Credit Suisse AG (SLVO) stock
SLVONasdaqSecurity Brokers, Dealers & Flotation CompaniesFiscal year ends December 31Also trades as GLDI, USOI
Financials through fiscal 2023, year ended Dec 31, 2023Last filing: 20-F on Mar 28, 2024
$52.14−3.34 (-6.02%)
Close on Oct 30, 2026
Price history
Credit Suisse share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$52.14
-6.02% on the day
52-week range
$51.72 – $107.41
-51.5% from the high
Change over 52 weeks
-42.7%
From $90.98 on Oct 30, 2025
Average volume
196,129
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $56.90 | $57.88 | $51.72 | $52.14 | -8.30% | 1,593,762 |
| Oct 19, 2026 | $61.92 | $63.15 | $56.00 | $56.86 | -7.50% | 1,326,229 |
| Oct 12, 2026 | $64.59 | $65.00 | $59.92 | $61.47 | -4.83% | 815,032 |
| Oct 5, 2026 | $65.09 | $65.68 | $62.63 | $64.59 | +0.47% | 414,142 |
| Sep 28, 2026 | $66.48 | $66.48 | $63.62 | $64.29 | -5.48% | 1,591,148 |
| Sep 21, 2026 | $72.00 | $72.10 | $66.80 | $68.02 | -4.71% | 722,512 |
| Sep 14, 2026 | $68.95 | $71.58 | $67.52 | $71.38 | +3.45% | 1,613,190 |
| Sep 8, 2026 | $70.43 | $71.67 | $68.04 | $69.00 | -1.88% | 617,029 |
| Aug 31, 2026 | $69.56 | $70.77 | $68.08 | $70.32 | +0.57% | 276,282 |
| Aug 24, 2026 | $71.23 | $72.83 | $69.76 | $69.92 | -1.65% | 478,919 |
| Aug 17, 2026 | $69.30 | $71.61 | $68.55 | $71.09 | +2.73% | 515,269 |
| Aug 10, 2026 | $67.59 | $69.90 | $67.50 | $69.20 | +2.10% | 1,317,358 |
| Aug 3, 2026 | $61.89 | $68.30 | $61.30 | $67.78 | +8.22% | 427,744 |
| Jul 27, 2026 | $63.00 | $63.72 | $61.20 | $62.63 | -0.18% | 2,752,992 |
| Jul 20, 2026 | $62.36 | $65.45 | $61.71 | $62.74 | +0.61% | 1,838,741 |
| Jul 13, 2026 | $64.80 | $65.75 | $61.30 | $62.36 | -5.28% | 400,614 |
| Jul 6, 2026 | $67.99 | $68.25 | $63.10 | $65.84 | -1.38% | 410,498 |
| Jun 29, 2026 | $65.49 | $69.22 | $63.32 | $66.76 | +3.18% | 325,100 |
| Jun 22, 2026 | $72.60 | $72.93 | $61.01 | $64.70 | -17.38% | 889,752 |
| Jun 15, 2026 | $82.66 | $82.66 | $77.90 | $78.31 | -1.31% | 1,073,791 |
| Jun 8, 2026 | $80.87 | $81.10 | $75.27 | $79.35 | -0.69% | 1,155,414 |
| Jun 1, 2026 | $85.47 | $86.69 | $79.68 | $79.90 | -6.50% | 643,878 |
| May 26, 2026 | $85.07 | $85.98 | $83.80 | $85.45 | +1.02% | 367,636 |
| May 18, 2026 | $90.17 | $90.17 | $83.51 | $84.59 | -4.56% | 746,131 |
| May 11, 2026 | $92.08 | $92.79 | $88.39 | $88.63 | -2.15% | 575,277 |
| May 4, 2026 | $87.62 | $90.99 | $85.30 | $90.58 | +3.40% | 369,965 |
| Apr 27, 2026 | $86.87 | $88.30 | $83.55 | $87.60 | +1.07% | 340,988 |
| Apr 20, 2026 | $94.14 | $94.14 | $85.75 | $86.67 | -7.56% | 468,069 |
| Apr 13, 2026 | $89.96 | $94.43 | $88.79 | $93.76 | +3.35% | 457,952 |
| Apr 6, 2026 | $86.70 | $91.24 | $83.50 | $90.72 | +4.62% | 327,922 |
| Mar 30, 2026 | $84.69 | $90.12 | $82.85 | $86.71 | +4.35% | 263,761 |
| Mar 23, 2026 | $80.67 | $86.43 | $80.00 | $83.09 | +2.73% | 457,967 |
| Mar 16, 2026 | $98.00 | $98.38 | $80.26 | $80.89 | -16.28% | 815,409 |
| Mar 9, 2026 | $97.40 | $102.00 | $95.76 | $96.62 | -0.69% | 337,743 |
| Mar 2, 2026 | $99.94 | $100.88 | $92.71 | $97.29 | -3.08% | 329,635 |
| Feb 23, 2026 | $95.40 | $100.58 | $95.00 | $100.38 | +5.89% | 368,281 |
| Feb 17, 2026 | $99.90 | $99.90 | $91.85 | $94.80 | -3.15% | 675,709 |
| Feb 9, 2026 | $95.25 | $102.13 | $95.00 | $97.88 | +3.35% | 419,126 |
| Feb 2, 2026 | $93.79 | $100.15 | $90.67 | $94.71 | +5.03% | 391,022 |
| Jan 26, 2026 | $103.37 | $103.75 | $90.00 | $90.17 | -12.37% | 598,288 |
| Jan 20, 2026 | $106.76 | $107.41 | $100.50 | $102.90 | -2.07% | 443,606 |
| Jan 12, 2026 | $103.07 | $106.05 | $103.02 | $105.07 | +3.35% | 346,932 |
| Jan 5, 2026 | $101.00 | $101.90 | $99.73 | $101.67 | +1.43% | 185,299 |
| Dec 29, 2025 | $99.63 | $100.95 | $98.50 | $100.23 | -0.14% | 182,052 |
| Dec 22, 2025 | $100.40 | $100.71 | $99.66 | $100.37 | -1.94% | 210,424 |
| Dec 15, 2025 | $100.25 | $102.49 | $99.67 | $102.36 | +3.03% | 451,950 |
| Dec 8, 2025 | $99.48 | $100.82 | $98.54 | $99.35 | +0.28% | 163,371 |
| Dec 1, 2025 | $97.85 | $99.25 | $96.94 | $99.08 | +1.23% | 125,921 |
| Nov 24, 2025 | $90.95 | $97.87 | $90.95 | $97.87 | +7.60% | 107,560 |
| Nov 17, 2025 | $95.04 | $96.94 | $90.00 | $90.96 | -3.87% | 258,385 |
| Nov 10, 2025 | $93.38 | $97.25 | $93.00 | $94.63 | +3.40% | 235,356 |
| Nov 3, 2025 | $91.00 | $92.00 | $88.30 | $91.52 | +0.62% | 139,767 |
| Oct 27, 2025 | $89.88 | $91.92 | $86.87 | $90.95 | +0.47% | 220,288 |
| Oct 20, 2025 | $94.50 | $95.98 | $88.82 | $90.53 | -3.90% | 214,574 |
| Oct 13, 2025 | $94.00 | $95.99 | $92.64 | $94.20 | +1.08% | 118,956 |
| Oct 6, 2025 | $92.80 | $93.65 | $91.50 | $93.20 | +0.54% | 119,153 |
| Sep 29, 2025 | $92.28 | $93.00 | $91.69 | $92.70 | +0.99% | 114,920 |
| Sep 22, 2025 | $89.94 | $91.99 | $89.38 | $91.79 | +1.32% | 146,129 |
| Sep 15, 2025 | $89.74 | $90.75 | $87.55 | $90.60 | +1.58% | 230,993 |
| Sep 8, 2025 | $88.00 | $89.27 | $87.70 | $89.19 | +1.53% | 147,543 |
| Sep 2, 2025 | $86.15 | $88.00 | $86.15 | $87.85 | +2.15% | 140,164 |
