ProShares Trust II (SCO) stock
SCONYSECommodity Contracts Brokers & DealersFiscal year ends December 31Also trades as AGQ, BOIL, EUO, GLL, KOLD, SVXY, UCO, UGL, ULE, UVXY, VIXM, VIXY, YCL, YCS, ZSL
$15.65−0.10 (-0.63%)
Close on Oct 30, 2026Market cap $5.76BP/E –Yield –
Price history
ProShares Trust II share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$15.65
-0.63% on the day
52-week range
$15.26 – $84.14
-81.4% from the high
Change over 52 weeks
-78.6%
From $73.08 on Oct 30, 2025
Average volume
5.23M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $16.23 | $16.41 | $15.26 | $15.65 | -1.70% | 28,329,721 |
| Oct 19, 2026 | $16.71 | $17.23 | $15.76 | $15.92 | -3.98% | 29,060,090 |
| Oct 12, 2026 | $18.04 | $18.06 | $16.43 | $16.58 | -10.96% | 26,750,931 |
| Oct 5, 2026 | $19.58 | $19.94 | $18.42 | $18.62 | -4.37% | 28,793,527 |
| Sep 28, 2026 | $19.87 | $20.56 | $19.28 | $19.47 | -4.56% | 32,189,271 |
| Sep 21, 2026 | $20.45 | $21.15 | $19.35 | $20.40 | +2.05% | 34,778,423 |
| Sep 14, 2026 | $20.24 | $20.81 | $19.48 | $19.99 | -3.01% | 37,421,320 |
| Sep 8, 2026 | $21.89 | $22.05 | $20.06 | $20.61 | -8.16% | 37,308,120 |
| Aug 31, 2026 | $24.08 | $24.24 | $22.24 | $22.44 | -10.78% | 29,358,847 |
| Aug 24, 2026 | $24.00 | $26.15 | $23.95 | $25.15 | +6.52% | 15,433,987 |
| Aug 17, 2026 | $25.75 | $25.89 | $23.38 | $23.61 | -9.37% | 17,787,435 |
| Aug 10, 2026 | $27.72 | $27.72 | $25.79 | $26.05 | -11.42% | 17,909,280 |
| Aug 3, 2026 | $29.10 | $31.27 | $28.63 | $29.41 | +8.32% | 21,537,482 |
| Jul 27, 2026 | $27.24 | $30.01 | $26.33 | $27.15 | +6.14% | 26,807,240 |
| Jul 20, 2026 | $27.74 | $27.82 | $24.59 | $25.58 | -6.88% | 21,801,859 |
| Jul 13, 2026 | $31.73 | $31.83 | $27.03 | $27.47 | -17.13% | 20,135,399 |
| Jul 6, 2026 | $35.37 | $35.72 | $30.73 | $33.15 | -6.93% | 20,012,963 |
| Jun 29, 2026 | $34.96 | $36.58 | $34.13 | $35.62 | +0.06% | 11,704,882 |
| Jun 22, 2026 | $32.51 | $36.43 | $32.50 | $35.60 | +11.81% | 34,318,938 |
| Jun 15, 2026 | $29.63 | $33.55 | $29.33 | $31.84 | +13.59% | 35,210,173 |
| Jun 8, 2026 | $25.77 | $28.05 | $24.65 | $28.03 | +5.85% | 45,358,933 |
| Jun 1, 2026 | $25.85 | $26.84 | $24.46 | $26.48 | -3.67% | 56,838,859 |
| May 26, 2026 | $26.36 | $28.40 | $25.78 | $27.49 | +8.06% | 54,017,075 |
| May 18, 2026 | $24.32 | $26.16 | $22.84 | $25.44 | +5.47% | 76,712,423 |
| May 11, 2026 | $26.68 | $26.86 | $24.08 | $24.12 | -12.74% | 64,408,149 |
| May 4, 2026 | $26.00 | $30.07 | $24.36 | $27.64 | +2.98% | 95,318,271 |
| Apr 27, 2026 | $28.92 | $28.98 | $26.04 | $26.84 | -8.58% | 74,404,317 |
| Apr 20, 2026 | $32.36 | $32.50 | $28.00 | $29.36 | -13.34% | 51,019,347 |
| Apr 13, 2026 | $30.00 | $35.52 | $29.60 | $33.88 | +4.96% | 48,006,480 |
| Apr 6, 2026 | $32.44 | $34.92 | $30.24 | $32.28 | -1.71% | 80,577,494 |
| Mar 30, 2026 | $30.84 | $35.40 | $30.52 | $32.84 | +4.85% | 48,468,246 |
| Mar 23, 2026 | $34.32 | $36.99 | $31.04 | $31.32 | -1.26% | 56,635,544 |
| Mar 16, 2026 | $34.76 | $35.72 | $30.72 | $31.72 | -6.82% | 50,717,044 |
| Mar 9, 2026 | $37.66 | $45.20 | $33.60 | $34.04 | -18.95% | 70,937,734 |
| Mar 2, 2026 | $50.56 | $53.28 | $41.60 | $42.00 | -25.53% | 23,221,582 |
| Feb 23, 2026 | $57.08 | $61.12 | $56.08 | $56.40 | -2.69% | 2,917,245 |
| Feb 17, 2026 | $64.44 | $66.08 | $57.52 | $57.96 | -10.39% | 2,550,389 |
| Feb 9, 2026 | $63.72 | $65.26 | $59.32 | $64.68 | +1.89% | 2,097,727 |
| Feb 2, 2026 | $66.92 | $68.54 | $60.76 | $63.48 | +3.32% | 3,340,539 |
| Jan 26, 2026 | $69.72 | $70.28 | $60.00 | $61.44 | -11.11% | 2,421,972 |
| Jan 20, 2026 | $71.48 | $73.32 | $68.56 | $69.12 | -5.26% | 1,445,009 |
| Jan 12, 2026 | $74.80 | $75.52 | $67.64 | $72.96 | -2.56% | 2,481,679 |
| Jan 5, 2026 | $77.68 | $81.82 | $72.74 | $74.88 | -4.78% | 3,082,391 |
| Dec 29, 2025 | $76.96 | $80.40 | $76.00 | $78.64 | -1.21% | 1,432,715 |
| Dec 22, 2025 | $77.48 | $80.24 | $75.86 | $79.60 | -1.29% | 1,098,068 |
| Dec 15, 2025 | $79.60 | $84.14 | $79.44 | $80.64 | +2.18% | 1,059,635 |
| Dec 8, 2025 | $75.36 | $79.56 | $74.76 | $78.92 | +7.81% | 1,487,240 |
| Dec 1, 2025 | $75.40 | $76.76 | $72.70 | $73.20 | -1.82% | 1,777,649 |
| Nov 24, 2025 | $77.76 | $79.46 | $73.92 | $74.56 | -4.12% | 943,954 |
| Nov 17, 2025 | $72.92 | $79.08 | $71.40 | $77.76 | +5.94% | 1,973,182 |
| Nov 10, 2025 | $72.72 | $75.84 | $70.24 | $73.40 | +0.38% | 3,133,209 |
| Nov 3, 2025 | $71.80 | $74.84 | $70.74 | $73.12 | +1.39% | 2,122,289 |
| Oct 27, 2025 | $71.72 | $74.24 | $70.96 | $72.12 | +0.33% | 1,283,185 |
| Oct 20, 2025 | $80.16 | $80.32 | $70.46 | $71.88 | -8.36% | 2,205,072 |
| Oct 13, 2025 | $74.96 | $79.96 | $74.00 | $78.44 | +1.92% | 1,835,245 |
| Oct 6, 2025 | $71.40 | $77.04 | $69.30 | $76.96 | +5.83% | 1,899,610 |
| Sep 29, 2025 | $67.24 | $73.28 | $67.12 | $72.72 | +11.47% | 2,428,988 |
| Sep 22, 2025 | $71.00 | $71.12 | $63.52 | $65.24 | -7.12% | 2,296,665 |
| Sep 15, 2025 | $68.08 | $70.42 | $65.84 | $70.24 | +1.33% | 2,426,617 |
| Sep 8, 2025 | $69.36 | $70.92 | $67.00 | $69.32 | -2.53% | 2,173,435 |
| Sep 2, 2025 | $65.96 | $72.08 | $64.41 | $71.12 | +4.22% | 1,920,356 |
| Aug 25, 2025 | $67.24 | $69.40 | $65.76 | $68.24 | +0.18% | 2,206,734 |
| Aug 18, 2025 | $72.36 | $73.20 | $68.04 | $68.12 | -4.91% | 1,940,572 |
| Aug 11, 2025 | $70.04 | $73.57 | $69.52 | $71.64 | +0.96% | 2,407,413 |
