BXP, Inc. (BXP) stock
BXPNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 7/306% above fair value
$62.80−0.22 (-0.35%)
Close on Oct 30, 2026Market cap $10.03BP/E 33.8Yield –
Price history
BXP share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$62.80
-0.35% on the day
52-week range
$49.72 – $74.94
-16.2% from the high
Change over 52 weeks
-10.8%
From $70.43 on Oct 30, 2025
Average volume
1.38M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $62.43 | $63.55 | $60.61 | $62.80 | +1.13% | 9,087,810 |
| Oct 19, 2026 | $58.75 | $62.39 | $57.59 | $62.10 | +4.90% | 6,404,538 |
| Oct 12, 2026 | $58.96 | $60.70 | $57.33 | $59.20 | +0.25% | 6,975,217 |
| Oct 5, 2026 | $60.34 | $60.34 | $58.19 | $59.05 | -2.32% | 7,269,364 |
| Sep 28, 2026 | $63.25 | $63.40 | $59.79 | $60.45 | -4.65% | 6,153,897 |
| Sep 21, 2026 | $63.64 | $64.65 | $61.72 | $63.40 | +0.36% | 6,552,137 |
| Sep 14, 2026 | $64.01 | $65.55 | $62.94 | $63.17 | -2.36% | 9,882,599 |
| Sep 8, 2026 | $67.30 | $68.02 | $63.19 | $64.70 | -4.42% | 4,924,478 |
| Aug 31, 2026 | $69.22 | $69.70 | $66.55 | $67.69 | -2.35% | 5,710,640 |
| Aug 24, 2026 | $68.04 | $72.25 | $67.79 | $69.32 | +2.44% | 5,832,149 |
| Aug 17, 2026 | $67.85 | $68.77 | $66.17 | $67.67 | -1.14% | 6,107,759 |
| Aug 10, 2026 | $69.23 | $69.95 | $66.94 | $68.45 | -1.81% | 5,501,092 |
| Aug 3, 2026 | $70.85 | $71.28 | $68.55 | $69.71 | -0.58% | 5,746,979 |
| Jul 27, 2026 | $69.44 | $74.94 | $68.38 | $70.12 | +1.46% | 11,549,594 |
| Jul 20, 2026 | $69.87 | $69.87 | $67.21 | $69.11 | -1.06% | 7,084,672 |
| Jul 13, 2026 | $67.21 | $71.41 | $66.75 | $69.85 | +4.53% | 5,812,439 |
| Jul 6, 2026 | $69.54 | $70.55 | $66.31 | $66.82 | -3.61% | 5,732,221 |
| Jun 29, 2026 | $66.89 | $69.41 | $65.55 | $69.32 | +2.85% | 5,159,935 |
| Jun 22, 2026 | $65.01 | $67.48 | $63.41 | $67.40 | +4.17% | 8,180,798 |
| Jun 15, 2026 | $66.62 | $67.20 | $62.96 | $64.70 | -2.38% | 7,284,848 |
| Jun 8, 2026 | $62.69 | $67.44 | $62.23 | $66.28 | +6.34% | 9,143,072 |
| Jun 1, 2026 | $59.61 | $62.44 | $58.82 | $62.33 | +3.87% | 5,999,092 |
| May 26, 2026 | $60.72 | $61.39 | $59.92 | $60.01 | -0.46% | 4,896,625 |
| May 18, 2026 | $58.65 | $60.43 | $58.31 | $60.29 | +3.06% | 6,359,219 |
| May 11, 2026 | $59.55 | $60.67 | $57.24 | $58.50 | -1.56% | 7,157,143 |
| May 4, 2026 | $58.94 | $60.64 | $57.91 | $59.43 | +0.10% | 8,680,944 |
| Apr 27, 2026 | $57.76 | $59.42 | $56.90 | $59.37 | +2.84% | 10,996,587 |
| Apr 20, 2026 | $57.60 | $59.88 | $56.35 | $57.73 | -0.55% | 8,231,587 |
| Apr 13, 2026 | $52.78 | $58.40 | $52.36 | $58.05 | +9.53% | 10,138,767 |
| Apr 6, 2026 | $51.85 | $53.62 | $50.90 | $53.00 | +2.36% | 9,524,964 |
| Mar 30, 2026 | $52.56 | $53.25 | $50.07 | $51.78 | +0.68% | 9,642,114 |
| Mar 23, 2026 | $53.15 | $54.17 | $51.23 | $51.43 | -1.25% | 9,350,262 |
| Mar 16, 2026 | $52.84 | $53.75 | $51.79 | $52.08 | +0.13% | 11,469,324 |
| Mar 9, 2026 | $52.41 | $54.28 | $49.72 | $52.01 | -1.76% | 14,030,947 |
| Mar 2, 2026 | $56.99 | $57.27 | $52.82 | $52.94 | -8.06% | 14,585,115 |
| Feb 23, 2026 | $60.92 | $61.66 | $57.45 | $57.58 | -5.42% | 28,477,126 |
| Feb 17, 2026 | $60.90 | $62.68 | $59.94 | $60.88 | -0.99% | 9,969,184 |
| Feb 9, 2026 | $64.35 | $66.77 | $57.59 | $61.49 | -4.99% | 17,384,190 |
| Feb 2, 2026 | $64.80 | $65.06 | $62.42 | $64.72 | +0.08% | 13,101,323 |
| Jan 26, 2026 | $65.34 | $66.30 | $62.75 | $64.67 | -1.25% | 14,104,522 |
| Jan 20, 2026 | $66.79 | $67.51 | $64.69 | $65.49 | -3.62% | 6,268,511 |
| Jan 12, 2026 | $67.73 | $68.02 | $65.16 | $67.95 | -0.04% | 8,642,176 |
| Jan 5, 2026 | $67.06 | $68.91 | $65.77 | $67.98 | +0.24% | 8,691,501 |
| Dec 29, 2025 | $69.50 | $69.65 | $66.91 | $67.82 | -2.19% | 3,945,332 |
| Dec 22, 2025 | $68.59 | $69.58 | $68.30 | $69.34 | +0.92% | 3,327,896 |
| Dec 15, 2025 | $71.86 | $72.32 | $68.36 | $68.71 | -3.78% | 9,179,361 |
| Dec 8, 2025 | $69.08 | $72.24 | $68.04 | $71.41 | +3.07% | 6,052,923 |
| Dec 1, 2025 | $71.70 | $72.72 | $68.70 | $69.28 | -4.26% | 6,434,805 |
| Nov 24, 2025 | $70.22 | $73.17 | $69.72 | $72.36 | +3.31% | 4,592,788 |
| Nov 17, 2025 | $70.54 | $70.90 | $68.46 | $70.04 | -0.85% | 5,546,609 |
| Nov 10, 2025 | $72.36 | $73.03 | $70.04 | $70.64 | -2.38% | 7,170,680 |
| Nov 3, 2025 | $70.26 | $72.54 | $68.01 | $72.36 | +1.64% | 8,203,575 |
| Oct 27, 2025 | $73.90 | $74.77 | $69.75 | $71.19 | -4.03% | 11,250,592 |
| Oct 20, 2025 | $71.31 | $74.96 | $70.53 | $74.18 | +4.39% | 7,034,031 |
| Oct 13, 2025 | $70.43 | $72.64 | $69.44 | $71.06 | +2.26% | 10,095,834 |
| Oct 6, 2025 | $75.40 | $75.94 | $69.41 | $69.49 | -8.09% | 8,465,568 |
| Sep 29, 2025 | $75.53 | $76.37 | $73.02 | $75.61 | +1.06% | 9,283,292 |
| Sep 22, 2025 | $75.63 | $77.27 | $73.74 | $74.82 | -2.12% | 13,451,163 |
| Sep 15, 2025 | $77.69 | $79.33 | $76.11 | $76.44 | -0.96% | 14,175,385 |
| Sep 8, 2025 | $75.00 | $77.92 | $71.19 | $77.18 | +0.46% | 12,761,009 |
| Sep 2, 2025 | $71.52 | $77.42 | $71.18 | $76.83 | +5.96% | 7,222,090 |
| Aug 25, 2025 | $69.15 | $72.65 | $68.74 | $72.51 | +4.53% | 7,070,940 |
| Aug 18, 2025 | $65.66 | $69.86 | $64.96 | $69.37 | +6.01% | 5,968,899 |