| Aug 25, 2025 | $84.21 | $86.14 | $83.17 | $86.00 | +1.80% | 90,782 |
| Aug 18, 2025 | $84.94 | $85.18 | $82.52 | $84.48 | -0.18% | 234,717 |
| Aug 11, 2025 | $85.16 | $85.41 | $83.77 | $84.63 | -0.62% | 482,895 |
| Aug 4, 2025 | $81.97 | $85.29 | $81.97 | $85.15 | +3.89% | 93,380 |
| Jul 28, 2025 | $84.13 | $84.25 | $80.84 | $81.97 | -2.21% | 68,716 |
| Jul 21, 2025 | $84.35 | $85.56 | $83.44 | $83.82 | -0.55% | 93,050 |
| Jul 14, 2025 | $84.25 | $84.69 | $83.31 | $84.28 | +0.04% | 77,577 |
| Jul 7, 2025 | $81.25 | $84.25 | $80.70 | $84.25 | +3.01% | 112,430 |
| Jun 30, 2025 | $79.90 | $81.80 | $79.52 | $81.79 | +2.51% | 70,209 |
| Jun 23, 2025 | $79.60 | $81.04 | $78.58 | $79.79 | -0.16% | 76,409 |
| Jun 16, 2025 | $80.88 | $82.95 | $79.35 | $79.92 | -1.37% | 116,650 |
| Jun 9, 2025 | $80.50 | $81.45 | $80.36 | $81.03 | +0.50% | 436,919 |
| Jun 2, 2025 | $78.00 | $80.83 | $78.00 | $80.63 | +4.44% | 325,758 |
| May 27, 2025 | $77.14 | $77.85 | $76.81 | $77.20 | -0.68% | 62,545 |
| May 19, 2025 | $77.72 | $79.45 | $76.42 | $77.73 | +0.05% | 174,598 |
| May 12, 2025 | $78.50 | $78.97 | $77.06 | $77.69 | -0.89% | 112,246 |
| May 5, 2025 | $77.46 | $78.39 | $77.34 | $78.39 | +1.45% | 108,653 |
| Apr 28, 2025 | $77.83 | $78.10 | $77.00 | $77.27 | -0.30% | 87,848 |
| Apr 21, 2025 | $80.00 | $80.07 | $76.41 | $77.50 | -1.89% | 180,470 |
| Apr 14, 2025 | $78.04 | $79.38 | $77.20 | $78.99 | +1.58% | 182,828 |
| Apr 7, 2025 | $73.29 | $77.98 | $73.24 | $77.76 | +6.01% | 187,313 |
| Mar 31, 2025 | $82.01 | $82.45 | $72.60 | $73.35 | -11.00% | 184,533 |
| Mar 24, 2025 | $80.87 | $82.71 | $80.47 | $82.42 | +2.18% | 101,914 |
| Mar 17, 2025 | $82.85 | $83.45 | $79.85 | $80.66 | -2.36% | 261,358 |
| Mar 10, 2025 | $80.20 | $82.93 | $79.15 | $82.61 | +3.06% | 405,629 |
| Mar 3, 2025 | $77.93 | $80.56 | $77.86 | $80.16 | +3.89% | 52,767 |
| Feb 24, 2025 | $79.45 | $79.53 | $76.04 | $77.16 | -3.10% | 43,943 |
| Feb 18, 2025 | $79.75 | $81.52 | $78.56 | $79.63 | +0.05% | 49,623 |
| Feb 10, 2025 | $79.10 | $80.79 | $79.07 | $79.59 | +0.72% | 55,740 |
| Feb 3, 2025 | $78.00 | $79.83 | $77.24 | $79.02 | +1.31% | 66,918 |
| Jan 27, 2025 | $76.80 | $78.49 | $75.01 | $78.00 | +1.43% | 67,952 |
| Jan 21, 2025 | $77.19 | $77.53 | $75.64 | $76.90 | +0.48% | 47,582 |
| Jan 13, 2025 | $75.49 | $77.50 | $74.92 | $76.53 | -0.03% | 69,819 |
| Jan 6, 2025 | $75.51 | $77.12 | $75.23 | $76.55 | +2.33% | 41,498 |
| Dec 30, 2024 | $74.02 | $75.78 | $72.85 | $74.81 | +0.61% | 67,045 |
| Dec 23, 2024 | $74.08 | $75.25 | $74.02 | $74.36 | -0.32% | 46,570 |
| Dec 16, 2024 | $78.58 | $78.58 | $73.72 | $74.60 | -4.05% | 79,101 |
| Dec 9, 2024 | $80.78 | $81.81 | $77.07 | $77.75 | -1.03% | 107,414 |
| Dec 2, 2024 | $77.93 | $79.78 | $76.95 | $78.56 | +1.17% | 58,367 |
| Nov 25, 2024 | $77.93 | $78.29 | $76.22 | $77.65 | -1.70% | 78,254 |
| Nov 18, 2024 | $79.03 | $80.41 | $77.68 | $78.99 | +1.70% | 98,468 |
| Nov 11, 2024 | $78.36 | $79.42 | $77.02 | $77.67 | -2.95% | 333,289 |
| Nov 4, 2024 | $82.06 | $83.34 | $79.17 | $80.03 | -2.26% | 174,977 |
| Oct 28, 2024 | $83.22 | $84.51 | $81.81 | $81.88 | -1.35% | 104,515 |
| Oct 21, 2024 | $85.63 | $86.02 | $82.54 | $83.00 | -2.61% | 165,548 |
| Oct 14, 2024 | $81.55 | $85.22 | $80.98 | $85.22 | +4.45% | 422,154 |
| Oct 7, 2024 | $80.77 | $81.74 | $79.19 | $81.59 | +0.94% | 299,038 |
| Sep 30, 2024 | $79.90 | $81.22 | $79.39 | $80.83 | +0.69% | 91,355 |
| Sep 23, 2024 | $79.42 | $80.50 | $78.84 | $80.28 | +0.82% | 67,839 |
| Sep 16, 2024 | $80.52 | $81.11 | $79.27 | $79.63 | -0.81% | 154,564 |
| Sep 9, 2024 | $76.55 | $80.50 | $76.55 | $80.28 | +5.22% | 264,814 |
| Sep 3, 2024 | $77.95 | $78.18 | $76.00 | $76.30 | -1.80% | 41,713 |
| Aug 26, 2024 | $78.85 | $78.85 | $77.31 | $77.70 | -0.51% | 39,840 |
| Aug 19, 2024 | $78.45 | $79.74 | $76.63 | $78.10 | -0.18% | 107,300 |
| Aug 12, 2024 | $75.53 | $78.24 | $75.43 | $78.24 | +3.67% | 153,370 |
| Aug 5, 2024 | $74.90 | $75.99 | $73.49 | $75.47 | -3.98% | 208,988 |
| Jul 29, 2024 | $77.31 | $79.80 | $75.75 | $78.60 | +2.45% | 75,555 |
| Jul 22, 2024 | $79.69 | $80.73 | $75.82 | $76.72 | -5.96% | 79,634 |
| Jul 15, 2024 | $84.90 | $86.36 | $80.72 | $81.58 | -3.83% | 253,739 |
| Jul 8, 2024 | $84.98 | $86.00 | $83.82 | $84.83 | -0.26% | 72,387 |
| Jul 1, 2024 | $81.00 | $85.40 | $80.64 | $85.05 | +5.99% | 38,009 |
| Jun 24, 2024 | $80.92 | $81.12 | $78.99 | $80.24 | -0.80% | 36,670 |
| Jun 17, 2024 | $82.09 | $84.66 | $79.83 | $80.89 | -1.49% | 46,619 |
| Jun 10, 2024 | $81.11 | $82.53 | $80.31 | $82.12 | +1.26% | 41,382 |
| Jun 3, 2024 | $82.50 | $82.97 | $80.77 | $81.09 | -1.10% | 227,619 |
| May 28, 2024 | $82.77 | $83.08 | $81.94 | $81.99 | +0.43% | 24,538 |
| May 20, 2024 | $84.59 | $84.60 | $81.59 | $81.64 | -3.10% | 51,016 |
| May 13, 2024 | $80.58 | $84.37 | $80.10 | $84.25 | +4.85% | 49,547 |
| May 6, 2024 | $77.99 | $80.64 | $77.50 | $80.35 | +5.97% | 48,735 |
| Apr 29, 2024 | $77.23 | $78.03 | $75.16 | $75.82 | -2.24% | 21,187 |