| Aug 4, 2025 | $67.72 | $72.44 | $65.56 | $70.96 | +8.04% | 5,592,990 |
| Jul 28, 2025 | $65.40 | $66.00 | $59.88 | $65.68 | -4.20% | 4,630,020 |
| Jul 21, 2025 | $67.28 | $68.76 | $66.20 | $68.56 | +2.33% | 2,472,267 |
| Jul 14, 2025 | $65.92 | $69.85 | $65.32 | $67.00 | +1.89% | 2,669,546 |
| Jul 7, 2025 | $68.92 | $69.32 | $65.64 | $65.76 | -5.30% | 2,338,816 |
| Jun 30, 2025 | $71.92 | $73.00 | $68.40 | $69.44 | -4.30% | 1,820,484 |
| Jun 23, 2025 | $58.92 | $73.26 | $58.28 | $72.56 | +21.99% | 8,510,484 |
| Jun 16, 2025 | $64.48 | $68.00 | $59.04 | $59.48 | -6.71% | 7,512,708 |
| Jun 9, 2025 | $75.08 | $75.72 | $62.52 | $63.76 | -15.44% | 5,173,009 |
| Jun 2, 2025 | $78.04 | $80.44 | $75.00 | $75.40 | -9.77% | 2,408,753 |
| May 26, 2025 | $20.62 | $85.88 | $19.92 | $83.56 | +4.50% | 3,357,925 |
| May 19, 2025 | $79.76 | $82.48 | $77.52 | $79.96 | +0.60% | 2,014,098 |
| May 12, 2025 | $77.16 | $81.32 | $75.40 | $79.48 | -3.64% | 1,661,516 |
| May 5, 2025 | $90.96 | $93.32 | $82.12 | $82.48 | -6.57% | 1,691,295 |
| Apr 28, 2025 | $79.28 | $91.40 | $78.88 | $88.28 | +12.03% | 1,980,351 |
| Apr 21, 2025 | $81.12 | $83.04 | $77.36 | $78.80 | +0.36% | 1,566,998 |
| Apr 14, 2025 | $82.72 | $85.84 | $77.32 | $78.52 | -7.49% | 859,986 |
| Apr 7, 2025 | $85.52 | $98.06 | $78.16 | $84.88 | +4.12% | 3,195,956 |
| Mar 31, 2025 | $69.60 | $86.44 | $66.10 | $81.52 | +15.47% | 3,562,510 |
| Mar 24, 2025 | $71.20 | $71.48 | $68.54 | $70.60 | -1.73% | 966,082 |
| Mar 17, 2025 | $73.20 | $74.40 | $71.44 | $71.84 | -3.34% | 904,004 |
| Mar 10, 2025 | $74.72 | $77.60 | $73.36 | $74.32 | -0.32% | 1,114,768 |
| Mar 3, 2025 | $68.80 | $78.26 | $68.44 | $74.56 | +7.81% | 1,822,554 |
| Feb 24, 2025 | $67.44 | $71.68 | $66.84 | $69.16 | +1.89% | 1,335,387 |
| Feb 18, 2025 | $65.72 | $67.92 | $63.08 | $67.88 | +1.31% | 1,191,748 |
| Feb 10, 2025 | $66.08 | $67.72 | $63.44 | $67.00 | -1.00% | 1,133,048 |
| Feb 3, 2025 | $65.68 | $68.94 | $64.96 | $67.68 | +2.98% | 1,637,185 |
| Jan 27, 2025 | $63.88 | $67.24 | $63.52 | $65.72 | +3.66% | 2,319,398 |
| Jan 21, 2025 | $62.28 | $63.82 | $61.00 | $63.40 | +4.28% | 2,189,128 |
| Jan 13, 2025 | $61.44 | $62.22 | $58.52 | $60.80 | -1.23% | 4,511,372 |
| Jan 6, 2025 | $64.00 | $65.71 | $59.72 | $61.56 | -4.71% | 2,308,859 |
| Dec 30, 2024 | $68.80 | $69.48 | $64.47 | $64.60 | -8.29% | 1,530,157 |
| Dec 23, 2024 | $71.92 | $73.16 | $69.46 | $70.44 | -1.68% | 947,156 |
| Dec 16, 2024 | $69.16 | $73.64 | $68.92 | $71.64 | +3.83% | 1,245,491 |
| Dec 9, 2024 | $73.40 | $73.60 | $68.48 | $69.00 | -8.44% | 1,515,087 |
| Dec 2, 2024 | $72.64 | $76.08 | $70.08 | $75.36 | +2.84% | 1,244,179 |
| Nov 25, 2024 | $71.32 | $74.32 | $70.08 | $73.28 | +6.14% | 1,087,307 |
| Nov 18, 2024 | $74.04 | $74.16 | $68.50 | $69.04 | -9.96% | 1,487,434 |
| Nov 11, 2024 | $73.68 | $77.04 | $72.36 | $76.68 | +8.61% | 1,292,162 |
| Nov 4, 2024 | $69.80 | $71.52 | $67.24 | $70.60 | -3.45% | 2,118,659 |
| Oct 28, 2024 | $77.04 | $78.62 | $69.94 | $73.12 | +5.12% | 1,422,443 |
| Oct 21, 2024 | $73.04 | $74.24 | $69.20 | $69.56 | -7.15% | 1,310,434 |
| Oct 14, 2024 | $67.44 | $76.44 | $66.68 | $74.92 | +14.35% | 1,514,052 |
| Oct 7, 2024 | $66.56 | $71.16 | $63.40 | $65.52 | -4.04% | 3,230,752 |
| Sep 30, 2024 | $78.28 | $79.48 | $66.68 | $68.28 | -12.19% | 4,048,173 |
| Sep 23, 2024 | $74.32 | $80.60 | $72.28 | $77.76 | +4.46% | 1,826,899 |
| Sep 16, 2024 | $78.00 | $78.84 | $73.68 | $74.44 | -6.44% | 1,946,358 |
| Sep 9, 2024 | $81.68 | $86.96 | $77.48 | $79.56 | -1.29% | 2,062,417 |
| Sep 3, 2024 | $75.12 | $82.32 | $75.12 | $80.60 | +12.95% | 3,195,723 |
| Aug 26, 2024 | $65.56 | $71.70 | $65.22 | $71.36 | +3.18% | 2,427,652 |
| Aug 19, 2024 | $67.84 | $74.76 | $67.54 | $69.16 | +1.83% | 2,662,635 |
| Aug 12, 2024 | $66.68 | $68.64 | $63.92 | $67.92 | -0.35% | 1,646,275 |
| Aug 5, 2024 | $75.24 | $75.40 | $68.00 | $68.16 | -6.27% | 2,672,355 |
| Jul 29, 2024 | $67.56 | $74.12 | $65.16 | $72.72 | +6.13% | 2,604,101 |
| Jul 22, 2024 | $66.92 | $69.64 | $65.86 | $68.52 | +4.32% | 2,292,045 |
| Jul 15, 2024 | $62.04 | $66.00 | $61.86 | $65.68 | +5.73% | 1,879,505 |
| Jul 8, 2024 | $60.80 | $63.00 | $60.26 | $62.12 | +3.95% | 1,693,646 |
| Jul 1, 2024 | $61.36 | $61.90 | $58.40 | $59.76 | -4.05% | 1,767,376 |
| Jun 24, 2024 | $63.40 | $63.52 | $61.44 | $62.28 | -1.70% | 1,914,175 |
| Jun 17, 2024 | $65.88 | $66.00 | $61.96 | $63.36 | -4.86% | 1,744,451 |
| Jun 10, 2024 | $70.00 | $70.36 | $64.89 | $66.60 | -6.57% | 1,761,259 |
| Jun 3, 2024 | $68.88 | $75.28 | $68.88 | $71.28 | +5.01% | 2,512,135 |
| May 28, 2024 | $65.56 | $68.80 | $64.07 | $67.88 | -0.29% | 1,782,902 |
| May 20, 2024 | $65.80 | $69.88 | $64.36 | $68.08 | +4.29% | 2,421,720 |
| May 13, 2024 | $67.24 | $70.00 | $65.08 | $65.28 | -3.72% | 1,926,307 |
| May 6, 2024 | $67.24 | $68.68 | $65.84 | $67.80 | 0.00% | 2,796,336 |
| Apr 29, 2024 | $61.64 | $68.16 | $61.32 | $67.80 | +10.14% | 2,954,566 |
| Apr 22, 2024 | $65.20 | $65.64 | $60.84 | $61.56 | -3.39% | 2,276,771 |
| Apr 15, 2024 | $60.60 | $63.90 | $59.49 | $63.72 | +6.34% | 3,011,484 |
| Apr 8, 2024 | $59.52 | $61.72 | $57.76 | $59.92 | +0.07% | 3,119,100 |
| Apr 1, 2024 | $63.80 | $64.20 | $58.66 | $59.88 | -6.55% | 3,396,571 |
| Mar 25, 2024 | $66.00 | $66.12 | $63.66 | $64.08 | -3.73% | 1,593,473 |
| Mar 18, 2024 | $65.68 | $66.92 | $63.88 | $66.56 | -0.24% | 3,191,816 |