| Aug 11, 2025 | $63.00 | $65.71 | $61.99 | $65.44 | +3.46% | 7,055,546 |
| Aug 4, 2025 | $64.83 | $66.55 | $63.03 | $63.25 | -2.12% | 9,151,741 |
| Jul 28, 2025 | $71.53 | $71.62 | $63.27 | $64.62 | -10.00% | 13,396,476 |
| Jul 21, 2025 | $69.45 | $72.05 | $68.72 | $71.80 | +4.13% | 5,493,902 |
| Jul 14, 2025 | $70.74 | $71.70 | $68.32 | $68.95 | -2.57% | 7,037,864 |
| Jul 7, 2025 | $68.50 | $71.04 | $66.95 | $70.77 | +2.82% | 7,081,689 |
| Jun 30, 2025 | $67.76 | $69.90 | $66.50 | $68.83 | +0.34% | 4,862,418 |
| Jun 23, 2025 | $72.57 | $72.57 | $66.57 | $68.60 | -4.02% | 12,047,037 |
| Jun 16, 2025 | $72.77 | $73.61 | $71.34 | $71.47 | -0.87% | 8,813,477 |
| Jun 9, 2025 | $74.44 | $74.59 | $71.09 | $72.10 | -2.73% | 9,064,895 |
| Jun 2, 2025 | $66.81 | $74.35 | $65.82 | $74.12 | +10.08% | 7,890,800 |
| May 26, 2025 | $64.05 | $68.88 | $63.86 | $67.33 | +4.21% | 8,527,812 |
| May 19, 2025 | $67.17 | $68.36 | $63.86 | $64.61 | -4.76% | 5,889,779 |
| May 12, 2025 | $66.13 | $67.94 | $65.37 | $67.84 | +5.65% | 6,601,889 |
| May 5, 2025 | $64.52 | $65.57 | $63.29 | $64.21 | -1.29% | 5,575,422 |
| Apr 28, 2025 | $65.50 | $66.77 | $60.78 | $65.05 | -1.21% | 10,154,337 |
| Apr 21, 2025 | $62.87 | $67.46 | $61.58 | $65.85 | +3.08% | 6,493,616 |
| Apr 14, 2025 | $61.99 | $64.81 | $61.27 | $63.88 | +5.34% | 6,215,586 |
| Apr 7, 2025 | $58.86 | $62.02 | $54.22 | $60.64 | +0.36% | 10,851,250 |
| Mar 31, 2025 | $66.60 | $67.95 | $58.88 | $60.42 | -10.73% | 8,050,971 |
| Mar 24, 2025 | $69.00 | $69.90 | $67.07 | $67.68 | -0.97% | 6,081,006 |
| Mar 17, 2025 | $66.29 | $69.85 | $66.23 | $68.34 | +4.32% | 8,896,297 |
| Mar 10, 2025 | $68.55 | $69.90 | $63.72 | $65.51 | -5.06% | 7,686,962 |
| Mar 3, 2025 | $70.78 | $71.74 | $65.40 | $69.00 | -2.72% | 8,068,313 |
| Feb 24, 2025 | $69.32 | $71.47 | $68.60 | $70.93 | +3.01% | 7,655,666 |
| Feb 18, 2025 | $70.89 | $71.53 | $68.06 | $68.86 | -2.85% | 4,646,531 |
| Feb 10, 2025 | $72.79 | $72.85 | $69.40 | $70.88 | -2.56% | 4,785,702 |
| Feb 3, 2025 | $71.10 | $73.88 | $70.32 | $72.74 | -0.55% | 5,267,410 |
| Jan 27, 2025 | $73.32 | $75.95 | $68.75 | $73.14 | -0.57% | 9,285,628 |
| Jan 21, 2025 | $73.62 | $74.52 | $70.59 | $73.56 | +0.51% | 4,682,814 |
| Jan 13, 2025 | $67.98 | $73.93 | $67.71 | $73.19 | +7.40% | 5,620,563 |
| Jan 6, 2025 | $74.60 | $74.81 | $67.39 | $68.15 | -9.02% | 5,762,052 |
| Dec 30, 2024 | $73.97 | $75.12 | $72.87 | $74.91 | +0.40% | 3,280,995 |
| Dec 23, 2024 | $74.19 | $76.88 | $73.94 | $74.61 | -0.04% | 2,805,251 |
| Dec 16, 2024 | $79.53 | $81.59 | $72.70 | $74.64 | -6.62% | 8,537,755 |
| Dec 9, 2024 | $80.60 | $83.29 | $78.66 | $79.93 | -0.51% | 5,510,318 |
| Dec 2, 2024 | $81.97 | $82.20 | $78.72 | $80.34 | -2.01% | 4,340,628 |
| Nov 25, 2024 | $81.54 | $84.75 | $80.94 | $81.99 | +1.65% | 5,830,797 |
| Nov 18, 2024 | $78.34 | $81.85 | $77.28 | $80.66 | +2.71% | 4,736,965 |
| Nov 11, 2024 | $83.32 | $83.48 | $77.48 | $78.53 | -5.27% | 5,856,486 |
| Nov 4, 2024 | $79.02 | $83.95 | $78.27 | $82.90 | +4.72% | 7,533,033 |
| Oct 28, 2024 | $87.89 | $88.72 | $78.70 | $79.16 | -9.00% | 7,954,673 |
| Oct 21, 2024 | $89.39 | $89.75 | $86.32 | $86.99 | -3.04% | 5,225,551 |
| Oct 14, 2024 | $82.80 | $90.11 | $82.31 | $89.72 | +8.14% | 5,239,309 |
| Oct 7, 2024 | $80.21 | $83.41 | $79.17 | $82.97 | +2.76% | 5,635,403 |
| Sep 30, 2024 | $79.59 | $81.29 | $78.77 | $80.74 | -0.04% | 4,187,390 |
| Sep 23, 2024 | $81.55 | $82.99 | $79.85 | $80.77 | -0.31% | 4,704,080 |
| Sep 16, 2024 | $80.25 | $83.85 | $79.31 | $81.02 | +1.20% | 7,903,442 |
| Sep 9, 2024 | $74.51 | $80.58 | $73.07 | $80.06 | +7.38% | 6,058,144 |
| Sep 3, 2024 | $74.71 | $75.72 | $73.72 | $74.56 | -0.88% | 3,948,646 |
| Aug 26, 2024 | $73.50 | $75.73 | $73.06 | $75.22 | +2.87% | 5,155,190 |
| Aug 19, 2024 | $69.99 | $74.15 | $69.55 | $73.12 | +4.47% | 4,474,841 |
| Aug 12, 2024 | $68.40 | $70.63 | $66.62 | $69.99 | +2.00% | 3,795,495 |
| Aug 5, 2024 | $63.84 | $70.07 | $62.49 | $68.62 | +2.53% | 6,886,998 |
| Jul 29, 2024 | $70.73 | $73.37 | $65.47 | $66.93 | -5.06% | 9,482,718 |
| Jul 22, 2024 | $66.76 | $70.56 | $66.07 | $70.50 | +5.60% | 4,286,530 |
| Jul 15, 2024 | $68.35 | $70.50 | $66.07 | $66.76 | -1.48% | 6,465,498 |
| Jul 8, 2024 | $60.66 | $68.16 | $59.71 | $67.76 | +12.37% | 7,393,779 |
| Jul 1, 2024 | $61.60 | $62.25 | $59.93 | $60.30 | -2.05% | 3,954,905 |
| Jun 24, 2024 | $61.73 | $62.70 | $60.30 | $61.56 | +0.10% | 5,802,291 |
| Jun 17, 2024 | $61.39 | $62.56 | $60.63 | $61.50 | -0.23% | 4,566,257 |
| Jun 10, 2024 | $58.60 | $62.38 | $58.16 | $61.64 | +4.02% | 8,077,369 |
| Jun 3, 2024 | $60.79 | $61.01 | $59.00 | $59.26 | -2.32% | 5,646,819 |
| May 28, 2024 | $59.93 | $60.75 | $56.46 | $60.67 | +2.29% | 5,757,125 |
| May 20, 2024 | $63.34 | $63.64 | $59.06 | $59.31 | -6.16% | 4,308,306 |
| May 13, 2024 | $62.25 | $65.83 | $61.92 | $63.20 | +2.76% | 6,243,153 |
| May 6, 2024 | $61.85 | $62.44 | $59.85 | $61.50 | +1.18% | 3,908,652 |
| Apr 29, 2024 | $62.27 | $63.37 | $56.80 | $60.78 | -1.19% | 6,660,651 |
| Apr 22, 2024 | $60.45 | $64.22 | $59.94 | $61.51 | +2.18% | 5,814,272 |
| Apr 15, 2024 | $61.21 | $61.41 | $57.06 | $60.20 | -0.68% | 6,635,103 |
