Blackstone Inc. (BX) stock
BXNYSEInvestment AdviceFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 11/308% above fair value
$118.51−2.09 (-1.73%)
Close on Oct 30, 2026Market cap $88.96BP/E 26.5Yield 3.96%
Price history
Blackstone share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$118.51
-1.73% on the day
52-week range
$101.73 – $165.14
-28.2% from the high
Change over 52 weeks
-20.1%
From $148.39 on Oct 30, 2025
Average volume
4.75M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $117.90 | $120.91 | $116.14 | $118.51 | +0.46% | 25,989,793 |
| Oct 19, 2026 | $107.50 | $118.93 | $105.50 | $117.97 | +10.66% | 34,796,355 |
| Oct 12, 2026 | $114.70 | $115.24 | $105.44 | $106.61 | -6.72% | 31,519,263 |
| Oct 5, 2026 | $110.71 | $115.56 | $109.01 | $114.29 | +2.27% | 23,599,705 |
| Sep 28, 2026 | $117.00 | $117.35 | $109.66 | $111.75 | -5.63% | 31,303,629 |
| Sep 21, 2026 | $126.35 | $127.75 | $115.28 | $118.42 | -5.23% | 21,384,249 |
| Sep 14, 2026 | $126.81 | $129.58 | $121.42 | $124.96 | -2.76% | 19,049,351 |
| Sep 8, 2026 | $135.59 | $137.07 | $125.03 | $128.51 | -5.61% | 14,963,134 |
| Aug 31, 2026 | $141.55 | $144.45 | $134.40 | $136.15 | -4.38% | 17,127,720 |
| Aug 24, 2026 | $143.50 | $145.77 | $141.45 | $142.39 | -0.69% | 13,131,340 |
| Aug 17, 2026 | $142.04 | $146.87 | $138.12 | $143.38 | -0.38% | 16,392,150 |
| Aug 10, 2026 | $137.10 | $150.24 | $136.85 | $143.93 | +4.96% | 24,850,067 |
| Aug 3, 2026 | $128.10 | $139.87 | $127.54 | $137.13 | +7.34% | 23,030,724 |
| Jul 27, 2026 | $132.00 | $135.44 | $125.72 | $127.75 | -1.73% | 29,967,176 |
| Jul 20, 2026 | $127.00 | $130.00 | $119.88 | $130.00 | +2.43% | 28,390,266 |
| Jul 13, 2026 | $123.00 | $131.00 | $120.75 | $126.91 | +3.10% | 21,239,751 |
| Jul 6, 2026 | $123.43 | $125.77 | $116.80 | $123.09 | +0.25% | 17,102,564 |
| Jun 29, 2026 | $116.00 | $123.43 | $112.78 | $122.78 | +6.40% | 21,633,474 |
| Jun 22, 2026 | $123.92 | $125.47 | $112.06 | $115.40 | -6.78% | 29,912,055 |
| Jun 15, 2026 | $125.55 | $129.82 | $122.17 | $123.79 | +0.81% | 26,087,155 |
| Jun 8, 2026 | $115.55 | $124.98 | $113.76 | $122.79 | +6.45% | 21,259,443 |
| Jun 1, 2026 | $116.81 | $119.84 | $107.03 | $115.35 | -1.38% | 32,166,619 |
| May 26, 2026 | $119.27 | $120.34 | $114.50 | $116.97 | -1.30% | 21,403,874 |
| May 18, 2026 | $117.00 | $119.47 | $112.70 | $118.51 | +0.53% | 23,540,843 |
| May 11, 2026 | $123.26 | $123.96 | $117.81 | $117.89 | -4.75% | 21,393,859 |
| May 4, 2026 | $124.97 | $126.75 | $121.06 | $123.77 | -2.04% | 22,408,627 |
| Apr 27, 2026 | $121.98 | $128.24 | $118.39 | $126.35 | +3.86% | 32,681,881 |
| Apr 20, 2026 | $129.01 | $133.25 | $120.02 | $121.65 | -5.76% | 31,688,331 |
| Apr 13, 2026 | $115.54 | $133.15 | $115.20 | $129.08 | +12.41% | 39,593,024 |
| Apr 6, 2026 | $112.51 | $120.20 | $110.62 | $114.83 | +1.57% | 27,001,373 |
| Mar 30, 2026 | $109.30 | $116.88 | $108.75 | $113.05 | +4.61% | 33,011,958 |
| Mar 23, 2026 | $114.23 | $114.35 | $105.19 | $108.07 | -2.14% | 38,385,584 |
| Mar 16, 2026 | $108.24 | $115.98 | $105.38 | $110.43 | +3.42% | 86,138,113 |
| Mar 9, 2026 | $108.25 | $112.34 | $101.73 | $106.78 | -3.28% | 52,538,507 |
| Mar 2, 2026 | $110.65 | $117.46 | $105.09 | $110.40 | -2.62% | 52,329,938 |
| Feb 23, 2026 | $119.21 | $120.88 | $111.04 | $113.37 | -6.51% | 55,983,195 |
| Feb 17, 2026 | $130.73 | $134.86 | $120.12 | $121.27 | -6.61% | 37,905,713 |
| Feb 9, 2026 | $128.11 | $136.49 | $127.02 | $129.86 | +0.13% | 38,878,743 |
| Feb 2, 2026 | $141.76 | $143.26 | $125.27 | $129.69 | -8.94% | 50,653,296 |
| Jan 26, 2026 | $150.50 | $151.39 | $140.11 | $142.42 | -5.36% | 23,858,358 |
| Jan 20, 2026 | $160.09 | $160.96 | $149.35 | $150.48 | -7.96% | 15,665,645 |
| Jan 12, 2026 | $155.44 | $165.14 | $153.42 | $163.50 | +3.73% | 15,716,688 |
| Jan 5, 2026 | $158.80 | $163.89 | $147.52 | $157.62 | -0.74% | 22,709,644 |
| Dec 29, 2025 | $155.62 | $159.19 | $153.25 | $158.80 | +2.18% | 7,703,679 |
| Dec 22, 2025 | $151.61 | $156.75 | $151.04 | $155.41 | +2.52% | 9,044,598 |
| Dec 15, 2025 | $152.63 | $157.50 | $150.24 | $151.59 | +0.27% | 25,011,600 |
| Dec 8, 2025 | $152.35 | $157.89 | $149.13 | $151.18 | -0.64% | 23,469,345 |
| Dec 1, 2025 | $144.09 | $153.82 | $143.21 | $152.15 | +3.91% | 16,031,537 |
| Nov 24, 2025 | $142.43 | $147.78 | $140.69 | $146.42 | +2.63% | 13,097,910 |
| Nov 17, 2025 | $140.71 | $143.16 | $135.44 | $142.67 | +0.87% | 24,719,993 |
| Nov 10, 2025 | $148.13 | $149.00 | $136.89 | $141.44 | -3.08% | 25,229,888 |
| Nov 3, 2025 | $145.38 | $146.24 | $141.11 | $145.94 | -0.48% | 23,975,857 |
| Oct 27, 2025 | $155.28 | $157.85 | $144.54 | $146.64 | -5.15% | 22,356,752 |
| Oct 20, 2025 | $158.07 | $162.66 | $152.22 | $154.60 | -1.09% | 21,717,110 |
| Oct 13, 2025 | $156.41 | $166.39 | $154.44 | $156.31 | +1.65% | 22,391,793 |
| Oct 6, 2025 | $168.91 | $170.00 | $153.16 | $153.77 | -8.71% | 17,696,448 |
| Sep 29, 2025 | $176.38 | $177.23 | $166.40 | $168.45 | -3.92% | 18,441,792 |
| Sep 22, 2025 | $185.87 | $189.88 | $173.89 | $175.32 | -6.56% | 15,159,307 |
| Sep 15, 2025 | $181.80 | $190.09 | $181.40 | $187.62 | +3.46% | 22,262,601 |
| Sep 8, 2025 | $170.64 | $186.65 | $169.80 | $181.35 | +6.68% | 20,141,497 |