| Mar 11, 2024 | $72.24 | $73.16 | $66.36 | $66.72 | -7.23% | 2,354,925 |
| Mar 4, 2024 | $69.12 | $72.60 | $69.00 | $71.92 | +2.80% | 3,051,898 |
| Feb 26, 2024 | $74.52 | $74.76 | $68.44 | $69.96 | -5.66% | 3,507,615 |
| Feb 20, 2024 | $71.40 | $74.68 | $71.00 | $74.16 | +3.98% | 1,988,747 |
| Feb 12, 2024 | $73.60 | $74.42 | $70.56 | $71.32 | -2.57% | 2,749,484 |
| Feb 5, 2024 | $81.00 | $82.92 | $72.48 | $73.20 | -10.38% | 2,702,223 |
| Jan 29, 2024 | $72.48 | $82.40 | $71.24 | $81.68 | +14.65% | 2,776,681 |
| Jan 22, 2024 | $79.52 | $79.88 | $71.14 | $71.24 | -10.77% | 2,943,427 |
| Jan 16, 2024 | $80.40 | $84.64 | $78.04 | $79.84 | -0.60% | 1,777,010 |
| Jan 8, 2024 | $85.04 | $86.24 | $76.48 | $80.32 | +1.57% | 2,687,285 |
| Jan 2, 2024 | $81.40 | $85.96 | $78.31 | $79.08 | -5.36% | 1,957,093 |
| Dec 26, 2023 | $75.56 | $83.66 | $74.44 | $83.56 | +5.19% | 2,271,305 |
| Dec 18, 2023 | $77.60 | $80.36 | $75.28 | $79.44 | -2.46% | 3,161,444 |
| Dec 11, 2023 | $84.16 | $89.57 | $80.08 | $81.44 | -3.37% | 2,435,228 |
| Dec 4, 2023 | $80.04 | $89.08 | $77.56 | $84.28 | +6.36% | 3,040,772 |
| Nov 27, 2023 | $77.12 | $79.72 | $70.60 | $79.24 | +3.77% | 3,943,709 |
| Nov 20, 2023 | $74.04 | $80.16 | $72.48 | $76.36 | -0.52% | 1,735,094 |
| Nov 13, 2023 | $76.32 | $83.50 | $72.12 | $76.76 | +0.73% | 2,581,471 |
| Nov 6, 2023 | $69.72 | $80.48 | $69.36 | $76.20 | +6.07% | 3,081,291 |
| Oct 30, 2023 | $69.00 | $73.24 | $68.48 | $71.84 | +6.40% | 3,223,537 |
| Oct 23, 2023 | $65.92 | $71.72 | $65.60 | $67.52 | +2.99% | 3,207,095 |
| Oct 16, 2023 | $68.08 | $69.55 | $63.72 | $65.56 | -2.90% | 3,804,618 |
| Oct 9, 2023 | $73.00 | $74.98 | $67.16 | $67.52 | -13.12% | 3,244,754 |
| Oct 2, 2023 | $66.52 | $78.78 | $66.36 | $77.72 | +15.52% | 5,657,982 |
| Sep 25, 2023 | $67.12 | $68.28 | $63.96 | $67.28 | +0.24% | 3,583,100 |
| Sep 18, 2023 | $64.60 | $67.60 | $64.20 | $67.12 | +3.07% | 5,555,164 |
| Sep 11, 2023 | $67.72 | $68.92 | $64.92 | $65.12 | -5.46% | 3,849,341 |
| Sep 5, 2023 | $68.96 | $70.20 | $67.72 | $68.88 | -3.20% | 2,935,675 |
| Aug 28, 2023 | $79.96 | $81.24 | $71.12 | $71.16 | -10.78% | 3,355,513 |
| Aug 21, 2023 | $77.56 | $84.08 | $77.40 | $79.76 | +1.17% | 2,034,185 |
| Aug 14, 2023 | $77.16 | $82.00 | $76.08 | $78.84 | +3.79% | 2,311,528 |
| Aug 7, 2023 | $76.92 | $80.36 | $73.78 | $75.96 | -0.99% | 2,988,288 |
| Jul 31, 2023 | $79.16 | $83.04 | $75.80 | $76.72 | -4.58% | 2,838,797 |
| Jul 24, 2023 | $86.32 | $86.96 | $80.12 | $80.40 | -8.30% | 3,583,018 |
| Jul 17, 2023 | $93.28 | $94.04 | $86.84 | $87.68 | -4.24% | 2,882,961 |
| Jul 10, 2023 | $97.08 | $98.16 | $87.60 | $91.56 | -5.14% | 3,121,570 |
| Jul 3, 2023 | $102.08 | $104.20 | $96.00 | $96.52 | -6.11% | 2,307,985 |
| Jun 26, 2023 | $107.56 | $111.27 | $101.44 | $102.80 | -3.46% | 1,557,719 |
| Jun 20, 2023 | $103.00 | $111.24 | $98.96 | $106.48 | +5.09% | 1,961,450 |
| Jun 12, 2023 | $113.36 | $116.72 | $100.68 | $101.32 | -5.31% | 2,702,383 |
| Jun 5, 2023 | $99.76 | $110.40 | $99.58 | $107.00 | +3.48% | 2,006,860 |
| May 30, 2023 | $108.00 | $115.76 | $102.56 | $103.40 | +1.33% | 1,302,741 |
| May 22, 2023 | $106.24 | $107.12 | $98.00 | $102.04 | -3.08% | 1,409,386 |
| May 15, 2023 | $109.48 | $110.68 | $101.70 | $105.28 | -5.93% | 1,435,494 |
| May 8, 2023 | $103.44 | $112.16 | $101.92 | $111.92 | +2.83% | 1,673,164 |
| May 1, 2023 | $100.08 | $120.08 | $98.52 | $108.84 | +12.35% | 2,538,870 |
| Apr 24, 2023 | $95.16 | $103.60 | $91.68 | $96.88 | +2.06% | 1,883,344 |
| Apr 17, 2023 | $87.76 | $97.48 | $87.28 | $94.92 | +9.41% | 1,912,703 |
| Apr 10, 2023 | $91.60 | $92.88 | $85.72 | $86.76 | -5.28% | 2,192,286 |
| Apr 3, 2023 | $91.80 | $92.86 | $89.00 | $91.60 | -9.20% | 2,074,309 |
| Mar 27, 2023 | $113.68 | $114.99 | $100.60 | $100.88 | -14.68% | 2,501,617 |
| Mar 20, 2023 | $126.36 | $128.92 | $111.52 | $118.24 | -6.60% | 1,989,747 |
| Mar 13, 2023 | $107.84 | $129.68 | $101.64 | $126.60 | +25.79% | 3,585,636 |
| Mar 6, 2023 | $94.96 | $103.44 | $92.04 | $100.64 | +7.38% | 2,271,793 |
| Feb 27, 2023 | $102.64 | $105.32 | $93.48 | $93.72 | -7.28% | 1,858,647 |
| Feb 21, 2023 | $100.24 | $108.00 | $99.28 | $101.08 | -0.59% | 1,586,183 |
| Feb 13, 2023 | $95.00 | $104.29 | $92.36 | $101.68 | +8.35% | 1,681,573 |
| Feb 6, 2023 | $108.08 | $112.68 | $93.72 | $93.84 | -14.81% | 2,139,382 |
| Jan 30, 2023 | $97.84 | $110.40 | $94.72 | $110.16 | +15.09% | 2,071,502 |
| Jan 23, 2023 | $89.84 | $96.40 | $88.64 | $95.72 | +5.84% | 1,675,800 |
| Jan 17, 2023 | $92.08 | $96.04 | $89.26 | $90.44 | -3.87% | 1,627,995 |
| Jan 9, 2023 | $104.08 | $107.84 | $93.96 | $94.08 | -13.91% | 1,864,429 |
| Jan 3, 2023 | $99.28 | $112.27 | $96.76 | $109.28 | +14.55% | 1,147,811 |
| Dec 27, 2022 | $97.00 | $103.16 | $94.64 | $95.40 | -2.53% | 1,644,391 |
| Dec 19, 2022 | $108.20 | $111.72 | $97.37 | $97.88 | -12.14% | 1,991,259 |
| Dec 12, 2022 | $116.68 | $117.16 | $102.60 | $111.40 | -5.34% | 2,991,395 |
| Dec 5, 2022 | $93.00 | $121.22 | $92.44 | $117.68 | +20.82% | 3,717,563 |
| Nov 28, 2022 | $111.68 | $112.32 | $92.40 | $97.40 | -8.70% | 3,074,141 |
| Nov 21, 2022 | $108.12 | $111.72 | $97.24 | $106.68 | +4.71% | 2,298,377 |
| Nov 14, 2022 | $92.12 | $106.20 | $88.24 | $101.88 | +12.90% | 4,050,653 |
| Nov 7, 2022 | $85.88 | $98.12 | $84.12 | $90.24 | +4.98% | 2,692,319 |