| Apr 8, 2024 | $62.05 | $65.47 | $60.23 | $60.61 | -1.21% | 5,729,676 |
| Apr 1, 2024 | $65.35 | $65.50 | $60.38 | $61.35 | -6.06% | 5,795,578 |
| Mar 25, 2024 | $63.57 | $65.53 | $60.75 | $65.31 | +3.22% | 6,557,478 |
| Mar 18, 2024 | $63.03 | $66.95 | $61.75 | $63.27 | +1.07% | 5,939,641 |
| Mar 11, 2024 | $63.61 | $64.63 | $61.63 | $62.60 | -2.10% | 6,266,075 |
| Mar 4, 2024 | $65.99 | $66.36 | $61.93 | $63.94 | -3.49% | 7,794,025 |
| Feb 26, 2024 | $64.83 | $66.43 | $63.73 | $66.25 | +1.88% | 6,478,913 |
| Feb 20, 2024 | $66.15 | $67.18 | $64.94 | $65.03 | -3.46% | 5,058,792 |
| Feb 12, 2024 | $64.61 | $68.12 | $60.75 | $67.36 | +4.95% | 7,726,196 |
| Feb 5, 2024 | $62.44 | $65.43 | $61.96 | $64.18 | +0.77% | 7,126,640 |
| Jan 29, 2024 | $71.43 | $72.59 | $61.86 | $63.69 | -10.55% | 12,728,307 |
| Jan 22, 2024 | $68.88 | $72.44 | $68.54 | $71.20 | +4.20% | 7,578,221 |
| Jan 16, 2024 | $68.95 | $69.95 | $65.71 | $68.33 | -2.33% | 5,428,591 |
| Jan 8, 2024 | $70.00 | $72.72 | $68.81 | $69.96 | -0.57% | 6,741,121 |
| Jan 2, 2024 | $70.55 | $72.37 | $67.79 | $70.36 | +0.27% | 6,457,280 |
| Dec 26, 2023 | $71.13 | $72.51 | $69.96 | $70.17 | -0.99% | 3,184,210 |
| Dec 18, 2023 | $71.96 | $73.37 | $70.13 | $70.87 | -0.77% | 5,556,911 |
| Dec 11, 2023 | $64.00 | $73.97 | $61.87 | $71.42 | +11.45% | 11,910,206 |
| Dec 4, 2023 | $63.07 | $65.00 | $61.12 | $64.08 | +1.26% | 9,175,852 |
| Nov 27, 2023 | $53.31 | $63.50 | $52.61 | $63.28 | +17.82% | 11,608,887 |
| Nov 20, 2023 | $55.43 | $55.43 | $53.26 | $53.71 | -2.49% | 5,198,189 |
| Nov 13, 2023 | $51.72 | $59.05 | $50.64 | $55.08 | +5.03% | 9,693,286 |
| Nov 6, 2023 | $58.36 | $58.87 | $51.69 | $52.44 | -10.98% | 7,222,118 |
| Oct 30, 2023 | $53.35 | $59.91 | $52.38 | $58.91 | +12.38% | 8,841,379 |
| Oct 23, 2023 | $53.25 | $54.35 | $51.82 | $52.42 | -2.75% | 5,365,170 |
| Oct 16, 2023 | $56.18 | $58.61 | $53.82 | $53.90 | -2.78% | 6,075,264 |
| Oct 9, 2023 | $52.37 | $57.09 | $52.37 | $55.44 | +4.15% | 7,578,518 |
| Oct 2, 2023 | $59.45 | $59.79 | $51.29 | $53.23 | -10.51% | 12,503,541 |
| Sep 25, 2023 | $59.89 | $60.48 | $57.35 | $59.48 | -1.38% | 8,391,463 |
| Sep 18, 2023 | $66.13 | $67.25 | $59.57 | $60.31 | -9.01% | 6,342,366 |
| Sep 11, 2023 | $66.70 | $66.90 | $63.06 | $66.28 | -0.45% | 6,255,661 |
| Sep 5, 2023 | $66.55 | $67.67 | $65.07 | $66.58 | -0.15% | 6,060,424 |
| Aug 28, 2023 | $64.45 | $67.75 | $64.45 | $66.68 | +4.17% | 7,605,343 |
| Aug 21, 2023 | $63.20 | $66.03 | $61.90 | $64.01 | +1.12% | 5,006,318 |
| Aug 14, 2023 | $67.17 | $67.35 | $61.87 | $63.30 | -7.08% | 6,343,412 |
| Aug 7, 2023 | $68.61 | $69.95 | $66.21 | $68.12 | -0.60% | 6,240,537 |
| Jul 31, 2023 | $66.05 | $69.13 | $63.55 | $68.53 | +3.91% | 12,611,921 |
| Jul 24, 2023 | $63.49 | $66.85 | $63.23 | $65.95 | +4.04% | 7,625,880 |
| Jul 17, 2023 | $61.22 | $64.58 | $60.55 | $63.39 | +3.14% | 7,855,469 |
| Jul 10, 2023 | $58.46 | $63.28 | $57.95 | $61.46 | +4.03% | 7,414,694 |
| Jul 3, 2023 | $57.48 | $60.09 | $55.44 | $59.08 | +2.59% | 6,475,761 |
| Jun 26, 2023 | $51.91 | $58.49 | $51.87 | $57.59 | +11.83% | 12,714,028 |
| Jun 20, 2023 | $54.55 | $54.67 | $51.17 | $51.50 | -6.43% | 6,399,799 |
| Jun 12, 2023 | $54.03 | $56.41 | $53.47 | $55.04 | +1.72% | 8,593,791 |
| Jun 5, 2023 | $50.56 | $55.05 | $49.68 | $54.11 | +6.85% | 8,945,630 |
| May 30, 2023 | $48.04 | $50.90 | $47.59 | $50.64 | +6.07% | 7,622,080 |
| May 22, 2023 | $49.35 | $52.20 | $46.80 | $47.74 | -2.73% | 7,558,812 |
| May 15, 2023 | $48.95 | $50.69 | $47.00 | $49.08 | +1.36% | 7,175,662 |
| May 8, 2023 | $52.02 | $52.08 | $47.96 | $48.42 | -6.76% | 7,191,388 |
| May 1, 2023 | $53.21 | $53.91 | $49.16 | $51.93 | -2.68% | 7,941,226 |
| Apr 24, 2023 | $52.14 | $54.47 | $49.73 | $53.36 | +2.38% | 9,889,224 |
| Apr 17, 2023 | $51.17 | $54.23 | $50.92 | $52.12 | +2.28% | 7,698,674 |
| Apr 10, 2023 | $52.75 | $54.84 | $50.69 | $50.96 | -4.03% | 8,277,799 |
| Apr 3, 2023 | $54.39 | $55.30 | $51.75 | $53.10 | -1.88% | 7,209,053 |
| Mar 27, 2023 | $50.77 | $54.21 | $49.44 | $54.12 | +9.51% | 13,742,802 |
| Mar 20, 2023 | $50.00 | $54.65 | $46.18 | $49.42 | -3.29% | 14,877,400 |
| Mar 13, 2023 | $56.52 | $57.81 | $50.18 | $51.10 | -11.04% | 18,984,156 |
| Mar 6, 2023 | $66.27 | $67.09 | $57.35 | $57.44 | -12.52% | 7,367,131 |
| Feb 27, 2023 | $67.45 | $67.64 | $63.39 | $65.66 | -1.59% | 6,311,874 |
| Feb 21, 2023 | $70.16 | $70.38 | $66.23 | $66.72 | -5.28% | 3,423,046 |
| Feb 13, 2023 | $72.60 | $73.57 | $69.73 | $70.44 | -2.89% | 4,607,198 |
| Feb 6, 2023 | $74.23 | $74.51 | $71.32 | $72.54 | -3.90% | 5,526,195 |
| Jan 30, 2023 | $72.92 | $79.42 | $71.75 | $75.48 | +2.42% | 11,841,325 |
| Jan 23, 2023 | $71.54 | $74.00 | $69.78 | $73.70 | +3.51% | 5,489,308 |
| Jan 17, 2023 | $71.50 | $72.91 | $69.78 | $71.20 | 0.00% | 3,800,057 |
| Jan 9, 2023 | $66.98 | $72.05 | $65.24 | $71.20 | +6.19% | 5,574,854 |
| Jan 3, 2023 | $68.15 | $69.10 | $64.03 | $67.05 | -0.78% | 6,654,947 |
| Dec 27, 2022 | $68.40 | $69.12 | $65.57 | $67.58 | -1.20% | 4,330,695 |
| Dec 19, 2022 | $67.01 | $68.50 | $65.52 | $68.40 | +1.66% | 7,470,927 |