| Sep 2, 2025 | $167.63 | $173.46 | $165.32 | $169.99 | -0.82% | 11,622,329 |
| Aug 25, 2025 | $169.56 | $173.55 | $168.14 | $171.40 | +0.53% | 13,028,910 |
| Aug 18, 2025 | $171.41 | $172.48 | $162.69 | $170.50 | -0.65% | 23,065,724 |
| Aug 11, 2025 | $170.60 | $177.41 | $169.23 | $171.62 | +1.60% | 18,908,887 |
| Aug 4, 2025 | $170.20 | $172.15 | $166.26 | $168.91 | -0.87% | 16,569,937 |
| Jul 28, 2025 | $178.05 | $179.08 | $166.86 | $170.40 | -4.32% | 16,017,431 |
| Jul 21, 2025 | $169.57 | $181.32 | $166.10 | $178.10 | +5.56% | 21,097,496 |
| Jul 14, 2025 | $162.00 | $173.79 | $159.18 | $168.72 | +4.15% | 22,815,122 |
| Jul 7, 2025 | $154.62 | $164.23 | $151.35 | $162.00 | +4.43% | 21,480,401 |
| Jun 30, 2025 | $152.38 | $155.64 | $148.58 | $155.13 | +2.66% | 13,869,399 |
| Jun 23, 2025 | $137.50 | $152.67 | $133.84 | $151.11 | +9.75% | 20,808,274 |
| Jun 16, 2025 | $137.54 | $140.04 | $134.79 | $137.69 | +0.94% | 12,234,000 |
| Jun 9, 2025 | $141.35 | $145.51 | $136.10 | $136.41 | -2.88% | 15,364,857 |
| Jun 2, 2025 | $138.17 | $141.48 | $136.19 | $140.45 | +1.22% | 15,511,113 |
| May 26, 2025 | $133.50 | $139.94 | $133.25 | $138.76 | +1.94% | 16,689,440 |
| May 19, 2025 | $143.09 | $145.90 | $133.25 | $136.12 | -7.21% | 18,806,115 |
| May 12, 2025 | $148.75 | $152.00 | $145.28 | $146.70 | +5.24% | 19,578,753 |
| May 5, 2025 | $135.84 | $142.20 | $132.82 | $139.39 | +1.43% | 16,504,390 |
| Apr 28, 2025 | $132.97 | $139.38 | $126.89 | $137.42 | +3.43% | 20,607,880 |
| Apr 21, 2025 | $127.00 | $135.79 | $118.65 | $132.86 | +1.89% | 28,648,622 |
| Apr 14, 2025 | $130.86 | $135.10 | $127.13 | $130.39 | +2.52% | 23,414,503 |
| Apr 7, 2025 | $120.16 | $139.57 | $115.66 | $127.18 | +1.71% | 53,564,046 |
| Mar 31, 2025 | $135.90 | $148.57 | $119.22 | $125.04 | -9.46% | 38,332,547 |
| Mar 24, 2025 | $151.00 | $153.18 | $137.67 | $138.11 | -6.86% | 18,373,126 |
| Mar 17, 2025 | $141.12 | $150.95 | $141.12 | $148.29 | +5.25% | 24,129,769 |
| Mar 10, 2025 | $141.94 | $143.59 | $135.60 | $140.89 | -2.93% | 28,015,725 |
| Mar 3, 2025 | $162.32 | $163.66 | $138.85 | $145.15 | -9.93% | 27,538,182 |
| Feb 24, 2025 | $159.53 | $161.99 | $153.16 | $161.16 | +1.76% | 17,688,070 |
| Feb 18, 2025 | $164.86 | $167.98 | $157.74 | $158.38 | -3.92% | 14,813,701 |
| Feb 10, 2025 | $170.58 | $172.67 | $158.46 | $164.84 | -3.19% | 19,951,087 |
| Feb 3, 2025 | $172.43 | $177.78 | $169.00 | $170.27 | -3.86% | 17,439,099 |
| Jan 27, 2025 | $181.80 | $188.85 | $176.11 | $177.11 | -5.16% | 18,358,049 |
| Jan 21, 2025 | $181.85 | $187.95 | $179.42 | $186.74 | +3.77% | 10,737,272 |
| Jan 13, 2025 | $162.15 | $180.10 | $160.73 | $179.95 | +9.16% | 15,904,038 |
| Jan 6, 2025 | $177.99 | $178.55 | $164.76 | $164.85 | -6.29% | 12,247,853 |
| Dec 30, 2024 | $171.91 | $176.14 | $169.20 | $175.91 | +1.09% | 8,074,163 |
| Dec 23, 2024 | $170.18 | $177.13 | $169.14 | $174.01 | +1.86% | 9,447,096 |
| Dec 16, 2024 | $189.21 | $189.67 | $166.05 | $170.84 | -9.33% | 31,007,973 |
| Dec 9, 2024 | $189.78 | $194.00 | $184.34 | $188.42 | +0.76% | 17,207,400 |
| Dec 2, 2024 | $191.72 | $192.51 | $184.69 | $187.00 | -2.14% | 12,640,795 |
| Nov 25, 2024 | $200.00 | $200.96 | $188.52 | $191.09 | -4.00% | 13,719,210 |
| Nov 18, 2024 | $180.74 | $199.95 | $179.46 | $199.05 | +9.72% | 16,442,582 |
| Nov 11, 2024 | $179.50 | $184.34 | $178.02 | $181.41 | +2.23% | 13,977,417 |
| Nov 4, 2024 | $167.90 | $178.63 | $166.16 | $177.46 | +5.54% | 17,479,952 |
| Oct 28, 2024 | $168.71 | $173.26 | $167.59 | $168.14 | +0.38% | 13,882,598 |
| Oct 21, 2024 | $171.50 | $174.16 | $165.04 | $167.50 | -2.82% | 15,843,574 |
| Oct 14, 2024 | $153.95 | $175.94 | $153.56 | $172.36 | +12.62% | 23,992,505 |
| Oct 7, 2024 | $151.17 | $153.45 | $146.97 | $153.04 | +0.74% | 11,192,944 |
| Sep 30, 2024 | $153.92 | $154.43 | $149.79 | $151.92 | -1.95% | 12,105,930 |
| Sep 23, 2024 | $158.92 | $160.21 | $152.21 | $154.94 | -2.01% | 14,957,359 |
| Sep 16, 2024 | $151.56 | $161.25 | $150.86 | $158.12 | +4.58% | 22,519,333 |
| Sep 9, 2024 | $138.73 | $151.87 | $138.17 | $151.19 | +10.26% | 16,191,199 |
| Sep 3, 2024 | $141.43 | $141.95 | $135.63 | $137.12 | -3.68% | 8,856,010 |
| Aug 26, 2024 | $140.35 | $142.69 | $138.62 | $142.36 | +2.21% | 16,381,122 |
| Aug 19, 2024 | $134.00 | $140.69 | $131.73 | $139.28 | +3.72% | 12,585,458 |
| Aug 12, 2024 | $131.03 | $138.25 | $128.18 | $134.28 | +2.56% | 16,526,417 |
| Aug 5, 2024 | $126.85 | $133.84 | $124.45 | $130.93 | -1.59% | 16,025,133 |
| Jul 29, 2024 | $141.00 | $144.36 | $131.08 | $133.05 | -6.30% | 17,515,879 |
| Jul 22, 2024 | $140.00 | $145.16 | $136.15 | $142.00 | +2.46% | 20,817,300 |
| Jul 15, 2024 | $129.75 | $142.04 | $129.54 | $138.59 | +7.17% | 31,448,497 |
| Jul 8, 2024 | $122.29 | $129.86 | $119.75 | $129.32 | +5.38% | 13,539,427 |
| Jul 1, 2024 | $124.39 | $125.58 | $121.41 | $122.72 | -0.87% | 9,921,731 |
| Jun 24, 2024 | $124.17 | $126.55 | $122.87 | $123.80 | -0.26% | 12,414,388 |
| Jun 17, 2024 | $121.00 | $125.08 | $120.58 | $124.12 | +2.37% | 11,841,390 |
| Jun 10, 2024 | $117.35 | $126.00 | $117.08 | $121.25 | +3.09% | 12,454,913 |
| Jun 3, 2024 | $121.31 | $122.49 | $116.00 | $117.62 | -2.39% | 15,460,783 |
