Swisscom AG (SWZCF) stock
SWZCFOTCTelephone Communications (No Radiotelephone)Fiscal year ends December 31Also trades as SCMWY
Last filing: 20-F on Apr 23, 2007
$805.00+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Swisscom share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$805.00
0.00% on the day
52-week range
$680.15 – $938.66
-14.2% from the high
Change over 52 weeks
+7.3%
From $750.56 on Oct 17, 2025
Average volume
28
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $805.00 | $805.00 | $805.00 | $805.00 | 0.00% | 0 |
| Oct 12, 2026 | $773.00 | $805.00 | $773.00 | $805.00 | +4.14% | 10 |
| Oct 5, 2026 | $745.82 | $773.00 | $745.82 | $773.00 | +3.64% | 16 |
| Sep 28, 2026 | $792.00 | $792.00 | $745.82 | $745.82 | -5.83% | 1,226 |
| Sep 21, 2026 | $798.17 | $798.17 | $792.00 | $792.00 | -5.31% | 144 |
| Sep 14, 2026 | $806.00 | $836.41 | $806.00 | $836.41 | +4.03% | 35 |
| Sep 8, 2026 | $775.76 | $804.01 | $775.76 | $804.00 | +3.64% | 18 |
| Aug 31, 2026 | $775.76 | $775.76 | $775.76 | $775.76 | +0.00% | 0 |
| Aug 24, 2026 | $787.16 | $787.16 | $775.00 | $775.76 | -1.45% | 802 |
| Aug 17, 2026 | $770.00 | $787.16 | $770.00 | $787.16 | +2.23% | 67 |
| Aug 10, 2026 | $770.00 | $770.00 | $770.00 | $770.00 | 0.00% | 0 |
| Aug 3, 2026 | $792.92 | $792.92 | $767.00 | $770.00 | -2.89% | 57 |
| Jul 27, 2026 | $783.26 | $799.29 | $773.48 | $792.92 | +1.23% | 48 |
| Jul 20, 2026 | $783.26 | $783.26 | $783.26 | $783.26 | 0.00% | 0 |
| Jul 13, 2026 | $783.26 | $783.26 | $783.26 | $783.26 | +5.47% | 3 |
| Jul 6, 2026 | $752.00 | $752.00 | $742.64 | $742.64 | -1.11% | 26 |
| Jun 29, 2026 | $773.52 | $773.52 | $750.98 | $750.98 | -3.72% | 21 |
| Jun 22, 2026 | $773.86 | $788.48 | $773.86 | $780.00 | +0.79% | 7 |
| Jun 15, 2026 | $823.00 | $823.00 | $773.86 | $773.86 | -5.97% | 14 |
| Jun 8, 2026 | $807.85 | $823.00 | $807.85 | $823.00 | +1.88% | 8 |
| Jun 1, 2026 | $840.56 | $840.56 | $807.85 | $807.85 | -6.42% | 13 |
| May 26, 2026 | $863.31 | $863.31 | $863.31 | $863.31 | 0.00% | 0 |
| May 18, 2026 | $846.40 | $863.31 | $846.40 | $863.31 | +2.00% | 1 |
| May 11, 2026 | $861.83 | $861.83 | $846.40 | $846.40 | -1.75% | 70 |
| May 4, 2026 | $852.80 | $861.50 | $852.80 | $861.50 | +1.02% | 4 |
| Apr 27, 2026 | $812.67 | $852.80 | $812.67 | $852.80 | +4.94% | 4 |
| Apr 20, 2026 | $812.67 | $812.67 | $812.67 | $812.67 | -0.00% | 0 |
| Apr 13, 2026 | $852.47 | $852.47 | $812.67 | $812.67 | -4.67% | 212 |
| Apr 6, 2026 | $860.00 | $860.00 | $836.50 | $852.47 | -0.88% | 13 |
| Mar 30, 2026 | $860.00 | $860.00 | $860.00 | $860.00 | 0.00% | 0 |