| Dec 12, 2022 | $66.98 | $70.35 | $65.60 | $67.28 | +1.01% | 12,333,255 |
| Dec 5, 2022 | $69.78 | $70.24 | $64.43 | $66.61 | -5.80% | 9,862,620 |
| Nov 28, 2022 | $70.92 | $73.58 | $69.31 | $70.71 | -1.31% | 12,095,021 |
| Nov 21, 2022 | $70.48 | $72.03 | $69.44 | $71.65 | +1.07% | 5,400,398 |
| Nov 14, 2022 | $75.58 | $76.31 | $69.45 | $70.89 | -6.82% | 7,437,869 |
| Nov 7, 2022 | $72.22 | $76.90 | $70.31 | $76.08 | +6.20% | 7,909,975 |
| Oct 31, 2022 | $72.38 | $73.53 | $69.22 | $71.64 | -1.59% | 7,136,439 |
| Oct 24, 2022 | $72.97 | $75.33 | $70.52 | $72.80 | +0.41% | 12,338,100 |
| Oct 17, 2022 | $74.87 | $76.17 | $71.15 | $72.50 | -0.93% | 6,540,669 |
| Oct 10, 2022 | $71.12 | $74.78 | $68.80 | $73.18 | +2.62% | 5,669,061 |
| Oct 3, 2022 | $76.65 | $78.30 | $71.11 | $71.31 | -4.88% | 7,639,387 |
| Sep 26, 2022 | $76.51 | $77.30 | $73.18 | $74.97 | -2.78% | 10,044,767 |
| Sep 19, 2022 | $82.23 | $82.96 | $75.84 | $77.11 | -7.58% | 7,513,639 |
| Sep 12, 2022 | $86.66 | $87.61 | $81.09 | $83.43 | -2.76% | 7,197,667 |
| Sep 6, 2022 | $81.13 | $86.30 | $79.26 | $85.80 | +6.53% | 6,737,000 |
| Aug 29, 2022 | $81.03 | $81.86 | $78.02 | $80.54 | -1.19% | 5,853,567 |
| Aug 22, 2022 | $85.43 | $85.55 | $81.49 | $81.51 | -5.61% | 4,675,388 |
| Aug 15, 2022 | $89.54 | $90.21 | $85.69 | $86.35 | -4.17% | 4,885,003 |
| Aug 8, 2022 | $87.48 | $90.81 | $85.81 | $90.11 | +4.07% | 5,619,749 |
| Aug 1, 2022 | $90.61 | $90.89 | $85.35 | $86.59 | -5.01% | 5,236,694 |
| Jul 25, 2022 | $88.72 | $91.57 | $87.76 | $91.16 | +2.95% | 8,075,438 |
| Jul 18, 2022 | $88.31 | $90.68 | $87.10 | $88.55 | +1.33% | 7,332,600 |
| Jul 11, 2022 | $88.43 | $88.91 | $84.86 | $87.39 | -1.97% | 6,036,162 |
| Jul 5, 2022 | $89.20 | $91.71 | $87.70 | $89.15 | -1.60% | 4,367,392 |
| Jun 27, 2022 | $92.00 | $94.79 | $87.61 | $90.60 | -1.52% | 5,891,161 |
| Jun 21, 2022 | $91.41 | $92.90 | $88.02 | $92.00 | +1.85% | 5,981,570 |
| Jun 13, 2022 | $94.74 | $95.42 | $88.12 | $90.33 | -6.80% | 6,255,094 |
| Jun 6, 2022 | $106.89 | $107.72 | $96.56 | $96.92 | -8.93% | 4,445,981 |
| May 31, 2022 | $112.21 | $112.37 | $106.06 | $106.42 | -5.56% | 2,929,894 |
| May 23, 2022 | $106.91 | $112.72 | $102.49 | $112.68 | +7.08% | 4,496,754 |
| May 16, 2022 | $112.94 | $114.79 | $103.83 | $105.23 | -6.64% | 5,078,545 |
| May 9, 2022 | $118.00 | $118.27 | $108.48 | $112.71 | -5.38% | 4,621,577 |
| May 2, 2022 | $117.99 | $123.43 | $114.57 | $119.12 | +1.29% | 5,270,888 |
| Apr 25, 2022 | $125.21 | $126.27 | $117.25 | $117.60 | -6.44% | 3,692,053 |
| Apr 18, 2022 | $124.89 | $128.98 | $123.05 | $125.69 | +0.88% | 2,639,096 |
| Apr 11, 2022 | $123.13 | $126.39 | $121.96 | $124.59 | +1.54% | 2,025,623 |
| Apr 4, 2022 | $130.46 | $130.48 | $120.53 | $122.70 | -5.79% | 3,507,125 |
| Mar 28, 2022 | $129.54 | $133.11 | $127.88 | $130.24 | +0.35% | 3,298,641 |
| Mar 21, 2022 | $125.10 | $129.89 | $122.96 | $129.78 | +4.20% | 3,193,282 |
| Mar 14, 2022 | $124.67 | $125.68 | $121.41 | $124.55 | +0.90% | 4,072,993 |
| Mar 7, 2022 | $122.80 | $126.42 | $120.44 | $123.44 | +0.23% | 3,731,220 |
| Feb 28, 2022 | $121.01 | $123.40 | $119.48 | $123.16 | -0.24% | 3,627,821 |
| Feb 22, 2022 | $121.07 | $123.67 | $114.59 | $123.46 | +1.86% | 4,492,176 |
| Feb 14, 2022 | $118.14 | $123.40 | $116.72 | $121.20 | +3.00% | 5,393,001 |
| Feb 7, 2022 | $112.80 | $118.85 | $112.50 | $117.67 | +4.41% | 5,747,329 |
| Jan 31, 2022 | $111.98 | $117.39 | $110.43 | $112.70 | -0.53% | 6,459,904 |
| Jan 24, 2022 | $111.85 | $118.70 | $107.69 | $113.30 | -1.00% | 6,281,269 |
| Jan 18, 2022 | $125.01 | $125.54 | $113.63 | $114.44 | -8.51% | 3,247,493 |
| Jan 10, 2022 | $125.83 | $126.42 | $122.42 | $125.08 | -0.44% | 3,340,987 |
| Jan 3, 2022 | $116.60 | $128.00 | $116.02 | $125.63 | +9.07% | 5,531,100 |
| Dec 27, 2021 | $114.26 | $116.76 | $113.43 | $115.18 | +0.81% | 2,319,831 |
| Dec 20, 2021 | $112.46 | $115.88 | $108.59 | $114.26 | +0.05% | 3,125,862 |
| Dec 13, 2021 | $113.51 | $116.20 | $110.81 | $114.20 | +0.09% | 5,220,188 |
| Dec 6, 2021 | $112.82 | $118.35 | $111.18 | $114.10 | +3.52% | 4,251,750 |
| Nov 29, 2021 | $112.49 | $112.49 | $105.18 | $110.22 | -1.31% | 5,095,233 |
| Nov 22, 2021 | $117.00 | $119.66 | $109.65 | $111.68 | -4.50% | 2,380,440 |
| Nov 15, 2021 | $118.72 | $120.70 | $114.04 | $116.94 | -0.90% | 3,182,139 |
| Nov 8, 2021 | $117.97 | $119.23 | $116.51 | $118.00 | +0.93% | 2,035,135 |
| Nov 1, 2021 | $114.23 | $118.19 | $112.63 | $116.91 | +2.88% | 3,532,943 |
| Oct 25, 2021 | $117.94 | $120.11 | $112.34 | $113.64 | -3.56% | 4,343,727 |
| Oct 18, 2021 | $116.34 | $119.28 | $115.23 | $117.83 | +0.74% | 2,957,078 |
| Oct 11, 2021 | $113.54 | $117.67 | $113.48 | $116.96 | +2.73% | 3,488,221 |
| Oct 4, 2021 | $111.49 | $114.68 | $109.21 | $113.85 | +1.82% | 3,169,927 |
| Sep 27, 2021 | $113.97 | $115.33 | $108.31 | $111.82 | -0.84% | 3,112,988 |
| Sep 20, 2021 | $108.60 | $114.05 | $107.68 | $112.77 | +2.53% | 3,632,597 |
| Sep 13, 2021 | $108.94 | $112.22 | $108.21 | $109.99 | +1.74% | 3,485,251 |
| Sep 7, 2021 | $114.34 | $115.38 | $108.05 | $108.11 | -5.07% | 2,413,105 |