| May 28, 2024 | $123.81 | $124.14 | $115.98 | $120.50 | -2.54% | 13,998,588 |
| May 20, 2024 | $125.01 | $128.37 | $122.60 | $123.64 | -1.62% | 13,973,629 |
| May 13, 2024 | $124.83 | $131.34 | $122.04 | $125.67 | +1.31% | 17,257,140 |
| May 6, 2024 | $119.19 | $124.33 | $118.67 | $124.04 | +5.13% | 18,031,859 |
| Apr 29, 2024 | $123.05 | $123.86 | $115.82 | $117.99 | -3.67% | 18,857,130 |
| Apr 22, 2024 | $119.55 | $125.62 | $117.76 | $122.49 | +3.45% | 15,275,030 |
| Apr 15, 2024 | $124.82 | $125.50 | $118.06 | $118.40 | -4.11% | 21,904,968 |
| Apr 8, 2024 | $127.49 | $132.09 | $122.67 | $123.47 | -3.22% | 16,452,952 |
| Apr 1, 2024 | $131.80 | $132.00 | $124.67 | $127.58 | -2.88% | 12,553,003 |
| Mar 25, 2024 | $128.00 | $131.75 | $127.64 | $131.37 | +2.75% | 9,064,603 |
| Mar 18, 2024 | $125.84 | $133.56 | $121.50 | $127.86 | +2.31% | 15,849,711 |
| Mar 11, 2024 | $126.20 | $127.29 | $123.05 | $124.97 | -0.81% | 38,123,247 |
| Mar 4, 2024 | $125.68 | $127.81 | $122.19 | $125.99 | -1.64% | 19,099,898 |
| Feb 26, 2024 | $125.12 | $129.24 | $124.84 | $128.09 | +2.38% | 15,114,108 |
| Feb 20, 2024 | $126.72 | $129.60 | $124.75 | $125.11 | -2.17% | 11,980,007 |
| Feb 12, 2024 | $127.32 | $131.29 | $122.02 | $127.89 | +0.16% | 20,853,632 |
| Feb 5, 2024 | $123.00 | $128.65 | $119.93 | $127.68 | +2.67% | 16,021,020 |
| Jan 29, 2024 | $124.77 | $128.24 | $120.56 | $124.36 | -0.17% | 18,459,915 |
| Jan 22, 2024 | $119.60 | $125.54 | $118.35 | $124.57 | +4.61% | 19,149,565 |
| Jan 16, 2024 | $118.36 | $119.25 | $114.88 | $119.08 | -0.22% | 12,708,776 |
| Jan 8, 2024 | $122.58 | $122.93 | $118.48 | $119.34 | -2.35% | 20,125,989 |
| Jan 2, 2024 | $129.20 | $129.75 | $120.98 | $122.21 | -6.65% | 15,855,486 |
| Dec 26, 2023 | $130.67 | $133.53 | $130.28 | $130.92 | +0.18% | 10,183,529 |
| Dec 18, 2023 | $129.50 | $132.08 | $125.04 | $130.69 | +1.02% | 22,411,907 |
| Dec 11, 2023 | $112.65 | $130.41 | $112.09 | $129.37 | +14.92% | 26,620,025 |
| Dec 4, 2023 | $112.75 | $117.29 | $111.05 | $112.57 | -1.50% | 19,702,708 |
| Nov 27, 2023 | $106.53 | $114.43 | $105.51 | $114.28 | +6.80% | 17,363,847 |
| Nov 20, 2023 | $104.67 | $107.45 | $104.39 | $107.00 | +1.94% | 7,870,904 |
| Nov 13, 2023 | $97.77 | $105.40 | $96.93 | $104.96 | +6.41% | 15,704,901 |
| Nov 6, 2023 | $100.40 | $101.11 | $96.15 | $98.64 | -2.24% | 13,625,844 |
| Oct 30, 2023 | $90.62 | $101.55 | $90.44 | $100.90 | +12.60% | 19,552,420 |
| Oct 23, 2023 | $94.30 | $95.39 | $88.59 | $89.61 | -5.09% | 18,469,074 |
| Oct 16, 2023 | $105.00 | $106.36 | $92.28 | $94.42 | -9.04% | 27,783,856 |
| Oct 9, 2023 | $103.24 | $107.60 | $102.33 | $103.80 | -1.27% | 13,821,339 |
| Oct 2, 2023 | $106.62 | $108.11 | $101.90 | $105.13 | -1.88% | 17,205,112 |
| Sep 25, 2023 | $111.00 | $111.26 | $105.07 | $107.14 | -3.63% | 23,840,563 |
| Sep 18, 2023 | $113.55 | $116.78 | $110.42 | $111.18 | -2.29% | 29,468,440 |
| Sep 11, 2023 | $113.02 | $115.19 | $112.02 | $113.79 | +0.99% | 143,649,356 |
| Sep 5, 2023 | $108.40 | $112.83 | $106.34 | $112.67 | +7.83% | 46,668,683 |
| Aug 28, 2023 | $100.37 | $107.36 | $100.21 | $104.49 | +4.85% | 17,072,964 |
| Aug 21, 2023 | $99.25 | $101.06 | $97.94 | $99.66 | +0.95% | 9,930,598 |
| Aug 14, 2023 | $98.10 | $99.12 | $95.18 | $98.72 | +0.36% | 13,128,033 |
| Aug 7, 2023 | $103.19 | $104.26 | $98.15 | $98.37 | -4.24% | 17,446,102 |
| Jul 31, 2023 | $104.98 | $106.58 | $100.94 | $102.73 | -2.21% | 18,128,226 |
| Jul 24, 2023 | $105.26 | $106.60 | $102.86 | $105.05 | +0.15% | 15,590,619 |
| Jul 17, 2023 | $104.64 | $108.77 | $103.48 | $104.89 | +0.83% | 30,650,423 |
| Jul 10, 2023 | $91.57 | $104.86 | $91.57 | $104.03 | +13.19% | 28,168,508 |
| Jul 3, 2023 | $93.21 | $95.33 | $89.47 | $91.91 | -1.14% | 9,765,220 |
| Jun 26, 2023 | $87.59 | $94.15 | $87.59 | $92.97 | +5.84% | 13,581,885 |
| Jun 20, 2023 | $90.22 | $90.90 | $87.40 | $87.84 | -3.61% | 10,235,522 |
| Jun 12, 2023 | $88.68 | $93.17 | $87.83 | $91.13 | +3.33% | 17,824,482 |
| Jun 5, 2023 | $85.16 | $89.43 | $83.43 | $88.19 | -0.91% | 17,798,533 |
| May 30, 2023 | $86.58 | $91.09 | $82.54 | $89.00 | +3.85% | 30,062,069 |
| May 22, 2023 | $82.46 | $86.06 | $81.06 | $85.70 | +3.15% | 14,438,202 |
| May 15, 2023 | $82.59 | $84.64 | $80.28 | $83.08 | +0.27% | 15,331,457 |
| May 8, 2023 | $82.62 | $84.15 | $80.05 | $82.86 | +0.85% | 15,120,454 |
| May 1, 2023 | $89.99 | $91.37 | $79.92 | $82.16 | -8.03% | 24,928,111 |
| Apr 24, 2023 | $89.45 | $90.36 | $85.05 | $89.33 | -0.13% | 18,286,875 |
| Apr 17, 2023 | $85.09 | $94.91 | $84.46 | $89.45 | +4.84% | 30,798,471 |
| Apr 10, 2023 | $81.57 | $85.40 | $81.01 | $85.32 | +3.81% | 16,413,465 |
| Apr 3, 2023 | $86.62 | $87.09 | $79.29 | $82.19 | -6.43% | 19,166,822 |
| Mar 27, 2023 | $86.00 | $88.28 | $82.35 | $87.84 | +4.65% | 16,741,843 |
| Mar 20, 2023 | $84.60 | $87.77 | $80.79 | $83.94 | -1.12% | 25,512,899 |
| Mar 13, 2023 | $77.39 | $89.22 | $76.19 | $84.89 | +5.82% | 69,305,142 |
| Mar 6, 2023 | $91.00 | $92.58 | $79.13 | $80.22 | -12.06% | 29,830,333 |
| Feb 27, 2023 | $90.76 | $91.56 | $86.62 | $91.22 | +2.43% | 16,116,782 |
| Feb 21, 2023 | $91.50 | $92.39 | $87.80 | $89.06 | -4.77% | 12,163,144 |
