Schindler Holding AG (SHLRF) stock
SHLRFOTCFiscal year ends December 31Also trades as SHLAF
$307.73+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Schindler share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$307.73
0.00% on the day
52-week range
$287.49 – $371.81
-17.2% from the high
Change over 52 weeks
-9.3%
From $339.25 on Oct 17, 2025
Average volume
9
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $307.73 | $307.73 | $307.73 | $307.73 | 0.00% | 0 |
| Oct 12, 2026 | $307.73 | $307.73 | $307.73 | $307.73 | 0.00% | 0 |
| Oct 5, 2026 | $296.87 | $307.73 | $291.80 | $307.73 | +3.66% | 139 |
| Sep 28, 2026 | $296.87 | $296.87 | $296.87 | $296.87 | -1.31% | 8 |
| Sep 21, 2026 | $300.82 | $300.82 | $300.82 | $300.82 | 0.00% | 0 |
| Sep 14, 2026 | $300.82 | $300.82 | $300.82 | $300.82 | 0.00% | 0 |
| Sep 8, 2026 | $296.36 | $300.82 | $296.36 | $300.82 | +1.50% | 52 |
| Aug 31, 2026 | $303.52 | $303.52 | $296.36 | $296.36 | -11.81% | 57 |
| Aug 24, 2026 | $310.00 | $336.03 | $310.00 | $336.03 | +8.40% | 9 |
| Aug 17, 2026 | $310.05 | $310.05 | $310.00 | $310.00 | -0.02% | 62 |
| Aug 10, 2026 | $287.49 | $310.05 | $287.49 | $310.05 | +7.85% | 1 |
| Aug 3, 2026 | $287.49 | $287.49 | $287.49 | $287.49 | 0.00% | 0 |
| Jul 27, 2026 | $287.49 | $287.49 | $287.49 | $287.49 | -0.32% | 1 |
| Jul 20, 2026 | $314.50 | $314.50 | $288.41 | $288.41 | -8.30% | 500 |
| Jul 13, 2026 | $314.50 | $314.50 | $314.50 | $314.50 | 0.00% | 0 |
| Jul 6, 2026 | $314.50 | $314.50 | $314.50 | $314.50 | 0.00% | 0 |
| Jun 29, 2026 | $314.50 | $314.50 | $314.50 | $314.50 | 0.00% | 0 |
| Jun 22, 2026 | $314.50 | $314.50 | $314.50 | $314.50 | 0.00% | 6 |
| Jun 15, 2026 | $314.50 | $314.50 | $314.50 | $314.50 | 0.00% | 0 |
| Jun 8, 2026 | $314.50 | $314.50 | $314.50 | $314.50 | 0.00% | 0 |
| Jun 1, 2026 | $317.93 | $317.93 | $308.37 | $314.50 | -1.08% | 125 |
| May 26, 2026 | $311.00 | $318.63 | $311.00 | $317.93 | +2.77% | 399 |
| May 18, 2026 | $309.36 | $309.36 | $309.36 | $309.36 | -3.33% | 49 |
| May 11, 2026 | $346.92 | $346.92 | $320.00 | $320.00 | -7.76% | 52 |
| May 4, 2026 | $316.50 | $346.92 | $316.50 | $346.92 | +8.80% | 212 |
| Apr 27, 2026 | $325.00 | $325.00 | $305.43 | $318.85 | -0.27% | 849 |
| Apr 20, 2026 | $319.70 | $319.70 | $319.70 | $319.70 | 0.00% | 0 |
| Apr 13, 2026 | $319.70 | $319.70 | $319.70 | $319.70 | 0.00% | 0 |
| Apr 6, 2026 | $319.70 | $319.70 | $319.70 | $319.70 | 0.00% | 0 |
| Mar 30, 2026 | $343.64 | $343.64 | $319.70 | $319.70 | -6.97% | 298 |
| Mar 23, 2026 | $343.64 | $343.64 | $343.64 | $343.64 | 0.00% | 0 |
| Mar 16, 2026 | $343.64 | $343.64 | $343.64 | $343.64 | 0.00% | 0 |
| Mar 9, 2026 | $343.64 | $343.64 | $343.64 | $343.64 | 0.00% | 0 |
| Mar 2, 2026 | $344.50 | $360.00 | $343.64 | $343.64 | -0.25% | 19 |
| Feb 23, 2026 | $362.09 | $362.09 | $344.14 | $344.50 | -4.86% | 55 |
| Feb 17, 2026 | $362.09 | $362.09 | $362.09 | $362.09 | -0.00% | 0 |
| Feb 9, 2026 | $362.82 | $362.82 | $362.09 | $362.09 | -0.20% | 205 |
| Feb 2, 2026 | $370.00 | $370.04 | $362.82 | $362.82 | -2.42% | 267 |
| Jan 26, 2026 | $371.81 | $371.81 | $371.81 | $371.81 | 0.00% | 0 |
| Jan 20, 2026 | $343.64 | $371.81 | $343.64 | $371.81 | +2.49% | 94 |
| Jan 12, 2026 | $337.61 | $362.76 | $337.61 | $362.76 | +7.45% | 1 |
| Jan 5, 2026 | $337.61 | $337.61 | $337.61 | $337.61 | 0.00% | 0 |
| Dec 29, 2025 | $337.61 | $337.61 | $337.61 | $337.61 | -0.70% | 67 |
| Dec 22, 2025 | $340.00 | $340.00 | $340.00 | $340.00 | 0.00% | 0 |
| Dec 15, 2025 | $340.00 | $340.00 | $340.00 | $340.00 | 0.00% | 0 |
| Dec 8, 2025 | $343.79 | $343.79 | $340.00 | $340.00 | -1.10% | 52 |
| Dec 1, 2025 | $330.00 | $343.79 | $330.00 | $343.79 | +4.18% | 100 |
| Nov 24, 2025 | $330.00 | $330.00 | $330.00 | $330.00 | 0.00% | 2 |
| Nov 17, 2025 | $350.41 | $350.41 | $330.00 | $330.00 | -5.82% | 450 |
| Nov 10, 2025 | $335.96 | $350.41 | $335.96 | $350.41 | +1.13% | 63 |
| Nov 3, 2025 | $346.50 | $346.50 | $346.50 | $346.50 | 0.00% | 0 |
| Oct 27, 2025 | $360.05 | $360.05 | $330.00 | $346.50 | -3.76% | 301 |
| Oct 20, 2025 | $339.25 | $360.05 | $339.25 | $360.05 | +6.13% | 187 |
| Oct 13, 2025 | $339.25 | $339.25 | $339.25 | $339.25 | +0.04% | 52 |
| Oct 6, 2025 | $346.35 | $346.35 | $339.12 | $339.12 | -2.09% | 1 |
| Sep 29, 2025 | $346.35 | $346.35 | $346.35 | $346.35 | 0.00% | 0 |
| Sep 22, 2025 | $351.86 | $351.86 | $345.72 | $346.35 | -1.57% | 65 |
| Sep 15, 2025 | $375.00 | $386.27 | $351.86 | $351.86 | -6.06% | 232 |
| Sep 8, 2025 | $374.56 | $374.56 | $374.56 | $374.56 | +9.20% | 55 |
| Sep 2, 2025 | $341.79 | $343.00 | $341.79 | $343.00 | -3.11% | 517 |
| Aug 25, 2025 | $354.90 | $354.90 | $354.00 | $354.00 | -0.25% | 715 |
| Aug 18, 2025 | $354.44 | $377.43 | $354.44 | $354.90 | +0.13% | 29 |