| Aug 30, 2021 | $113.06 | $116.38 | $110.65 | $113.88 | +0.70% | 3,469,550 |
| Aug 23, 2021 | $113.79 | $115.18 | $111.81 | $113.09 | -0.03% | 2,911,482 |
| Aug 16, 2021 | $117.50 | $118.95 | $111.21 | $113.12 | -4.06% | 3,896,442 |
| Aug 9, 2021 | $117.05 | $118.46 | $115.98 | $117.91 | +0.01% | 2,645,684 |
| Aug 2, 2021 | $118.29 | $120.23 | $114.10 | $117.90 | +0.44% | 2,733,734 |
| Jul 26, 2021 | $114.70 | $120.25 | $113.53 | $117.38 | +2.16% | 4,282,842 |
| Jul 19, 2021 | $114.20 | $119.23 | $109.50 | $114.90 | -1.07% | 4,955,786 |
| Jul 12, 2021 | $116.53 | $119.00 | $115.81 | $116.14 | -0.88% | 2,897,018 |
| Jul 6, 2021 | $115.88 | $117.24 | $112.38 | $117.17 | +0.95% | 4,846,822 |
| Jun 28, 2021 | $119.60 | $119.81 | $113.56 | $116.07 | -3.11% | 4,931,295 |
| Jun 21, 2021 | $118.25 | $120.24 | $117.39 | $119.80 | +2.17% | 5,905,662 |
| Jun 14, 2021 | $123.50 | $124.24 | $117.22 | $117.26 | -4.80% | 6,879,524 |
| Jun 7, 2021 | $120.67 | $123.72 | $120.19 | $123.17 | +2.41% | 4,877,234 |
| Jun 1, 2021 | $118.00 | $121.47 | $117.81 | $120.27 | +2.31% | 3,763,271 |
| May 24, 2021 | $112.82 | $117.96 | $112.42 | $117.56 | +4.89% | 6,671,525 |
| May 17, 2021 | $108.20 | $113.15 | $107.68 | $112.08 | +3.59% | 6,842,226 |
| May 10, 2021 | $109.12 | $110.54 | $103.20 | $108.20 | +0.04% | 5,463,481 |
| May 3, 2021 | $109.63 | $110.00 | $105.36 | $108.16 | -1.09% | 4,254,984 |
| Apr 26, 2021 | $106.32 | $110.22 | $106.32 | $109.35 | +3.11% | 5,588,398 |
| Apr 19, 2021 | $105.79 | $107.91 | $104.39 | $106.05 | +0.58% | 6,052,369 |
| Apr 12, 2021 | $105.11 | $106.71 | $103.80 | $105.44 | +0.67% | 4,976,915 |
| Apr 5, 2021 | $104.77 | $105.42 | $102.24 | $104.74 | +0.46% | 5,238,677 |
| Mar 29, 2021 | $106.46 | $106.74 | $100.53 | $104.26 | -2.62% | 4,631,489 |
| Mar 22, 2021 | $104.01 | $107.19 | $100.71 | $107.07 | +2.57% | 4,957,758 |
| Mar 15, 2021 | $107.44 | $108.53 | $104.17 | $104.39 | -3.87% | 4,620,657 |
| Mar 8, 2021 | $102.89 | $110.36 | $102.10 | $108.59 | +6.19% | 6,163,724 |
| Mar 1, 2021 | $100.79 | $105.88 | $99.29 | $102.26 | +3.16% | 6,313,723 |
| Feb 22, 2021 | $92.66 | $106.94 | $92.29 | $99.13 | +7.47% | 8,016,535 |
| Feb 16, 2021 | $94.50 | $94.92 | $90.97 | $92.24 | -1.98% | 3,870,498 |
| Feb 8, 2021 | $92.30 | $97.78 | $92.02 | $94.10 | +2.15% | 4,480,884 |
| Feb 1, 2021 | $91.60 | $93.40 | $88.88 | $92.12 | +0.93% | 5,643,859 |
| Jan 25, 2021 | $90.70 | $94.06 | $88.45 | $91.27 | -0.03% | 6,844,001 |
| Jan 19, 2021 | $95.54 | $95.54 | $90.15 | $91.30 | -4.05% | 4,368,632 |
| Jan 11, 2021 | $89.05 | $95.44 | $88.78 | $95.15 | +5.68% | 6,148,295 |
| Jan 4, 2021 | $95.30 | $95.96 | $89.14 | $90.04 | -4.75% | 6,703,519 |
| Dec 28, 2020 | $93.96 | $96.45 | $92.33 | $94.53 | +0.64% | 2,853,795 |
| Dec 21, 2020 | $94.73 | $94.84 | $91.47 | $93.93 | -2.27% | 4,392,164 |
| Dec 14, 2020 | $100.00 | $105.45 | $95.09 | $96.11 | -3.87% | 8,438,443 |
| Dec 7, 2020 | $105.18 | $105.18 | $99.07 | $99.98 | -5.07% | 5,408,958 |
| Nov 30, 2020 | $101.73 | $105.98 | $98.05 | $105.32 | +2.82% | 6,363,992 |
| Nov 23, 2020 | $99.43 | $105.93 | $99.16 | $102.43 | +4.12% | 6,009,584 |
| Nov 16, 2020 | $96.05 | $99.89 | $94.12 | $98.38 | +7.38% | 8,082,687 |
| Nov 9, 2020 | $83.28 | $96.45 | $83.28 | $91.62 | +24.81% | 13,188,275 |
| Nov 2, 2020 | $73.26 | $78.33 | $72.32 | $73.41 | +1.38% | 6,249,484 |
| Oct 26, 2020 | $77.00 | $77.03 | $69.69 | $72.41 | -6.77% | 6,939,218 |
| Oct 19, 2020 | $76.83 | $78.24 | $74.90 | $77.67 | 0.00% | 3,924,279 |
| Oct 12, 2020 | $82.78 | $83.23 | $77.24 | $77.67 | -6.17% | 5,051,860 |
| Oct 5, 2020 | $85.92 | $86.34 | $82.00 | $82.78 | -2.92% | 5,987,795 |
| Sep 28, 2020 | $82.22 | $85.54 | $79.00 | $85.27 | +6.08% | 5,542,499 |
| Sep 21, 2020 | $84.00 | $84.37 | $78.41 | $80.38 | -5.29% | 7,734,965 |
| Sep 14, 2020 | $83.99 | $90.68 | $83.99 | $84.87 | +1.99% | 7,415,988 |
| Sep 8, 2020 | $87.43 | $87.88 | $82.50 | $83.21 | -5.24% | 6,499,115 |
| Aug 31, 2020 | $88.62 | $90.25 | $84.88 | $87.81 | -1.27% | 5,183,237 |
| Aug 24, 2020 | $83.85 | $89.31 | $83.16 | $88.94 | +5.55% | 6,316,135 |
| Aug 17, 2020 | $86.43 | $86.43 | $83.42 | $84.26 | -2.51% | 5,194,981 |
| Aug 10, 2020 | $90.39 | $93.12 | $85.68 | $86.43 | -4.01% | 6,921,351 |
| Aug 3, 2020 | $88.01 | $90.06 | $85.88 | $90.04 | +1.07% | 5,799,532 |
| Jul 27, 2020 | $89.51 | $91.47 | $86.12 | $89.09 | -1.74% | 8,264,496 |
| Jul 20, 2020 | $91.99 | $93.29 | $89.39 | $90.67 | -2.58% | 6,442,025 |
| Jul 13, 2020 | $88.19 | $94.63 | $87.43 | $93.07 | +6.50% | 7,590,759 |
| Jul 6, 2020 | $93.70 | $93.74 | $83.39 | $87.39 | -4.54% | 6,281,550 |
| Jun 29, 2020 | $87.99 | $93.26 | $86.89 | $91.55 | +4.94% | 4,186,835 |
| Jun 22, 2020 | $91.00 | $95.22 | $87.03 | $87.24 | -3.88% | 8,881,511 |
| Jun 15, 2020 | $92.09 | $100.46 | $90.65 | $90.76 | -5.99% | 9,474,228 |
| Jun 8, 2020 | $104.85 | $107.90 | $92.11 | $96.54 | -5.39% | 9,676,361 |
| Jun 1, 2020 | $85.81 | $106.27 | $85.61 | $102.04 | +18.68% | 9,779,781 |
| May 26, 2020 | $81.81 | $90.70 | $81.42 | $85.98 | +10.22% | 9,169,662 |
| May 18, 2020 | $78.38 | $82.16 | $76.49 | $78.01 | +4.08% | 10,673,128 |