| Feb 13, 2023 | $93.24 | $97.96 | $91.93 | $93.52 | +0.42% | 20,018,412 |
| Feb 6, 2023 | $95.55 | $97.70 | $89.83 | $93.13 | -4.12% | 16,375,248 |
| Jan 30, 2023 | $94.53 | $102.04 | $92.93 | $97.13 | +1.32% | 28,234,051 |
| Jan 23, 2023 | $85.40 | $96.20 | $85.40 | $95.86 | +12.76% | 25,328,427 |
| Jan 17, 2023 | $85.23 | $87.67 | $80.08 | $85.01 | -0.04% | 17,709,433 |
| Jan 9, 2023 | $80.43 | $85.85 | $79.63 | $85.04 | +7.35% | 21,321,030 |
| Jan 3, 2023 | $76.80 | $79.77 | $74.04 | $79.22 | +6.78% | 22,217,927 |
| Dec 27, 2022 | $74.65 | $75.31 | $71.72 | $74.19 | -0.96% | 13,716,047 |
| Dec 19, 2022 | $74.93 | $75.97 | $72.24 | $74.91 | -0.64% | 21,866,865 |
| Dec 12, 2022 | $77.66 | $88.15 | $73.76 | $75.39 | -3.94% | 45,070,823 |
| Dec 5, 2022 | $83.32 | $84.95 | $77.15 | $78.48 | -7.84% | 42,145,976 |
| Nov 28, 2022 | $88.25 | $91.53 | $80.44 | $85.16 | -5.38% | 43,036,266 |
| Nov 21, 2022 | $90.06 | $91.68 | $85.10 | $90.00 | -1.83% | 15,788,844 |
| Nov 14, 2022 | $106.45 | $107.41 | $89.45 | $91.68 | -15.71% | 25,428,180 |
| Nov 7, 2022 | $90.83 | $109.99 | $89.71 | $108.77 | +20.80% | 26,551,145 |
| Oct 31, 2022 | $92.22 | $95.55 | $87.51 | $90.04 | -3.37% | 21,793,205 |
| Oct 24, 2022 | $85.52 | $95.26 | $82.79 | $93.18 | +9.07% | 23,603,517 |
| Oct 17, 2022 | $86.16 | $93.13 | $82.60 | $85.43 | +1.56% | 25,534,425 |
| Oct 10, 2022 | $87.16 | $88.40 | $79.55 | $84.12 | -2.62% | 20,293,352 |
| Oct 3, 2022 | $85.08 | $93.54 | $84.38 | $86.38 | +3.20% | 19,774,908 |
| Sep 26, 2022 | $83.07 | $86.35 | $81.66 | $83.70 | +0.24% | 26,129,863 |
| Sep 19, 2022 | $90.88 | $95.15 | $82.22 | $83.50 | -9.42% | 25,009,073 |
| Sep 12, 2022 | $100.50 | $102.40 | $90.71 | $92.18 | -7.51% | 18,403,339 |
| Sep 6, 2022 | $94.58 | $100.04 | $92.30 | $99.67 | +6.24% | 9,275,985 |
| Aug 29, 2022 | $97.25 | $98.13 | $91.10 | $93.82 | -4.80% | 18,013,944 |
| Aug 22, 2022 | $100.68 | $105.63 | $98.41 | $98.55 | -4.60% | 14,821,731 |
| Aug 15, 2022 | $107.69 | $110.00 | $102.60 | $103.30 | -5.05% | 14,575,877 |
| Aug 8, 2022 | $103.01 | $110.90 | $100.15 | $108.79 | +7.50% | 17,505,022 |
| Aug 1, 2022 | $100.25 | $104.69 | $99.17 | $101.20 | -0.85% | 17,452,173 |
| Jul 25, 2022 | $96.00 | $103.49 | $93.18 | $102.07 | +5.85% | 24,036,323 |
| Jul 18, 2022 | $95.06 | $102.17 | $93.04 | $96.43 | +3.69% | 27,972,623 |
| Jul 11, 2022 | $95.17 | $96.60 | $87.77 | $93.00 | -3.27% | 18,219,655 |
| Jul 5, 2022 | $90.68 | $97.94 | $89.16 | $96.14 | +3.57% | 12,303,193 |
| Jun 27, 2022 | $99.68 | $100.70 | $86.97 | $92.83 | -6.11% | 19,435,590 |
| Jun 21, 2022 | $92.50 | $98.93 | $89.04 | $98.87 | +9.55% | 23,650,121 |
| Jun 13, 2022 | $102.18 | $102.77 | $87.39 | $90.25 | -16.15% | 41,135,097 |
| Jun 6, 2022 | $118.01 | $120.22 | $105.47 | $107.63 | -11.31% | 21,445,489 |
| May 31, 2022 | $119.76 | $123.18 | $114.95 | $121.35 | +0.26% | 17,231,984 |
| May 23, 2022 | $108.60 | $121.39 | $103.32 | $121.04 | +12.52% | 28,554,451 |
| May 16, 2022 | $106.73 | $108.78 | $101.41 | $107.57 | -0.23% | 20,290,017 |
| May 9, 2022 | $99.35 | $108.46 | $93.59 | $107.82 | +6.24% | 31,774,518 |
| May 2, 2022 | $101.57 | $111.93 | $99.59 | $101.49 | -0.08% | 28,028,798 |
| Apr 25, 2022 | $109.50 | $112.77 | $101.41 | $101.57 | -8.16% | 20,974,816 |
| Apr 18, 2022 | $112.80 | $126.80 | $110.54 | $110.59 | -2.12% | 26,545,484 |
| Apr 11, 2022 | $113.16 | $117.99 | $111.35 | $112.98 | -1.73% | 12,269,602 |
| Apr 4, 2022 | $128.80 | $132.93 | $112.66 | $114.97 | -10.27% | 19,841,953 |
| Mar 28, 2022 | $124.55 | $132.56 | $121.96 | $128.13 | +3.50% | 17,542,237 |
| Mar 21, 2022 | $122.02 | $127.20 | $120.43 | $123.80 | +0.77% | 16,191,112 |
| Mar 14, 2022 | $115.10 | $123.84 | $108.31 | $122.85 | +5.86% | 31,642,386 |
| Mar 7, 2022 | $119.30 | $120.34 | $106.44 | $116.05 | -4.22% | 24,480,312 |
| Feb 28, 2022 | $125.82 | $131.05 | $118.89 | $121.16 | -5.92% | 22,014,297 |
| Feb 22, 2022 | $122.17 | $129.27 | $113.16 | $128.78 | +3.97% | 17,765,729 |
| Feb 14, 2022 | $123.47 | $127.59 | $119.90 | $123.86 | +0.23% | 21,110,242 |
| Feb 7, 2022 | $131.56 | $138.29 | $122.52 | $123.57 | -6.56% | 32,438,438 |
| Jan 31, 2022 | $125.78 | $138.95 | $125.20 | $132.25 | +6.41% | 32,115,765 |
| Jan 24, 2022 | $104.82 | $124.28 | $101.65 | $124.28 | +13.21% | 38,355,252 |
| Jan 18, 2022 | $114.00 | $115.87 | $109.51 | $109.78 | -5.46% | 16,409,812 |
| Jan 10, 2022 | $115.68 | $124.39 | $111.79 | $116.12 | -0.45% | 24,856,105 |
| Jan 3, 2022 | $130.00 | $130.25 | $115.54 | $116.65 | -9.85% | 21,690,706 |
| Dec 27, 2021 | $134.75 | $136.46 | $127.90 | $129.39 | -4.16% | 13,099,280 |
| Dec 20, 2021 | $118.33 | $135.50 | $117.00 | $135.00 | +9.52% | 19,316,177 |
| Dec 13, 2021 | $134.27 | $135.18 | $119.66 | $123.27 | -7.87% | 25,152,778 |
| Dec 6, 2021 | $135.00 | $141.48 | $130.19 | $133.80 | -1.07% | 21,208,597 |
| Nov 29, 2021 | $146.20 | $149.51 | $133.00 | $135.25 | -5.95% | 29,930,736 |
| Nov 22, 2021 | $147.05 | $149.69 | $142.75 | $143.81 | -1.80% | 12,773,532 |
| Nov 15, 2021 | $143.50 | $149.78 | $141.63 | $146.44 | +2.41% | 13,212,065 |
| Nov 8, 2021 | $143.90 | $146.80 | $138.48 | $143.00 | +0.32% | 15,674,115 |