| Apr 22, 2024 | $77.38 | $78.49 | $76.24 | $77.56 | -3.41% | 42,998 |
| Apr 15, 2024 | $80.23 | $81.04 | $79.55 | $80.30 | +0.97% | 67,849 |
| Apr 8, 2024 | $79.26 | $81.21 | $79.26 | $79.53 | +0.10% | 50,340 |
| Apr 1, 2024 | $75.76 | $79.48 | $75.05 | $79.45 | +5.72% | 60,311 |
| Mar 25, 2024 | $74.75 | $75.45 | $74.20 | $75.15 | +0.64% | 28,041 |
| Mar 18, 2024 | $76.44 | $76.64 | $74.67 | $74.67 | -1.81% | 34,944 |
| Mar 11, 2024 | $74.19 | $76.59 | $73.24 | $76.05 | +2.99% | 56,987 |
| Mar 4, 2024 | $71.97 | $74.40 | $71.97 | $73.84 | +3.32% | 64,938 |
| Feb 26, 2024 | $69.23 | $71.76 | $69.23 | $71.47 | +0.93% | 63,829 |
| Feb 20, 2024 | $71.03 | $71.15 | $70.05 | $70.81 | -1.65% | 41,165 |
| Feb 12, 2024 | $70.00 | $72.21 | $68.64 | $72.00 | +2.27% | 76,978 |
| Feb 5, 2024 | $69.50 | $70.40 | $69.12 | $70.40 | -0.23% | 51,322 |
| Jan 29, 2024 | $71.21 | $72.32 | $69.56 | $70.56 | -0.55% | 38,335 |
| Jan 22, 2024 | $69.49 | $71.41 | $68.51 | $70.95 | +1.10% | 44,115 |
| Jan 16, 2024 | $72.00 | $72.00 | $69.86 | $70.18 | -2.64% | 36,386 |
| Jan 8, 2024 | $71.57 | $73.02 | $70.20 | $72.08 | -0.15% | 34,308 |
| Jan 2, 2024 | $74.52 | $74.52 | $70.88 | $72.19 | -2.29% | 38,849 |
| Dec 26, 2023 | $74.78 | $75.65 | $73.33 | $73.88 | -1.19% | 48,013 |
| Dec 18, 2023 | $74.77 | $75.99 | $73.86 | $74.77 | +0.77% | 92,035 |
| Dec 11, 2023 | $71.73 | $75.20 | $70.57 | $74.20 | +2.97% | 59,727 |
| Dec 4, 2023 | $76.58 | $76.68 | $71.82 | $72.06 | -6.72% | 77,899 |
| Nov 27, 2023 | $75.97 | $77.28 | $75.60 | $77.25 | +3.00% | 73,035 |
| Nov 20, 2023 | $72.53 | $75.04 | $72.53 | $75.00 | +0.97% | 31,544 |
| Nov 13, 2023 | $69.52 | $74.82 | $69.22 | $74.28 | +6.30% | 49,426 |
| Nov 6, 2023 | $71.92 | $72.55 | $69.81 | $69.88 | -3.39% | 45,158 |
| Oct 30, 2023 | $72.00 | $72.57 | $70.87 | $72.33 | +0.77% | 37,997 |
| Oct 23, 2023 | $71.54 | $71.78 | $70.23 | $71.78 | -0.13% | 42,409 |
| Oct 16, 2023 | $70.60 | $72.56 | $70.57 | $71.87 | +1.57% | 40,031 |
| Oct 9, 2023 | $67.55 | $71.10 | $67.55 | $70.76 | +4.55% | 45,577 |
| Oct 2, 2023 | $67.86 | $67.87 | $65.10 | $67.68 | -3.04% | 74,048 |
| Sep 25, 2023 | $73.44 | $73.68 | $69.52 | $69.80 | -5.51% | 58,980 |
| Sep 18, 2023 | $72.98 | $74.15 | $72.01 | $73.87 | +1.82% | 48,013 |
| Sep 11, 2023 | $72.62 | $73.10 | $70.50 | $72.55 | +0.54% | 76,491 |
| Sep 5, 2023 | $75.92 | $75.92 | $72.00 | $72.16 | -4.95% | 77,227 |
| Aug 28, 2023 | $75.12 | $77.38 | $75.12 | $75.92 | +0.40% | 66,473 |
| Aug 21, 2023 | $72.28 | $75.75 | $72.01 | $75.62 | +3.59% | 78,199 |
| Aug 14, 2023 | $72.58 | $73.57 | $72.01 | $73.00 | -0.01% | 78,320 |
| Aug 7, 2023 | $75.87 | $76.14 | $72.80 | $73.01 | -3.49% | 100,858 |
| Jul 31, 2023 | $77.59 | $78.36 | $75.41 | $75.65 | -2.05% | 47,632 |
| Jul 24, 2023 | $77.55 | $78.42 | $76.69 | $77.23 | -0.41% | 56,742 |
| Jul 17, 2023 | $79.02 | $79.63 | $77.42 | $77.55 | -2.01% | 73,581 |
| Jul 10, 2023 | $74.31 | $79.40 | $74.00 | $79.14 | +6.33% | 82,882 |
| Jul 3, 2023 | $74.92 | $74.92 | $72.94 | $74.43 | +1.40% | 44,098 |
| Jun 26, 2023 | $72.17 | $73.92 | $71.71 | $73.40 | +1.73% | 75,256 |
| Jun 20, 2023 | $76.38 | $76.38 | $71.81 | $72.15 | -6.59% | 41,622 |
| Jun 12, 2023 | $77.50 | $77.90 | $76.08 | $77.24 | -0.35% | 30,349 |
| Jun 5, 2023 | $75.01 | $78.00 | $74.80 | $77.51 | +2.53% | 41,436 |
| May 30, 2023 | $75.32 | $76.83 | $73.71 | $75.60 | +1.48% | 36,024 |
| May 22, 2023 | $75.79 | $76.30 | $72.77 | $74.50 | -2.18% | 56,014 |
| May 15, 2023 | $80.77 | $80.77 | $75.20 | $76.16 | -2.51% | 54,678 |
| May 8, 2023 | $83.00 | $83.00 | $77.80 | $78.12 | -5.25% | 37,717 |
| May 1, 2023 | $81.95 | $83.20 | $79.95 | $82.45 | +2.31% | 54,620 |
| Apr 24, 2023 | $80.22 | $80.92 | $79.38 | $80.59 | +0.38% | 41,510 |
| Apr 17, 2023 | $81.98 | $81.98 | $80.12 | $80.28 | -2.01% | 78,280 |
| Apr 10, 2023 | $81.64 | $82.48 | $81.62 | $81.92 | +0.35% | 63,508 |
| Apr 3, 2023 | $81.10 | $81.78 | $81.10 | $81.64 | +0.41% | 43,681 |
| Mar 27, 2023 | $79.92 | $81.44 | $79.92 | $81.31 | +1.22% | 54,026 |
| Mar 20, 2023 | $79.02 | $80.51 | $78.54 | $80.33 | +1.18% | 171,004 |
| Mar 13, 2023 | $78.38 | $79.73 | $77.37 | $79.39 | +5.61% | 181,930 |
| Mar 6, 2023 | $77.71 | $77.88 | $73.59 | $75.17 | -4.17% | 98,178 |
| Feb 27, 2023 | $76.41 | $78.44 | $75.61 | $78.44 | +2.85% | 52,543 |
| Feb 21, 2023 | $79.52 | $80.52 | $76.21 | $76.27 | -5.66% | 58,606 |
| Feb 13, 2023 | $81.07 | $81.65 | $79.24 | $80.85 | -1.04% | 68,290 |
| Feb 6, 2023 | $82.67 | $83.05 | $81.10 | $81.70 | -1.22% | 75,953 |
| Jan 30, 2023 | $87.07 | $89.50 | $82.55 | $82.71 | -4.72% | 108,749 |
| Jan 23, 2023 | $86.01 | $88.27 | $83.95 | $86.81 | -0.90% | 82,504 |
| Jan 17, 2023 | $90.87 | $90.87 | $86.10 | $87.60 | -3.05% | 110,081 |
| Jan 9, 2023 | $89.05 | $90.36 | $87.51 | $90.36 | +1.76% | 80,830 |
| Jan 3, 2023 | $89.08 | $89.37 | $86.90 | $88.80 | +0.44% | 40,138 |
| Dec 27, 2022 | $87.35 | $88.63 | $87.23 | $88.41 | +1.04% | 46,617 |