| Aug 11, 2025 | $354.44 | $354.44 | $354.44 | $354.44 | 0.00% | 0 |
| Aug 4, 2025 | $354.44 | $354.44 | $354.44 | $354.44 | 0.00% | 0 |
| Jul 28, 2025 | $358.44 | $358.44 | $354.00 | $354.44 | -1.12% | 54 |
| Jul 21, 2025 | $360.10 | $362.56 | $358.44 | $358.44 | -0.31% | 23 |
| Jul 14, 2025 | $352.50 | $359.56 | $352.50 | $359.56 | +2.00% | 126 |
| Jul 7, 2025 | $358.24 | $358.24 | $352.50 | $352.50 | -4.21% | 70 |
| Jun 30, 2025 | $367.98 | $367.98 | $367.98 | $367.98 | +0.01% | 8 |
| Jun 23, 2025 | $340.05 | $367.96 | $340.00 | $367.96 | +8.21% | 68 |
| Jun 16, 2025 | $346.75 | $347.00 | $340.05 | $340.05 | -1.93% | 9 |
| Jun 9, 2025 | $352.67 | $352.67 | $346.75 | $346.75 | -1.68% | 9 |
| Jun 2, 2025 | $341.90 | $353.70 | $341.90 | $352.67 | +3.15% | 62 |
| May 27, 2025 | $341.90 | $341.90 | $341.90 | $341.90 | -2.24% | 62 |
| May 19, 2025 | $336.10 | $349.74 | $336.10 | $349.74 | +4.06% | 83 |
| May 12, 2025 | $349.25 | $349.25 | $336.10 | $336.10 | -1.78% | 14 |
| May 5, 2025 | $336.50 | $347.73 | $336.50 | $342.19 | +1.69% | 162 |
| Apr 28, 2025 | $334.17 | $336.50 | $334.17 | $336.50 | +0.70% | 10 |
| Apr 21, 2025 | $314.16 | $334.17 | $314.16 | $334.17 | +6.37% | 10 |
| Apr 14, 2025 | $315.00 | $315.00 | $314.16 | $314.16 | -0.24% | 501 |
| Apr 7, 2025 | $318.00 | $318.00 | $283.70 | $314.92 | +4.66% | 1,231 |
| Mar 31, 2025 | $301.20 | $301.21 | $300.91 | $300.91 | -0.10% | 159 |
| Mar 24, 2025 | $307.65 | $307.66 | $301.20 | $301.20 | -2.10% | 46 |
| Mar 17, 2025 | $307.65 | $307.65 | $307.65 | $307.65 | 0.00% | 0 |
| Mar 10, 2025 | $316.66 | $316.66 | $300.82 | $307.65 | +0.87% | 158 |
| Mar 3, 2025 | $305.92 | $307.00 | $305.00 | $305.00 | -0.30% | 171 |
| Feb 24, 2025 | $281.26 | $305.92 | $281.26 | $305.92 | +8.77% | 30 |
| Feb 18, 2025 | $309.42 | $309.42 | $281.26 | $281.26 | +0.59% | 43 |
| Feb 10, 2025 | $273.00 | $279.62 | $273.00 | $279.62 | +2.42% | 99 |
| Feb 3, 2025 | $273.00 | $273.00 | $273.00 | $273.00 | 0.00% | 0 |
| Jan 27, 2025 | $258.84 | $273.00 | $258.84 | $273.00 | +5.47% | 25 |
| Jan 21, 2025 | $258.84 | $258.84 | $258.84 | $258.84 | 0.00% | 0 |
| Jan 13, 2025 | $261.12 | $261.12 | $258.84 | $258.84 | -0.87% | 300 |
| Jan 6, 2025 | $281.47 | $281.47 | $261.12 | $261.12 | -7.23% | 259 |
| Dec 30, 2024 | $281.47 | $281.47 | $281.47 | $281.47 | 0.00% | 0 |
| Dec 23, 2024 | $281.47 | $281.47 | $281.47 | $281.47 | 0.00% | 0 |
| Dec 16, 2024 | $281.47 | $281.47 | $281.47 | $281.47 | +4.52% | 10 |
| Dec 9, 2024 | $266.09 | $296.99 | $266.09 | $269.31 | +1.21% | 563 |
| Dec 2, 2024 | $266.09 | $266.09 | $266.09 | $266.09 | 0.00% | 0 |
| Nov 25, 2024 | $272.00 | $272.00 | $266.09 | $266.09 | -2.17% | 1 |
| Nov 18, 2024 | $272.00 | $272.00 | $272.00 | $272.00 | 0.00% | 0 |
| Nov 11, 2024 | $271.82 | $272.00 | $271.82 | $272.00 | -0.62% | 188 |
| Nov 4, 2024 | $273.71 | $273.71 | $273.71 | $273.71 | 0.00% | 0 |
| Oct 28, 2024 | $287.24 | $287.24 | $273.71 | $273.71 | -0.10% | 341 |
| Oct 21, 2024 | $273.98 | $273.98 | $273.98 | $273.98 | 0.00% | 0 |
| Oct 14, 2024 | $291.00 | $295.81 | $273.98 | $273.98 | -5.85% | 200 |
| Oct 7, 2024 | $291.00 | $291.00 | $291.00 | $291.00 | 0.00% | 300 |
| Sep 30, 2024 | $275.00 | $291.00 | $275.00 | $291.00 | +6.36% | 200 |
| Sep 23, 2024 | $273.59 | $273.59 | $273.59 | $273.59 | 0.00% | 0 |
| Sep 16, 2024 | $273.59 | $273.59 | $273.59 | $273.59 | 0.00% | 0 |
| Sep 9, 2024 | $273.59 | $273.59 | $273.59 | $273.59 | -4.54% | 100 |
| Sep 3, 2024 | $286.60 | $286.60 | $286.60 | $286.60 | +8.97% | 100 |
| Aug 26, 2024 | $260.00 | $263.00 | $260.00 | $263.00 | +1.15% | 100 |
| Aug 19, 2024 | $260.00 | $260.00 | $260.00 | $260.00 | 0.00% | 0 |
| Aug 12, 2024 | $260.00 | $260.00 | $260.00 | $260.00 | 0.00% | 100 |
| Aug 5, 2024 | $253.00 | $260.00 | $253.00 | $260.00 | +2.77% | 200 |
| Jul 29, 2024 | $253.00 | $253.00 | $253.00 | $253.00 | 0.00% | 0 |
| Jul 22, 2024 | $252.94 | $253.00 | $252.94 | $253.00 | +0.40% | 200 |
| Jul 15, 2024 | $255.00 | $255.00 | $251.99 | $251.99 | +0.23% | 1,700 |
| Jul 8, 2024 | $254.00 | $254.00 | $251.41 | $251.41 | +7.41% | 200 |
| Jul 1, 2024 | $234.06 | $234.06 | $234.06 | $234.06 | -8.14% | 100 |
| Jun 24, 2024 | $263.20 | $263.20 | $254.79 | $254.79 | -3.20% | 100 |
| Jun 17, 2024 | $263.20 | $263.20 | $263.20 | $263.20 | 0.00% | 0 |
| Jun 10, 2024 | $263.20 | $263.20 | $263.20 | $263.20 | +0.33% | 100 |
| Jun 3, 2024 | $262.33 | $262.33 | $262.33 | $262.33 | 0.00% | 0 |
| May 28, 2024 | $262.33 | $262.33 | $262.33 | $262.33 | +5.57% | 100 |
| May 20, 2024 | $248.50 | $248.50 | $248.50 | $248.50 | 0.00% | 0 |
| May 13, 2024 | $248.50 | $248.50 | $248.50 | $248.50 | 0.00% | 0 |
| May 6, 2024 | $248.72 | $248.72 | $248.50 | $248.50 | -1.48% | 300 |
| Apr 29, 2024 | $252.23 | $252.23 | $252.23 | $252.23 | -7.04% | 200 |