| Nov 1, 2021 | $139.60 | $145.82 | $134.90 | $142.55 | +2.98% | 17,334,963 |
| Oct 25, 2021 | $139.66 | $143.03 | $135.92 | $138.42 | +0.57% | 16,521,852 |
| Oct 18, 2021 | $123.40 | $137.84 | $122.56 | $137.63 | +11.87% | 15,316,297 |
| Oct 11, 2021 | $115.83 | $126.35 | $114.46 | $123.03 | +5.67% | 11,979,445 |
| Oct 4, 2021 | $112.90 | $117.32 | $108.81 | $116.43 | +0.59% | 19,365,250 |
| Sep 27, 2021 | $124.28 | $124.75 | $113.62 | $115.75 | -7.47% | 19,459,817 |
| Sep 20, 2021 | $128.56 | $129.72 | $121.42 | $125.10 | -6.38% | 27,782,780 |
| Sep 13, 2021 | $129.76 | $136.89 | $127.01 | $133.63 | +3.80% | 31,334,558 |
| Sep 7, 2021 | $128.70 | $130.89 | $126.04 | $128.74 | -0.20% | 9,977,913 |
| Aug 30, 2021 | $124.89 | $130.78 | $122.78 | $129.00 | +3.85% | 15,968,365 |
| Aug 23, 2021 | $113.58 | $124.68 | $113.58 | $124.22 | +9.64% | 14,876,342 |
| Aug 16, 2021 | $114.31 | $115.30 | $108.37 | $113.30 | -1.31% | 10,842,987 |
| Aug 9, 2021 | $114.60 | $115.13 | $113.03 | $114.80 | +0.45% | 13,618,884 |
| Aug 2, 2021 | $116.10 | $117.65 | $113.25 | $114.29 | -0.85% | 15,336,839 |
| Jul 26, 2021 | $111.00 | $117.15 | $111.00 | $115.27 | +3.57% | 16,109,060 |
| Jul 19, 2021 | $100.56 | $113.14 | $99.29 | $111.30 | +8.90% | 20,628,598 |
| Jul 12, 2021 | $100.37 | $103.24 | $98.52 | $102.20 | +2.48% | 16,762,824 |
| Jul 6, 2021 | $97.74 | $99.74 | $96.54 | $99.73 | +2.13% | 11,432,739 |
| Jun 28, 2021 | $98.65 | $100.19 | $96.77 | $97.65 | -0.91% | 15,311,213 |
| Jun 21, 2021 | $96.99 | $100.75 | $96.76 | $98.55 | +2.25% | 58,025,271 |
| Jun 14, 2021 | $95.61 | $99.64 | $95.46 | $96.38 | +1.02% | 23,678,952 |
| Jun 7, 2021 | $93.91 | $95.43 | $93.63 | $95.41 | +2.37% | 16,728,607 |
| Jun 1, 2021 | $93.85 | $94.15 | $91.39 | $93.20 | +0.57% | 10,352,537 |
| May 24, 2021 | $91.82 | $93.00 | $90.77 | $92.67 | +2.13% | 16,094,133 |
| May 17, 2021 | $87.48 | $91.67 | $85.74 | $90.74 | +3.73% | 16,791,765 |
| May 10, 2021 | $90.83 | $91.41 | $83.76 | $87.48 | -2.84% | 18,503,248 |
| May 3, 2021 | $88.68 | $90.58 | $87.19 | $90.04 | +1.75% | 14,380,766 |
| Apr 26, 2021 | $87.39 | $90.42 | $86.52 | $88.49 | +1.46% | 20,927,590 |
| Apr 19, 2021 | $79.33 | $87.42 | $78.82 | $87.22 | +10.02% | 21,113,715 |
| Apr 12, 2021 | $76.28 | $80.21 | $75.77 | $79.28 | +3.09% | 14,005,173 |
| Apr 5, 2021 | $75.99 | $76.93 | $74.29 | $76.90 | +2.27% | 9,745,147 |
| Mar 29, 2021 | $74.00 | $75.55 | $73.81 | $75.19 | +1.18% | 8,105,828 |
| Mar 22, 2021 | $72.59 | $74.32 | $71.41 | $74.31 | +2.54% | 11,068,738 |
| Mar 15, 2021 | $75.14 | $76.25 | $71.34 | $72.47 | -3.17% | 16,259,081 |
| Mar 8, 2021 | $66.35 | $75.27 | $65.76 | $74.84 | +13.36% | 19,734,096 |
| Mar 1, 2021 | $70.25 | $70.99 | $63.71 | $66.02 | -4.64% | 17,629,675 |
| Feb 22, 2021 | $70.21 | $70.21 | $67.97 | $69.23 | -1.06% | 12,061,127 |
| Feb 16, 2021 | $71.10 | $71.12 | $68.80 | $69.97 | -0.34% | 8,500,333 |
| Feb 8, 2021 | $70.99 | $72.10 | $69.85 | $70.21 | -0.89% | 12,905,673 |
| Feb 1, 2021 | $67.71 | $71.50 | $67.71 | $70.84 | +5.43% | 13,552,573 |
| Jan 25, 2021 | $65.35 | $68.67 | $64.05 | $67.19 | +3.32% | 22,709,905 |
| Jan 19, 2021 | $63.75 | $65.82 | $63.40 | $65.03 | +2.65% | 8,167,860 |
| Jan 11, 2021 | $62.47 | $64.51 | $62.18 | $63.35 | +0.72% | 10,762,382 |
| Jan 4, 2021 | $65.00 | $65.10 | $61.27 | $62.90 | -2.95% | 15,870,140 |
| Dec 28, 2020 | $65.40 | $65.44 | $64.15 | $64.81 | -0.28% | 5,882,421 |
| Dec 21, 2020 | $63.76 | $65.73 | $62.70 | $64.99 | +0.60% | 7,983,400 |
| Dec 14, 2020 | $64.30 | $65.75 | $62.52 | $64.60 | +1.19% | 17,683,143 |
| Dec 7, 2020 | $62.00 | $64.00 | $61.29 | $63.84 | +2.90% | 10,551,903 |
| Nov 30, 2020 | $60.42 | $62.15 | $59.11 | $62.04 | +2.49% | 12,813,686 |
| Nov 23, 2020 | $58.86 | $60.70 | $58.58 | $60.53 | +3.21% | 9,730,546 |
| Nov 16, 2020 | $56.88 | $59.15 | $56.31 | $58.65 | +4.43% | 13,831,500 |
| Nov 9, 2020 | $58.19 | $58.25 | $54.75 | $56.16 | +0.84% | 18,155,520 |
| Nov 2, 2020 | $51.08 | $59.20 | $51.02 | $55.69 | +10.45% | 19,730,249 |
| Oct 26, 2020 | $54.14 | $54.47 | $49.40 | $50.42 | -7.72% | 16,856,223 |
| Oct 19, 2020 | $56.17 | $56.27 | $54.06 | $54.64 | -2.04% | 11,870,289 |
| Oct 12, 2020 | $54.35 | $56.33 | $54.06 | $55.78 | +1.94% | 11,545,309 |
| Oct 5, 2020 | $54.06 | $55.63 | $53.70 | $54.72 | +1.94% | 11,104,650 |
| Sep 28, 2020 | $51.88 | $54.49 | $51.79 | $53.68 | +4.95% | 12,644,103 |
| Sep 21, 2020 | $51.83 | $52.36 | $49.26 | $51.15 | -2.94% | 14,730,895 |
| Sep 14, 2020 | $52.06 | $54.26 | $51.57 | $52.70 | +2.39% | 17,928,530 |
| Sep 8, 2020 | $51.85 | $52.48 | $50.66 | $51.47 | -2.87% | 12,880,360 |
| Aug 31, 2020 | $53.04 | $54.85 | $52.37 | $52.99 | +0.08% | 13,970,103 |
| Aug 24, 2020 | $53.32 | $54.28 | $52.66 | $52.95 | -0.04% | 13,591,148 |
| Aug 17, 2020 | $52.84 | $54.55 | $52.44 | $52.97 | +0.44% | 11,527,557 |
| Aug 10, 2020 | $52.70 | $53.74 | $51.77 | $52.74 | +0.42% | 13,759,487 |
| Aug 3, 2020 | $53.34 | $53.83 | $51.81 | $52.52 | -1.43% | 17,090,581 |
| Jul 27, 2020 | $55.43 | $55.69 | $52.62 | $53.28 | -4.34% | 11,954,322 |
| Jul 20, 2020 | $55.84 | $58.90 | $55.02 | $55.70 | -0.48% | 16,480,161 |
| Jul 13, 2020 | $54.03 | $56.22 | $53.08 | $55.97 | +4.17% | 12,531,409 |