| Dec 19, 2022 | $88.71 | $89.04 | $86.80 | $87.50 | -1.35% | 96,389 |
| Dec 12, 2022 | $88.97 | $90.15 | $88.12 | $88.70 | +0.25% | 55,691 |
| Dec 5, 2022 | $87.05 | $88.99 | $86.04 | $88.48 | +1.18% | 63,876 |
| Nov 28, 2022 | $84.04 | $87.61 | $82.58 | $87.45 | +3.80% | 68,641 |
| Nov 21, 2022 | $81.83 | $84.39 | $81.74 | $84.25 | +2.72% | 33,912 |
| Nov 14, 2022 | $84.90 | $86.05 | $78.06 | $82.02 | -3.28% | 33,740 |
| Nov 7, 2022 | $82.57 | $84.80 | $82.44 | $84.80 | +2.81% | 57,366 |
| Oct 31, 2022 | $76.19 | $82.60 | $76.19 | $82.48 | +6.73% | 77,655 |
| Oct 24, 2022 | $76.76 | $78.59 | $76.41 | $77.28 | +0.40% | 46,389 |
| Oct 17, 2022 | $76.02 | $77.53 | $73.87 | $76.97 | +2.70% | 40,651 |
| Oct 10, 2022 | $78.69 | $79.10 | $74.70 | $74.95 | -5.60% | 63,749 |
| Oct 3, 2022 | $79.00 | $80.10 | $78.67 | $79.40 | +3.08% | 152,975 |
| Sep 26, 2022 | $76.20 | $77.52 | $74.80 | $77.03 | +0.82% | 121,657 |
| Sep 19, 2022 | $78.40 | $78.70 | $76.00 | $76.40 | -2.80% | 75,222 |
| Sep 12, 2022 | $78.40 | $79.40 | $77.00 | $78.60 | +2.88% | 46,026 |
| Sep 6, 2022 | $74.20 | $76.80 | $73.20 | $76.40 | +4.09% | 38,707 |
| Aug 29, 2022 | $76.40 | $77.20 | $71.80 | $73.40 | -4.92% | 73,663 |
| Aug 22, 2022 | $77.40 | $79.38 | $76.80 | $77.20 | -0.90% | 66,918 |
| Aug 15, 2022 | $83.00 | $83.40 | $77.60 | $77.90 | -8.14% | 46,615 |
| Aug 8, 2022 | $83.00 | $84.80 | $82.80 | $84.80 | +4.18% | 69,008 |
| Aug 1, 2022 | $82.20 | $83.20 | $80.40 | $81.40 | -1.21% | 58,604 |
| Jul 25, 2022 | $76.20 | $82.60 | $75.00 | $82.40 | +8.42% | 79,452 |
| Jul 18, 2022 | $78.00 | $78.40 | $75.80 | $76.00 | -1.55% | 88,912 |
| Jul 11, 2022 | $79.20 | $79.60 | $74.91 | $77.20 | -2.77% | 76,280 |
| Jul 5, 2022 | $80.20 | $80.43 | $77.80 | $79.40 | -2.46% | 86,283 |
| Jun 27, 2022 | $87.60 | $87.60 | $80.20 | $81.40 | -6.22% | 82,640 |
| Jun 21, 2022 | $89.20 | $89.60 | $85.20 | $86.80 | -2.69% | 51,571 |
| Jun 13, 2022 | $88.80 | $90.20 | $86.60 | $89.20 | -1.11% | 97,892 |
| Jun 6, 2022 | $92.00 | $92.00 | $88.20 | $90.20 | -0.66% | 91,359 |
| May 31, 2022 | $90.40 | $91.60 | $88.80 | $90.80 | 0.00% | 59,307 |
| May 23, 2022 | $89.60 | $91.80 | $89.00 | $90.80 | +1.91% | 83,934 |
| May 16, 2022 | $88.60 | $90.40 | $88.20 | $89.10 | +1.83% | 108,526 |
| May 9, 2022 | $92.40 | $92.40 | $85.80 | $87.50 | -6.12% | 137,175 |
| May 2, 2022 | $93.60 | $96.40 | $92.00 | $93.20 | -1.89% | 138,952 |
| Apr 25, 2022 | $98.20 | $98.40 | $94.40 | $95.00 | -5.19% | 187,741 |
| Apr 18, 2022 | $107.60 | $108.20 | $99.74 | $100.20 | -6.00% | 125,934 |
| Apr 11, 2022 | $105.40 | $107.40 | $104.40 | $106.60 | +2.50% | 73,037 |
| Apr 4, 2022 | $103.20 | $104.80 | $102.00 | $104.00 | +0.19% | 78,851 |
| Mar 28, 2022 | $106.00 | $106.00 | $101.40 | $103.80 | -2.44% | 90,527 |
| Mar 21, 2022 | $105.40 | $107.80 | $103.20 | $106.40 | +0.95% | 83,685 |
| Mar 14, 2022 | $107.00 | $107.42 | $103.00 | $105.40 | -1.86% | 110,634 |
| Mar 7, 2022 | $107.40 | $108.20 | $105.20 | $107.40 | +0.56% | 394,172 |
| Feb 28, 2022 | $105.00 | $107.20 | $104.20 | $106.80 | +2.30% | 93,693 |
| Feb 22, 2022 | $103.20 | $106.20 | $103.00 | $104.40 | +1.16% | 103,310 |
| Feb 14, 2022 | $103.40 | $104.00 | $101.33 | $103.20 | +0.19% | 93,145 |
| Feb 7, 2022 | $100.00 | $103.20 | $100.00 | $103.00 | +4.25% | 99,033 |
| Jan 31, 2022 | $98.80 | $100.60 | $96.40 | $98.80 | 0.00% | 79,176 |
| Jan 24, 2022 | $102.00 | $103.20 | $97.20 | $98.80 | -4.63% | 103,637 |
| Jan 18, 2022 | $102.80 | $105.00 | $102.00 | $103.60 | +2.17% | 109,712 |
| Jan 10, 2022 | $98.60 | $102.60 | $98.40 | $101.40 | +3.26% | 87,297 |
| Jan 3, 2022 | $100.40 | $102.00 | $97.20 | $98.20 | -3.35% | 132,510 |
| Dec 27, 2021 | $100.00 | $101.70 | $99.20 | $101.60 | +1.70% | 163,615 |
| Dec 20, 2021 | $99.80 | $100.20 | $98.20 | $99.90 | -0.10% | 116,561 |
| Dec 13, 2021 | $99.00 | $100.60 | $96.00 | $100.00 | +1.42% | 140,311 |
| Dec 6, 2021 | $98.40 | $100.40 | $97.60 | $98.60 | -1.20% | 123,162 |
| Nov 29, 2021 | $102.90 | $103.20 | $98.00 | $99.80 | -2.44% | 148,890 |
| Nov 22, 2021 | $108.20 | $108.35 | $101.80 | $102.30 | -5.45% | 65,379 |
| Nov 15, 2021 | $111.00 | $111.20 | $108.20 | $108.20 | -2.70% | 75,159 |
| Nov 8, 2021 | $108.80 | $111.40 | $108.40 | $111.20 | +2.58% | 84,430 |
| Nov 1, 2021 | $107.20 | $108.60 | $104.60 | $108.40 | +0.93% | 89,414 |
| Oct 25, 2021 | $108.00 | $108.60 | $106.80 | $107.40 | -0.56% | 67,781 |
| Oct 18, 2021 | $105.40 | $109.00 | $104.60 | $108.00 | +2.47% | 75,675 |
| Oct 11, 2021 | $102.60 | $106.00 | $102.40 | $105.40 | +2.33% | 88,522 |
| Oct 4, 2021 | $102.20 | $104.90 | $101.60 | $103.00 | +0.39% | 146,098 |
| Sep 27, 2021 | $102.60 | $103.99 | $97.60 | $102.60 | +0.59% | 187,177 |
| Sep 20, 2021 | $102.20 | $105.20 | $100.80 | $102.00 | -0.58% | 191,068 |
| Sep 13, 2021 | $107.40 | $109.20 | $102.20 | $102.60 | -5.52% | 193,274 |
| Sep 7, 2021 | $111.60 | $112.20 | $108.40 | $108.60 | -3.55% | 113,083 |