| Oct 31, 2022 | $99.44 | $100.88 | $85.16 | $85.96 | -10.53% | 3,511,277 |
| Oct 24, 2022 | $102.68 | $103.64 | $92.84 | $96.08 | -5.47% | 2,559,158 |
| Oct 17, 2022 | $100.20 | $108.80 | $98.24 | $101.64 | -1.74% | 2,968,399 |
| Oct 10, 2022 | $90.96 | $104.44 | $89.04 | $103.44 | +13.02% | 3,484,701 |
| Oct 3, 2022 | $109.96 | $114.48 | $89.24 | $91.52 | -24.44% | 5,297,114 |
| Sep 26, 2022 | $119.76 | $127.88 | $113.04 | $121.12 | +1.24% | 3,798,373 |
| Sep 19, 2022 | $112.72 | $121.70 | $103.68 | $119.64 | +12.49% | 4,386,903 |
| Sep 12, 2022 | $98.44 | $107.40 | $95.88 | $106.36 | +4.03% | 5,268,338 |
| Sep 6, 2022 | $100.28 | $113.08 | $99.92 | $102.24 | -0.47% | 4,485,626 |
| Aug 29, 2022 | $89.80 | $104.32 | $85.44 | $102.72 | +10.88% | 6,246,808 |
| Aug 22, 2022 | $100.20 | $103.52 | $86.72 | $92.64 | -4.42% | 6,034,554 |
| Aug 15, 2022 | $104.00 | $106.28 | $93.76 | $96.92 | +1.72% | 6,564,128 |
| Aug 8, 2022 | $104.96 | $105.28 | $90.74 | $95.28 | -9.64% | 7,102,236 |
| Aug 1, 2022 | $97.52 | $108.60 | $90.72 | $105.44 | +16.74% | 9,651,985 |
| Jul 25, 2022 | $96.68 | $98.84 | $84.92 | $90.32 | -9.68% | 6,877,042 |
| Jul 18, 2022 | $94.72 | $100.28 | $91.76 | $100.00 | -3.55% | 6,600,706 |
| Jul 11, 2022 | $95.48 | $114.76 | $92.40 | $103.68 | +10.53% | 7,831,078 |
| Jul 5, 2022 | $96.28 | $113.36 | $92.80 | $93.80 | +5.02% | 8,643,581 |
| Jun 27, 2022 | $90.44 | $92.52 | $79.92 | $89.32 | -1.50% | 6,996,036 |
| Jun 21, 2022 | $83.56 | $95.64 | $81.81 | $90.68 | +5.98% | 5,373,753 |
| Jun 13, 2022 | $76.12 | $88.00 | $72.12 | $85.56 | +14.51% | 7,558,931 |
| Jun 6, 2022 | $77.48 | $79.28 | $71.56 | $74.72 | -2.91% | 4,156,610 |
| May 31, 2022 | $79.72 | $85.80 | $76.72 | $76.96 | -8.42% | 4,685,861 |
| May 23, 2022 | $93.20 | $93.80 | $83.96 | $84.04 | -9.24% | 2,445,941 |
| May 16, 2022 | $93.20 | $99.40 | $88.40 | $92.60 | 0.00% | 2,806,750 |
| May 9, 2022 | $97.20 | $109.40 | $92.40 | $92.60 | -0.22% | 3,601,049 |
| May 2, 2022 | $109.20 | $110.20 | $92.40 | $92.80 | -12.12% | 2,678,734 |
| Apr 25, 2022 | $114.80 | $116.60 | $99.20 | $105.60 | -0.56% | 2,259,498 |
| Apr 18, 2022 | $95.40 | $107.17 | $93.60 | $106.20 | +8.37% | 1,811,932 |
| Apr 11, 2022 | $116.40 | $117.60 | $95.80 | $98.00 | -11.23% | 2,300,593 |
| Apr 4, 2022 | $106.80 | $119.00 | $104.00 | $110.40 | -2.47% | 2,300,497 |
| Mar 28, 2022 | $113.40 | $125.60 | $107.60 | $113.20 | +6.79% | 3,875,308 |
| Mar 21, 2022 | $113.00 | $113.60 | $101.40 | $106.00 | -12.25% | 4,071,322 |
| Mar 14, 2022 | $126.80 | $144.60 | $119.80 | $120.80 | +0.67% | 5,452,020 |
| Mar 7, 2022 | $114.60 | $137.00 | $97.70 | $120.00 | +4.90% | 8,557,408 |
| Feb 28, 2022 | $164.20 | $167.60 | $112.70 | $114.40 | -33.80% | 6,008,397 |
| Feb 22, 2022 | $166.80 | $179.64 | $150.40 | $172.80 | -3.03% | 1,354,223 |
| Feb 14, 2022 | $178.60 | $188.80 | $168.77 | $178.20 | +2.06% | 1,279,733 |
| Feb 7, 2022 | $181.20 | $190.40 | $171.04 | $174.60 | -3.00% | 861,775 |
| Jan 31, 2022 | $195.20 | $200.40 | $177.60 | $180.00 | -8.44% | 908,173 |
| Jan 24, 2022 | $209.80 | $217.00 | $190.30 | $196.60 | -3.63% | 943,284 |
| Jan 18, 2022 | $206.80 | $208.60 | $195.70 | $204.00 | -3.04% | 745,073 |
| Jan 10, 2022 | $235.80 | $242.00 | $210.20 | $210.40 | -10.62% | 798,839 |
| Jan 3, 2022 | $258.00 | $258.60 | $230.60 | $235.40 | -7.69% | 504,925 |
| Dec 27, 2021 | $269.80 | $271.40 | $243.40 | $255.00 | -4.92% | 423,312 |
| Dec 20, 2021 | $312.40 | $324.20 | $267.20 | $268.20 | -8.78% | 451,259 |
| Dec 13, 2021 | $284.00 | $298.40 | $275.60 | $294.00 | +5.30% | 381,912 |
| Dec 6, 2021 | $316.80 | $319.98 | $273.80 | $279.20 | -15.34% | 442,949 |
| Nov 29, 2021 | $286.20 | $357.20 | $284.20 | $329.80 | +3.26% | 973,959 |
| Nov 22, 2021 | $282.40 | $327.80 | $258.00 | $319.40 | +12.07% | 712,832 |
| Nov 15, 2021 | $271.80 | $286.60 | $261.90 | $285.00 | +6.90% | 475,100 |
| Nov 8, 2021 | $260.80 | $269.60 | $250.08 | $266.60 | +1.99% | 489,988 |
| Nov 1, 2021 | $255.40 | $280.60 | $254.40 | $261.40 | -0.08% | 512,914 |
| Oct 25, 2021 | $251.20 | $266.60 | $248.60 | $261.60 | +3.07% | 446,277 |
| Oct 18, 2021 | $253.20 | $265.20 | $249.80 | $253.80 | -1.63% | 495,706 |
| Oct 11, 2021 | $264.40 | $272.49 | $254.80 | $258.00 | -5.63% | 466,469 |
| Oct 4, 2021 | $286.20 | $289.00 | $267.03 | $273.40 | -7.38% | 440,514 |
| Sep 27, 2021 | $301.60 | $315.80 | $293.00 | $295.20 | -5.75% | 406,253 |
| Sep 20, 2021 | $341.40 | $351.00 | $311.40 | $313.20 | -5.72% | 282,466 |
| Sep 13, 2021 | $340.40 | $345.53 | $320.96 | $332.20 | -4.43% | 305,172 |
| Sep 7, 2021 | $359.60 | $368.00 | $345.20 | $347.60 | -0.74% | 276,318 |
| Aug 30, 2021 | $359.60 | $373.40 | $339.20 | $350.20 | -2.61% | 319,612 |
| Aug 23, 2021 | $409.00 | $409.96 | $358.04 | $359.60 | -19.88% | 347,616 |
| Aug 16, 2021 | $394.60 | $448.80 | $381.20 | $448.80 | +18.60% | 447,665 |
| Aug 9, 2021 | $395.20 | $405.00 | $365.20 | $378.40 | -0.11% | 305,688 |
| Aug 2, 2021 | $343.00 | $386.40 | $342.40 | $378.80 | +11.54% | 371,672 |
| Jul 26, 2021 | $359.00 | $362.60 | $334.60 | $339.60 | -4.66% | 266,139 |
| Jul 19, 2021 | $390.00 | $430.00 | $356.00 | $356.20 | -3.42% | 398,896 |
| Jul 12, 2021 | $360.00 | $379.60 | $341.00 | $368.80 | +4.18% | 343,198 |
| Jul 6, 2021 | $352.60 | $386.20 | $351.80 | $354.00 | +1.78% | 398,026 |