| Mar 23, 2026 | $915.00 | $915.00 | $860.00 | $860.00 | -6.01% | 5 |
| Mar 16, 2026 | $915.00 | $915.00 | $915.00 | $915.00 | +2.47% | 39 |
| Mar 9, 2026 | $918.14 | $918.14 | $892.93 | $892.93 | -2.75% | 84 |
| Mar 2, 2026 | $927.78 | $927.78 | $918.14 | $918.14 | -2.19% | 8 |
| Feb 23, 2026 | $897.37 | $938.66 | $897.37 | $938.66 | +4.60% | 7 |
| Feb 17, 2026 | $897.37 | $897.37 | $897.37 | $897.37 | 0.00% | 0 |
| Feb 9, 2026 | $839.20 | $915.53 | $839.20 | $897.37 | +6.93% | 37 |
| Feb 2, 2026 | $822.13 | $839.20 | $822.13 | $839.20 | +2.08% | 11 |
| Jan 26, 2026 | $760.06 | $822.13 | $760.06 | $822.13 | +8.17% | 62 |
| Jan 20, 2026 | $742.01 | $770.40 | $742.01 | $760.06 | +2.43% | 123 |
| Jan 12, 2026 | $743.57 | $750.00 | $742.01 | $742.01 | -0.62% | 47 |
| Jan 5, 2026 | $716.00 | $746.67 | $716.00 | $746.67 | +2.91% | 13 |
| Dec 29, 2025 | $702.89 | $725.58 | $702.89 | $725.58 | +3.23% | 6 |
| Dec 22, 2025 | $702.89 | $702.89 | $702.89 | $702.89 | +0.05% | 15 |
| Dec 15, 2025 | $704.19 | $713.65 | $702.55 | $702.55 | +3.29% | 85 |
| Dec 8, 2025 | $694.43 | $696.80 | $680.15 | $680.15 | -2.06% | 24 |
| Dec 1, 2025 | $706.96 | $721.90 | $694.43 | $694.43 | -3.93% | 138 |
| Nov 24, 2025 | $702.90 | $722.80 | $702.90 | $722.80 | +2.83% | 22 |
| Nov 17, 2025 | $754.98 | $754.98 | $702.90 | $702.90 | -6.90% | 13 |
| Nov 10, 2025 | $751.65 | $754.98 | $751.65 | $754.98 | +0.44% | 1 |
| Nov 3, 2025 | $727.79 | $751.65 | $727.79 | $751.65 | +2.44% | 2 |
| Oct 27, 2025 | $750.56 | $750.56 | $711.60 | $733.78 | -2.24% | 2,197 |
| Oct 20, 2025 | $750.56 | $750.56 | $750.56 | $750.56 | 0.00% | 0 |
| Oct 13, 2025 | $745.57 | $750.56 | $726.98 | $750.56 | +0.67% | 23 |
| Oct 6, 2025 | $712.40 | $745.57 | $712.40 | $745.57 | +4.66% | 67 |
| Sep 29, 2025 | $741.11 | $741.11 | $712.40 | $712.40 | -3.87% | 6 |
| Sep 22, 2025 | $741.11 | $741.11 | $741.11 | $741.11 | 0.00% | 0 |
| Sep 15, 2025 | $741.11 | $741.11 | $741.11 | $741.11 | 0.00% | 0 |
| Sep 8, 2025 | $723.50 | $741.11 | $723.50 | $741.11 | +2.43% | 66 |
| Sep 2, 2025 | $740.02 | $740.02 | $713.98 | $723.50 | -2.23% | 39 |
| Aug 25, 2025 | $740.02 | $740.02 | $740.02 | $740.02 | 0.00% | 0 |
| Aug 18, 2025 | $716.43 | $740.02 | $716.43 | $740.02 | +3.29% | 45 |
| Aug 11, 2025 | $696.17 | $720.00 | $696.17 | $716.43 | +2.91% | 382 |
| Aug 4, 2025 | $696.17 | $696.17 | $696.17 | $696.17 | 0.00% | 0 |
| Jul 28, 2025 | $711.03 | $711.03 | $696.17 | $696.17 | -2.09% | 22 |
| Jul 21, 2025 | $702.37 | $711.03 | $702.37 | $711.03 | +1.23% | 5 |