| Aug 30, 2021 | $109.46 | $112.90 | $108.80 | $112.60 | +2.74% | 95,321 |
| Aug 23, 2021 | $106.80 | $109.80 | $106.60 | $109.60 | +4.18% | 113,032 |
| Aug 16, 2021 | $109.00 | $109.60 | $104.20 | $105.20 | -3.31% | 175,455 |
| Aug 9, 2021 | $109.38 | $109.80 | $106.00 | $108.80 | -2.51% | 314,093 |
| Aug 2, 2021 | $116.80 | $119.00 | $111.10 | $111.60 | -4.45% | 274,408 |
| Jul 26, 2021 | $116.00 | $118.40 | $112.40 | $116.80 | +1.04% | 283,604 |
| Jul 19, 2021 | $119.00 | $119.20 | $113.90 | $115.60 | -3.18% | 362,519 |
| Jul 12, 2021 | $121.80 | $123.00 | $119.40 | $119.40 | -1.81% | 369,509 |
| Jul 6, 2021 | $123.60 | $123.80 | $120.00 | $121.60 | -0.98% | 187,655 |
| Jun 28, 2021 | $121.80 | $123.00 | $119.40 | $122.80 | +1.40% | 227,344 |
| Jun 21, 2021 | $120.52 | $121.90 | $119.40 | $121.10 | -1.70% | 253,070 |
| Jun 14, 2021 | $129.22 | $130.70 | $122.20 | $123.20 | -5.38% | 600,329 |
| Jun 7, 2021 | $129.40 | $131.20 | $128.48 | $130.20 | +0.62% | 371,957 |
| Jun 1, 2021 | $130.00 | $130.60 | $126.20 | $129.40 | +0.31% | 171,589 |
| May 24, 2021 | $127.80 | $129.20 | $127.60 | $129.00 | +1.57% | 121,974 |
| May 17, 2021 | $130.00 | $131.80 | $125.80 | $127.00 | -2.01% | 232,052 |
| May 10, 2021 | $129.00 | $129.60 | $127.80 | $129.60 | +0.62% | 179,390 |
| May 3, 2021 | $126.40 | $129.00 | $125.62 | $128.80 | +2.88% | 197,652 |
| Apr 26, 2021 | $125.40 | $126.41 | $124.60 | $125.20 | +0.32% | 178,899 |
| Apr 19, 2021 | $128.40 | $128.40 | $124.00 | $124.80 | -2.65% | 217,359 |
| Apr 12, 2021 | $126.20 | $128.60 | $124.15 | $128.20 | +1.42% | 267,788 |
| Apr 5, 2021 | $124.40 | $127.20 | $122.80 | $126.40 | +1.77% | 191,938 |
| Mar 29, 2021 | $124.00 | $124.20 | $118.80 | $124.20 | +0.16% | 129,157 |
| Mar 22, 2021 | $126.20 | $127.00 | $123.20 | $124.00 | -2.82% | 207,116 |
| Mar 15, 2021 | $131.00 | $132.20 | $126.40 | $127.60 | -1.85% | 257,542 |
| Mar 8, 2021 | $126.60 | $131.20 | $125.60 | $130.00 | +3.17% | 175,370 |
| Mar 1, 2021 | $132.74 | $133.20 | $124.40 | $126.00 | -3.82% | 224,422 |
| Feb 22, 2021 | $133.40 | $136.20 | $129.30 | $131.00 | -1.95% | 144,293 |
| Feb 16, 2021 | $137.00 | $138.40 | $132.80 | $133.60 | -2.62% | 188,314 |
| Feb 8, 2021 | $136.00 | $137.80 | $135.20 | $137.20 | +2.08% | 139,990 |
| Feb 1, 2021 | $139.40 | $139.60 | $129.90 | $134.40 | +3.07% | 131,538 |
| Jan 25, 2021 | $128.60 | $131.40 | $124.90 | $130.40 | +1.88% | 101,028 |
| Jan 19, 2021 | $126.80 | $130.00 | $125.60 | $128.00 | +0.95% | 58,113 |
| Jan 11, 2021 | $126.20 | $130.80 | $126.00 | $126.80 | -0.94% | 86,657 |
| Jan 4, 2021 | $133.80 | $134.60 | $124.80 | $128.00 | -2.74% | 101,819 |
| Dec 28, 2020 | $130.80 | $131.80 | $130.20 | $131.60 | +1.86% | 46,199 |
| Dec 21, 2020 | $127.40 | $129.80 | $126.40 | $129.20 | -1.82% | 42,327 |
| Dec 14, 2020 | $126.20 | $132.40 | $124.80 | $131.60 | +4.78% | 75,179 |
| Dec 7, 2020 | $126.00 | $128.80 | $123.89 | $125.60 | -0.48% | 79,526 |
| Nov 30, 2020 | $117.40 | $126.40 | $116.40 | $126.20 | +5.87% | 74,723 |
| Nov 23, 2020 | $126.00 | $126.00 | $117.00 | $119.20 | -5.10% | 53,810 |
| Nov 16, 2020 | $131.00 | $134.60 | $123.60 | $125.60 | -4.41% | 56,409 |
| Nov 9, 2020 | $131.00 | $131.60 | $126.00 | $131.40 | -0.45% | 43,151 |
| Nov 2, 2020 | $126.00 | $132.20 | $125.20 | $132.00 | +6.28% | 18,786 |
| Oct 26, 2020 | $127.20 | $128.00 | $121.20 | $124.20 | -2.51% | 17,861 |
| Oct 19, 2020 | $130.60 | $132.00 | $126.20 | $127.40 | -1.39% | 30,013 |
| Oct 12, 2020 | $133.00 | $133.00 | $127.20 | $129.20 | -2.27% | 41,855 |
| Oct 5, 2020 | $128.20 | $132.20 | $124.00 | $132.20 | +4.26% | 54,671 |
| Sep 28, 2020 | $123.00 | $130.00 | $123.00 | $126.80 | +3.76% | 19,833 |
| Sep 21, 2020 | $139.60 | $140.80 | $117.00 | $122.20 | -16.19% | 35,378 |
| Sep 14, 2020 | $145.60 | $148.00 | $143.00 | $145.80 | +1.53% | 25,245 |
| Sep 8, 2020 | $146.00 | $148.20 | $139.20 | $143.60 | -0.83% | 17,890 |
| Aug 31, 2020 | $146.00 | $150.00 | $141.00 | $144.80 | -0.14% | 15,363 |
| Aug 24, 2020 | $140.40 | $146.00 | $138.20 | $145.00 | +3.32% | 14,807 |
| Aug 17, 2020 | $146.00 | $148.80 | $139.00 | $140.35 | -1.44% | 17,219 |
| Aug 10, 2020 | $139.80 | $143.80 | $138.80 | $142.40 | +2.30% | 12,964 |
| Aug 3, 2020 | $139.40 | $140.00 | $138.60 | $139.20 | -0.14% | 10,262 |
| Jul 27, 2020 | $139.00 | $139.80 | $137.40 | $139.40 | +0.72% | 13,323 |
| Jul 20, 2020 | $135.20 | $139.10 | $134.60 | $138.40 | +2.82% | 15,798 |
| Jul 13, 2020 | $138.80 | $138.80 | $131.40 | $134.60 | +2.75% | 7,430 |
| Jul 6, 2020 | $126.00 | $133.20 | $126.00 | $131.00 | +4.07% | 6,875 |
| Jun 29, 2020 | $126.00 | $127.60 | $123.60 | $125.88 | +0.06% | 8,064 |
| Jun 22, 2020 | $123.20 | $126.00 | $122.40 | $125.80 | +2.03% | 7,646 |
| Jun 15, 2020 | $127.00 | $129.60 | $122.80 | $123.30 | -1.52% | 13,972 |
| Jun 8, 2020 | $126.00 | $127.80 | $123.20 | $125.20 | -0.32% | 7,016 |
| Jun 1, 2020 | $127.40 | $127.80 | $125.40 | $125.60 | -0.62% | 5,938 |