| Apr 22, 2024 | $271.33 | $271.33 | $271.33 | $271.33 | 0.00% | 0 |
| Apr 15, 2024 | $271.33 | $271.33 | $271.33 | $271.33 | 0.00% | 0 |
| Apr 8, 2024 | $271.33 | $271.33 | $271.33 | $271.33 | 0.00% | 0 |
| Apr 1, 2024 | $271.33 | $271.33 | $271.33 | $271.33 | 0.00% | 300 |
| Mar 25, 2024 | $271.33 | $271.33 | $271.33 | $271.33 | 0.00% | 0 |
| Mar 18, 2024 | $265.69 | $271.33 | $265.69 | $271.33 | +2.12% | 100 |
| Mar 11, 2024 | $256.25 | $265.69 | $256.25 | $265.69 | +3.68% | 100 |
| Mar 4, 2024 | $256.00 | $256.25 | $256.00 | $256.25 | +2.05% | 100 |
| Feb 26, 2024 | $251.10 | $251.10 | $251.10 | $251.10 | 0.00% | 0 |
| Feb 20, 2024 | $249.50 | $257.87 | $249.50 | $251.10 | +0.64% | 100 |
| Feb 12, 2024 | $235.50 | $249.50 | $235.50 | $249.50 | +5.94% | 500 |
| Feb 5, 2024 | $234.25 | $235.50 | $234.25 | $235.50 | +0.43% | 200 |
| Jan 29, 2024 | $234.50 | $234.50 | $234.50 | $234.50 | +2.40% | 100 |
| Jan 22, 2024 | $229.00 | $229.00 | $229.00 | $229.00 | -3.38% | 100 |
| Jan 16, 2024 | $237.00 | $237.00 | $237.00 | $237.00 | 0.00% | 0 |
| Jan 8, 2024 | $233.00 | $237.00 | $233.00 | $237.00 | +3.04% | 200 |
| Jan 2, 2024 | $231.50 | $231.50 | $230.00 | $230.00 | -0.65% | 1,300 |
| Dec 26, 2023 | $219.50 | $236.50 | $219.50 | $231.50 | +5.47% | 200 |
| Dec 18, 2023 | $219.50 | $219.50 | $219.50 | $219.50 | 0.00% | 0 |
| Dec 11, 2023 | $215.80 | $222.23 | $215.80 | $219.50 | +1.71% | 300 |
| Dec 4, 2023 | $215.80 | $215.80 | $215.80 | $215.80 | 0.00% | 0 |
| Nov 27, 2023 | $215.80 | $215.80 | $215.80 | $215.80 | 0.00% | 2,000 |
| Nov 20, 2023 | $215.80 | $215.80 | $215.80 | $215.80 | 0.00% | 0 |
| Nov 13, 2023 | $205.00 | $215.80 | $205.00 | $215.80 | +8.17% | 200 |
| Nov 6, 2023 | $194.75 | $199.50 | $194.00 | $199.50 | +1.79% | 400 |
| Oct 30, 2023 | $196.00 | $196.00 | $196.00 | $196.00 | 0.00% | 0 |
| Oct 23, 2023 | $195.75 | $196.00 | $195.75 | $196.00 | +0.13% | 100 |
| Oct 16, 2023 | $194.40 | $195.75 | $194.40 | $195.75 | +0.69% | 800 |
| Oct 9, 2023 | $194.40 | $194.40 | $194.40 | $194.40 | 0.00% | 0 |
| Oct 2, 2023 | $188.51 | $194.40 | $188.51 | $194.40 | +3.12% | 600 |
| Sep 25, 2023 | $223.00 | $223.00 | $188.51 | $188.51 | -15.47% | 200 |
| Sep 18, 2023 | $223.00 | $223.00 | $223.00 | $223.00 | 0.00% | 0 |
| Sep 11, 2023 | $223.00 | $223.00 | $223.00 | $223.00 | 0.00% | 0 |
| Sep 5, 2023 | $223.00 | $223.00 | $223.00 | $223.00 | 0.00% | 0 |
| Aug 28, 2023 | $223.00 | $223.00 | $223.00 | $223.00 | 0.00% | 0 |
| Aug 21, 2023 | $223.00 | $223.00 | $223.00 | $223.00 | 0.00% | 0 |
| Aug 14, 2023 | $223.00 | $223.00 | $223.00 | $223.00 | 0.00% | 0 |
| Aug 7, 2023 | $224.00 | $224.00 | $223.00 | $223.00 | -0.45% | 100 |
| Jul 31, 2023 | $224.00 | $224.00 | $224.00 | $224.00 | 0.00% | 0 |
| Jul 24, 2023 | $230.00 | $230.00 | $224.00 | $224.00 | -2.61% | 100 |
| Jul 17, 2023 | $230.00 | $230.00 | $230.00 | $230.00 | +9.61% | 100 |
| Jul 10, 2023 | $209.84 | $209.84 | $209.84 | $209.84 | 0.00% | 0 |
| Jul 3, 2023 | $209.84 | $209.84 | $209.84 | $209.84 | 0.00% | 0 |
| Jun 26, 2023 | $205.00 | $212.93 | $205.00 | $209.84 | +2.36% | 200 |
| Jun 20, 2023 | $210.00 | $211.00 | $205.00 | $205.00 | -6.49% | 300 |
| Jun 12, 2023 | $209.00 | $220.25 | $203.80 | $219.22 | +4.89% | 1,600 |
| Jun 5, 2023 | $206.12 | $211.00 | $199.87 | $209.00 | +1.40% | 300 |
| May 30, 2023 | $200.00 | $206.12 | $200.00 | $206.12 | +3.06% | 200 |
| May 22, 2023 | $209.65 | $211.30 | $200.00 | $200.00 | -4.63% | 400 |
| May 15, 2023 | $211.79 | $211.79 | $207.00 | $209.70 | -0.99% | 100 |
| May 8, 2023 | $217.25 | $217.25 | $211.79 | $211.79 | -2.51% | 100 |
| May 1, 2023 | $217.25 | $217.25 | $217.25 | $217.25 | 0.00% | 0 |
| Apr 24, 2023 | $217.25 | $217.25 | $217.25 | $217.25 | +3.83% | 100 |
| Apr 17, 2023 | $209.24 | $209.24 | $209.24 | $209.24 | 0.00% | 0 |
| Apr 10, 2023 | $209.24 | $209.24 | $209.24 | $209.24 | 0.00% | 0 |
| Apr 3, 2023 | $209.24 | $209.24 | $209.24 | $209.24 | -9.22% | 900 |
| Mar 27, 2023 | $230.50 | $230.50 | $230.50 | $230.50 | 0.00% | 0 |
| Mar 20, 2023 | $215.75 | $230.50 | $215.75 | $230.50 | +6.84% | 100 |
| Mar 13, 2023 | $215.75 | $215.75 | $215.75 | $215.75 | 0.00% | 0 |
| Mar 6, 2023 | $207.00 | $215.75 | $207.00 | $215.75 | +4.23% | 300 |
| Feb 27, 2023 | $207.00 | $207.00 | $207.00 | $207.00 | 0.00% | 0 |
| Feb 21, 2023 | $197.50 | $207.00 | $197.50 | $207.00 | +4.81% | 100 |
| Feb 13, 2023 | $197.50 | $197.50 | $197.50 | $197.50 | 0.00% | 0 |
| Feb 6, 2023 | $197.50 | $197.50 | $197.50 | $197.50 | 0.00% | 0 |
| Jan 30, 2023 | $207.50 | $207.50 | $197.50 | $197.50 | -4.82% | 1,000 |
| Jan 23, 2023 | $200.00 | $207.50 | $200.00 | $207.50 | +3.75% | 200 |
| Jan 17, 2023 | $182.00 | $200.00 | $182.00 | $200.00 | +9.89% | 200 |
| Jan 9, 2023 | $182.00 | $182.00 | $182.00 | $182.00 | 0.00% | 0 |