| Jul 14, 2025 | $702.37 | $702.37 | $702.37 | $702.37 | +0.00% | 0 |
| Jul 7, 2025 | $705.92 | $705.92 | $702.37 | $702.37 | -0.50% | 17 |
| Jun 30, 2025 | $681.57 | $705.92 | $681.57 | $705.92 | +3.57% | 8 |
| Jun 23, 2025 | $681.57 | $681.57 | $681.57 | $681.57 | 0.00% | 0 |
| Jun 16, 2025 | $681.57 | $681.57 | $681.57 | $681.57 | 0.00% | 0 |
| Jun 9, 2025 | $693.35 | $693.35 | $680.00 | $681.57 | -1.70% | 23 |
| Jun 2, 2025 | $693.35 | $693.35 | $693.35 | $693.35 | +0.00% | 0 |
| May 27, 2025 | $690.66 | $693.35 | $690.66 | $693.35 | -2.08% | 60 |
| May 19, 2025 | $641.77 | $708.06 | $641.77 | $708.06 | +10.33% | 115 |
| May 12, 2025 | $664.25 | $664.25 | $628.00 | $641.77 | -3.38% | 141 |
| May 5, 2025 | $664.25 | $664.25 | $664.25 | $664.25 | +3.79% | 25 |
| Apr 28, 2025 | $639.98 | $639.98 | $639.98 | $639.98 | 0.00% | 0 |
| Apr 21, 2025 | $637.55 | $649.00 | $637.55 | $639.98 | +0.38% | 22 |
| Apr 14, 2025 | $637.84 | $637.84 | $637.55 | $637.55 | -0.04% | 2 |
| Apr 7, 2025 | $618.21 | $637.84 | $618.21 | $637.84 | +3.17% | 188 |
| Mar 31, 2025 | $576.74 | $618.49 | $576.74 | $618.21 | +7.19% | 7 |
| Mar 24, 2025 | $597.43 | $597.43 | $576.74 | $576.74 | -3.46% | 10 |
| Mar 17, 2025 | $590.53 | $597.43 | $590.53 | $597.43 | +1.17% | 12 |
| Mar 10, 2025 | $600.00 | $600.00 | $590.53 | $590.53 | +0.90% | 79 |
| Mar 3, 2025 | $567.10 | $585.25 | $567.10 | $585.25 | +3.20% | 183 |
| Feb 24, 2025 | $548.25 | $567.10 | $548.25 | $567.10 | +3.44% | 15 |
| Feb 18, 2025 | $557.23 | $557.23 | $548.25 | $548.25 | -1.61% | 14 |
| Feb 10, 2025 | $576.82 | $576.82 | $549.40 | $557.23 | -3.40% | 35 |
| Feb 3, 2025 | $562.00 | $576.82 | $557.85 | $576.82 | +2.64% | 18 |
| Jan 27, 2025 | $560.58 | $572.05 | $560.58 | $562.00 | +0.25% | 36 |
| Jan 21, 2025 | $566.00 | $567.00 | $560.58 | $560.58 | +1.00% | 135 |
| Jan 13, 2025 | $556.93 | $556.93 | $555.00 | $555.00 | -0.20% | 17 |
| Jan 6, 2025 | $556.00 | $556.10 | $556.00 | $556.10 | +0.02% | 141 |
| Dec 30, 2024 | $556.00 | $556.00 | $556.00 | $556.00 | 0.00% | 0 |
| Dec 23, 2024 | $552.22 | $556.00 | $552.22 | $556.00 | -0.10% | 215 |
| Dec 16, 2024 | $557.50 | $567.24 | $556.55 | $556.55 | -0.17% | 58 |
| Dec 9, 2024 | $561.04 | $563.18 | $557.50 | $557.50 | -0.63% | 112 |
| Dec 2, 2024 | $561.04 | $561.04 | $561.04 | $561.04 | 0.00% | 0 |
| Nov 25, 2024 | $561.04 | $561.04 | $561.04 | $561.04 | +0.00% | 0 |
| Nov 18, 2024 | $578.25 | $578.25 | $561.04 | $561.04 | -2.98% | 390 |
| Nov 11, 2024 | $596.68 | $596.68 | $572.49 | $578.25 | -5.48% | 28 |