| Jun 28, 2021 | $359.60 | $368.58 | $342.20 | $347.80 | -2.63% | 337,688 |
| Jun 21, 2021 | $385.60 | $386.60 | $356.40 | $357.20 | -7.51% | 329,211 |
| Jun 14, 2021 | $385.40 | $401.20 | $369.60 | $386.20 | -1.03% | 419,081 |
| Jun 7, 2021 | $401.60 | $409.80 | $387.70 | $390.20 | -3.27% | 315,403 |
| Jun 1, 2021 | $414.40 | $426.00 | $399.98 | $403.40 | -7.48% | 247,471 |
| May 24, 2021 | $458.40 | $462.39 | $427.80 | $436.00 | -7.47% | 227,661 |
| May 17, 2021 | $450.40 | $500.80 | $440.80 | $471.20 | +3.88% | 217,619 |
| May 10, 2021 | $452.00 | $479.20 | $434.40 | $453.60 | -1.56% | 159,301 |
| May 3, 2021 | $485.60 | $485.60 | $444.00 | $460.80 | -6.04% | 126,226 |
| Apr 26, 2021 | $523.20 | $524.00 | $464.40 | $490.40 | -3.62% | 170,913 |
| Apr 19, 2021 | $494.40 | $528.80 | $489.20 | $508.80 | +2.58% | 123,736 |
| Apr 12, 2021 | $540.00 | $551.20 | $489.34 | $496.00 | -10.79% | 148,964 |
| Apr 5, 2021 | $544.00 | $583.20 | $527.23 | $556.00 | +4.51% | 406,561 |
| Mar 29, 2021 | $554.40 | $580.05 | $524.72 | $532.00 | -2.78% | 249,348 |
| Mar 22, 2021 | $551.20 | $612.74 | $539.20 | $547.20 | -1.58% | 336,511 |
| Mar 15, 2021 | $516.00 | $609.60 | $507.20 | $556.00 | +9.45% | 294,373 |
| Mar 8, 2021 | $515.20 | $541.60 | $502.40 | $508.00 | -0.31% | 236,629 |
| Mar 1, 2021 | $584.80 | $619.60 | $508.00 | $509.60 | -12.74% | 404,985 |
| Feb 22, 2021 | $612.00 | $612.00 | $547.20 | $584.00 | -8.75% | 290,957 |
| Feb 16, 2021 | $625.60 | $643.19 | $597.60 | $640.00 | +0.88% | 204,195 |
| Feb 8, 2021 | $685.60 | $685.60 | $629.60 | $634.40 | -8.54% | 208,041 |
| Feb 1, 2021 | $792.00 | $814.41 | $686.64 | $693.60 | -15.17% | 192,068 |
| Jan 25, 2021 | $821.60 | $825.60 | $782.80 | $817.60 | +0.29% | 150,925 |
| Jan 19, 2021 | $795.20 | $829.70 | $775.19 | $815.20 | +0.59% | 98,974 |
| Jan 11, 2021 | $836.00 | $838.40 | $770.40 | $810.40 | -0.10% | 164,825 |
| Jan 4, 2021 | $929.60 | $972.00 | $808.80 | $811.20 | -12.89% | 335,308 |
| Dec 28, 2020 | $938.40 | $956.82 | $919.19 | $931.20 | -0.43% | 105,071 |
| Dec 21, 2020 | $978.40 | $989.57 | $927.20 | $935.20 | +2.81% | 167,264 |
| Dec 14, 2020 | $986.40 | $1,033.60 | $900.80 | $909.60 | -9.11% | 182,473 |
| Dec 7, 2020 | $1,034.40 | $1,063.34 | $957.14 | $1,000.80 | -2.72% | 223,117 |
| Nov 30, 2020 | $1,053.60 | $1,104.80 | $1,018.53 | $1,028.80 | -1.76% | 247,671 |
| Nov 23, 2020 | $1,158.40 | $1,172.56 | $1,022.40 | $1,047.20 | -11.61% | 238,873 |
| Nov 16, 2020 | $1,191.20 | $1,244.00 | $1,175.17 | $1,184.80 | -6.80% | 228,267 |
| Nov 9, 2020 | $1,229.60 | $1,278.80 | $1,149.60 | $1,271.20 | -11.72% | 321,043 |
| Nov 2, 2020 | $1,590.40 | $1,592.80 | $1,330.40 | $1,440.00 | -9.32% | 222,406 |
| Oct 26, 2020 | $1,401.60 | $1,645.20 | $1,343.20 | $1,588.00 | +17.18% | 219,699 |
| Oct 19, 2020 | $1,280.00 | $1,363.20 | $1,243.20 | $1,355.20 | +5.22% | 188,208 |
| Oct 12, 2020 | $1,315.20 | $1,370.80 | $1,263.20 | $1,288.00 | -0.19% | 170,845 |
| Oct 5, 2020 | $1,390.40 | $1,404.00 | $1,249.20 | $1,290.40 | -14.88% | 255,823 |
| Sep 28, 2020 | $1,336.80 | $1,540.00 | $1,304.80 | $1,516.00 | +12.40% | 212,832 |
| Sep 21, 2020 | $1,323.20 | $1,404.00 | $1,305.60 | $1,348.80 | +4.33% | 186,591 |
| Sep 14, 2020 | $1,524.00 | $1,539.60 | $1,262.40 | $1,292.80 | -13.21% | 208,576 |
| Sep 8, 2020 | $1,516.80 | $1,571.92 | $1,423.20 | $1,489.60 | +8.83% | 230,587 |
| Aug 31, 2020 | $1,180.80 | $1,374.40 | $1,176.00 | $1,368.80 | +14.83% | 199,166 |
| Aug 24, 2020 | $1,226.40 | $1,233.60 | $1,160.00 | $1,192.00 | -3.93% | 198,357 |
| Aug 17, 2020 | $1,233.60 | $1,280.00 | $1,187.79 | $1,240.80 | +1.11% | 169,691 |
| Aug 10, 2020 | $1,244.80 | $1,273.05 | $1,197.60 | $1,227.20 | -3.40% | 190,239 |
| Aug 3, 2020 | $1,337.60 | $1,348.00 | $1,168.00 | $1,270.40 | -5.48% | 259,057 |
| Jul 27, 2020 | $1,320.80 | $1,448.80 | $1,275.20 | $1,344.00 | +2.38% | 198,051 |
| Jul 20, 2020 | $1,364.80 | $1,394.40 | $1,240.79 | $1,312.80 | -2.44% | 209,496 |
| Jul 13, 2020 | $1,360.00 | $1,440.00 | $1,307.20 | $1,345.60 | -0.59% | 213,034 |
| Jul 6, 2020 | $1,383.20 | $1,436.80 | $1,336.81 | $1,353.60 | -2.59% | 208,576 |
| Jun 29, 2020 | $1,494.40 | $1,515.20 | $1,358.31 | $1,389.60 | -10.00% | 192,665 |
| Jun 22, 2020 | $1,442.40 | $1,600.40 | $1,340.88 | $1,544.00 | +5.64% | 338,347 |
| Jun 15, 2020 | $1,827.20 | $1,840.80 | $1,393.60 | $1,461.60 | -13.82% | 300,455 |
| Jun 8, 2020 | $1,534.40 | $1,772.13 | $1,457.60 | $1,696.00 | +12.83% | 321,804 |
| Jun 1, 2020 | $1,921.60 | $1,928.81 | $1,478.80 | $1,503.20 | -19.43% | 239,759 |
| May 26, 2020 | $1,977.60 | $2,159.20 | $1,808.00 | $1,865.60 | -9.44% | 270,246 |
| May 18, 2020 | $2,246.40 | $2,329.60 | $1,961.60 | $2,060.00 | -21.13% | 346,634 |
| May 11, 2020 | $2,916.00 | $3,239.99 | $2,590.40 | $2,612.00 | -9.33% | 306,373 |
| May 4, 2020 | $4,024.80 | $4,065.60 | $2,828.80 | $2,880.80 | -26.15% | 426,905 |
| Apr 27, 2020 | $4,484.00 | $4,828.00 | $3,644.01 | $3,900.80 | +8.12% | 419,277 |
| Apr 20, 2020 | $2,943.20 | $5,269.59 | $2,787.20 | $3,608.00 | +41.56% | 838,645 |
| Apr 13, 2020 | $2,010.40 | $2,700.00 | $1,927.20 | $2,548.80 | +25.83% | 285,399 |
| Apr 6, 2020 | $1,669.60 | $2,140.80 | $1,501.60 | $2,025.60 | +33.33% | 443,524 |
| Mar 30, 2020 | $4,024.00 | $4,355.20 | $1,460.80 | $1,519.20 | -57.70% | 453,241 |