| May 11, 2020 | $86.21 | $87.14 | $71.57 | $74.95 | -13.76% | 13,272,161 |
| May 4, 2020 | $91.37 | $91.89 | $83.13 | $86.91 | -6.48% | 8,411,564 |
| Apr 27, 2020 | $91.31 | $102.94 | $90.84 | $92.93 | +2.84% | 6,571,494 |
| Apr 20, 2020 | $94.01 | $94.75 | $86.65 | $90.36 | -5.38% | 6,323,149 |
| Apr 13, 2020 | $104.83 | $106.33 | $93.31 | $95.50 | -9.91% | 5,992,959 |
| Apr 6, 2020 | $88.01 | $107.15 | $86.16 | $106.00 | +27.65% | 7,114,669 |
| Mar 30, 2020 | $93.92 | $96.08 | $79.91 | $83.04 | -11.49% | 8,536,582 |
| Mar 23, 2020 | $82.00 | $97.77 | $77.21 | $93.82 | +14.41% | 10,000,409 |
| Mar 16, 2020 | $106.53 | $110.67 | $80.63 | $82.00 | -29.95% | 8,681,786 |
| Mar 9, 2020 | $124.22 | $130.38 | $108.11 | $117.06 | -11.71% | 8,127,311 |
| Mar 2, 2020 | $129.63 | $138.38 | $128.23 | $132.58 | +2.82% | 5,209,771 |
| Feb 24, 2020 | $144.17 | $145.35 | $123.10 | $128.94 | -11.55% | 6,433,038 |
| Feb 18, 2020 | $147.50 | $147.83 | $144.70 | $145.78 | -0.98% | 2,544,092 |
| Feb 10, 2020 | $142.96 | $147.28 | $142.21 | $147.23 | +3.17% | 3,035,493 |
| Feb 3, 2020 | $144.00 | $146.07 | $142.20 | $142.71 | -0.45% | 3,845,438 |
| Jan 27, 2020 | $141.21 | $144.34 | $139.72 | $143.35 | +0.94% | 3,970,964 |
| Jan 21, 2020 | $139.56 | $142.24 | $138.85 | $142.01 | +1.76% | 2,099,567 |
| Jan 13, 2020 | $135.20 | $140.73 | $135.00 | $139.56 | +3.32% | 2,755,007 |
| Jan 6, 2020 | $137.06 | $138.15 | $133.71 | $135.08 | -1.14% | 2,986,471 |
| Dec 30, 2019 | $136.75 | $138.54 | $134.42 | $136.64 | -0.76% | 1,798,837 |
| Dec 23, 2019 | $136.16 | $137.68 | $135.22 | $137.68 | +1.40% | 1,246,810 |
| Dec 16, 2019 | $135.69 | $136.68 | $133.61 | $135.78 | +0.50% | 4,104,974 |
| Dec 9, 2019 | $139.36 | $140.16 | $133.78 | $135.11 | -2.99% | 3,407,116 |
| Dec 2, 2019 | $138.44 | $140.30 | $136.56 | $139.28 | +0.53% | 2,397,253 |
| Nov 25, 2019 | $138.45 | $139.64 | $137.25 | $138.54 | +0.69% | 1,572,825 |
| Nov 18, 2019 | $137.89 | $139.41 | $135.90 | $137.59 | +0.02% | 1,997,253 |
| Nov 11, 2019 | $137.84 | $138.76 | $135.24 | $137.56 | -0.56% | 2,592,032 |
| Nov 4, 2019 | $137.32 | $138.63 | $135.58 | $138.34 | +0.65% | 3,156,552 |
| Oct 28, 2019 | $132.36 | $140.06 | $131.88 | $137.44 | +3.98% | 4,260,862 |
| Oct 21, 2019 | $128.10 | $133.53 | $128.10 | $132.18 | +2.98% | 3,008,611 |
| Oct 14, 2019 | $128.12 | $129.54 | $126.26 | $128.36 | +0.12% | 2,532,590 |
| Oct 7, 2019 | $128.14 | $129.35 | $126.57 | $128.20 | -0.40% | 3,315,985 |
| Sep 30, 2019 | $129.90 | $130.52 | $124.58 | $128.71 | -1.08% | 4,748,599 |
| Sep 23, 2019 | $129.52 | $132.66 | $128.65 | $130.12 | +0.01% | 4,845,536 |
| Sep 16, 2019 | $131.33 | $132.24 | $129.29 | $130.11 | -0.98% | 6,917,537 |
| Sep 9, 2019 | $129.84 | $134.09 | $126.18 | $131.40 | +0.94% | 4,784,056 |
| Sep 3, 2019 | $127.77 | $130.59 | $127.45 | $130.17 | +1.36% | 2,215,679 |
| Aug 26, 2019 | $126.79 | $128.99 | $125.54 | $128.42 | +2.06% | 2,201,213 |
| Aug 19, 2019 | $129.13 | $129.22 | $125.39 | $125.83 | -1.86% | 2,680,220 |
| Aug 12, 2019 | $128.88 | $128.95 | $125.24 | $128.21 | -0.87% | 3,229,918 |
| Aug 5, 2019 | $129.13 | $131.28 | $125.34 | $129.34 | -0.62% | 3,711,885 |
| Jul 29, 2019 | $131.66 | $136.63 | $128.95 | $130.15 | -0.88% | 3,634,967 |
| Jul 22, 2019 | $127.80 | $131.55 | $127.10 | $131.30 | +2.52% | 2,666,547 |
| Jul 15, 2019 | $132.86 | $132.86 | $127.97 | $128.07 | -3.20% | 2,341,159 |
| Jul 8, 2019 | $131.71 | $134.80 | $131.23 | $132.30 | +0.33% | 3,130,271 |
| Jul 1, 2019 | $129.76 | $133.23 | $127.26 | $131.87 | +2.22% | 1,971,238 |
| Jun 24, 2019 | $136.40 | $136.40 | $126.90 | $129.00 | -5.20% | 4,489,908 |
| Jun 17, 2019 | $136.25 | $139.25 | $135.35 | $136.07 | +0.64% | 4,554,633 |
| Jun 10, 2019 | $136.57 | $136.57 | $132.42 | $135.20 | -0.71% | 2,600,059 |
| Jun 3, 2019 | $131.25 | $137.25 | $130.59 | $136.16 | +4.07% | 3,118,758 |
| May 28, 2019 | $132.66 | $133.43 | $129.04 | $130.83 | -0.90% | 3,856,785 |
| May 20, 2019 | $133.57 | $133.89 | $130.33 | $132.02 | -1.22% | 2,955,310 |
| May 13, 2019 | $131.05 | $135.75 | $130.12 | $133.65 | +1.09% | 3,110,711 |
| May 6, 2019 | $133.54 | $134.62 | $128.97 | $132.21 | -1.87% | 2,363,168 |
| Apr 29, 2019 | $136.64 | $140.35 | $134.24 | $134.73 | -1.62% | 3,655,462 |
| Apr 22, 2019 | $132.74 | $137.18 | $130.11 | $136.95 | +2.98% | 2,421,305 |
| Apr 15, 2019 | $138.24 | $138.24 | $131.69 | $132.99 | -3.55% | 2,788,580 |
| Apr 8, 2019 | $138.47 | $139.41 | $136.87 | $137.89 | -0.35% | 3,531,901 |
| Apr 1, 2019 | $134.12 | $138.69 | $133.57 | $138.38 | +3.36% | 3,960,546 |
| Mar 25, 2019 | $132.00 | $134.60 | $130.55 | $133.88 | +1.80% | 4,288,565 |
| Mar 18, 2019 | $133.06 | $133.86 | $130.65 | $131.51 | -0.93% | 3,914,976 |
| Mar 11, 2019 | $132.86 | $135.49 | $132.20 | $132.74 | +0.23% | 3,773,745 |
| Mar 4, 2019 | $132.21 | $134.07 | $131.35 | $132.43 | +0.46% | 4,254,003 |
| Feb 25, 2019 | $136.10 | $136.22 | $131.23 | $131.83 | -2.83% | 3,513,279 |
| Feb 19, 2019 | $133.54 | $135.99 | $132.07 | $135.67 | +1.53% | 1,687,736 |
| Feb 11, 2019 | $132.58 | $134.24 | $132.19 | $133.62 | +0.92% | 2,739,427 |
| Feb 4, 2019 | $131.04 | $132.67 | $130.04 | $132.40 | +0.93% | 4,261,802 |