| Jul 6, 2020 | $56.23 | $56.56 | $52.31 | $53.73 | -3.00% | 15,122,182 |
| Jun 29, 2020 | $54.58 | $57.56 | $54.02 | $55.39 | +1.91% | 9,590,177 |
| Jun 22, 2020 | $57.85 | $58.07 | $54.30 | $54.35 | -7.88% | 18,290,384 |
| Jun 15, 2020 | $54.12 | $59.00 | $53.60 | $59.00 | +5.87% | 16,566,023 |
| Jun 8, 2020 | $59.29 | $59.50 | $54.66 | $55.73 | -5.46% | 16,743,843 |
| Jun 1, 2020 | $56.65 | $60.20 | $56.11 | $58.95 | +3.79% | 16,946,696 |
| May 26, 2020 | $55.50 | $58.24 | $55.25 | $56.80 | +5.28% | 17,371,934 |
| May 18, 2020 | $53.00 | $55.19 | $52.60 | $53.95 | +5.64% | 18,150,285 |
| May 11, 2020 | $52.50 | $54.03 | $47.80 | $51.07 | -3.40% | 25,152,059 |
| May 4, 2020 | $48.80 | $53.40 | $48.47 | $52.87 | +4.86% | 23,772,364 |
| Apr 27, 2020 | $48.92 | $55.11 | $48.84 | $50.42 | +4.11% | 25,292,605 |
| Apr 20, 2020 | $48.58 | $49.77 | $45.05 | $48.43 | -3.16% | 26,522,211 |
| Apr 13, 2020 | $49.15 | $50.30 | $45.15 | $50.01 | +1.71% | 36,333,940 |
| Apr 6, 2020 | $43.69 | $52.69 | $43.61 | $49.17 | +17.80% | 32,967,232 |
| Mar 30, 2020 | $46.06 | $47.75 | $39.25 | $41.74 | -9.44% | 36,433,175 |
| Mar 23, 2020 | $36.07 | $49.35 | $33.25 | $46.09 | +22.35% | 54,776,263 |
| Mar 16, 2020 | $38.00 | $42.56 | $33.00 | $37.67 | -19.37% | 71,172,310 |
| Mar 9, 2020 | $47.54 | $50.77 | $37.46 | $46.72 | -13.58% | 56,330,391 |
| Mar 2, 2020 | $54.50 | $58.43 | $52.68 | $54.06 | +0.41% | 34,676,683 |
| Feb 24, 2020 | $58.37 | $59.63 | $49.05 | $53.84 | -12.10% | 42,874,299 |
| Feb 18, 2020 | $62.91 | $63.47 | $60.98 | $61.25 | -2.70% | 15,500,772 |
| Feb 10, 2020 | $62.52 | $64.97 | $62.49 | $62.95 | +0.30% | 17,668,246 |
| Feb 3, 2020 | $61.60 | $64.39 | $60.52 | $62.76 | +2.77% | 17,880,660 |
| Jan 27, 2020 | $59.84 | $63.50 | $59.37 | $61.07 | -1.83% | 26,418,484 |
| Jan 21, 2020 | $60.50 | $64.18 | $60.16 | $62.21 | +2.39% | 21,878,893 |
| Jan 13, 2020 | $57.88 | $61.39 | $57.38 | $60.76 | +5.27% | 19,642,543 |
| Jan 6, 2020 | $55.21 | $58.40 | $55.04 | $57.72 | +3.07% | 17,462,626 |
| Dec 30, 2019 | $56.17 | $56.46 | $54.93 | $56.00 | -0.25% | 9,349,412 |
| Dec 23, 2019 | $55.88 | $56.69 | $55.08 | $56.14 | +0.61% | 7,508,247 |
| Dec 16, 2019 | $53.95 | $55.97 | $53.82 | $55.80 | +4.05% | 18,450,345 |
| Dec 9, 2019 | $54.23 | $55.21 | $53.52 | $53.63 | -0.54% | 16,705,128 |
| Dec 2, 2019 | $54.41 | $54.48 | $51.78 | $53.92 | -0.55% | 19,307,641 |
| Nov 25, 2019 | $51.30 | $54.58 | $51.16 | $54.22 | +5.77% | 43,250,597 |
| Nov 18, 2019 | $52.50 | $53.10 | $50.97 | $51.26 | -2.40% | 18,427,221 |
| Nov 11, 2019 | $51.53 | $53.15 | $51.31 | $52.52 | +1.92% | 17,572,797 |
| Nov 4, 2019 | $53.90 | $54.08 | $51.20 | $51.53 | -3.97% | 24,709,827 |
| Oct 28, 2019 | $53.00 | $53.85 | $52.39 | $53.66 | +1.51% | 15,262,414 |
| Oct 21, 2019 | $48.87 | $53.00 | $48.68 | $52.86 | +9.24% | 24,614,306 |
| Oct 14, 2019 | $46.63 | $48.54 | $46.05 | $48.39 | +2.72% | 22,645,117 |
| Oct 7, 2019 | $46.61 | $47.76 | $45.02 | $47.11 | +0.38% | 28,315,902 |
| Sep 30, 2019 | $50.13 | $50.17 | $45.59 | $46.93 | -6.55% | 46,634,760 |
| Sep 23, 2019 | $52.55 | $53.64 | $49.42 | $50.22 | -5.05% | 50,174,936 |
| Sep 16, 2019 | $53.18 | $55.17 | $52.03 | $52.89 | -1.23% | 81,390,298 |
| Sep 9, 2019 | $50.65 | $54.19 | $49.34 | $53.55 | +6.31% | 39,168,543 |
| Sep 3, 2019 | $49.28 | $50.63 | $48.35 | $50.37 | +1.23% | 16,478,438 |
| Aug 26, 2019 | $49.04 | $50.09 | $49.03 | $49.76 | +1.95% | 15,834,999 |
| Aug 19, 2019 | $47.83 | $50.08 | $47.54 | $48.81 | +3.35% | 24,729,454 |
| Aug 12, 2019 | $47.03 | $47.71 | $45.28 | $47.23 | -0.69% | 22,887,094 |
| Aug 5, 2019 | $45.51 | $48.31 | $43.47 | $47.56 | +2.02% | 39,064,971 |
| Jul 29, 2019 | $49.29 | $49.39 | $45.04 | $46.62 | -5.36% | 35,483,437 |
| Jul 22, 2019 | $45.95 | $49.81 | $45.86 | $49.26 | +7.96% | 35,069,053 |
| Jul 15, 2019 | $46.01 | $47.37 | $45.06 | $45.63 | -0.85% | 32,912,545 |
| Jul 8, 2019 | $46.19 | $46.79 | $45.42 | $46.02 | -2.52% | 29,324,210 |
| Jul 1, 2019 | $45.81 | $47.93 | $45.14 | $47.21 | +6.28% | 83,016,610 |
| Jun 24, 2019 | $45.30 | $45.34 | $43.76 | $44.42 | -1.38% | 24,337,073 |
| Jun 17, 2019 | $44.37 | $45.64 | $43.20 | $45.04 | +2.04% | 34,690,582 |
| Jun 10, 2019 | $42.30 | $44.47 | $42.01 | $44.14 | +5.17% | 32,385,906 |
| Jun 3, 2019 | $37.61 | $42.19 | $36.79 | $41.97 | +10.89% | 26,331,464 |
| May 28, 2019 | $40.62 | $40.70 | $37.55 | $37.85 | -6.89% | 21,020,494 |
| May 20, 2019 | $40.53 | $42.12 | $40.35 | $40.65 | 0.00% | 21,279,801 |
| May 13, 2019 | $39.00 | $40.96 | $38.48 | $40.65 | +2.11% | 20,720,086 |
| May 6, 2019 | $39.20 | $39.83 | $38.14 | $39.81 | -0.62% | 19,788,395 |
| Apr 29, 2019 | $40.01 | $40.75 | $39.19 | $40.06 | -0.32% | 21,106,085 |
| Apr 22, 2019 | $38.93 | $40.75 | $38.49 | $40.19 | +4.07% | 31,778,695 |
| Apr 15, 2019 | $35.48 | $39.35 | $35.29 | $38.62 | +8.70% | 36,925,775 |
| Apr 8, 2019 | $34.61 | $35.65 | $34.20 | $35.53 | +2.07% | 10,363,348 |
| Apr 1, 2019 | $35.20 | $35.50 | $34.43 | $34.81 | -0.46% | 12,252,182 |
| Mar 25, 2019 | $34.30 | $35.35 | $33.60 | $34.97 | +1.89% | 9,305,363 |
| Mar 18, 2019 | $35.00 | $36.00 | $33.75 | $34.32 | -1.61% | 11,769,178 |
| Mar 11, 2019 | $33.23 | $35.00 | $33.05 | $34.88 | +5.89% | 10,266,998 |