| May 26, 2020 | $125.80 | $126.60 | $123.80 | $126.38 | +1.43% | 6,128 |
| May 18, 2020 | $129.80 | $130.00 | $124.00 | $124.60 | -2.35% | 12,616 |
| May 11, 2020 | $122.20 | $128.40 | $121.20 | $127.60 | +4.63% | 7,035 |
| May 4, 2020 | $118.00 | $123.00 | $116.80 | $121.95 | +3.28% | 2,571 |
| Apr 27, 2020 | $119.40 | $121.00 | $116.12 | $118.09 | -0.18% | 3,273 |
| Apr 20, 2020 | $120.66 | $121.80 | $111.40 | $118.30 | -1.25% | 4,451 |
| Apr 13, 2020 | $115.20 | $123.80 | $111.00 | $119.80 | +1.18% | 3,636 |
| Apr 6, 2020 | $111.60 | $120.80 | $108.00 | $118.40 | +10.65% | 1,411 |
| Mar 30, 2020 | $112.00 | $112.71 | $101.60 | $107.00 | -3.25% | 2,590 |
| Mar 23, 2020 | $98.00 | $113.80 | $98.00 | $110.60 | +14.03% | 5,310 |
| Mar 16, 2020 | $102.80 | $102.80 | $87.40 | $96.99 | -11.99% | 11,199 |
| Mar 9, 2020 | $130.20 | $132.80 | $108.20 | $110.20 | -18.96% | 10,155 |
| Mar 2, 2020 | $130.00 | $136.00 | $129.80 | $135.98 | +5.74% | 3,755 |
| Feb 24, 2020 | $144.80 | $144.80 | $127.60 | $128.60 | -10.11% | 8,931 |
| Feb 18, 2020 | $140.60 | $143.80 | $140.00 | $143.06 | +2.55% | 2,612 |
| Feb 10, 2020 | $139.40 | $142.23 | $136.80 | $139.50 | -0.29% | 2,082 |
| Feb 3, 2020 | $138.00 | $141.00 | $136.00 | $139.90 | +0.36% | 991 |
| Jan 27, 2020 | $142.60 | $142.60 | $136.30 | $139.40 | -2.24% | 2,984 |
| Jan 21, 2020 | $140.60 | $142.80 | $136.00 | $142.60 | +0.56% | 1,967 |
| Jan 13, 2020 | $139.20 | $142.20 | $137.20 | $141.80 | +0.39% | 3,019 |
| Jan 6, 2020 | $141.00 | $144.40 | $136.80 | $141.25 | +0.04% | 3,125 |
| Dec 30, 2019 | $138.80 | $141.74 | $138.80 | $141.20 | +0.82% | 1,803 |
| Dec 23, 2019 | $135.60 | $143.00 | $135.60 | $140.05 | +2.94% | 2,718 |
| Dec 16, 2019 | $136.75 | $137.30 | $134.80 | $136.05 | +0.05% | 2,956 |
| Dec 9, 2019 | $133.76 | $137.00 | $133.20 | $135.98 | +1.93% | 2,104 |
| Dec 2, 2019 | $136.00 | $138.00 | $132.51 | $133.40 | -2.34% | 1,907 |
| Nov 25, 2019 | $137.40 | $137.80 | $135.18 | $136.60 | -0.67% | 3,315 |
| Nov 18, 2019 | $137.60 | $139.20 | $136.86 | $137.52 | +0.76% | 1,053 |
| Nov 11, 2019 | $137.60 | $138.60 | $133.96 | $136.49 | -0.08% | 1,406 |
| Nov 4, 2019 | $146.60 | $147.80 | $136.41 | $136.60 | -6.31% | 2,278 |
| Oct 28, 2019 | $145.60 | $146.57 | $142.20 | $145.80 | +0.14% | 1,991 |
| Oct 21, 2019 | $143.20 | $147.80 | $139.54 | $145.60 | +1.11% | 3,473 |
| Oct 14, 2019 | $143.60 | $144.28 | $140.20 | $144.00 | +1.12% | 1,760 |
| Oct 7, 2019 | $142.60 | $146.00 | $141.60 | $142.40 | -0.14% | 1,708 |
| Sep 30, 2019 | $140.40 | $144.71 | $137.89 | $142.60 | +0.21% | 3,848 |
| Sep 23, 2019 | $144.80 | $149.60 | $140.61 | $142.30 | -1.70% | 3,843 |
| Sep 16, 2019 | $148.23 | $148.23 | $142.60 | $144.77 | +0.67% | 1,721 |
| Sep 9, 2019 | $146.00 | $148.20 | $143.81 | $143.81 | -0.96% | 4,079 |
| Sep 3, 2019 | $148.00 | $148.40 | $142.01 | $145.20 | -1.76% | 3,522 |
| Aug 26, 2019 | $144.00 | $147.80 | $143.60 | $147.80 | +2.64% | 2,871 |
| Aug 19, 2019 | $142.00 | $144.00 | $140.60 | $144.00 | +1.41% | 2,137 |
| Aug 12, 2019 | $142.00 | $143.40 | $140.60 | $142.00 | +1.14% | 1,787 |
| Aug 5, 2019 | $136.60 | $142.40 | $136.60 | $140.40 | -0.07% | 3,169 |
| Jul 29, 2019 | $140.00 | $141.00 | $137.80 | $140.50 | +0.43% | 5,702 |
| Jul 22, 2019 | $139.80 | $140.20 | $138.00 | $139.90 | +1.37% | 1,723 |
| Jul 15, 2019 | $133.80 | $139.61 | $133.80 | $138.01 | +3.45% | 5,726 |
| Jul 8, 2019 | $132.00 | $133.90 | $132.00 | $133.40 | +0.95% | 943 |
| Jul 1, 2019 | $133.34 | $134.40 | $131.22 | $132.15 | -1.84% | 797 |
| Jun 24, 2019 | $134.40 | $135.80 | $133.80 | $134.62 | +0.46% | 1,090 |
| Jun 17, 2019 | $130.80 | $135.80 | $126.40 | $134.00 | +2.60% | 4,915 |
| Jun 10, 2019 | $131.80 | $132.36 | $126.68 | $130.60 | -0.91% | 1,998 |
| Jun 3, 2019 | $128.80 | $133.17 | $128.80 | $131.80 | +2.62% | 1,421 |
| May 28, 2019 | $128.20 | $128.97 | $126.20 | $128.44 | -0.34% | 854 |
| May 20, 2019 | $127.20 | $129.22 | $126.80 | $128.88 | +1.32% | 973 |
| May 13, 2019 | $130.11 | $131.00 | $127.20 | $127.20 | -2.31% | 1,050 |
| May 6, 2019 | $130.20 | $131.40 | $130.20 | $130.21 | -0.90% | 1,061 |
| Apr 29, 2019 | $133.20 | $133.20 | $128.84 | $131.40 | -1.35% | 1,709 |
| Apr 22, 2019 | $132.60 | $134.00 | $130.40 | $133.20 | +0.60% | 1,914 |
| Apr 15, 2019 | $132.00 | $133.80 | $131.60 | $132.40 | -0.01% | 2,756 |
| Apr 8, 2019 | $138.20 | $138.20 | $131.40 | $132.41 | -1.55% | 3,031 |
| Apr 1, 2019 | $133.20 | $136.20 | $132.80 | $134.50 | +0.26% | 2,532 |
| Mar 25, 2019 | $135.80 | $137.60 | $132.80 | $134.15 | -1.36% | 3,682 |
| Mar 18, 2019 | $135.20 | $138.33 | $135.20 | $136.00 | +0.29% | 1,578 |
| Mar 11, 2019 | $135.72 | $138.20 | $133.80 | $135.60 | +0.44% | 1,587 |
| Mar 4, 2019 | $140.75 | $140.75 | $131.40 | $135.00 | +0.60% | 944 |
| Feb 25, 2019 | $139.60 | $141.98 | $134.20 | $134.20 | -4.96% | 1,531 |
| Feb 19, 2019 | $140.20 | $143.20 | $139.60 | $141.20 | +1.03% | 3,418 |