| Jan 28, 2019 | $123.28 | $132.08 | $122.45 | $131.18 | +6.24% | 4,305,350 |
| Jan 22, 2019 | $121.45 | $123.55 | $119.24 | $123.48 | +1.61% | 2,718,327 |
| Jan 14, 2019 | $118.71 | $121.60 | $117.72 | $121.52 | +1.99% | 2,867,022 |
| Jan 7, 2019 | $111.82 | $119.52 | $111.33 | $119.15 | +6.85% | 3,965,372 |
| Dec 31, 2018 | $112.22 | $112.55 | $107.94 | $111.51 | -0.38% | 2,687,984 |
| Dec 24, 2018 | $113.52 | $114.28 | $107.84 | $111.93 | -1.36% | 2,624,176 |
| Dec 17, 2018 | $125.82 | $126.15 | $113.34 | $113.47 | -9.76% | 5,014,105 |
| Dec 10, 2018 | $128.76 | $129.25 | $124.20 | $125.74 | -2.59% | 3,679,219 |
| Dec 3, 2018 | $131.53 | $132.73 | $127.49 | $129.08 | -1.62% | 4,178,506 |
| Nov 26, 2018 | $126.35 | $131.27 | $124.75 | $131.20 | +4.45% | 5,239,336 |
| Nov 19, 2018 | $126.17 | $127.40 | $124.39 | $125.61 | +0.03% | 2,578,147 |
| Nov 12, 2018 | $124.26 | $125.63 | $122.18 | $125.57 | +1.05% | 2,954,340 |
| Nov 5, 2018 | $119.89 | $125.14 | $119.89 | $124.26 | +4.41% | 3,138,773 |
| Oct 29, 2018 | $116.11 | $123.24 | $115.74 | $119.01 | +3.57% | 5,517,659 |
| Oct 22, 2018 | $117.35 | $117.78 | $113.95 | $114.91 | -1.74% | 4,133,488 |
| Oct 15, 2018 | $115.55 | $118.65 | $115.50 | $116.95 | +1.96% | 3,694,366 |
| Oct 8, 2018 | $118.94 | $121.02 | $113.98 | $114.70 | -3.50% | 4,019,856 |
| Oct 1, 2018 | $122.97 | $123.67 | $118.52 | $118.86 | -3.44% | 3,522,883 |
| Sep 24, 2018 | $126.49 | $126.73 | $120.62 | $123.09 | -2.97% | 4,103,092 |
| Sep 17, 2018 | $126.38 | $127.73 | $123.85 | $126.86 | +0.71% | 3,334,636 |
| Sep 10, 2018 | $129.27 | $130.29 | $125.30 | $125.96 | -2.07% | 2,862,187 |
| Sep 4, 2018 | $130.09 | $131.40 | $128.42 | $128.62 | -1.40% | 3,562,015 |
| Aug 27, 2018 | $129.14 | $131.13 | $127.70 | $130.45 | +1.09% | 2,723,073 |
| Aug 20, 2018 | $132.60 | $132.82 | $127.96 | $129.04 | -2.35% | 3,319,898 |
| Aug 13, 2018 | $129.32 | $132.61 | $128.88 | $132.15 | +2.49% | 4,147,519 |
| Aug 6, 2018 | $129.16 | $130.08 | $128.61 | $128.94 | -0.12% | 3,609,671 |
| Jul 30, 2018 | $122.63 | $130.52 | $121.76 | $129.10 | +5.07% | 4,259,766 |
| Jul 23, 2018 | $124.98 | $125.91 | $122.59 | $122.87 | -1.85% | 2,434,697 |
| Jul 16, 2018 | $126.81 | $127.42 | $124.68 | $125.19 | -1.67% | 2,722,387 |
| Jul 9, 2018 | $126.37 | $128.13 | $125.08 | $127.32 | +0.81% | 2,733,462 |
| Jul 2, 2018 | $125.26 | $126.91 | $123.26 | $126.30 | +0.70% | 2,283,515 |
| Jun 25, 2018 | $125.49 | $126.19 | $123.50 | $125.42 | -0.14% | 3,526,993 |
| Jun 18, 2018 | $119.71 | $125.89 | $117.98 | $125.60 | +4.60% | 5,105,155 |
| Jun 11, 2018 | $122.91 | $123.06 | $119.46 | $120.08 | -2.10% | 3,353,663 |
| Jun 4, 2018 | $121.99 | $124.13 | $121.18 | $122.65 | +0.95% | 2,815,824 |
| May 29, 2018 | $119.13 | $122.66 | $118.45 | $121.50 | +1.60% | 2,893,064 |
| May 21, 2018 | $117.74 | $120.92 | $116.00 | $119.59 | +2.14% | 3,651,262 |
| May 14, 2018 | $124.01 | $124.34 | $116.44 | $117.09 | -5.86% | 5,367,456 |
| May 7, 2018 | $124.54 | $125.30 | $121.89 | $124.38 | +0.27% | 3,033,086 |
| Apr 30, 2018 | $122.66 | $124.49 | $118.68 | $124.04 | +1.30% | 3,245,745 |
| Apr 23, 2018 | $118.86 | $123.13 | $116.43 | $122.45 | +3.12% | 4,274,634 |
| Apr 16, 2018 | $120.36 | $122.49 | $118.23 | $118.75 | -0.96% | 2,869,375 |
| Apr 9, 2018 | $121.16 | $122.15 | $118.29 | $119.90 | -0.88% | 3,483,771 |
| Apr 2, 2018 | $123.44 | $123.73 | $120.20 | $120.96 | -1.83% | 3,629,008 |
| Mar 26, 2018 | $119.78 | $124.47 | $118.71 | $123.22 | +4.04% | 2,899,145 |
| Mar 19, 2018 | $127.30 | $127.54 | $117.94 | $118.43 | -6.87% | 3,744,755 |
| Mar 12, 2018 | $123.30 | $127.31 | $123.30 | $127.16 | +2.86% | 3,734,634 |
| Mar 5, 2018 | $119.27 | $123.76 | $118.92 | $123.62 | +3.94% | 2,869,357 |
| Feb 26, 2018 | $121.41 | $122.23 | $117.08 | $118.93 | -1.69% | 4,279,148 |
| Feb 20, 2018 | $119.49 | $121.17 | $115.85 | $120.97 | +1.11% | 3,431,865 |
| Feb 12, 2018 | $115.59 | $120.19 | $111.57 | $119.64 | +3.72% | 4,498,415 |
| Feb 5, 2018 | $118.50 | $120.72 | $111.82 | $115.35 | -3.34% | 5,644,408 |
| Jan 29, 2018 | $122.37 | $125.37 | $117.34 | $119.34 | -2.95% | 5,658,407 |
| Jan 22, 2018 | $121.95 | $124.63 | $121.50 | $122.97 | +0.84% | 4,090,553 |
| Jan 16, 2018 | $122.74 | $124.54 | $120.68 | $121.95 | -0.31% | 3,812,986 |
| Jan 8, 2018 | $127.54 | $128.00 | $122.23 | $122.33 | -4.33% | 2,990,731 |
| Jan 2, 2018 | $130.39 | $130.39 | $126.46 | $127.86 | -1.67% | 4,200,503 |
| Dec 26, 2017 | $127.69 | $130.42 | $126.94 | $130.03 | +2.11% | 1,983,060 |
| Dec 18, 2017 | $129.45 | $132.00 | $126.71 | $127.34 | -1.60% | 5,795,780 |
| Dec 11, 2017 | $124.46 | $129.78 | $124.27 | $129.41 | +3.81% | 4,538,482 |
| Dec 4, 2017 | $127.08 | $128.52 | $123.29 | $124.66 | -1.94% | 5,119,501 |
| Nov 27, 2017 | $125.49 | $127.13 | $124.15 | $127.13 | +1.57% | 3,070,069 |
| Nov 20, 2017 | $125.25 | $125.75 | $124.42 | $125.16 | +0.10% | 1,440,464 |
| Nov 13, 2017 | $126.19 | $126.41 | $123.84 | $125.04 | -0.64% | 2,303,390 |
| Nov 6, 2017 | $120.96 | $126.65 | $120.96 | $125.85 | +4.28% | 3,142,722 |
| Oct 30, 2017 | $121.09 | $123.69 | $119.74 | $120.68 | -0.45% | 3,335,390 |