| Mar 4, 2019 | $33.73 | $33.95 | $32.44 | $32.94 | -1.79% | 12,651,874 |
| Feb 25, 2019 | $33.93 | $34.21 | $33.23 | $33.54 | -0.33% | 12,579,705 |
| Feb 19, 2019 | $33.35 | $34.48 | $32.39 | $33.65 | +0.90% | 14,802,225 |
| Feb 11, 2019 | $33.80 | $33.98 | $33.11 | $33.35 | -1.21% | 17,395,415 |
| Feb 4, 2019 | $34.07 | $34.89 | $33.07 | $33.76 | -0.71% | 15,507,977 |
| Jan 28, 2019 | $32.79 | $34.49 | $32.30 | $34.00 | +3.06% | 19,135,505 |
| Jan 22, 2019 | $32.80 | $33.45 | $32.17 | $32.99 | +0.24% | 15,872,461 |
| Jan 14, 2019 | $31.56 | $33.47 | $31.47 | $32.91 | +2.94% | 24,068,700 |
| Jan 7, 2019 | $30.45 | $32.28 | $29.87 | $31.97 | +5.76% | 22,471,067 |
| Dec 31, 2018 | $30.30 | $30.68 | $28.51 | $30.23 | +0.47% | 20,868,969 |
| Dec 24, 2018 | $28.21 | $31.09 | $28.07 | $30.09 | +5.54% | 22,729,809 |
| Dec 17, 2018 | $29.53 | $29.73 | $26.88 | $28.51 | -4.20% | 56,289,258 |
| Dec 10, 2018 | $31.17 | $31.70 | $29.29 | $29.76 | -5.28% | 44,586,506 |
| Dec 3, 2018 | $34.62 | $35.39 | $30.92 | $31.42 | -6.85% | 34,638,414 |
| Nov 26, 2018 | $33.87 | $34.97 | $33.28 | $33.73 | +1.66% | 25,755,534 |
| Nov 19, 2018 | $32.39 | $33.56 | $30.80 | $33.18 | +2.22% | 17,381,559 |
| Nov 12, 2018 | $33.85 | $34.19 | $31.68 | $32.46 | -4.50% | 20,532,981 |
| Nov 5, 2018 | $33.44 | $35.78 | $33.28 | $33.99 | +2.38% | 23,336,059 |
| Oct 29, 2018 | $32.22 | $33.96 | $30.08 | $33.20 | +4.63% | 31,318,893 |
| Oct 22, 2018 | $34.79 | $34.98 | $30.96 | $31.73 | -8.43% | 34,614,933 |
| Oct 15, 2018 | $35.12 | $36.66 | $34.60 | $34.65 | -0.57% | 27,086,428 |
| Oct 8, 2018 | $37.26 | $37.48 | $34.32 | $34.85 | -6.67% | 26,912,256 |
| Oct 1, 2018 | $38.40 | $39.60 | $36.94 | $37.34 | -1.94% | 25,764,341 |
| Sep 24, 2018 | $39.77 | $40.60 | $37.90 | $38.08 | -3.57% | 19,158,497 |
| Sep 17, 2018 | $36.96 | $39.85 | $36.84 | $39.49 | +7.31% | 24,351,715 |
| Sep 10, 2018 | $35.42 | $37.00 | $35.21 | $36.80 | +4.37% | 13,579,940 |
| Sep 4, 2018 | $36.80 | $37.02 | $34.86 | $35.26 | -4.47% | 13,480,126 |
| Aug 27, 2018 | $36.90 | $37.15 | $36.31 | $36.91 | +0.57% | 9,417,744 |
| Aug 20, 2018 | $36.25 | $37.17 | $36.25 | $36.70 | +1.38% | 17,264,265 |
| Aug 13, 2018 | $35.36 | $36.33 | $34.77 | $36.20 | +2.40% | 14,945,038 |
| Aug 6, 2018 | $35.13 | $36.39 | $34.99 | $35.35 | +0.97% | 12,546,474 |
| Jul 30, 2018 | $35.35 | $35.57 | $34.43 | $35.01 | -0.79% | 14,955,573 |
| Jul 23, 2018 | $36.00 | $36.45 | $35.20 | $35.29 | -1.84% | 18,717,207 |
| Jul 16, 2018 | $35.20 | $36.59 | $34.97 | $35.95 | +2.10% | 22,343,582 |
| Jul 9, 2018 | $35.64 | $35.94 | $34.31 | $35.21 | -0.90% | 16,401,557 |
| Jul 2, 2018 | $32.00 | $35.64 | $31.96 | $35.53 | +10.44% | 24,035,000 |
| Jun 25, 2018 | $32.37 | $32.78 | $31.53 | $32.17 | -1.14% | 22,266,740 |
| Jun 18, 2018 | $33.01 | $33.19 | $32.04 | $32.54 | -2.16% | 17,827,006 |
| Jun 11, 2018 | $32.76 | $33.54 | $32.75 | $33.26 | +1.56% | 17,138,729 |
| Jun 4, 2018 | $32.45 | $33.03 | $32.18 | $32.75 | +1.27% | 11,765,672 |
| May 29, 2018 | $31.61 | $32.49 | $31.22 | $32.34 | +1.32% | 12,751,799 |
| May 21, 2018 | $31.34 | $32.08 | $31.28 | $31.92 | +2.01% | 21,341,172 |
| May 14, 2018 | $31.55 | $31.69 | $30.94 | $31.29 | -0.57% | 13,580,327 |
| May 7, 2018 | $31.94 | $32.12 | $31.37 | $31.47 | -1.07% | 18,127,328 |
| Apr 30, 2018 | $30.85 | $32.45 | $30.65 | $31.81 | +3.18% | 26,127,570 |
| Apr 23, 2018 | $32.32 | $32.83 | $30.67 | $30.83 | -4.34% | 23,137,514 |
| Apr 16, 2018 | $30.85 | $32.80 | $30.81 | $32.23 | +4.92% | 22,924,384 |
| Apr 9, 2018 | $31.19 | $31.45 | $30.66 | $30.72 | -0.94% | 24,525,936 |
| Apr 2, 2018 | $31.79 | $31.98 | $30.13 | $31.01 | -2.94% | 37,396,504 |
| Mar 26, 2018 | $32.55 | $32.60 | $31.25 | $31.95 | +0.22% | 16,480,164 |
| Mar 19, 2018 | $33.81 | $33.83 | $31.62 | $31.88 | -5.65% | 31,635,608 |
| Mar 12, 2018 | $34.16 | $34.69 | $33.46 | $33.79 | -0.79% | 23,036,558 |
| Mar 5, 2018 | $33.05 | $34.10 | $32.95 | $34.06 | +2.13% | 17,018,214 |
| Feb 26, 2018 | $34.34 | $34.63 | $32.14 | $33.35 | -2.66% | 29,830,298 |
| Feb 20, 2018 | $34.41 | $34.62 | $33.71 | $34.26 | -0.72% | 16,943,260 |
| Feb 12, 2018 | $33.25 | $34.87 | $32.72 | $34.51 | +4.73% | 33,501,905 |
| Feb 5, 2018 | $34.84 | $35.30 | $31.69 | $32.95 | -6.66% | 43,795,274 |
| Jan 29, 2018 | $36.67 | $37.52 | $34.68 | $35.30 | -4.02% | 33,947,363 |
| Jan 22, 2018 | $34.64 | $37.00 | $34.47 | $36.78 | +5.99% | 24,706,911 |
| Jan 16, 2018 | $35.78 | $36.31 | $34.37 | $34.70 | -1.95% | 22,898,965 |
| Jan 8, 2018 | $33.00 | $35.58 | $32.96 | $35.39 | +7.21% | 36,376,325 |
| Jan 2, 2018 | $32.38 | $33.55 | $32.30 | $33.01 | +3.09% | 19,423,073 |
| Dec 26, 2017 | $32.77 | $32.91 | $31.95 | $32.02 | -2.26% | 12,139,218 |
| Dec 18, 2017 | $31.55 | $33.27 | $31.38 | $32.76 | +4.30% | 23,453,472 |
| Dec 11, 2017 | $32.28 | $32.36 | $31.37 | $31.41 | -2.42% | 13,489,269 |
| Dec 4, 2017 | $31.75 | $32.62 | $31.54 | $32.19 | +1.93% | 17,070,020 |
| Nov 27, 2017 | $31.57 | $31.88 | $30.85 | $31.58 | -0.28% | 17,946,360 |
| Nov 20, 2017 | $31.81 | $32.24 | $31.53 | $31.67 | -0.35% | 9,750,436 |
| Nov 13, 2017 | $32.00 | $32.12 | $29.57 | $31.78 | -1.09% | 22,551,885 |