| Feb 11, 2019 | $140.60 | $140.60 | $137.28 | $139.76 | -0.60% | 1,875 |
| Feb 4, 2019 | $141.40 | $142.40 | $139.20 | $140.60 | -0.59% | 1,446 |
| Jan 28, 2019 | $138.60 | $143.56 | $138.60 | $141.43 | +1.45% | 1,940 |
| Jan 22, 2019 | $136.20 | $139.60 | $135.20 | $139.40 | +1.90% | 2,212 |
| Jan 14, 2019 | $136.00 | $140.00 | $136.00 | $136.80 | -0.73% | 18,435 |
| Jan 7, 2019 | $140.00 | $140.00 | $131.80 | $137.80 | -1.15% | 12,213 |
| Dec 31, 2018 | $136.60 | $139.80 | $136.60 | $139.40 | +1.46% | 4,844 |
| Dec 24, 2018 | $132.60 | $137.60 | $128.00 | $137.40 | +3.78% | 3,971 |
| Dec 17, 2018 | $130.40 | $134.40 | $127.20 | $132.40 | +0.15% | 6,866 |
| Dec 10, 2018 | $132.80 | $134.04 | $131.40 | $132.20 | -0.80% | 1,624 |
| Dec 3, 2018 | $130.60 | $134.00 | $126.58 | $133.27 | +3.25% | 2,037 |
| Nov 26, 2018 | $128.60 | $134.20 | $124.68 | $129.08 | -0.28% | 1,985 |
| Nov 19, 2018 | $129.20 | $131.80 | $129.00 | $129.44 | -1.43% | 1,935 |
| Nov 12, 2018 | $129.00 | $131.60 | $127.60 | $131.32 | +1.02% | 6,111 |
| Nov 5, 2018 | $133.00 | $134.70 | $128.84 | $130.00 | +0.77% | 1,736 |
| Oct 29, 2018 | $134.60 | $135.82 | $129.00 | $129.00 | -3.44% | 4,659 |
| Oct 22, 2018 | $132.00 | $134.60 | $131.80 | $133.60 | +0.91% | 5,724 |
| Oct 15, 2018 | $133.60 | $134.60 | $131.40 | $132.40 | 0.00% | 1,964 |
| Oct 8, 2018 | $131.60 | $133.54 | $130.00 | $132.40 | -0.30% | 2,436 |
| Oct 1, 2018 | $131.66 | $135.45 | $129.07 | $132.80 | 0.00% | 2,435 |
| Sep 24, 2018 | $130.90 | $133.87 | $129.20 | $132.80 | +1.53% | 3,909 |
| Sep 17, 2018 | $129.80 | $131.38 | $129.40 | $130.80 | +1.24% | 3,984 |
| Sep 10, 2018 | $130.20 | $132.00 | $128.00 | $129.20 | -0.46% | 3,217 |
| Sep 4, 2018 | $129.80 | $131.00 | $128.89 | $129.80 | -2.54% | 13,529 |
| Aug 27, 2018 | $135.20 | $137.72 | $133.00 | $133.19 | -1.87% | 2,955 |
| Aug 20, 2018 | $135.00 | $136.14 | $133.30 | $135.72 | -0.06% | 4,071 |
| Aug 13, 2018 | $140.40 | $140.40 | $132.60 | $135.80 | -3.29% | 6,041 |
| Aug 6, 2018 | $141.40 | $142.38 | $140.00 | $140.42 | -0.69% | 1,579 |
| Jul 30, 2018 | $142.28 | $142.98 | $139.00 | $141.40 | -0.65% | 3,286 |
| Jul 23, 2018 | $142.40 | $144.00 | $141.10 | $142.33 | -0.05% | 2,204 |
| Jul 16, 2018 | $147.20 | $147.20 | $140.22 | $142.40 | -2.60% | 4,165 |
| Jul 9, 2018 | $150.00 | $150.00 | $145.80 | $146.20 | -1.35% | 2,681 |
| Jul 2, 2018 | $147.30 | $148.56 | $146.20 | $148.20 | -0.42% | 3,373 |
| Jun 25, 2018 | $151.80 | $151.80 | $147.36 | $148.83 | -1.89% | 3,049 |
| Jun 18, 2018 | $152.80 | $153.78 | $150.20 | $151.70 | -1.59% | 3,288 |
| Jun 11, 2018 | $153.60 | $158.20 | $153.40 | $154.15 | -0.29% | 3,319 |
| Jun 4, 2018 | $152.20 | $155.87 | $151.40 | $154.60 | +1.98% | 4,148 |
| May 29, 2018 | $151.20 | $153.36 | $151.20 | $151.60 | -0.55% | 1,696 |
| May 21, 2018 | $150.80 | $153.82 | $150.80 | $152.43 | -0.63% | 2,715 |
| May 14, 2018 | $156.20 | $156.20 | $151.00 | $153.40 | -1.00% | 2,600 |
| May 7, 2018 | $152.80 | $156.60 | $151.40 | $154.95 | +1.28% | 1,825 |
| Apr 30, 2018 | $151.80 | $153.45 | $149.24 | $153.00 | 0.00% | 5,368 |
| Apr 23, 2018 | $156.20 | $156.20 | $152.22 | $153.00 | -2.80% | 4,864 |
| Apr 16, 2018 | $155.60 | $159.60 | $154.34 | $157.40 | +1.52% | 2,552 |
| Apr 9, 2018 | $152.90 | $156.80 | $152.90 | $155.04 | +1.47% | 3,353 |
| Apr 2, 2018 | $152.00 | $155.00 | $151.40 | $152.80 | +0.79% | 2,339 |
| Mar 26, 2018 | $154.80 | $156.18 | $151.57 | $151.60 | -1.81% | 3,151 |
| Mar 19, 2018 | $153.20 | $155.20 | $150.40 | $154.40 | +1.18% | 19,538 |
| Mar 12, 2018 | $154.40 | $154.60 | $151.60 | $152.60 | -1.29% | 2,654 |
| Mar 5, 2018 | $152.40 | $156.70 | $152.20 | $154.60 | +0.65% | 3,563 |
| Feb 26, 2018 | $154.80 | $154.80 | $151.20 | $153.60 | -0.03% | 3,167 |
| Feb 20, 2018 | $154.61 | $155.00 | $152.80 | $153.65 | -1.25% | 3,254 |
| Feb 12, 2018 | $154.56 | $157.54 | $150.80 | $155.60 | +2.49% | 3,735 |
| Feb 5, 2018 | $156.80 | $157.50 | $150.82 | $151.82 | -2.18% | 12,311 |
| Jan 29, 2018 | $162.00 | $162.00 | $155.00 | $155.20 | -4.12% | 6,907 |
| Jan 22, 2018 | $157.80 | $164.00 | $156.62 | $161.87 | +2.19% | 10,652 |
| Jan 16, 2018 | $159.80 | $160.40 | $158.20 | $158.40 | -1.50% | 2,855 |
| Jan 8, 2018 | $159.20 | $161.00 | $158.02 | $160.82 | +0.26% | 6,131 |
| Jan 2, 2018 | $158.00 | $160.79 | $155.65 | $160.40 | +1.52% | 6,436 |
| Dec 26, 2017 | $152.40 | $158.90 | $152.40 | $158.00 | +3.40% | 7,170 |
| Dec 18, 2017 | $150.60 | $153.60 | $149.40 | $152.80 | +1.60% | 12,483 |
| Dec 11, 2017 | $147.00 | $151.00 | $145.60 | $150.40 | +1.48% | 8,413 |
| Dec 4, 2017 | $154.60 | $154.60 | $146.40 | $148.20 | -4.14% | 14,703 |
| Nov 27, 2017 | $160.00 | $161.11 | $153.20 | $154.60 | -3.25% | 5,820 |
| Nov 20, 2017 | $161.00 | $161.60 | $158.40 | $159.80 | -2.20% | 5,443 |
| Nov 13, 2017 | $159.40 | $163.80 | $159.40 | $163.40 | +2.07% | 5,031 |
| Nov 6, 2017 | $160.17 | $162.80 | $159.42 | $160.09 | +0.49% | 3,896 |
| Oct 30, 2017 | $159.60 | $162.80 | $157.63 | $159.30 | +0.19% | 8,141 |
