2019 | $162.74 | $169.67 | $158.40 | $166.04 | +1.63% | 3,782,513 |
| Dec 31, 2018 | $158.51 | $164.76 | $154.78 | $163.37 | +3.26% | 2,800,112 |
| Dec 24, 2018 | $149.68 | $161.15 | $147.74 | $158.21 | +4.75% | 2,440,896 |
| Dec 17, 2018 | $157.01 | $165.89 | $150.40 | $151.04 | -4.59% | 5,821,307 |
| Dec 10, 2018 | $159.06 | $167.33 | $154.00 | $158.30 | +0.32% | 5,118,104 |
| Dec 3, 2018 | $168.85 | $172.30 | $157.49 | $157.79 | -4.81% | 5,648,933 |
| Nov 26, 2018 | $149.62 | $172.22 | $146.17 | $165.76 | +11.76% | 15,179,971 |
| Nov 19, 2018 | $161.52 | $163.83 | $145.16 | $148.32 | -8.30% | 5,728,335 |
| Nov 12, 2018 | $172.01 | $180.27 | $160.70 | $161.75 | -6.02% | 7,624,170 |
| Nov 5, 2018 | $173.19 | $174.75 | $166.51 | $172.12 | -0.62% | 4,538,382 |
| Oct 29, 2018 | $171.95 | $177.88 | $169.45 | $173.19 | +1.42% | 6,030,909 |
| Oct 22, 2018 | $155.97 | $171.62 | $155.60 | $170.76 | +9.92% | 5,723,857 |
| Oct 15, 2018 | $155.07 | $162.12 | $154.14 | $155.35 | -0.08% | 4,831,249 |
| Oct 8, 2018 | $152.16 | $155.95 | $148.06 | $155.48 | +2.06% | 5,587,199 |
| Oct 1, 2018 | $163.21 | $164.79 | $150.84 | $152.34 | -6.49% | 4,384,683 |
| Sep 24, 2018 | $158.29 | $166.84 | $154.34 | $162.92 | +2.61% | 5,156,725 |
| Sep 17, 2018 | $164.00 | $165.50 | $156.21 | $158.77 | -3.20% | 4,501,673 |
| Sep 10, 2018 | $169.08 | $170.09 | $163.50 | $164.02 | -2.82% | 3,531,819 |
| Sep 4, 2018 | $168.00 | $175.48 | $167.82 | $168.78 | +0.36% | 4,299,977 |
| Aug 27, 2018 | $168.23 | $169.71 | $158.62 | $168.18 | +0.42% | 7,359,702 |
| Aug 20, 2018 | $165.95 | $172.65 | $164.19 | $167.47 | +1.50% | 3,714,132 |
| Aug 13, 2018 | $162.01 | $166.46 | $159.09 | $164.99 | +3.45% | 3,882,557 |
| Aug 6, 2018 | $154.08 | $160.77 | $151.52 | $159.49 | +3.48% | 2,988,219 |
| Jul 30, 2018 | $150.15 | $157.00 | $149.39 | $154.13 | +2.84% | 2,835,988 |
| Jul 23, 2018 | $154.71 | $158.96 | $149.44 | $149.88 | -3.08% | 3,299,227 |
| Jul 16, 2018 | $151.66 | $156.95 | $148.00 | $154.65 | +2.32% | 3,231,112 |
| Jul 9, 2018 | $152.01 | $152.52 | $146.63 | $151.15 | +0.01% | 2,826,362 |
| Jul 2, 2018 | $149.14 | $152.22 | $147.47 | $151.13 | +0.40% | 2,282,512 |
| Jun 25, 2018 | $151.16 | $155.98 | $148.37 | $150.53 | +0.68% | 4,535,689 |
| Jun 18, 2018 | $153.58 | $155.17 | $147.92 | $149.51 | -3.04% | 4,971,738 |
| Jun 11, 2018 | $156.61 | $158.23 | $150.98 | $154.20 | -1.41% | 5,687,499 |
| Jun 4, 2018 | $150.78 | $157.80 | $149.72 | $156.41 | +4.29% | 6,145,272 |