| Mar 23, 2020 | $3,280.00 | $3,789.41 | $2,744.80 | $3,591.20 | +18.95% | 138,521 |
| Mar 16, 2020 | $3,128.00 | $5,388.00 | $2,214.40 | $3,019.20 | +24.02% | 158,855 |
| Mar 9, 2020 | $2,767.20 | $3,032.00 | $2,225.60 | $2,434.40 | +26.42% | 182,513 |
| Mar 2, 2020 | $1,624.00 | $1,980.80 | $1,454.40 | $1,925.60 | +13.16% | 201,798 |
| Feb 24, 2020 | $1,363.20 | $1,790.40 | $1,322.40 | $1,701.60 | +36.35% | 187,137 |
| Feb 18, 2020 | $1,333.60 | $1,334.40 | $1,186.40 | $1,248.00 | -3.05% | 84,787 |
| Feb 10, 2020 | $1,410.40 | $1,436.80 | $1,280.80 | $1,287.20 | -6.94% | 111,704 |
| Feb 3, 2020 | $1,348.80 | $1,434.40 | $1,300.00 | $1,383.20 | +4.60% | 189,329 |
| Jan 27, 2020 | $1,264.00 | $1,356.80 | $1,216.00 | $1,322.40 | +10.49% | 177,602 |
| Jan 21, 2020 | $1,048.80 | $1,218.40 | $1,031.20 | $1,196.80 | +15.79% | 123,098 |
| Jan 13, 2020 | $1,036.80 | $1,079.20 | $1,025.60 | $1,033.60 | +1.10% | 111,340 |
| Jan 6, 2020 | $896.00 | $1,038.80 | $893.60 | $1,022.40 | +12.11% | 220,688 |
| Dec 30, 2019 | $937.60 | $985.60 | $894.54 | $912.00 | -4.36% | 117,546 |
| Dec 23, 2019 | $1,001.60 | $1,002.40 | $946.40 | $953.60 | -4.26% | 58,792 |
| Dec 16, 2019 | $1,008.80 | $1,011.64 | $966.40 | $996.00 | -2.66% | 122,783 |
| Dec 9, 2019 | $1,064.00 | $1,082.40 | $999.14 | $1,023.20 | -2.66% | 149,360 |
| Dec 2, 2019 | $1,155.20 | $1,196.00 | $1,020.80 | $1,051.20 | -11.99% | 199,918 |
| Nov 25, 2019 | $1,117.60 | $1,206.40 | $1,083.20 | $1,194.40 | +8.19% | 118,283 |
| Nov 18, 2019 | $1,136.80 | $1,226.40 | $1,080.00 | $1,104.00 | -1.22% | 189,393 |
| Nov 11, 2019 | $1,177.60 | $1,177.60 | $1,110.80 | $1,117.60 | -1.69% | 140,166 |
| Nov 4, 2019 | $1,149.60 | $1,203.20 | $1,119.20 | $1,136.80 | -4.63% | 214,137 |
| Oct 28, 2019 | $1,171.20 | $1,300.00 | $1,164.00 | $1,192.00 | +1.64% | 151,745 |
| Oct 21, 2019 | $1,352.80 | $1,353.60 | $1,172.00 | $1,172.80 | -10.56% | 160,379 |
| Oct 14, 2019 | $1,327.20 | $1,362.40 | $1,276.80 | $1,311.20 | +3.02% | 123,170 |
| Oct 7, 2019 | $1,344.00 | $1,421.60 | $1,262.40 | $1,272.80 | -7.18% | 127,275 |
| Sep 30, 2019 | $1,263.20 | $1,467.97 | $1,244.00 | $1,371.20 | +11.44% | 134,196 |
| Sep 23, 2019 | $1,138.40 | $1,253.60 | $1,119.12 | $1,230.40 | +9.16% | 117,154 |
| Sep 16, 2019 | $1,131.20 | $1,161.60 | $969.66 | $1,127.20 | -18.79% | 307,371 |
| Sep 9, 2019 | $1,281.60 | $1,424.80 | $1,219.20 | $1,388.00 | +5.54% | 177,498 |
| Sep 3, 2019 | $1,494.40 | $1,514.40 | $1,264.00 | $1,315.20 | -6.38% | 166,626 |
| Aug 26, 2019 | $1,412.00 | $1,488.00 | $1,322.40 | $1,404.80 | -4.62% | 147,917 |
| Aug 19, 2019 | $1,390.40 | $1,502.40 | $1,316.80 | $1,472.80 | +2.33% | 138,033 |
| Aug 12, 2019 | $1,453.60 | $1,480.00 | $1,311.20 | $1,439.20 | -2.39% | 157,311 |
| Aug 5, 2019 | $1,486.40 | $1,709.60 | $1,430.40 | $1,474.40 | +2.11% | 166,351 |
| Jul 29, 2019 | $1,404.00 | $1,537.60 | $1,303.75 | $1,444.00 | +0.78% | 162,336 |
| Jul 22, 2019 | $1,443.20 | $1,473.60 | $1,361.60 | $1,432.80 | +0.17% | 107,870 |
| Jul 15, 2019 | $1,230.40 | $1,501.60 | $1,230.40 | $1,430.40 | +14.47% | 140,938 |
| Jul 8, 2019 | $1,369.60 | $1,387.20 | $1,227.20 | $1,249.60 | -9.13% | 132,045 |
| Jul 1, 2019 | $1,281.60 | $1,452.00 | $1,280.00 | $1,375.20 | +0.41% | 103,610 |
| Jun 24, 2019 | $1,396.00 | $1,433.60 | $1,284.80 | $1,369.60 | -1.44% | 130,489 |
| Jun 17, 2019 | $1,706.40 | $1,738.40 | $1,386.40 | $1,389.60 | -17.17% | 126,217 |
| Jun 10, 2019 | $1,600.00 | $1,798.40 | $1,568.00 | $1,677.60 | +4.80% | 138,172 |
| Jun 3, 2019 | $1,588.00 | $1,817.60 | $1,580.80 | $1,600.80 | -3.29% | 196,855 |
| May 28, 2019 | $1,345.60 | $1,666.40 | $1,342.40 | $1,655.20 | +20.64% | 170,486 |
| May 20, 2019 | $1,209.60 | $1,442.40 | $1,192.00 | $1,372.00 | +12.75% | 152,973 |
| May 13, 2019 | $1,204.80 | $1,301.60 | $1,183.20 | $1,216.80 | -3.73% | 188,594 |
| May 6, 2019 | $1,270.40 | $1,303.20 | $1,213.60 | $1,264.00 | +0.51% | 152,078 |
| Apr 29, 2019 | $1,207.20 | $1,289.60 | $1,170.40 | $1,257.60 | +3.15% | 162,325 |
| Apr 22, 2019 | $1,132.00 | $1,239.20 | $1,099.20 | $1,219.20 | +3.18% | 235,010 |
| Apr 15, 2019 | $1,199.20 | $1,214.40 | $1,171.20 | $1,181.60 | -0.27% | 154,792 |
| Apr 8, 2019 | $1,203.20 | $1,206.40 | $1,160.80 | $1,184.80 | -2.57% | 199,158 |
| Apr 1, 2019 | $1,326.40 | $1,334.40 | $1,214.62 | $1,216.00 | -9.95% | 228,688 |
| Mar 25, 2019 | $1,423.20 | $1,444.80 | $1,336.00 | $1,350.40 | -4.25% | 141,555 |
| Mar 18, 2019 | $1,416.00 | $1,438.40 | $1,344.00 | $1,410.40 | -0.79% | 120,577 |
| Mar 11, 2019 | $1,504.00 | $1,529.60 | $1,406.40 | $1,421.60 | -7.69% | 126,760 |
| Mar 4, 2019 | $1,510.40 | $1,625.52 | $1,488.80 | $1,540.00 | -1.13% | 102,727 |
| Feb 25, 2019 | $1,542.40 | $1,596.80 | $1,466.40 | $1,557.60 | +4.68% | 120,173 |
| Feb 19, 2019 | $1,564.00 | $1,567.20 | $1,461.60 | $1,488.00 | -3.43% | 97,484 |
| Feb 11, 2019 | $1,801.60 | $1,824.00 | $1,538.06 | $1,540.80 | -10.92% | 147,615 |
| Feb 4, 2019 | $1,640.00 | $1,785.60 | $1,604.80 | $1,729.60 | +9.94% | 97,077 |
| Jan 28, 2019 | $1,789.60 | $1,833.60 | $1,556.00 | $1,573.20 | -7.20% | 144,108 |
| Jan 22, 2019 | $1,740.80 | $1,805.60 | $1,678.40 | $1,695.20 | +1.34% | 91,499 |
| Jan 14, 2019 | $1,848.80 | $1,907.20 | $1,660.80 | $1,672.80 | -7.97% | 128,416 |
| Jan 7, 2019 | $2,064.00 | $2,087.20 | $1,742.93 | $1,817.60 | -13.74% | 131,555 |