| Jan 3, 2023 | $185.50 | $190.78 | $182.00 | $182.00 | +1.57% | 3,800 |
| Dec 27, 2022 | $180.13 | $180.13 | $179.05 | $179.18 | -0.53% | 1,500 |
| Dec 19, 2022 | $180.13 | $180.13 | $180.13 | $180.13 | 0.00% | 0 |
| Dec 12, 2022 | $180.13 | $180.13 | $180.13 | $180.13 | 0.00% | 0 |
| Dec 5, 2022 | $180.54 | $180.54 | $180.13 | $180.13 | +3.64% | 200 |
| Nov 28, 2022 | $173.80 | $173.80 | $173.80 | $173.80 | 0.00% | 0 |
| Nov 21, 2022 | $173.80 | $173.80 | $173.80 | $173.80 | -7.06% | 100 |
| Nov 14, 2022 | $188.00 | $188.00 | $187.00 | $187.00 | -5.66% | 100 |
| Nov 7, 2022 | $164.60 | $198.21 | $164.60 | $198.21 | +20.42% | 100 |
| Oct 31, 2022 | $165.52 | $165.52 | $164.60 | $164.60 | +0.37% | 200 |
| Oct 24, 2022 | $156.75 | $164.00 | $156.75 | $164.00 | +1.30% | 500 |
| Oct 17, 2022 | $152.00 | $161.90 | $152.00 | $161.90 | +6.51% | 300 |
| Oct 10, 2022 | $145.00 | $152.44 | $145.00 | $152.00 | +4.83% | 2,400 |
| Oct 3, 2022 | $152.25 | $152.25 | $145.00 | $145.00 | 0.00% | 100 |
| Sep 26, 2022 | $145.00 | $152.70 | $145.00 | $145.00 | 0.00% | 600 |
| Sep 19, 2022 | $162.00 | $162.00 | $145.00 | $145.00 | -10.49% | 1,100 |
| Sep 12, 2022 | $179.07 | $179.07 | $162.00 | $162.00 | -9.53% | 100 |
| Sep 6, 2022 | $182.75 | $182.75 | $174.94 | $179.07 | -2.01% | 900 |
| Aug 29, 2022 | $182.75 | $182.75 | $182.75 | $182.75 | 0.00% | 1,000 |
| Aug 22, 2022 | $183.50 | $183.50 | $174.50 | $182.75 | -0.41% | 300 |
| Aug 15, 2022 | $183.50 | $183.50 | $183.50 | $183.50 | 0.00% | 0 |
| Aug 8, 2022 | $183.50 | $183.50 | $183.50 | $183.50 | 0.00% | 0 |
| Aug 1, 2022 | $183.50 | $183.50 | $183.50 | $183.50 | +5.49% | 100 |
| Jul 25, 2022 | $180.50 | $180.50 | $173.95 | $173.95 | -3.63% | 100 |
| Jul 18, 2022 | $182.23 | $186.00 | $180.50 | $180.50 | -0.95% | 100 |
| Jul 11, 2022 | $179.00 | $182.23 | $179.00 | $182.23 | +1.80% | 200 |
| Jul 5, 2022 | $172.25 | $179.00 | $172.25 | $179.00 | +3.92% | 100 |
| Jun 27, 2022 | $170.00 | $172.25 | $170.00 | $172.25 | +1.32% | 500 |
| Jun 21, 2022 | $170.00 | $170.00 | $170.00 | $170.00 | +1.04% | 1,600 |
| Jun 13, 2022 | $188.65 | $188.65 | $167.00 | $168.25 | -10.81% | 200 |
| Jun 6, 2022 | $188.65 | $188.65 | $188.65 | $188.65 | 0.00% | 0 |
| May 31, 2022 | $188.65 | $188.65 | $188.65 | $188.65 | 0.00% | 0 |
| May 23, 2022 | $188.65 | $188.65 | $188.65 | $188.65 | 0.00% | 0 |
| May 16, 2022 | $184.88 | $194.24 | $184.88 | $188.65 | +2.04% | 500 |
| May 9, 2022 | $191.50 | $191.50 | $174.20 | $184.88 | -3.46% | 300 |
| May 2, 2022 | $191.50 | $191.50 | $191.50 | $191.50 | -2.30% | 100 |
| Apr 25, 2022 | $196.00 | $196.00 | $196.00 | $196.00 | 0.00% | 1,100 |
| Apr 18, 2022 | $215.00 | $215.00 | $196.00 | $196.00 | -8.84% | 100 |
| Apr 11, 2022 | $215.00 | $215.00 | $215.00 | $215.00 | 0.00% | 400 |
| Apr 4, 2022 | $215.00 | $215.00 | $215.00 | $215.00 | 0.00% | 0 |
| Mar 28, 2022 | $215.00 | $215.00 | $215.00 | $215.00 | 0.00% | 0 |
| Mar 21, 2022 | $212.05 | $215.00 | $212.05 | $215.00 | +1.39% | 1,400 |
| Mar 14, 2022 | $212.05 | $212.05 | $212.05 | $212.05 | +2.66% | 100 |
| Mar 7, 2022 | $209.30 | $209.30 | $206.56 | $206.56 | -4.15% | 1,300 |
| Feb 28, 2022 | $215.50 | $215.50 | $215.50 | $215.50 | 0.00% | 0 |
| Feb 22, 2022 | $215.50 | $215.50 | $215.50 | $215.50 | 0.00% | 0 |
| Feb 14, 2022 | $243.00 | $243.00 | $215.50 | $215.50 | -16.15% | 800 |
| Feb 7, 2022 | $253.01 | $257.00 | $253.01 | $257.00 | +1.58% | 200 |
| Jan 31, 2022 | $253.01 | $253.01 | $253.01 | $253.01 | 0.00% | 0 |
| Jan 24, 2022 | $253.01 | $253.01 | $253.01 | $253.01 | 0.00% | 0 |
| Jan 18, 2022 | $253.01 | $253.01 | $253.01 | $253.01 | +0.00% | 100 |
| Jan 10, 2022 | $253.00 | $253.00 | $253.00 | $253.00 | 0.00% | 0 |
| Jan 3, 2022 | $259.51 | $264.85 | $253.00 | $253.00 | -2.51% | 1,400 |
| Dec 27, 2021 | $258.50 | $259.51 | $258.50 | $259.51 | +2.98% | 200 |
| Dec 20, 2021 | $252.00 | $252.00 | $252.00 | $252.00 | -1.56% | 0 |
| Dec 13, 2021 | $252.00 | $256.00 | $252.00 | $256.00 | +1.59% | 0 |
| Dec 6, 2021 | $252.00 | $252.00 | $252.00 | $252.00 | 0.00% | 0 |
| Nov 29, 2021 | $267.20 | $267.20 | $245.20 | $252.00 | -5.69% | 300 |
| Nov 22, 2021 | $267.20 | $267.20 | $267.20 | $267.20 | 0.00% | 0 |
| Nov 15, 2021 | $277.66 | $277.66 | $267.20 | $267.20 | +0.64% | 300 |
| Nov 8, 2021 | $273.00 | $273.00 | $265.50 | $265.50 | -0.38% | 200 |
| Nov 1, 2021 | $254.00 | $266.50 | $254.00 | $266.50 | +4.18% | 200 |
| Oct 25, 2021 | $271.64 | $271.64 | $255.80 | $255.80 | -5.83% | 300 |
| Oct 18, 2021 | $256.00 | $271.64 | $256.00 | $271.64 | +6.11% | 100 |
| Oct 11, 2021 | $258.31 | $258.31 | $256.00 | $256.00 | -0.89% | 100 |
| Oct 4, 2021 | $258.31 | $258.31 | $258.31 | $258.31 | 0.00% | 0 |
| Sep 27, 2021 | $286.15 | $286.15 | $258.31 | $258.31 | -9.73% | 700 |