| May 29, 2018 | $135.38 | $150.33 | $134.59 | $149.97 | +10.22% | 8,088,644 |
| May 21, 2018 | $139.60 | $140.12 | $134.65 | $136.07 | -1.83% | 4,887,602 |
| May 14, 2018 | $138.89 | $142.23 | $137.28 | $138.60 | +0.17% | 5,050,997 |
| May 7, 2018 | $138.94 | $139.65 | $134.13 | $138.36 | -0.21% | 3,226,782 |
| Apr 30, 2018 | $137.80 | $139.65 | $133.60 | $138.65 | +1.01% | 2,649,649 |
| Apr 23, 2018 | $133.83 | $137.59 | $132.35 | $137.26 | +3.00% | 3,271,983 |
| Apr 16, 2018 | $136.82 | $140.34 | $132.39 | $133.26 | -2.01% | 4,697,615 |
| Apr 9, 2018 | $137.92 | $138.37 | $134.70 | $136.00 | -0.69% | 3,336,939 |
| Apr 2, 2018 | $133.18 | $138.45 | $131.67 | $136.94 | +2.85% | 4,847,304 |
| Mar 26, 2018 | $130.40 | $133.91 | $129.31 | $133.15 | +4.10% | 2,654,073 |
| Mar 19, 2018 | $126.04 | $132.90 | $124.38 | $127.91 | +0.72% | 4,693,090 |
| Mar 12, 2018 | $128.77 | $130.00 | $124.39 | $126.99 | -0.84% | 6,247,394 |
| Mar 5, 2018 | $122.03 | $128.46 | $114.04 | $128.07 | +4.17% | 9,576,310 |
| Feb 26, 2018 | $126.40 | $128.10 | $118.49 | $122.94 | -1.66% | 4,386,890 |
| Feb 20, 2018 | $121.20 | $125.33 | $120.37 | $125.02 | +1.71% | 2,165,520 |
| Feb 12, 2018 | $117.35 | $123.85 | $115.99 | $122.92 | +5.28% | 3,338,233 |
| Feb 5, 2018 | $114.86 | $119.64 | $109.62 | $116.76 | +0.87% | 5,059,210 |
| Jan 29, 2018 | $127.01 | $128.93 | $115.53 | $115.75 | -9.29% | 4,653,139 |
| Jan 22, 2018 | $126.48 | $128.33 | $125.25 | $127.61 | +1.50% | 3,065,502 |
| Jan 16, 2018 | $126.31 | $126.88 | $119.51 | $125.73 | -0.12% | 3,675,475 |
| Jan 8, 2018 | $125.20 | $126.69 | $120.56 | $125.88 | +1.17% | 5,153,691 |
| Jan 2, 2018 | $123.31 | $125.82 | $119.72 | $124.43 | +1.14% | 4,218,577 |
| Dec 26, 2017 | $120.08 | $123.92 | $119.75 | $123.03 | +2.43% | 2,903,456 |
| Dec 18, 2017 | $112.77 | $120.55 | $112.32 | $120.11 | +7.67% | 5,623,709 |
| Dec 11, 2017 | $113.46 | $113.92 | $108.34 | $111.55 | -1.19% | 5,164,174 |
| Dec 4, 2017 | $110.34 | $114.99 | $108.31 | $112.89 | +3.78% | 4,762,344 |
| Nov 27, 2017 | $102.32 | $109.41 | $101.40 | $108.78 | +7.04% | 6,479,063 |
| Nov 20, 2017 | $105.08 | $106.89 | $101.39 | $101.63 | -2.96% | 5,858,991 |
| Nov 13, 2017 | $98.29 | $104.84 | $96.24 | $104.73 | +6.54% | 5,255,315 |
| Nov 6, 2017 | $98.13 | $101.63 | $96.04 | $98.30 | +0.54% | 4,979,061 |
| Oct 30, 2017 | $90.50 | $98.38 | $88.64 | $97.77 | +7.59% | 6,776,976 |
| Oct 23, 2017 | $88.49 | $91.73 | $87.73 | $90.87 | +2.63% | 4,062,117 |