| Nov 4, 2024 | $619.24 | $619.24 | $611.78 | $611.78 | -4.47% | 84 |
| Oct 28, 2024 | $647.75 | $647.75 | $640.43 | $640.43 | -1.13% | 2 |
| Oct 21, 2024 | $646.89 | $647.75 | $642.92 | $647.75 | +0.13% | 101 |
| Oct 14, 2024 | $646.89 | $646.89 | $646.89 | $646.89 | 0.00% | 0 |
| Oct 7, 2024 | $652.00 | $652.00 | $642.79 | $646.89 | -0.78% | 200 |
| Sep 30, 2024 | $653.75 | $653.75 | $652.00 | $652.00 | +0.02% | 200 |
| Sep 23, 2024 | $649.00 | $651.90 | $649.00 | $651.90 | +0.45% | 100 |
| Sep 16, 2024 | $648.37 | $649.00 | $645.00 | $649.00 | +0.10% | 200 |
| Sep 9, 2024 | $650.00 | $650.00 | $642.00 | $648.37 | -0.25% | 500 |
| Sep 3, 2024 | $629.45 | $650.00 | $629.45 | $650.00 | +3.26% | 200 |
| Aug 26, 2024 | $626.27 | $637.50 | $626.27 | $629.45 | +2.18% | 400 |
| Aug 19, 2024 | $619.86 | $622.50 | $616.00 | $616.00 | -0.62% | 100 |
| Aug 12, 2024 | $604.91 | $619.86 | $604.91 | $619.86 | +4.44% | 200 |
| Aug 5, 2024 | $601.50 | $601.50 | $593.53 | $593.53 | -1.33% | 100 |
| Jul 29, 2024 | $607.30 | $607.30 | $601.50 | $601.50 | -0.96% | 100 |
| Jul 22, 2024 | $597.68 | $607.30 | $597.68 | $607.30 | +1.61% | 100 |
| Jul 15, 2024 | $559.00 | $597.68 | $559.00 | $597.68 | +6.92% | 600 |
| Jul 8, 2024 | $559.00 | $559.00 | $559.00 | $559.00 | 0.00% | 0 |
| Jul 1, 2024 | $565.00 | $565.00 | $556.29 | $559.00 | +0.22% | 200 |
| Jun 24, 2024 | $560.00 | $564.79 | $556.14 | $557.78 | -0.40% | 2,900 |
| Jun 17, 2024 | $554.00 | $560.00 | $554.00 | $560.00 | +1.08% | 100 |
| Jun 10, 2024 | $554.75 | $554.75 | $554.00 | $554.00 | -1.54% | 600 |
| Jun 3, 2024 | $560.43 | $566.65 | $560.00 | $562.64 | +2.39% | 500 |
| May 28, 2024 | $538.45 | $549.52 | $530.12 | $549.52 | +2.14% | 300 |
| May 20, 2024 | $554.00 | $554.00 | $529.15 | $538.00 | -2.89% | 300 |
| May 13, 2024 | $555.00 | $558.68 | $551.68 | $554.00 | +2.26% | 600 |
| May 6, 2024 | $546.92 | $547.00 | $541.73 | $541.73 | +0.55% | 200 |
| Apr 29, 2024 | $550.79 | $556.00 | $538.79 | $538.79 | -2.39% | 500 |
| Apr 22, 2024 | $561.00 | $561.00 | $552.00 | $552.00 | -1.60% | 200 |
| Apr 15, 2024 | $568.20 | $568.20 | $557.60 | $561.00 | -1.27% | 400 |
| Apr 8, 2024 | $572.31 | $575.92 | $564.47 | $568.20 | -0.72% | 300 |
| Apr 1, 2024 | $613.00 | $613.00 | $572.31 | $572.31 | -6.64% | 100 |
| Mar 25, 2024 | $595.00 | $613.20 | $595.00 | $613.00 | +3.03% | 200 |
| Mar 18, 2024 | $593.36 | $595.00 | $591.49 | $595.00 | -0.08% | 200 |
| Mar 11, 2024 | $564.43 | $595.45 | $564.43 | $595.45 | +5.50% | 1,000 |
| Mar 4, 2024 | $564.43 | $564.43 | $564.43 | $564.43 | -0.10% | 0 |