| Sep 20, 2021 | $286.15 | $286.15 | $286.15 | $286.15 | 0.00% | 0 |
| Sep 13, 2021 | $305.75 | $305.75 | $286.15 | $286.15 | -6.41% | 100 |
| Sep 7, 2021 | $305.75 | $305.75 | $305.75 | $305.75 | 0.00% | 100 |
| Aug 30, 2021 | $305.75 | $305.75 | $305.75 | $305.75 | 0.00% | 0 |
| Aug 23, 2021 | $305.75 | $305.75 | $305.75 | $305.75 | 0.00% | 0 |
| Aug 16, 2021 | $305.75 | $305.75 | $305.75 | $305.75 | +1.53% | 100 |
| Aug 9, 2021 | $323.00 | $323.00 | $301.15 | $301.15 | -4.40% | 200 |
| Aug 2, 2021 | $315.00 | $315.00 | $315.00 | $315.00 | 0.00% | 0 |
| Jul 26, 2021 | $302.00 | $315.00 | $302.00 | $315.00 | -2.48% | 100 |
| Jul 19, 2021 | $295.95 | $323.00 | $295.95 | $323.00 | +9.14% | 100 |
| Jul 12, 2021 | $295.95 | $295.95 | $295.95 | $295.95 | 0.00% | 0 |
| Jul 6, 2021 | $290.25 | $295.95 | $290.25 | $295.95 | +1.96% | 100 |
| Jun 28, 2021 | $290.25 | $290.25 | $290.25 | $290.25 | 0.00% | 0 |
| Jun 21, 2021 | $290.25 | $290.25 | $290.25 | $290.25 | 0.00% | 0 |
| Jun 14, 2021 | $290.25 | $290.25 | $290.25 | $290.25 | 0.00% | 0 |
| Jun 7, 2021 | $288.00 | $290.25 | $280.64 | $290.25 | -0.90% | 1,400 |
| Jun 1, 2021 | $290.55 | $292.90 | $290.55 | $292.90 | +0.81% | 100 |
| May 24, 2021 | $287.00 | $297.00 | $287.00 | $290.55 | +1.24% | 1,000 |
| May 17, 2021 | $287.00 | $287.00 | $287.00 | $287.00 | +2.50% | 100 |
| May 10, 2021 | $280.00 | $280.00 | $280.00 | $280.00 | 0.00% | 400 |
| May 3, 2021 | $278.00 | $290.00 | $278.00 | $280.00 | -4.76% | 100 |
| Apr 26, 2021 | $305.00 | $305.00 | $294.00 | $294.00 | -3.61% | 400 |
| Apr 19, 2021 | $330.00 | $330.00 | $304.15 | $305.00 | +4.99% | 200 |
| Apr 12, 2021 | $290.50 | $290.50 | $290.50 | $290.50 | 0.00% | 0 |
| Apr 5, 2021 | $290.50 | $290.50 | $290.50 | $290.50 | 0.00% | 0 |
| Mar 29, 2021 | $295.50 | $295.50 | $290.50 | $290.50 | +2.49% | 300 |
| Mar 22, 2021 | $276.25 | $283.45 | $276.25 | $283.45 | +2.61% | 100 |
| Mar 15, 2021 | $276.25 | $276.25 | $276.25 | $276.25 | 0.00% | 0 |
| Mar 8, 2021 | $271.15 | $276.25 | $271.15 | $276.25 | +1.88% | 100 |
| Mar 1, 2021 | $270.00 | $300.00 | $257.00 | $271.15 | -0.31% | 800 |
| Feb 22, 2021 | $286.00 | $286.00 | $272.00 | $272.00 | +0.25% | 500 |
| Feb 16, 2021 | $266.00 | $271.33 | $266.00 | $271.33 | +2.00% | 100 |
| Feb 8, 2021 | $266.00 | $266.00 | $266.00 | $266.00 | 0.00% | 0 |
| Feb 1, 2021 | $266.00 | $266.00 | $266.00 | $266.00 | -2.92% | 100 |
| Jan 25, 2021 | $270.00 | $274.00 | $267.00 | $274.00 | +1.48% | 200 |
| Jan 19, 2021 | $270.00 | $270.00 | $270.00 | $270.00 | 0.00% | 0 |
| Jan 11, 2021 | $276.00 | $276.00 | $270.00 | $270.00 | -2.17% | 200 |
| Jan 4, 2021 | $268.93 | $276.00 | $268.93 | $276.00 | +2.63% | 700 |
| Dec 28, 2020 | $268.93 | $268.93 | $268.93 | $268.93 | 0.00% | 0 |
| Dec 21, 2020 | $268.93 | $268.93 | $268.93 | $268.93 | 0.00% | 0 |
| Dec 14, 2020 | $268.93 | $268.93 | $268.93 | $268.93 | 0.00% | 0 |
| Dec 7, 2020 | $262.00 | $268.93 | $262.00 | $268.93 | +2.65% | 1,200 |
| Nov 30, 2020 | $240.54 | $262.00 | $240.54 | $262.00 | +0.77% | 200 |
| Nov 23, 2020 | $270.00 | $270.00 | $260.00 | $260.00 | -3.70% | 100 |
| Nov 16, 2020 | $270.00 | $270.00 | $270.00 | $270.00 | 0.00% | 0 |
| Nov 9, 2020 | $270.00 | $270.00 | $270.00 | $270.00 | 0.00% | 0 |
| Nov 2, 2020 | $265.00 | $270.00 | $265.00 | $270.00 | +1.89% | 100 |
| Oct 26, 2020 | $265.00 | $265.00 | $265.00 | $265.00 | 0.00% | 0 |
| Oct 19, 2020 | $265.00 | $265.00 | $265.00 | $265.00 | 0.00% | 0 |
| Oct 12, 2020 | $265.00 | $265.00 | $265.00 | $265.00 | 0.00% | 0 |
| Oct 5, 2020 | $265.00 | $265.00 | $265.00 | $265.00 | 0.00% | 0 |
| Sep 28, 2020 | $265.00 | $265.00 | $265.00 | $265.00 | 0.00% | 0 |
| Sep 21, 2020 | $265.00 | $265.00 | $265.00 | $265.00 | 0.00% | 0 |
| Sep 14, 2020 | $265.00 | $265.00 | $265.00 | $265.00 | 0.00% | 0 |
| Sep 8, 2020 | $263.50 | $265.00 | $263.50 | $265.00 | +0.57% | 100 |
| Aug 31, 2020 | $262.81 | $268.00 | $262.81 | $263.50 | +0.26% | 200 |
| Aug 24, 2020 | $246.06 | $262.81 | $246.06 | $262.81 | +6.81% | 500 |
| Aug 17, 2020 | $257.93 | $257.93 | $246.06 | $246.06 | -4.60% | 200 |
| Aug 10, 2020 | $245.50 | $257.93 | $245.50 | $257.93 | +1.95% | 300 |
| Aug 3, 2020 | $251.45 | $253.00 | $249.64 | $253.00 | -2.13% | 100 |
| Jul 27, 2020 | $258.50 | $258.50 | $258.50 | $258.50 | 0.00% | 0 |
| Jul 20, 2020 | $258.50 | $258.50 | $258.50 | $258.50 | +1.76% | 100 |
| Jul 13, 2020 | $251.50 | $254.04 | $251.50 | $254.04 | +1.01% | 300 |
| Jul 6, 2020 | $238.00 | $251.50 | $238.00 | $251.50 | +5.67% | 100 |
| Jun 29, 2020 | $238.00 | $238.00 | $238.00 | $238.00 | 0.00% | 0 |
| Jun 22, 2020 | $238.00 | $238.00 | $238.00 | $238.00 | +1.28% | 100 |
| Jun 15, 2020 | $235.00 | $235.00 | $235.00 | $235.00 | 0.00% | 0 |
| Jun 8, 2020 | $208.00 | $235.00 | $208.00 | $235.00 | +12.98% | 1,600 |