| Oct 23, 2017 | $123.32 | $123.68 | $120.25 | $121.23 | -1.38% | 2,288,959 |
| Oct 16, 2017 | $128.31 | $128.73 | $121.99 | $122.93 | -4.18% | 3,010,763 |
| Oct 9, 2017 | $126.63 | $128.99 | $126.40 | $128.29 | +1.08% | 2,867,930 |
| Oct 2, 2017 | $122.93 | $126.94 | $120.72 | $126.92 | +3.29% | 4,306,421 |
| Sep 25, 2017 | $121.34 | $124.12 | $121.14 | $122.88 | +0.99% | 2,772,924 |
| Sep 18, 2017 | $122.16 | $123.75 | $119.47 | $121.68 | -0.59% | 3,725,863 |
| Sep 11, 2017 | $120.83 | $122.68 | $119.34 | $122.40 | +1.86% | 2,830,383 |
| Sep 5, 2017 | $121.30 | $121.98 | $119.69 | $120.17 | -0.93% | 1,872,591 |
| Aug 28, 2017 | $121.80 | $122.24 | $118.22 | $121.30 | -0.13% | 2,867,201 |
| Aug 21, 2017 | $119.94 | $122.31 | $119.35 | $121.46 | +1.36% | 3,087,612 |
| Aug 14, 2017 | $120.43 | $123.11 | $118.30 | $119.83 | -0.18% | 3,676,233 |
| Aug 7, 2017 | $124.21 | $124.21 | $119.02 | $120.05 | -3.36% | 2,708,947 |
| Jul 31, 2017 | $122.32 | $125.00 | $119.92 | $124.22 | +1.55% | 3,990,624 |
| Jul 24, 2017 | $119.09 | $122.46 | $118.33 | $122.33 | +2.88% | 2,710,701 |
| Jul 17, 2017 | $121.69 | $122.41 | $118.28 | $118.91 | -2.29% | 3,145,652 |
| Jul 10, 2017 | $120.14 | $122.38 | $116.77 | $121.70 | +1.31% | 3,120,327 |
| Jul 3, 2017 | $123.60 | $125.09 | $119.60 | $120.13 | -2.35% | 2,033,399 |
| Jun 26, 2017 | $126.11 | $126.51 | $122.34 | $123.02 | -2.03% | 3,221,099 |
| Jun 19, 2017 | $126.00 | $126.46 | $124.20 | $125.57 | -0.44% | 2,729,323 |
| Jun 12, 2017 | $125.18 | $128.04 | $125.10 | $126.12 | +0.70% | 3,544,487 |
| Jun 5, 2017 | $122.24 | $125.70 | $120.22 | $125.24 | +2.35% | 3,018,359 |
| May 30, 2017 | $121.30 | $122.83 | $120.52 | $122.36 | +0.83% | 2,467,481 |
| May 22, 2017 | $120.98 | $123.17 | $120.74 | $121.35 | +0.28% | 3,318,000 |
| May 15, 2017 | $120.89 | $122.58 | $119.54 | $121.01 | +0.06% | 3,747,427 |
| May 8, 2017 | $124.28 | $124.69 | $120.62 | $120.94 | -2.39% | 3,635,896 |
| May 1, 2017 | $126.85 | $127.35 | $122.44 | $123.90 | -2.13% | 3,529,705 |
| Apr 24, 2017 | $134.55 | $135.06 | $125.56 | $126.60 | -5.77% | 4,166,139 |
| Apr 17, 2017 | $136.17 | $137.13 | $133.08 | $134.35 | -0.86% | 2,591,547 |
| Apr 10, 2017 | $134.50 | $137.35 | $134.13 | $135.52 | +0.62% | 3,026,361 |
| Apr 3, 2017 | $132.50 | $136.03 | $131.69 | $134.68 | +1.71% | 3,741,912 |
| Mar 27, 2017 | $132.18 | $132.87 | $129.39 | $132.41 | -0.05% | 3,960,673 |
| Mar 20, 2017 | $133.18 | $134.66 | $130.82 | $132.48 | -0.53% | 3,796,853 |
| Mar 13, 2017 | $130.52 | $133.87 | $129.33 | $133.19 | +2.12% | 3,909,573 |
| Mar 6, 2017 | $135.21 | $135.75 | $129.76 | $130.43 | -3.73% | 3,693,484 |
| Feb 27, 2017 | $138.44 | $140.13 | $134.14 | $135.48 | -1.91% | 4,422,833 |
| Feb 21, 2017 | $136.87 | $139.59 | $136.51 | $138.12 | +0.68% | 3,215,103 |
| Feb 13, 2017 | $134.35 | $138.21 | $133.16 | $137.19 | +2.38% | 5,255,272 |
| Feb 6, 2017 | $130.77 | $134.05 | $130.32 | $134.00 | +2.51% | 2,761,335 |
| Jan 30, 2017 | $130.90 | $134.37 | $129.09 | $130.72 | -0.02% | 4,091,565 |
| Jan 23, 2017 | $128.88 | $132.61 | $128.68 | $130.75 | +1.16% | 3,084,349 |
| Jan 17, 2017 | $128.69 | $130.48 | $128.18 | $129.25 | +0.58% | 2,828,937 |
| Jan 9, 2017 | $131.06 | $131.40 | $126.51 | $128.50 | -2.32% | 3,617,377 |
| Jan 3, 2017 | $127.70 | $132.55 | $125.99 | $131.55 | +4.59% | 4,297,903 |
| Dec 27, 2016 | $124.14 | $126.48 | $121.47 | $125.78 | +1.38% | 2,260,668 |
| Dec 19, 2016 | $124.70 | $128.00 | $122.29 | $124.07 | -0.22% | 3,566,676 |
| Dec 12, 2016 | $128.02 | $130.39 | $121.87 | $124.34 | -3.42% | 5,147,366 |
| Dec 5, 2016 | $123.62 | $130.66 | $122.83 | $128.74 | +4.57% | 3,761,511 |
| Nov 28, 2016 | $122.55 | $126.06 | $121.18 | $123.11 | +0.10% | 5,075,850 |
| Nov 21, 2016 | $121.29 | $123.83 | $120.42 | $122.99 | +1.51% | 2,519,955 |
| Nov 14, 2016 | $122.50 | $127.44 | $121.04 | $121.16 | – | 6,306,638 |
Seasonality
BXP 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 | 1.3% | -1.8% | -4.2% | 0.2% | -2.1% | 2.7% | 3.9% | -0.5% | -2.2% | -1.7% | 5.8% | 0.3% |
| Months up | 4 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -4.2% | -11.0% | -8.6% | 12.6% | 2.7% | 11.7% | 5.7% | -3.0% | -9.1% | 2.8% | ||
| 2025 | -1.6% | -3.0% | -3.9% | -5.1% | 5.6% | 1.7% | -3.0% | 10.8% | 3.5% | -4.2% | 1.6% | -5.8% |
| 2024 | -5.2% | -2.7% | 2.6% | -5.2% | -2.0% | 3.1% | 15.8% | 5.5% | 8.3% | 0.1% | 1.8% | -8.1% |
| 2023 | 10.3% | -12.2% | -15.8% | -1.4% | -8.8% | 20.4% | 15.7% | 0.2% | -9.4% | -9.9% | 6.3% | 25.0% |
| 2022 | -2.7% | 9.1% | 6.1% | -8.7% | -5.5% | -19.1% | 2.4% | -12.9% | -4.4% | -3.0% | -0.9% | -4.8% |
| 2021 | -3.4% | 8.6% | 3.1% | 8.0% | 7.5% | -1.7% | 2.4% | -3.7% | -3.3% | 4.9% | -5.1% | 7.7% |
| 2020 | 4.0% | -10.1% | -27.7% | 5.4% | -11.5% | 6.3% | -1.4% | -2.5% | -6.5% | -9.8% | 35.6% | -2.7% |
| 2019 | 17.2% | 0.6% | 1.6% | 2.8% | -4.9% | -0.7% | 3.1% | -3.4% | 1.7% | 5.8% | 1.0% | 0.2% |
| 2018 | -4.9% | -3.9% | 4.4% | -1.5% | 0.3% | 3.7% | 0.1% | 3.9% | -4.9% | -1.9% | 8.6% | -13.5% |
| 2017 | 4.1% | 6.2% | -4.2% | -4.4% | -4.2% | 2.0% | -1.7% | -0.3% | 2.5% | -1.4% | 3.5% | 4.4% |