| Feb 26, 2024 | $584.54 | $584.54 | $565.00 | $565.00 | -4.86% | 400 |
| Feb 20, 2024 | $593.89 | $593.89 | $593.89 | $593.89 | +2.58% | 100 |
| Feb 12, 2024 | $574.00 | $579.06 | $561.14 | $578.98 | +0.87% | 1,600 |
| Feb 5, 2024 | $581.00 | $581.00 | $574.00 | $574.00 | -2.36% | 200 |
| Jan 29, 2024 | $601.02 | $601.03 | $582.56 | $587.90 | -1.36% | 400 |
| Jan 22, 2024 | $596.00 | $596.00 | $596.00 | $596.00 | 0.00% | 0 |
| Jan 16, 2024 | $596.00 | $596.00 | $596.00 | $596.00 | -0.67% | 100 |
| Jan 8, 2024 | $606.90 | $606.90 | $591.00 | $600.00 | -1.14% | 300 |
| Jan 2, 2024 | $596.07 | $608.00 | $596.07 | $606.90 | +1.82% | 300 |
| Dec 26, 2023 | $594.81 | $596.07 | $594.81 | $596.07 | +0.21% | 100 |
| Dec 18, 2023 | $588.44 | $594.81 | $588.44 | $594.81 | +2.09% | 300 |
| Dec 11, 2023 | $582.66 | $582.66 | $582.66 | $582.66 | 0.00% | 0 |
| Dec 4, 2023 | $582.61 | $582.66 | $572.73 | $582.66 | +0.01% | 1,200 |
| Nov 27, 2023 | $579.00 | $592.21 | $579.00 | $582.61 | +3.33% | 400 |
| Nov 20, 2023 | $563.83 | $563.83 | $563.83 | $563.83 | 0.00% | 0 |
| Nov 13, 2023 | $569.84 | $569.84 | $563.83 | $563.83 | -1.05% | 100 |
| Nov 6, 2023 | $571.67 | $571.67 | $569.84 | $569.84 | -0.32% | 100 |
| Oct 30, 2023 | $596.25 | $613.15 | $571.67 | $571.67 | -3.92% | 400 |
| Oct 23, 2023 | $598.00 | $598.93 | $594.78 | $595.00 | -0.92% | 400 |
| Oct 16, 2023 | $607.19 | $607.19 | $600.50 | $600.50 | -1.10% | 200 |
| Oct 9, 2023 | $590.25 | $607.19 | $590.25 | $607.19 | +2.87% | 100 |
| Oct 2, 2023 | $592.16 | $592.16 | $584.00 | $590.25 | -0.32% | 300 |
| Sep 25, 2023 | $592.16 | $592.16 | $592.16 | $592.16 | -1.76% | 100 |
| Sep 18, 2023 | $601.67 | $611.40 | $601.67 | $602.76 | +0.18% | 3,100 |
| Sep 11, 2023 | $601.67 | $601.67 | $601.67 | $601.67 | 0.00% | 0 |
| Sep 5, 2023 | $601.67 | $601.67 | $601.67 | $601.67 | 0.00% | 0 |
| Aug 28, 2023 | $601.67 | $601.67 | $601.67 | $601.67 | -1.12% | 100 |
| Aug 21, 2023 | $608.50 | $608.50 | $608.50 | $608.50 | 0.00% | 0 |
| Aug 14, 2023 | $608.50 | $608.50 | $608.50 | $608.50 | -5.88% | 100 |
| Aug 7, 2023 | $646.49 | $646.49 | $646.49 | $646.49 | 0.00% | 300 |
| Jul 31, 2023 | $646.49 | $646.49 | $646.49 | $646.49 | 0.00% | 0 |
| Jul 24, 2023 | $642.67 | $646.49 | $642.67 | $646.49 | +0.59% | 100 |
| Jul 17, 2023 | $642.67 | $642.67 | $642.67 | $642.67 | 0.00% | 0 |
| Jul 10, 2023 | $615.00 | $642.67 | $614.70 | $642.67 | +3.66% | 400 |
| Jul 3, 2023 | $619.00 | $620.00 | $619.00 | $620.00 | +0.16% | 100 |
| Jun 26, 2023 | $624.52 | $624.52 | $619.00 | $619.00 | -1.45% | 200 |