| Jun 1, 2020 | $208.00 | $208.00 | $208.00 | $208.00 | 0.00% | 0 |
| May 26, 2020 | $208.00 | $208.00 | $208.00 | $208.00 | 0.00% | 0 |
| May 18, 2020 | $208.00 | $208.00 | $208.00 | $208.00 | 0.00% | 0 |
| May 11, 2020 | $214.00 | $217.00 | $208.00 | $208.00 | -2.80% | 300 |
| May 4, 2020 | $214.00 | $214.00 | $214.00 | $214.00 | 0.00% | 0 |
| Apr 27, 2020 | $213.15 | $220.00 | $213.15 | $214.00 | +0.40% | 200 |
| Apr 20, 2020 | $217.00 | $217.00 | $213.15 | $213.15 | -1.77% | 2,800 |
| Apr 13, 2020 | $217.00 | $217.00 | $217.00 | $217.00 | 0.00% | 0 |
| Apr 6, 2020 | $199.50 | $217.00 | $199.50 | $217.00 | +8.77% | 100 |
| Mar 30, 2020 | $212.00 | $212.00 | $199.50 | $199.50 | -5.90% | 100 |
| Mar 23, 2020 | $192.75 | $213.54 | $192.75 | $212.00 | +9.99% | 1,500 |
| Mar 16, 2020 | $210.00 | $210.00 | $192.75 | $192.75 | -8.08% | 300 |
| Mar 9, 2020 | $214.00 | $214.00 | $209.69 | $209.69 | -2.01% | 300 |
| Mar 2, 2020 | $220.17 | $225.00 | $211.73 | $214.00 | -6.96% | 500 |
| Feb 24, 2020 | $240.00 | $240.00 | $230.00 | $230.00 | -4.17% | 100 |
| Feb 18, 2020 | $240.00 | $240.00 | $240.00 | $240.00 | 0.00% | 0 |
| Feb 10, 2020 | $240.00 | $240.00 | $240.00 | $240.00 | 0.00% | 0 |
| Feb 3, 2020 | $240.00 | $240.00 | $240.00 | $240.00 | 0.00% | 0 |
| Jan 27, 2020 | $240.00 | $240.00 | $240.00 | $240.00 | 0.00% | 0 |
| Jan 21, 2020 | $240.00 | $240.00 | $240.00 | $240.00 | 0.00% | 0 |
| Jan 13, 2020 | $240.00 | $240.00 | $240.00 | $240.00 | 0.00% | 0 |
| Jan 6, 2020 | $245.00 | $245.00 | $240.00 | $240.00 | -2.04% | 100 |
| Dec 30, 2019 | $245.00 | $245.00 | $245.00 | $245.00 | 0.00% | 0 |
| Dec 23, 2019 | $245.00 | $245.00 | $245.00 | $245.00 | 0.00% | 0 |
| Dec 16, 2019 | $245.00 | $245.00 | $245.00 | $245.00 | 0.00% | 0 |
| Dec 9, 2019 | $245.00 | $245.00 | $245.00 | $245.00 | 0.00% | 0 |
| Dec 2, 2019 | $245.00 | $245.00 | $245.00 | $245.00 | 0.00% | 0 |
| Nov 25, 2019 | $242.00 | $245.00 | $242.00 | $245.00 | +1.24% | 100 |
| Nov 18, 2019 | $223.07 | $242.00 | $223.07 | $242.00 | +8.49% | 100 |
| Nov 11, 2019 | $223.07 | $223.07 | $223.07 | $223.07 | 0.00% | 0 |
| Nov 4, 2019 | $223.07 | $223.07 | $223.07 | $223.07 | 0.00% | 0 |
| Oct 28, 2019 | $223.07 | $223.07 | $223.07 | $223.07 | 0.00% | 0 |
| Oct 21, 2019 | $216.80 | $223.07 | $216.80 | $223.07 | +2.89% | 200 |
| Oct 14, 2019 | $216.80 | $216.80 | $216.80 | $216.80 | 0.00% | 0 |
| Oct 7, 2019 | $223.00 | $223.00 | $216.75 | $216.80 | -2.78% | 100 |
| Sep 30, 2019 | $223.00 | $223.00 | $223.00 | $223.00 | 0.00% | 0 |
| Sep 23, 2019 | $227.25 | $227.25 | $223.00 | $223.00 | -1.87% | 100 |
| Sep 16, 2019 | $235.00 | $235.00 | $225.25 | $227.25 | -3.30% | 100 |
| Sep 9, 2019 | $235.00 | $235.00 | $235.00 | $235.00 | +6.80% | 1,000 |
| Sep 3, 2019 | $220.03 | $220.03 | $220.03 | $220.03 | 0.00% | 0 |
| Aug 26, 2019 | $220.03 | $220.03 | $220.03 | $220.03 | 0.00% | 0 |
| Aug 19, 2019 | $221.50 | $221.50 | $214.25 | $220.03 | -0.66% | 200 |
| Aug 12, 2019 | $221.50 | $221.50 | $221.50 | $221.50 | 0.00% | 400 |
| Aug 5, 2019 | $221.50 | $221.50 | $221.50 | $221.50 | 0.00% | 400 |
| Jul 29, 2019 | $221.50 | $221.50 | $221.50 | $221.50 | 0.00% | 500 |
| Jul 22, 2019 | $216.50 | $221.50 | $216.50 | $221.50 | +2.31% | 100 |
| Jul 15, 2019 | $213.00 | $216.50 | $213.00 | $216.50 | +1.64% | 100 |
| Jul 8, 2019 | $218.75 | $218.75 | $213.00 | $213.00 | -2.63% | 0 |
| Jul 1, 2019 | $218.75 | $218.75 | $218.75 | $218.75 | 0.00% | 0 |
| Jun 24, 2019 | $215.14 | $218.75 | $215.14 | $218.75 | +1.68% | 100 |
| Jun 17, 2019 | $210.50 | $215.14 | $210.50 | $215.14 | +1.48% | 900 |
| Jun 10, 2019 | $212.00 | $212.00 | $212.00 | $212.00 | 0.00% | 0 |
| Jun 3, 2019 | $206.05 | $212.00 | $206.05 | $212.00 | +2.89% | 1,000 |
| May 28, 2019 | $208.00 | $208.00 | $206.05 | $206.05 | -0.94% | 1,300 |
| May 20, 2019 | $203.25 | $208.00 | $203.25 | $208.00 | +2.34% | 800 |
| May 13, 2019 | $207.50 | $207.50 | $203.25 | $203.25 | -2.05% | 300 |
| May 6, 2019 | $212.00 | $212.00 | $207.50 | $207.50 | -2.12% | 100 |
| Apr 29, 2019 | $211.00 | $212.00 | $211.00 | $212.00 | +0.47% | 1,000 |
| Apr 22, 2019 | $214.39 | $214.39 | $205.00 | $211.00 | -1.58% | 200 |
| Apr 15, 2019 | $211.00 | $214.39 | $211.00 | $214.39 | +1.61% | 100 |
| Apr 8, 2019 | $211.00 | $211.00 | $211.00 | $211.00 | 0.00% | 0 |
| Apr 1, 2019 | $201.55 | $211.00 | $201.55 | $211.00 | +4.69% | 1,200 |
| Mar 25, 2019 | $223.00 | $223.00 | $201.55 | $201.55 | -9.62% | 100 |
| Mar 18, 2019 | $223.00 | $223.00 | $223.00 | $223.00 | 0.00% | 0 |
| Mar 11, 2019 | $223.00 | $223.00 | $223.00 | $223.00 | 0.00% | 0 |
| Mar 4, 2019 | $223.00 | $223.00 | $223.00 | $223.00 | 0.00% | 200 |
| Feb 25, 2019 | $220.00 | $223.00 | $220.00 | $223.00 | +1.36% | 100 |
| Feb 19, 2019 | $217.00 | $220.00 | $217.00 | $220.00 | +7.32% | 100 |