| Oct 16, 2017 | $88.71 | $89.69 | $87.20 | $88.54 | -0.63% | 4,282,476 |
| Oct 9, 2017 | $93.67 | $93.67 | $88.35 | $89.10 | -4.35% | 3,927,030 |
| Oct 2, 2017 | $95.54 | $95.54 | $92.82 | $93.15 | -2.42% | 4,171,486 |
| Sep 25, 2017 | $89.77 | $96.63 | $89.69 | $95.46 | +6.33% | 4,652,754 |
| Sep 18, 2017 | $90.44 | $90.59 | $88.85 | $89.78 | -0.39% | 4,203,843 |
| Sep 11, 2017 | $88.03 | $92.67 | $87.38 | $90.13 | +2.41% | 5,128,225 |
| Sep 5, 2017 | $87.44 | $89.31 | $87.27 | $88.01 | +0.26% | 3,461,874 |
| Aug 28, 2017 | $88.31 | $89.33 | $84.39 | $87.78 | -0.31% | 5,833,898 |
| Aug 21, 2017 | $84.78 | $92.78 | $83.90 | $88.05 | +3.84% | 12,796,366 |
| Aug 14, 2017 | $85.91 | $86.64 | $79.07 | $84.79 | -0.26% | 9,837,697 |
| Aug 7, 2017 | $86.01 | $89.95 | $83.08 | $85.01 | -0.58% | 5,392,874 |
| Jul 31, 2017 | $85.99 | $89.45 | $83.88 | $85.51 | -0.31% | 6,982,181 |
| Jul 24, 2017 | $85.46 | $87.98 | $84.40 | $85.78 | +0.11% | 4,577,828 |
| Jul 17, 2017 | $88.89 | $91.06 | $84.48 | $85.69 | -3.91% | 6,174,767 |
| Jul 10, 2017 | $89.80 | $90.43 | $87.28 | $89.18 | -1.37% | 5,133,205 |
| Jul 3, 2017 | $92.61 | $94.19 | $87.38 | $90.42 | -1.71% | 4,797,259 |
| Jun 26, 2017 | $86.50 | $93.48 | $86.45 | $91.99 | +6.46% | 9,171,212 |
| Jun 19, 2017 | $96.36 | $97.65 | $80.87 | $86.41 | -10.21% | 10,450,924 |
| Jun 12, 2017 | $99.13 | $99.79 | $95.34 | $96.24 | -3.34% | 3,984,886 |
| Jun 5, 2017 | $100.00 | $102.00 | $98.82 | $99.57 | -0.56% | 3,900,439 |
| May 30, 2017 | $96.00 | $101.48 | $95.51 | $100.13 | +3.96% | 4,657,700 |
| May 22, 2017 | $95.00 | $100.60 | $93.59 | $96.32 | +1.67% | 8,744,520 |
| May 15, 2017 | $99.32 | $100.28 | $92.51 | $94.74 | -4.68% | 7,927,287 |
| May 8, 2017 | $101.65 | $104.07 | $99.25 | $99.39 | -2.12% | 3,072,879 |
| May 1, 2017 | $99.04 | $101.63 | $97.72 | $101.54 | +2.65% | 3,130,427 |
| Apr 24, 2017 | $98.50 | $99.34 | $96.82 | $98.92 | +1.41% | 3,204,042 |
| Apr 17, 2017 | $91.31 | $97.71 | $90.48 | $97.54 | +6.95% | 4,496,363 |
| Apr 10, 2017 | $94.18 | $95.31 | $91.13 | $91.20 | -3.85% | 3,644,291 |
| Apr 3, 2017 | $98.17 | $98.32 | $93.26 | $94.85 | -2.51% | 4,221,597 |
| Mar 27, 2017 | $94.61 | $98.08 | $94.04 | $97.29 | +2.63% | 2,910,054 |
| Mar 20, 2017 | $95.57 | $96.68 | $92.22 | $94.80 | -0.61% | 3,487,105 |
| Mar 13, 2017 | $94.13 | $96.10 | $92.96 | $95.38 | +1.32% | 3,478,003 |
| Mar 6, 2017 | $95.57 | $95.90 | $92.46 | $94.14 | -2.01% | 4,009,662 |