| Jun 20, 2023 | $628.13 | $628.13 | $628.13 | $628.13 | 0.00% | 0 |
| Jun 12, 2023 | $616.25 | $628.13 | $604.50 | $628.13 | +1.93% | 300 |
| Jun 5, 2023 | $629.00 | $629.00 | $610.07 | $616.25 | -1.69% | 300 |
| May 30, 2023 | $636.87 | $636.87 | $626.85 | $626.85 | -1.57% | 100 |
| May 22, 2023 | $663.00 | $663.00 | $636.87 | $636.87 | -3.94% | 100 |
| May 15, 2023 | $660.01 | $663.00 | $660.01 | $663.00 | +0.45% | 100 |
| May 8, 2023 | $685.75 | $685.75 | $653.56 | $660.01 | -3.75% | 500 |
| May 1, 2023 | $685.75 | $685.75 | $685.75 | $685.75 | 0.00% | 100 |
| Apr 24, 2023 | $671.80 | $685.75 | $671.80 | $685.75 | +2.08% | 100 |
| Apr 17, 2023 | $672.00 | $672.00 | $669.80 | $671.80 | -0.03% | 1,100 |
| Apr 10, 2023 | $664.79 | $672.00 | $662.54 | $672.00 | +1.08% | 200 |
| Apr 3, 2023 | $637.00 | $664.79 | $637.00 | $664.79 | +4.85% | 300 |
| Mar 27, 2023 | $646.82 | $648.03 | $634.03 | $634.03 | -2.53% | 900 |
| Mar 20, 2023 | $630.01 | $650.47 | $630.01 | $650.47 | +3.25% | 600 |
| Mar 13, 2023 | $629.64 | $632.00 | $629.64 | $630.01 | +1.45% | 900 |
| Mar 6, 2023 | $611.00 | $621.00 | $611.00 | $621.00 | +1.64% | 400 |
| Feb 27, 2023 | $618.50 | $618.79 | $611.00 | $611.00 | -1.21% | 200 |
| Feb 21, 2023 | $617.50 | $618.50 | $617.50 | $618.50 | -0.16% | 100 |
| Feb 13, 2023 | $584.01 | $619.47 | $584.01 | $619.47 | +6.07% | 100 |
| Feb 6, 2023 | $584.01 | $584.01 | $584.01 | $584.01 | 0.00% | 0 |
| Jan 30, 2023 | $578.80 | $584.01 | $578.80 | $584.01 | +0.90% | 100 |
| Jan 23, 2023 | $579.47 | $586.05 | $578.55 | $578.80 | -0.12% | 800 |
| Jan 17, 2023 | $585.00 | $585.00 | $575.00 | $579.47 | -0.95% | 200 |
| Jan 9, 2023 | $574.28 | $593.00 | $574.28 | $585.00 | +1.87% | 300 |
| Jan 3, 2023 | $550.00 | $574.28 | $550.00 | $574.28 | +5.48% | 300 |
| Dec 27, 2022 | $544.52 | $544.52 | $544.46 | $544.46 | +0.39% | 200 |
| Dec 19, 2022 | $543.41 | $543.41 | $540.00 | $542.34 | -0.20% | 1,200 |
| Dec 12, 2022 | $544.99 | $544.99 | $543.41 | $543.41 | -0.29% | 100 |
| Dec 5, 2022 | $539.00 | $544.99 | $539.00 | $544.99 | -1.00% | 200 |
| Nov 28, 2022 | $535.36 | $550.47 | $535.36 | $550.47 | +4.89% | 200 |
| Nov 21, 2022 | $524.79 | $524.79 | $524.79 | $524.79 | +1.51% | 100 |
| Nov 14, 2022 | $512.29 | $517.91 | $512.29 | $516.99 | +0.92% | 200 |
| Nov 7, 2022 | $493.98 | $512.29 | $493.98 | $512.29 | +4.36% | 200 |
| Oct 31, 2022 | $490.89 | $490.89 | $490.89 | $490.89 | +0.80% | 100 |
| Oct 24, 2022 | $457.01 | $487.00 | $457.01 | $487.00 | +7.31% | 400 |
| Oct 17, 2022 | $454.89 | $456.19 | $453.82 | $453.82 | +1.36% | 400 |