| Oct 23, 2017 | $160.00 | $161.60 | $157.80 | $159.00 | -1.24% | 8,812 |
| Oct 16, 2017 | $164.20 | $165.80 | $160.20 | $161.00 | -2.43% | 8,492 |
| Oct 9, 2017 | $160.00 | $165.60 | $159.44 | $165.02 | +3.52% | 4,064 |
| Oct 2, 2017 | $158.00 | $160.20 | $155.67 | $159.40 | +0.50% | 8,390 |
| Sep 25, 2017 | $161.00 | $163.00 | $158.60 | $158.60 | -1.86% | 9,831 |
| Sep 18, 2017 | $168.20 | $168.40 | $160.60 | $161.60 | -4.49% | 9,199 |
| Sep 11, 2017 | $170.60 | $172.07 | $167.40 | $169.20 | -1.39% | 10,307 |
| Sep 5, 2017 | $171.00 | $172.60 | $170.40 | $171.59 | +1.01% | 8,557 |
| Aug 28, 2017 | $166.00 | $170.40 | $166.00 | $169.88 | +2.33% | 10,043 |
| Aug 21, 2017 | $166.60 | $166.60 | $162.80 | $166.00 | +0.48% | 9,549 |
| Aug 14, 2017 | $165.00 | $167.00 | $163.00 | $165.20 | -0.72% | 9,207 |
| Aug 7, 2017 | $160.40 | $167.20 | $160.20 | $166.40 | +3.15% | 10,448 |
| Jul 31, 2017 | $164.00 | $165.19 | $160.60 | $161.32 | -1.51% | 8,377 |
| Jul 24, 2017 | $163.80 | $164.00 | $161.40 | $163.80 | +1.24% | 14,033 |
| Jul 17, 2017 | $157.40 | $162.00 | $157.40 | $161.80 | +2.15% | 3,861 |
| Jul 10, 2017 | $152.60 | $158.60 | $151.53 | $158.40 | +2.59% | 9,416 |
| Jul 3, 2017 | $161.60 | $161.80 | $152.40 | $154.40 | -6.54% | 14,182 |
| Jun 26, 2017 | $164.00 | $167.80 | $164.00 | $165.20 | -0.36% | 5,046 |
| Jun 19, 2017 | $164.20 | $166.40 | $162.60 | $165.80 | -0.36% | 6,667 |
| Jun 12, 2017 | $170.20 | $171.20 | $166.08 | $166.40 | -2.84% | 7,690 |
| Jun 5, 2017 | $174.00 | $174.60 | $170.80 | $171.26 | -1.23% | 7,036 |
| May 30, 2017 | $172.40 | $173.40 | $170.00 | $173.40 | +0.85% | 3,145 |
| May 22, 2017 | $168.20 | $173.00 | $168.20 | $171.94 | +2.35% | 6,232 |
| May 15, 2017 | $166.40 | $171.00 | $165.20 | $168.00 | +1.20% | 10,079 |
| May 8, 2017 | $165.20 | $166.20 | $162.80 | $166.00 | +0.73% | 7,667 |
| May 1, 2017 | $173.40 | $173.40 | $164.00 | $164.80 | -5.23% | 14,732 |
| Apr 24, 2017 | $179.00 | $180.40 | $173.40 | $173.89 | -3.57% | 10,260 |
| Apr 17, 2017 | $186.20 | $186.20 | $179.20 | $180.33 | -2.74% | 8,597 |
| Apr 10, 2017 | $180.00 | $186.00 | $178.40 | $185.40 | +2.43% | 8,401 |
| Apr 3, 2017 | $183.00 | $184.80 | $180.40 | $181.00 | -1.09% | 8,489 |
| Mar 27, 2017 | $182.20 | $183.20 | $180.43 | $183.00 | +2.46% | 9,973 |
| Mar 20, 2017 | $175.53 | $178.78 | $175.00 | $178.60 | +1.45% | 6,599 |
| Mar 13, 2017 | $173.00 | $178.20 | $171.24 | $176.04 | +1.57% | 14,202 |
| Mar 6, 2017 | $182.00 | $182.00 | $172.00 | $173.32 | -4.56% | 12,358 |
| Feb 27, 2017 | $186.00 | $186.60 | $179.20 | $181.59 | -2.16% | 16,277 |
| Feb 21, 2017 | $182.20 | $186.00 | $181.13 | $185.60 | +1.75% | 7,551 |
| Feb 13, 2017 | $183.60 | $184.80 | $181.00 | $182.40 | +0.09% | 13,324 |
| Feb 6, 2017 | $180.00 | $182.63 | $179.20 | $182.24 | +2.25% | 12,951 |
| Jan 30, 2017 | $176.00 | $180.00 | $175.00 | $178.24 | +1.62% | 12,556 |
| Jan 23, 2017 | $175.60 | $175.80 | $171.60 | $175.40 | +0.69% | 8,481 |
| Jan 17, 2017 | $177.60 | $177.60 | $171.60 | $174.20 | 0.00% | 6,083 |
| Jan 9, 2017 | $171.40 | $175.00 | $170.82 | $174.20 | +2.47% | 7,881 |
| Jan 3, 2017 | $165.80 | $172.40 | $165.43 | $170.00 | +3.79% | 4,203 |
| Dec 27, 2016 | $165.20 | $167.60 | $162.60 | $163.80 | +0.99% | 6,184 |
| Dec 19, 2016 | $167.00 | $167.00 | $161.40 | $162.20 | -3.44% | 13,282 |
| Dec 12, 2016 | $177.00 | $177.64 | $166.40 | $167.99 | -3.87% | 7,983 |
| Dec 5, 2016 | $172.00 | $177.55 | $171.19 | $174.76 | +1.48% | 4,684 |
| Nov 28, 2016 | $171.40 | $173.99 | $168.99 | $172.20 | +0.94% | 6,090 |
| Nov 21, 2016 | $173.20 | $173.24 | $168.00 | $170.60 | -1.61% | 7,599 |
| Nov 14, 2016 | $180.00 | $180.00 | $170.21 | $173.40 | – | 15,488 |
Seasonality
SLVO 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 | 1.7% | 1.1% | -0.8% | 0.8% | 2.1% | -1.9% | 2.2% | 1.7% | -2.3% | 0.9% | 1.7% | 3.5% |
| Months up | 6 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 3 of 9 | 7 of 9 |
| 2026 | -4.6% | 21.0% | -7.4% | 2.2% | 5.0% | -16.3% | -0.7% | 14.1% | -5.2% | -17.1% | ||
| 2025 | 7.8% | 0.2% | 8.4% | -3.2% | 2.3% | 5.4% | 2.8% | 7.8% | 8.8% | -0.2% | 11.0% | 4.8% |
| 2024 | -3.1% | -0.6% | 7.7% | 1.2% | 11.6% | -0.3% | 0.9% | -0.4% | 5.2% | 6.0% | -4.6% | -4.7% |
| 2023 | 1.3% | -10.6% | 6.8% | 0.3% | -4.4% | -1.7% | 8.3% | -0.1% | -8.2% | 2.8% | 8.6% | -3.5% |
| 2022 | -1.5% | 7.3% | 0.6% | -6.5% | -5.0% | -5.5% | -0.1% | -10.1% | 5.6% | 2.2% | 13.0% | 5.5% |
| 2021 | 0.9% | 3.6% | -4.4% | 6.1% | 4.9% | -3.8% | -2.2% | -5.8% | -6.6% | 6.6% | -5.1% | 2.3% |
| 2020 | -0.0% | -6.9% | -16.1% | 12.7% | 9.1% | 2.9% | 11.8% | 8.2% | -13.0% | 2.7% | -0.6% | 13.9% |
| 2019 | 3.5% | -2.5% | -2.7% | -0.8% | -3.0% | 5.1% | 4.6% | 6.0% | -4.3% | 6.4% | -5.4% | 3.2% |
| 2018 | 2.4% | -5.2% | -0.3% | 1.2% | 0.5% | -1.3% | -3.3% | -6.5% | 0.1% | -1.3% | -0.7% | 7.2% |
| 2017 | 10.5% | 4.6% | -0.6% | -4.7% | -0.5% | -3.4% | 0.1% | 3.5% | -5.4% | 0.5% | -1.2% | 2.4% |