| Feb 27, 2017 | $87.55 | $97.94 | $86.06 | $96.07 | +9.68% | 10,853,735 |
| Feb 21, 2017 | $86.80 | $88.63 | $85.16 | $87.59 | +1.94% | 3,560,174 |
| Feb 13, 2017 | $86.87 | $88.00 | $84.91 | $85.92 | -0.80% | 3,213,557 |
| Feb 6, 2017 | $82.52 | $87.62 | $81.99 | $86.61 | +4.46% | 3,801,134 |
| Jan 30, 2017 | $80.61 | $83.88 | $79.80 | $82.91 | +2.47% | 4,235,545 |
| Jan 23, 2017 | $82.39 | $84.85 | $80.47 | $80.91 | -2.72% | 4,362,867 |
| Jan 17, 2017 | $84.99 | $86.95 | $82.67 | $83.17 | -1.86% | 4,152,142 |
| Jan 9, 2017 | $85.77 | $87.85 | $83.74 | $84.75 | -0.70% | 3,788,563 |
| Jan 3, 2017 | $85.17 | $87.99 | $83.35 | $85.35 | +0.71% | 4,979,189 |
| Dec 27, 2016 | $87.01 | $87.07 | $84.23 | $84.75 | -2.16% | 1,891,615 |
| Dec 19, 2016 | $87.18 | $88.92 | $85.22 | $86.62 | -0.51% | 2,985,967 |
| Dec 12, 2016 | $86.99 | $89.54 | $85.68 | $87.06 | -0.80% | 4,685,273 |
| Dec 5, 2016 | $88.87 | $90.70 | $86.38 | $87.76 | -1.13% | 4,408,850 |
| Nov 28, 2016 | $88.70 | $89.99 | $87.00 | $88.76 | -0.15% | 5,721,024 |
| Nov 21, 2016 | $78.09 | $91.67 | $74.01 | $88.89 | +14.05% | 14,650,993 |
| Nov 14, 2016 | $73.13 | $79.05 | $73.13 | $77.94 | – | 9,190,804 |
Seasonality
BURL 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 | -1.1% | -0.3% | -1.1% | 1.3% | 1.0% | -1.6% | 6.0% | -1.3% | -4.4% | -0.1% | 14.3% | 7.6% |
| Months up | 3 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 8 of 10 | 6 of 10 | 3 of 10 | 3 of 10 | 7 of 9 | 7 of 9 |
| 2026 | 2.4% | 3.7% | 6.0% | -1.7% | 1.2% | -2.2% | 16.3% | -29.5% | 2.9% | -11.3% | ||
| 2025 | -0.4% | -12.2% | -4.4% | -5.6% | 1.4% | 1.9% | 17.3% | 6.5% | -12.4% | 7.5% | -7.8% | 14.5% |
| 2024 | -1.7% | 7.3% | 13.2% | -22.5% | 33.4% | -0.0% | 8.5% | 3.0% | -1.8% | -6.0% | 13.8% | 1.1% |
| 2023 | 13.4% | -6.8% | -5.7% | -4.6% | -22.0% | 4.6% | 12.9% | -8.6% | -16.6% | -10.5% | 40.1% | 14.7% |
| 2022 | -18.7% | -4.7% | -19.4% | 11.7% | -17.3% | -19.1% | 3.6% | -0.7% | -20.2% | 27.8% | 36.9% | 3.6% |
| 2021 | -4.8% | 4.0% | 15.4% | 9.2% | -0.9% | -0.4% | 4.0% | -10.5% | -5.3% | -2.6% | 6.1% | -0.6% |
| 2020 | -4.6% | -0.6% | -26.7% | 15.3% | 14.8% | -6.1% | -4.5% | 4.8% | 4.7% | -6.1% | 12.9% | 19.7% |
| 2019 | 5.6% | -1.1% | -7.7% | 7.8% | -7.3% | 8.7% | 6.2% | 12.0% | -1.3% | -3.8% | 17.1% | 1.3% |
| 2018 | -1.1% | 0.8% | 8.6% | 2.0% | 7.7% | 2.9% | 1.5% | 10.1% | -3.1% | 5.3% | -3.3% | -1.9% |
| 2017 | -1.2% | 6.3% | 9.3% | 1.7% | -1.1% | -6.0% | -5.4% | 0.1% | 9.6% | -1.6% | 13.3% | 15.7% |