| Feb 11, 2019 | $205.00 | $210.00 | $205.00 | $205.00 | 0.00% | 300 |
| Feb 4, 2019 | $202.28 | $205.00 | $202.28 | $205.00 | +1.34% | 200 |
| Jan 28, 2019 | $202.28 | $202.28 | $202.28 | $202.28 | 0.00% | 0 |
| Jan 22, 2019 | $207.00 | $207.00 | $202.28 | $202.28 | -2.28% | 100 |
| Jan 14, 2019 | $186.25 | $207.00 | $186.25 | $207.00 | +11.14% | 100 |
| Jan 7, 2019 | $186.25 | $186.25 | $186.25 | $186.25 | 0.00% | 0 |
| Dec 31, 2018 | $186.25 | $186.25 | $186.25 | $186.25 | 0.00% | 0 |
| Dec 24, 2018 | $186.25 | $186.25 | $186.25 | $186.25 | 0.00% | 0 |
| Dec 17, 2018 | $190.91 | $190.91 | $186.25 | $186.25 | -2.90% | 400 |
| Dec 10, 2018 | $191.81 | $191.81 | $191.81 | $191.81 | 0.00% | 100 |
| Dec 3, 2018 | $191.81 | $191.81 | $191.81 | $191.81 | 0.00% | 0 |
| Nov 26, 2018 | $191.81 | $191.81 | $191.81 | $191.81 | 0.00% | 0 |
| Nov 19, 2018 | $195.26 | $195.26 | $191.81 | $191.81 | -1.77% | 300 |
| Nov 12, 2018 | $198.00 | $198.00 | $194.87 | $195.26 | -1.38% | 200 |
| Nov 5, 2018 | $198.00 | $198.00 | $198.00 | $198.00 | 0.00% | 0 |
| Oct 29, 2018 | $198.00 | $198.00 | $198.00 | $198.00 | 0.00% | 100 |
| Oct 22, 2018 | $220.00 | $220.00 | $198.00 | $198.00 | -10.00% | 100 |
| Oct 15, 2018 | $219.73 | $220.00 | $219.73 | $220.00 | +0.12% | 100 |
| Oct 8, 2018 | $225.40 | $225.40 | $219.73 | $219.73 | -2.52% | 100 |
| Oct 1, 2018 | $225.40 | $225.40 | $225.40 | $225.40 | 0.00% | 0 |
| Sep 24, 2018 | $225.40 | $225.40 | $225.40 | $225.40 | 0.00% | 0 |
| Sep 17, 2018 | $225.40 | $225.40 | $225.40 | $225.40 | 0.00% | 0 |
| Sep 10, 2018 | $225.40 | $225.40 | $225.40 | $225.40 | 0.00% | 0 |
| Sep 4, 2018 | $225.40 | $225.40 | $225.40 | $225.40 | 0.00% | 0 |
| Aug 27, 2018 | $225.40 | $225.40 | $225.40 | $225.40 | 0.00% | 0 |
| Aug 20, 2018 | $225.40 | $225.40 | $225.40 | $225.40 | 0.00% | 0 |
| Aug 13, 2018 | $225.40 | $225.40 | $225.40 | $225.40 | 0.00% | 0 |
| Aug 6, 2018 | $200.00 | $225.40 | $200.00 | $225.40 | +10.34% | 200 |
| Jul 30, 2018 | $204.28 | $204.28 | $204.28 | $204.28 | 0.00% | 0 |
| Jul 23, 2018 | $204.28 | $204.28 | $204.28 | $204.28 | 0.00% | 0 |
| Jul 16, 2018 | $204.28 | $204.28 | $204.28 | $204.28 | 0.00% | 0 |
| Jul 9, 2018 | $204.28 | $204.28 | $204.28 | $204.28 | 0.00% | 0 |
| Jul 2, 2018 | $204.28 | $204.28 | $204.28 | $204.28 | 0.00% | 0 |
| Jun 25, 2018 | $208.00 | $208.50 | $204.28 | $204.28 | -1.79% | 100 |
| Jun 18, 2018 | $208.00 | $208.00 | $208.00 | $208.00 | 0.00% | 0 |
| Jun 11, 2018 | $208.00 | $208.00 | $208.00 | $208.00 | 0.00% | 6,600 |
| Jun 4, 2018 | $208.00 | $208.00 | $208.00 | $208.00 | 0.00% | 0 |
| May 29, 2018 | $208.00 | $208.00 | $208.00 | $208.00 | 0.00% | 0 |
| May 21, 2018 | $208.00 | $208.00 | $208.00 | $208.00 | 0.00% | 0 |
| May 14, 2018 | $198.52 | $208.00 | $198.52 | $208.00 | +4.78% | 100 |
| May 7, 2018 | $198.52 | $198.52 | $198.52 | $198.52 | 0.00% | 0 |
| Apr 30, 2018 | $198.52 | $198.52 | $198.52 | $198.52 | 0.00% | 0 |
| Apr 23, 2018 | $200.82 | $200.82 | $198.52 | $198.52 | -1.15% | 300 |
| Apr 16, 2018 | $200.82 | $200.82 | $200.82 | $200.82 | 0.00% | 0 |
| Apr 9, 2018 | $233.75 | $233.75 | $200.82 | $200.82 | -14.09% | 200 |
| Apr 2, 2018 | $233.75 | $233.75 | $233.75 | $233.75 | 0.00% | 0 |
| Mar 26, 2018 | $233.75 | $233.75 | $233.75 | $233.75 | 0.00% | 0 |
| Mar 19, 2018 | $233.75 | $233.75 | $233.75 | $233.75 | 0.00% | 0 |
| Mar 12, 2018 | $233.75 | $233.75 | $233.75 | $233.75 | 0.00% | 0 |
| Mar 5, 2018 | $233.75 | $233.75 | $233.75 | $233.75 | 0.00% | 0 |
| Feb 26, 2018 | $233.75 | $233.75 | $233.75 | $233.75 | 0.00% | 0 |
| Feb 20, 2018 | $233.75 | $233.75 | $233.75 | $233.75 | 0.00% | 0 |
| Feb 12, 2018 | $233.75 | $233.75 | $233.75 | $233.75 | +16.87% | 100 |
| Feb 5, 2018 | $200.00 | $200.00 | $200.00 | $200.00 | 0.00% | 0 |
| Jan 29, 2018 | $224.75 | $224.75 | $200.00 | $200.00 | -11.01% | 100 |
| Jan 22, 2018 | $224.75 | $224.75 | $224.75 | $224.75 | 0.00% | 0 |
| Jan 16, 2018 | $224.75 | $224.75 | $224.75 | $224.75 | 0.00% | 0 |
| Jan 8, 2018 | $224.75 | $224.75 | $224.75 | $224.75 | 0.00% | 0 |
| Jan 2, 2018 | $224.75 | $224.75 | $224.75 | $224.75 | -0.12% | 400 |
| Dec 26, 2017 | $225.01 | $225.01 | $225.01 | $225.01 | 0.00% | 0 |
| Dec 18, 2017 | $220.48 | $225.01 | $220.48 | $225.01 | +2.05% | 200 |
| Dec 11, 2017 | $220.48 | $220.48 | $220.48 | $220.48 | 0.00% | 0 |
| Dec 4, 2017 | $220.48 | $220.48 | $220.48 | $220.48 | 0.00% | 0 |
| Nov 27, 2017 | $220.48 | $220.48 | $220.48 | $220.48 | 0.00% | 0 |
| Nov 20, 2017 | $220.48 | $220.48 | $220.48 | $220.48 | 0.00% | 0 |
| Nov 13, 2017 | $220.48 | $220.48 | $220.48 | $220.48 | 0.00% | 0 |
| Nov 6, 2017 | $220.48 | $220.48 | $220.48 | $220.48 | 0.00% | 0 |
| Oct 30, 2017 | $220.50 | $220.50 | $220.48 | $220.48 | -0.01% | 300 |