| Dec 31, 2018 | $2,363.20 | $2,491.20 | $2,012.00 | $2,107.20 | -12.87% | 101,247 |
| Dec 24, 2018 | $2,547.20 | $2,656.00 | $2,248.80 | $2,418.40 | -3.29% | 99,221 |
| Dec 17, 2018 | $1,992.80 | $2,522.40 | $1,986.40 | $2,500.80 | +24.24% | 259,095 |
| Dec 10, 2018 | $2,016.80 | $2,076.80 | $1,868.00 | $2,012.80 | +4.10% | 126,735 |
| Dec 3, 2018 | $1,887.20 | $2,108.80 | $1,796.97 | $1,933.60 | -7.39% | 167,960 |
| Nov 26, 2018 | $2,016.00 | $2,172.00 | $1,964.80 | $2,088.00 | +1.01% | 239,121 |
| Nov 19, 2018 | $1,770.40 | $2,116.80 | $23.18 | $2,067.20 | +20.58% | 223,626 |
| Nov 12, 2018 | $1,528.00 | $1,848.00 | $1,502.40 | $1,714.40 | +9.17% | 239,869 |
| Nov 5, 2018 | $1,391.20 | $1,597.60 | $1,372.00 | $1,570.40 | +9.91% | 152,304 |
| Oct 29, 2018 | $1,251.20 | $1,436.80 | $1,245.60 | $1,428.80 | +15.67% | 136,800 |
| Oct 22, 2018 | $1,196.80 | $1,304.80 | $1,175.20 | $1,235.20 | +4.75% | 136,453 |
| Oct 15, 2018 | $1,128.00 | $1,214.80 | $1,104.00 | $1,179.20 | +4.54% | 126,077 |
| Oct 8, 2018 | $1,069.60 | $1,161.60 | $1,024.00 | $1,128.00 | +7.55% | 137,226 |
| Oct 1, 2018 | $1,083.20 | $1,091.88 | $983.50 | $1,048.80 | -2.89% | 178,725 |
| Sep 24, 2018 | $1,123.20 | $1,142.40 | $1,073.60 | $1,080.00 | -7.41% | 138,336 |
| Sep 17, 2018 | $1,224.00 | $1,253.60 | $1,133.60 | $1,166.40 | -5.87% | 179,228 |
| Sep 10, 2018 | $1,264.80 | $1,302.40 | $1,165.82 | $1,239.20 | -3.49% | 149,086 |
| Sep 4, 2018 | $1,193.60 | $1,321.60 | $1,191.20 | $1,284.00 | +5.31% | 96,960 |
| Aug 27, 2018 | $1,256.00 | $1,278.40 | $1,200.00 | $1,219.20 | -3.67% | 103,448 |
| Aug 20, 2018 | $1,407.20 | $1,413.60 | $1,238.40 | $1,265.60 | -9.91% | 116,734 |
| Aug 13, 2018 | $1,348.80 | $1,454.40 | $1,308.00 | $1,404.80 | +5.15% | 106,955 |
| Aug 6, 2018 | $1,279.20 | $1,387.20 | $1,256.00 | $1,336.00 | +2.45% | 100,383 |
| Jul 30, 2018 | $1,249.60 | $1,359.20 | $1,241.60 | $1,304.00 | +0.31% | 114,560 |
| Jul 23, 2018 | $1,299.20 | $1,351.20 | $1,263.20 | $1,300.00 | -2.52% | 109,104 |
| Jul 16, 2018 | $1,326.40 | $1,404.80 | $1,306.40 | $1,333.60 | +4.06% | 133,158 |
| Jul 9, 2018 | $1,217.60 | $1,339.20 | $1,175.36 | $1,281.60 | +4.84% | 143,407 |
| Jul 2, 2018 | $1,202.40 | $1,267.22 | $1,180.80 | $1,222.40 | +2.48% | 122,656 |
| Jun 25, 2018 | $1,382.40 | $1,414.32 | $1,184.00 | $1,192.80 | -12.40% | 174,452 |
| Jun 18, 2018 | $1,520.80 | $1,554.40 | $1,359.20 | $1,361.60 | -12.09% | 116,875 |
| Jun 11, 2018 | $1,519.20 | $1,550.00 | $1,435.09 | $1,548.80 | +3.53% | 80,664 |
| Jun 4, 2018 | $1,489.60 | $1,560.00 | $1,468.00 | $1,496.00 | -0.43% | 106,013 |
| May 29, 2018 | $1,440.00 | $1,503.60 | $1,378.40 | $1,502.40 | +6.16% | 104,962 |
| May 21, 2018 | $1,271.20 | $1,420.80 | $1,226.40 | $1,415.20 | +10.63% | 95,337 |
| May 14, 2018 | $1,304.00 | $1,312.80 | $1,246.00 | $1,279.20 | -2.50% | 81,706 |
| May 7, 2018 | $1,331.20 | $1,428.00 | $1,279.20 | $1,312.00 | -3.19% | 164,481 |
| Apr 30, 2018 | $1,448.80 | $1,472.31 | $1,346.40 | $1,355.20 | -4.94% | 126,455 |
| Apr 23, 2018 | $1,452.00 | $1,464.80 | $1,376.00 | $1,425.60 | 0.00% | 96,589 |
| Apr 16, 2018 | $1,492.80 | $1,542.40 | $1,380.00 | $1,425.60 | -3.62% | 120,306 |
| Apr 9, 2018 | $1,689.60 | $1,696.80 | $1,460.80 | $1,479.20 | -15.18% | 117,409 |
| Apr 2, 2018 | $1,625.60 | $1,752.74 | $1,625.60 | $1,744.00 | +9.27% | 103,125 |
| Mar 26, 2018 | $1,564.00 | $1,656.00 | $1,551.20 | $1,596.00 | +2.84% | 81,528 |
| Mar 19, 2018 | $1,742.40 | $1,793.60 | $1,548.00 | $1,552.00 | -11.05% | 126,325 |
| Mar 12, 2018 | $1,791.20 | $1,872.80 | $1,730.40 | $1,744.80 | -1.45% | 95,073 |
| Mar 5, 2018 | $1,830.40 | $1,896.00 | $1,740.80 | $1,770.40 | -2.81% | 101,369 |
| Feb 26, 2018 | $1,720.00 | $1,898.40 | $1,669.60 | $1,821.60 | +6.80% | 113,703 |
| Feb 20, 2018 | $1,820.00 | $1,849.51 | $1,698.40 | $1,705.60 | -6.94% | 66,148 |
| Feb 12, 2018 | $1,954.40 | $2,052.00 | $1,812.80 | $1,832.80 | -8.29% | 100,912 |
| Feb 5, 2018 | $1,666.40 | $2,064.00 | $1,656.26 | $1,998.40 | +20.04% | 211,693 |
| Jan 29, 2018 | $1,644.80 | $1,730.40 | $1,607.20 | $1,664.80 | +3.02% | 122,150 |
| Jan 22, 2018 | $1,769.60 | $1,780.40 | $1,601.60 | $1,616.00 | -8.06% | 117,885 |
| Jan 16, 2018 | $1,729.60 | $1,783.12 | $1,717.60 | $1,757.60 | +2.42% | 81,244 |
| Jan 8, 2018 | $1,870.40 | $1,885.59 | $1,700.00 | $1,716.00 | -8.45% | 138,443 |
| Jan 2, 2018 | $1,945.60 | $1,963.24 | $1,848.00 | $1,874.40 | -4.60% | 81,390 |
| Dec 26, 2017 | $2,062.40 | $2,067.20 | $1,940.00 | $1,964.80 | -5.97% | 55,091 |
| Dec 18, 2017 | $2,156.00 | $2,201.60 | $2,076.00 | $2,089.60 | -3.90% | 56,521 |
| Dec 11, 2017 | $2,148.80 | $2,266.40 | $2,108.00 | $2,174.40 | +0.48% | 69,499 |
| Dec 4, 2017 | $2,146.40 | $2,285.36 | $2,133.60 | $2,164.00 | +2.85% | 84,974 |
| Nov 27, 2017 | $2,112.80 | $2,223.20 | $2,064.00 | $2,104.00 | +1.58% | 108,607 |
| Nov 20, 2017 | $2,268.80 | $2,311.20 | $2,066.40 | $2,071.20 | -7.37% | 72,866 |
| Nov 13, 2017 | $2,212.00 | $2,373.60 | $2,192.00 | $2,236.00 | +0.94% | 90,100 |
| Nov 6, 2017 | $2,311.20 | $2,319.20 | $2,136.00 | $2,215.20 | -4.39% | 97,829 |
| Oct 30, 2017 | $2,442.40 | $2,485.60 | $2,311.20 | $2,316.80 | -6.34% | 89,883 |
| Oct 23, 2017 | $2,653.60 | $2,701.60 | $2,468.00 | $2,473.60 | -7.43% | 95,923 |
| Oct 16, 2017 | $2,623.20 | $2,745.60 | $2,616.80 | $2,672.00 | -1.33% | 81,881 |