| Nov 6, 2017 | $32.97 | $33.34 | $31.92 | $32.13 | -2.31% | 14,607,814 |
| Oct 30, 2017 | $33.45 | $33.50 | $31.50 | $32.89 | -1.82% | 23,816,513 |
| Oct 23, 2017 | $34.61 | $35.07 | $32.51 | $33.50 | -2.79% | 24,466,135 |
| Oct 16, 2017 | $33.08 | $34.79 | $33.00 | $34.46 | +4.65% | 21,226,010 |
| Oct 9, 2017 | $33.50 | $33.56 | $32.75 | $32.93 | -1.53% | 10,368,881 |
| Oct 2, 2017 | $33.39 | $33.83 | $32.45 | $33.44 | +0.21% | 17,618,972 |
| Sep 25, 2017 | $33.03 | $33.57 | $32.69 | $33.37 | +0.60% | 12,768,355 |
| Sep 18, 2017 | $32.40 | $33.25 | $32.16 | $33.17 | +2.73% | 12,180,092 |
| Sep 11, 2017 | $31.84 | $32.34 | $31.75 | $32.29 | +2.15% | 10,361,643 |
| Sep 5, 2017 | $32.37 | $32.56 | $31.40 | $31.61 | -3.36% | 11,103,310 |
| Aug 28, 2017 | $31.67 | $33.09 | $31.56 | $32.71 | +3.61% | 13,655,981 |
| Aug 21, 2017 | $31.49 | $31.95 | $31.03 | $31.57 | +0.16% | 10,531,121 |
| Aug 14, 2017 | $32.24 | $32.77 | $31.14 | $31.52 | -1.35% | 13,242,195 |
| Aug 7, 2017 | $33.97 | $34.32 | $31.60 | $31.95 | -5.42% | 24,240,866 |
| Jul 31, 2017 | $33.50 | $34.02 | $32.89 | $33.78 | +0.75% | 20,449,505 |
| Jul 24, 2017 | $34.50 | $34.95 | $33.19 | $33.53 | -2.59% | 19,309,070 |
| Jul 17, 2017 | $34.50 | $35.09 | $34.01 | $34.42 | -0.06% | 21,184,828 |
| Jul 10, 2017 | $33.01 | $34.55 | $32.99 | $34.44 | +4.40% | 14,185,715 |
| Jul 3, 2017 | $33.55 | $33.55 | $32.61 | $32.99 | -1.08% | 13,556,638 |
| Jun 26, 2017 | $33.33 | $33.63 | $32.52 | $33.35 | +0.63% | 17,522,371 |
| Jun 19, 2017 | $32.95 | $33.41 | $32.64 | $33.14 | +1.47% | 18,730,189 |
| Jun 12, 2017 | $33.30 | $33.40 | $32.13 | $32.66 | -2.13% | 18,878,387 |
| Jun 5, 2017 | $33.70 | $33.80 | $33.01 | $33.37 | -0.95% | 23,669,712 |
| May 30, 2017 | $32.77 | $33.93 | $32.36 | $33.69 | +3.41% | 21,957,829 |
| May 22, 2017 | $31.45 | $33.01 | $31.35 | $32.58 | +9.07% | 44,207,474 |
| May 15, 2017 | $30.00 | $30.27 | $29.03 | $29.87 | -0.13% | 22,694,082 |
| May 8, 2017 | $30.36 | $30.62 | $29.68 | $29.91 | -1.22% | 27,673,721 |
| May 1, 2017 | $30.98 | $31.20 | $30.00 | $30.28 | -1.82% | 20,965,297 |
| Apr 24, 2017 | $31.10 | $31.44 | $30.14 | $30.84 | +1.85% | 35,688,156 |
| Apr 17, 2017 | $28.87 | $31.05 | $28.86 | $30.28 | +4.92% | 34,312,113 |
| Apr 10, 2017 | $29.40 | $29.59 | $28.85 | $28.86 | -1.80% | 11,272,064 |
| Apr 3, 2017 | $29.70 | $30.12 | $29.18 | $29.39 | -1.04% | 16,114,306 |
| Mar 27, 2017 | $29.45 | $29.85 | $29.12 | $29.70 | +0.07% | 19,984,822 |
| Mar 20, 2017 | $30.66 | $30.74 | $29.50 | $29.68 | -2.97% | 18,776,247 |
| Mar 13, 2017 | $30.07 | $30.91 | $29.83 | $30.59 | +5.70% | 29,258,461 |
| Mar 6, 2017 | $29.66 | $29.75 | $28.45 | $28.94 | -2.43% | 16,537,425 |
| Feb 27, 2017 | $29.43 | $30.13 | $29.14 | $29.66 | +0.41% | 17,463,039 |
| Feb 21, 2017 | $30.37 | $30.60 | $29.19 | $29.54 | -2.25% | 16,606,254 |
| Feb 13, 2017 | $30.58 | $31.15 | $30.02 | $30.22 | -0.43% | 22,579,231 |
| Feb 6, 2017 | $30.60 | $30.91 | $29.83 | $30.35 | -1.27% | 19,656,860 |
| Jan 30, 2017 | $31.12 | $31.69 | $30.24 | $30.74 | -1.79% | 22,034,733 |
| Jan 23, 2017 | $29.65 | $31.50 | $29.47 | $31.30 | +5.81% | 27,233,465 |
| Jan 17, 2017 | $30.17 | $30.20 | $28.98 | $29.58 | -1.69% | 14,344,750 |
| Jan 9, 2017 | $30.74 | $31.16 | $29.90 | $30.09 | -1.38% | 21,409,151 |
| Jan 3, 2017 | $27.50 | $30.91 | $27.35 | $30.51 | +12.87% | 36,377,008 |
| Dec 27, 2016 | $28.16 | $28.21 | $26.65 | $27.03 | -3.94% | 17,372,538 |
| Dec 19, 2016 | $28.92 | $29.44 | $27.72 | $28.14 | -2.87% | 17,907,391 |
| Dec 12, 2016 | $29.50 | $29.70 | $28.55 | $28.97 | -1.86% | 39,764,178 |
| Dec 5, 2016 | $25.95 | $30.25 | $25.82 | $29.52 | +14.15% | 44,150,861 |
| Nov 28, 2016 | $26.39 | $26.54 | $25.57 | $25.86 | -2.60% | 18,515,650 |
| Nov 21, 2016 | $26.87 | $26.87 | $25.95 | $26.55 | -0.19% | 14,662,959 |
| Nov 14, 2016 | $24.50 | $26.61 | $24.45 | $26.60 | – | 26,873,410 |
Seasonality
BX 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 | 7.5% | -4.4% | -2.1% | 3.0% | 3.5% | 2.1% | 10.2% | 2.2% | -3.0% | 1.2% | 6.7% | -1.6% |
| Months up | 8 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 8 of 10 | 9 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 8 of 9 | 5 of 9 |
| 2026 | -7.6% | -19.5% | 1.4% | 9.2% | -6.0% | 0.6% | 8.6% | 13.3% | -21.7% | 5.7% | ||
| 2025 | 2.7% | -8.2% | -13.3% | -5.1% | 5.4% | 7.8% | 15.6% | -0.3% | -0.3% | -14.2% | 0.7% | 5.3% |
| 2024 | -4.9% | 3.5% | 2.8% | -10.6% | 3.3% | 2.7% | 15.5% | 0.1% | 7.6% | 10.1% | 13.9% | -9.8% |
| 2023 | 29.3% | -4.5% | -3.3% | 2.7% | -4.1% | 8.6% | 13.6% | 1.5% | 0.7% | -13.1% | 21.7% | 16.5% |
| 2022 | 2.0% | -2.4% | -0.4% | -19.0% | 16.0% | -22.5% | 13.3% | -8.0% | -10.9% | 9.9% | 0.4% | -18.9% |
| 2021 | 3.7% | 4.4% | 7.7% | 19.8% | 4.7% | 4.8% | 19.4% | 9.1% | -7.5% | 19.9% | 2.2% | -8.5% |
| 2020 | 9.2% | -11.0% | -15.4% | 14.6% | 9.5% | -0.2% | -5.3% | -0.6% | -1.4% | -3.4% | 19.2% | 8.8% |
| 2019 | 13.0% | 0.8% | 4.7% | 13.9% | -4.1% | 17.4% | 9.1% | 3.7% | -1.8% | 8.8% | 2.9% | 3.2% |
| 2018 | 14.1% | -4.6% | -6.0% | -2.0% | 3.2% | 0.8% | 10.3% | 5.7% | 3.2% | -13.3% | 4.2% | -11.6% |
| 2017 | 13.3% | -2.1% | 0.5% | 6.8% | 6.6% | 1.4% | 1.9% | -2.2% | 2.0% | 1.1% | -4.7% | 0.9% |