| Oct 23, 2017 | $220.50 | $220.50 | $220.50 | $220.50 | 0.00% | 0 |
| Oct 16, 2017 | $220.50 | $220.50 | $220.50 | $220.50 | +1.95% | 200 |
| Oct 9, 2017 | $216.28 | $216.28 | $216.28 | $216.28 | 0.00% | 0 |
| Oct 2, 2017 | $216.28 | $216.28 | $216.28 | $216.28 | 0.00% | 0 |
| Sep 25, 2017 | $216.28 | $216.28 | $216.28 | $216.28 | 0.00% | 0 |
| Sep 18, 2017 | $206.00 | $216.28 | $206.00 | $216.28 | +4.99% | 200 |
| Sep 11, 2017 | $206.00 | $206.00 | $206.00 | $206.00 | 0.00% | 0 |
| Sep 5, 2017 | $206.00 | $206.00 | $206.00 | $206.00 | 0.00% | 0 |
| Aug 28, 2017 | $206.00 | $206.00 | $206.00 | $206.00 | 0.00% | 0 |
| Aug 21, 2017 | $206.00 | $206.00 | $206.00 | $206.00 | 0.00% | 0 |
| Aug 14, 2017 | $206.00 | $206.00 | $206.00 | $206.00 | 0.00% | 0 |
| Aug 7, 2017 | $206.00 | $206.00 | $206.00 | $206.00 | 0.00% | 0 |
| Jul 31, 2017 | $206.00 | $206.00 | $206.00 | $206.00 | 0.00% | 0 |
| Jul 24, 2017 | $206.00 | $206.00 | $206.00 | $206.00 | 0.00% | 0 |
| Jul 17, 2017 | $206.00 | $206.00 | $206.00 | $206.00 | 0.00% | 0 |
| Jul 10, 2017 | $206.00 | $206.00 | $206.00 | $206.00 | 0.00% | 0 |
| Jul 3, 2017 | $206.00 | $206.00 | $206.00 | $206.00 | 0.00% | 0 |
| Jun 26, 2017 | $206.00 | $206.00 | $206.00 | $206.00 | 0.00% | 0 |
| Jun 19, 2017 | $206.00 | $206.00 | $206.00 | $206.00 | 0.00% | 0 |
| Jun 12, 2017 | $206.00 | $206.00 | $206.00 | $206.00 | 0.00% | 0 |
| Jun 5, 2017 | $206.00 | $206.00 | $206.00 | $206.00 | 0.00% | 0 |
| May 30, 2017 | $200.00 | $206.00 | $200.00 | $206.00 | +3.00% | 100 |
| May 22, 2017 | $200.00 | $200.00 | $200.00 | $200.00 | 0.00% | 0 |
| May 15, 2017 | $200.00 | $200.00 | $200.00 | $200.00 | 0.00% | 0 |
| May 8, 2017 | $200.00 | $200.00 | $200.00 | $200.00 | 0.00% | 0 |
| May 1, 2017 | $205.40 | $205.40 | $200.00 | $200.00 | -2.63% | 100 |
| Apr 24, 2017 | $205.40 | $205.40 | $205.40 | $205.40 | +18.73% | 100 |
| Apr 17, 2017 | $173.00 | $173.00 | $173.00 | $173.00 | 0.00% | 0 |
| Apr 10, 2017 | $173.00 | $173.00 | $173.00 | $173.00 | 0.00% | 0 |
| Apr 3, 2017 | $173.00 | $173.00 | $173.00 | $173.00 | 0.00% | 0 |
| Mar 27, 2017 | $173.00 | $173.00 | $173.00 | $173.00 | 0.00% | 0 |
| Mar 20, 2017 | $173.00 | $173.00 | $173.00 | $173.00 | 0.00% | 0 |
| Mar 13, 2017 | $173.00 | $173.00 | $173.00 | $173.00 | 0.00% | 0 |
| Mar 6, 2017 | $173.00 | $173.00 | $173.00 | $173.00 | 0.00% | 0 |
| Feb 27, 2017 | $173.00 | $173.00 | $173.00 | $173.00 | 0.00% | 0 |
| Feb 21, 2017 | $173.00 | $173.00 | $173.00 | $173.00 | 0.00% | 0 |
| Feb 13, 2017 | $173.00 | $173.00 | $173.00 | $173.00 | 0.00% | 0 |
| Feb 6, 2017 | $173.00 | $173.00 | $173.00 | $173.00 | 0.00% | 0 |
| Jan 30, 2017 | $173.00 | $173.00 | $173.00 | $173.00 | 0.00% | 0 |
| Jan 23, 2017 | $173.00 | $173.00 | $173.00 | $173.00 | 0.00% | 0 |
| Jan 17, 2017 | $173.00 | $173.00 | $173.00 | $173.00 | 0.00% | 0 |
| Jan 9, 2017 | $173.00 | $173.00 | $173.00 | $173.00 | 0.00% | 0 |
| Jan 3, 2017 | $173.45 | $173.45 | $173.00 | $173.00 | -0.26% | 100 |
| Dec 27, 2016 | $173.45 | $173.45 | $173.45 | $173.45 | 0.00% | 0 |
| Dec 19, 2016 | $187.35 | $187.35 | $173.45 | $173.45 | -7.42% | 100 |
| Dec 12, 2016 | $187.35 | $187.35 | $187.35 | $187.35 | 0.00% | 0 |
| Dec 5, 2016 | $187.35 | $187.35 | $187.35 | $187.35 | 0.00% | 0 |
| Nov 28, 2016 | $187.35 | $187.35 | $187.35 | $187.35 | 0.00% | 0 |
| Nov 21, 2016 | $187.35 | $187.35 | $187.35 | $187.35 | 0.00% | 0 |
| Nov 14, 2016 | $187.35 | $187.35 | $187.35 | $187.35 | 0.00% | 0 |
| Nov 7, 2016 | $187.35 | $187.35 | $187.35 | $187.35 | – | 0 |
Seasonality
SHLRF 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 | 2.4% | 1.1% | 1.9% | 0.1% | -1.1% | 2.0% | 1.4% | 2.2% | -4.4% | 1.0% | 0.6% | 3.4% |
| Months up | 5 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 3 of 9 | 7 of 9 |
| 2026 | 10.1% | -7.3% | -7.2% | -0.3% | -0.3% | -1.1% | -8.6% | 5.6% | -2.2% | 3.7% | ||
| 2025 | -3.0% | 12.1% | 0.7% | 11.7% | 1.6% | 7.6% | -3.7% | -0.1% | -2.2% | 0.0% | -4.8% | 2.3% |
| 2024 | 1.3% | 7.1% | 10.4% | -7.0% | 4.0% | -2.9% | -0.7% | 4.0% | 4.6% | -0.5% | -2.8% | 5.8% |
| 2023 | 10.2% | 4.8% | 13.5% | -5.7% | -7.9% | 4.9% | 6.7% | -0.4% | -15.5% | 4.0% | 10.1% | 7.3% |
| 2022 | -2.5% | -14.8% | 1.8% | -8.8% | -3.8% | -9.9% | 2.3% | 5.1% | -20.7% | 14.2% | 5.0% | 3.1% |
| 2021 | 1.9% | -0.7% | 8.5% | 1.2% | -1.2% | -0.1% | 8.5% | -2.9% | -15.5% | -1.0% | 0.0% | 1.5% |
| 2020 | -2.0% | -4.2% | -5.8% | 0.9% | -2.8% | 14.4% | 8.6% | 1.7% | 0.8% | 0.0% | -9.2% | 11.8% |
| 2019 | 8.6% | 10.2% | -7.8% | 5.2% | -2.8% | 6.2% | 1.3% | -0.7% | 1.3% | 0.0% | 9.8% | 0.0% |
| 2018 | -0.1% | 4.0% | 1.8% | -15.1% | 4.8% | -1.8% | 0.0% | 10.3% | 0.0% | -12.2% | -3.1% | -2.9% |
| 2017 | -0.3% | 0.0% | 3.0% | 18.7% | -2.6% | 3.0% | 0.0% | 0.0% | 5.0% | 2.0% | -0.0% | 2.1% |
See a number that looks wrong?