| Oct 9, 2017 | $2,898.40 | $2,939.20 | $2,688.80 | $2,708.00 | -7.79% | 78,036 |
| Oct 2, 2017 | $2,830.40 | $2,957.10 | $2,725.60 | $2,936.80 | +8.83% | 85,472 |
| Sep 25, 2017 | $2,748.80 | $2,748.80 | $2,584.81 | $2,698.40 | -3.93% | 101,878 |
| Sep 18, 2017 | $2,860.00 | $2,920.00 | $2,754.40 | $2,808.80 | -0.79% | 86,146 |
| Sep 11, 2017 | $3,155.20 | $3,184.00 | $2,784.00 | $2,831.20 | -9.12% | 96,860 |
| Sep 5, 2017 | $3,013.60 | $3,153.60 | $2,916.80 | $3,115.20 | -1.04% | 80,545 |
| Aug 28, 2017 | $3,195.20 | $3,386.73 | $3,134.48 | $3,148.00 | -0.35% | 95,363 |
| Aug 21, 2017 | $3,113.60 | $3,253.76 | $3,080.00 | $3,159.20 | +3.38% | 66,781 |
| Aug 14, 2017 | $3,064.80 | $3,349.60 | $3,013.60 | $3,056.00 | -0.03% | 104,349 |
| Aug 7, 2017 | $3,040.00 | $3,156.00 | $2,909.28 | $3,056.80 | +2.72% | 96,753 |
| Jul 31, 2017 | $2,973.60 | $3,107.19 | $2,872.00 | $2,976.00 | +0.68% | 112,389 |
| Jul 24, 2017 | $3,432.00 | $3,446.40 | $2,943.20 | $2,956.00 | -15.95% | 100,191 |
| Jul 17, 2017 | $3,388.00 | $3,536.00 | $3,227.20 | $3,516.80 | +4.69% | 86,640 |
| Jul 10, 2017 | $3,787.20 | $3,795.20 | $3,345.60 | $3,359.20 | -9.99% | 77,864 |
| Jul 3, 2017 | $3,418.40 | $3,810.00 | $3,358.40 | $3,732.00 | +7.96% | 66,371 |
| Jun 26, 2017 | $3,964.00 | $4,063.20 | $3,449.60 | $3,456.80 | -12.95% | 71,010 |
| Jun 19, 2017 | $3,641.60 | $4,172.80 | $3,623.20 | $3,971.20 | +8.01% | 72,911 |
| Jun 12, 2017 | $3,409.60 | $3,733.54 | $3,379.20 | $3,676.80 | +4.98% | 65,086 |
| Jun 5, 2017 | $3,360.00 | $3,586.18 | $3,183.20 | $3,502.40 | +7.46% | 95,114 |
| May 30, 2017 | $3,076.00 | $3,347.04 | $3,005.60 | $3,259.20 | +8.06% | 86,003 |
| May 22, 2017 | $2,887.20 | $3,181.60 | $2,802.00 | $3,016.00 | +3.01% | 120,647 |
| May 15, 2017 | $3,043.20 | $3,158.40 | $2,917.60 | $2,928.00 | -9.87% | 82,897 |
| May 8, 2017 | $3,470.40 | $3,587.20 | $3,196.00 | $3,248.80 | -6.30% | 99,275 |
| May 1, 2017 | $3,157.60 | $3,631.20 | $3,142.40 | $3,467.20 | +10.84% | 118,108 |
| Apr 24, 2017 | $3,092.00 | $3,238.40 | $2,997.60 | $3,128.00 | +1.77% | 106,839 |
| Apr 17, 2017 | $2,662.40 | $3,113.60 | $2,654.40 | $3,073.60 | +15.41% | 158,750 |
| Apr 10, 2017 | $2,692.80 | $2,709.14 | $2,602.40 | $2,663.20 | -3.31% | 92,207 |
| Apr 3, 2017 | $2,937.60 | $2,989.60 | $2,746.40 | $2,754.40 | -5.85% | 100,724 |
| Mar 27, 2017 | $3,372.00 | $3,398.39 | $2,913.60 | $2,925.60 | -10.39% | 132,047 |
| Mar 20, 2017 | $3,166.40 | $3,400.80 | $3,101.60 | $3,264.80 | +4.94% | 105,642 |
| Mar 13, 2017 | $3,149.60 | $3,316.00 | $3,063.20 | $3,111.20 | -1.17% | 155,272 |
| Mar 6, 2017 | $2,634.40 | $3,168.80 | $2,604.00 | $3,148.00 | +18.70% | 216,120 |
| Feb 27, 2017 | $2,548.00 | $2,718.40 | $2,545.26 | $2,652.00 | +2.38% | 98,967 |
| Feb 21, 2017 | $2,526.40 | $2,656.80 | $2,511.92 | $2,590.40 | -1.22% | 124,570 |
| Feb 13, 2017 | $2,628.80 | $2,684.80 | $2,578.40 | $2,622.40 | +2.28% | 113,346 |
| Feb 6, 2017 | $2,572.80 | $2,792.00 | $2,540.00 | $2,564.00 | +0.16% | 134,333 |
| Jan 30, 2017 | $2,652.80 | $2,705.20 | $2,528.80 | $2,560.00 | -2.74% | 130,845 |
| Jan 23, 2017 | $2,720.00 | $2,723.20 | $2,548.00 | $2,632.00 | -0.30% | 120,700 |
| Jan 17, 2017 | $2,550.40 | $2,789.60 | $2,544.80 | $2,640.00 | +0.06% | 79,991 |
| Jan 9, 2017 | $2,607.60 | $2,814.80 | $2,544.00 | $2,638.40 | +3.86% | 132,672 |
| Jan 3, 2017 | $2,416.00 | $2,680.00 | $2,409.90 | $2,540.40 | +0.33% | 119,468 |
| Dec 27, 2016 | $2,567.60 | $2,567.60 | $2,484.40 | $2,532.00 | -2.90% | 72,032 |
| Dec 19, 2016 | $2,626.40 | $2,673.87 | $2,544.00 | $2,607.60 | -0.17% | 102,854 |
| Dec 12, 2016 | $2,473.60 | $2,780.90 | $2,454.00 | $2,612.00 | -2.94% | 199,290 |
| Dec 5, 2016 | $2,618.80 | $2,876.00 | $2,611.20 | $2,691.20 | +0.24% | 190,671 |
| Nov 28, 2016 | $3,338.00 | $3,653.20 | $2,652.40 | $2,684.80 | -21.90% | 235,231 |
| Nov 21, 2016 | $3,286.80 | $3,471.20 | $3,151.60 | $3,437.60 | -1.31% | 70,288 |
| Nov 14, 2016 | $3,950.80 | $4,085.60 | $3,367.92 | $3,483.20 | – | 78,589 |
Seasonality
SCO 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 | -7.3% | -2.2% | 4.0% | -3.7% | -1.5% | -6.1% | -8.1% | 1.6% | -3.1% | -2.1% | 5.2% | -5.5% |
| Months up | 3 of 10 | 4 of 10 | 2 of 10 | 2 of 10 | 6 of 10 | 3 of 10 | 2 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 5 of 9 | 3 of 9 |
| 2026 | -21.7% | -8.2% | -41.0% | -21.2% | 4.8% | 27.4% | -22.5% | -11.7% | -17.2% | -21.2% | ||
| 2025 | -2.9% | 5.2% | -3.1% | 35.0% | -7.6% | -13.5% | -14.3% | 10.3% | 2.1% | 3.5% | 3.4% | 5.2% |
| 2024 | -10.0% | -3.8% | -11.4% | -0.1% | 6.0% | -8.2% | 5.1% | 9.0% | 9.2% | -8.4% | 2.7% | -7.6% |
| 2023 | 0.5% | 5.2% | 0.0% | -4.0% | 19.4% | -11.2% | -24.0% | -4.5% | -9.8% | 6.7% | 8.7% | 7.0% |
| 2022 | -23.9% | -15.4% | -29.5% | -8.8% | -20.5% | 9.2% | -1.5% | 8.7% | 23.3% | -18.6% | -2.0% | -1.2% |
| 2021 | -12.2% | -28.6% | -2.1% | -14.3% | -11.1% | -16.9% | -6.2% | 6.3% | -15.9% | -13.8% | 27.9% | -23.8% |
| 2020 | 36.0% | 28.7% | 135.0% | -6.9% | -49.9% | -21.7% | -7.9% | -10.2% | 11.1% | 18.4% | -32.9% | -12.5% |
| 2019 | -29.3% | -10.3% | -9.1% | -12.5% | 40.1% | -17.3% | -2.2% | 4.8% | -7.5% | -1.0% | -7.1% | -18.6% |
| 2018 | -14.5% | 8.4% | -12.3% | -11.6% | 1.8% | -17.0% | 9.2% | -6.4% | -11.4% | 23.6% | 56.5% | 12.2% |
| 2017 | 5.2% | -2.9% | 13.2% | 6.9% | 2.4% | 7.9% | -16.5% | 9.8% | -14.9% | -10.0% | -10.2% | -9.9% |