| Oct 10, 2022 | $450.75 | $450.75 | $447.75 | $447.75 | +0.60% | 1,100 |
| Oct 3, 2022 | $475.40 | $475.40 | $445.10 | $445.10 | -6.37% | 300 |
| Sep 26, 2022 | $476.75 | $477.25 | $474.74 | $475.40 | -2.95% | 100 |
| Sep 19, 2022 | $513.83 | $513.83 | $489.86 | $489.86 | -5.34% | 600 |
| Sep 12, 2022 | $528.49 | $528.49 | $517.50 | $517.50 | -2.08% | 100 |
| Sep 6, 2022 | $528.49 | $528.49 | $528.49 | $528.49 | 0.00% | 700 |
| Aug 29, 2022 | $528.49 | $528.49 | $528.49 | $528.49 | 0.00% | 300 |
| Aug 22, 2022 | $533.55 | $533.55 | $528.49 | $528.49 | -0.87% | 300 |
| Aug 15, 2022 | $518.79 | $538.00 | $518.79 | $533.13 | +1.55% | 300 |
| Aug 8, 2022 | $525.00 | $525.00 | $525.00 | $525.00 | +1.79% | 200 |
| Aug 1, 2022 | $520.60 | $526.88 | $515.75 | $515.75 | -0.93% | 200 |
| Jul 25, 2022 | $533.70 | $538.73 | $520.60 | $520.60 | -2.45% | 300 |
| Jul 18, 2022 | $540.00 | $552.46 | $533.70 | $533.70 | -1.17% | 200 |
| Jul 11, 2022 | $543.00 | $543.00 | $540.00 | $540.00 | -0.49% | 200 |
| Jul 5, 2022 | $545.23 | $545.23 | $535.01 | $542.65 | -1.48% | 300 |
| Jun 27, 2022 | $550.82 | $550.82 | $550.82 | $550.82 | 0.00% | 0 |
| Jun 21, 2022 | $528.00 | $550.82 | $528.00 | $550.82 | +3.38% | 300 |
| Jun 13, 2022 | $577.51 | $577.51 | $532.80 | $532.80 | -7.74% | 100 |
| Jun 6, 2022 | $592.99 | $592.99 | $561.19 | $577.51 | -2.61% | 200 |
| May 31, 2022 | $592.10 | $592.99 | $588.25 | $592.99 | -0.17% | 200 |
| May 23, 2022 | $585.24 | $600.00 | $582.35 | $594.00 | +1.50% | 200 |
| May 16, 2022 | $585.24 | $585.24 | $585.24 | $585.24 | 0.00% | 0 |
| May 9, 2022 | $567.50 | $585.24 | $567.50 | $585.24 | +1.78% | 200 |
| May 2, 2022 | $586.00 | $586.00 | $575.00 | $575.00 | -1.74% | 100 |
| Apr 25, 2022 | $600.00 | $600.00 | $572.00 | $585.20 | -2.47% | 200 |
| Apr 18, 2022 | $600.00 | $600.00 | $600.00 | $600.00 | 0.00% | 0 |
| Apr 11, 2022 | $598.80 | $600.00 | $598.80 | $600.00 | +1.69% | 100 |
| Apr 4, 2022 | $564.25 | $590.00 | $564.25 | $590.00 | +4.28% | 900 |
| Mar 28, 2022 | $585.17 | $619.99 | $565.80 | $565.80 | -3.31% | 300 |
| Mar 21, 2022 | $599.90 | $599.90 | $585.17 | $585.17 | -0.39% | 300 |
| Mar 14, 2022 | $581.00 | $587.45 | $581.00 | $587.45 | -1.39% | 400 |
| Mar 7, 2022 | $619.80 | $619.80 | $590.60 | $595.71 | -3.89% | 200 |
| Feb 28, 2022 | $590.99 | $619.80 | $590.99 | $619.80 | +4.87% | 300 |
| Feb 22, 2022 | $580.00 | $590.99 | $580.00 | $590.99 | +1.82% | 200 |
| Feb 14, 2022 | $575.45 | $592.00 | $575.45 | $580.41 | -3.95% | 900 |
| Feb 7, 2022 | $583.45 | $604.30 | $579.21 | $604.30 | +4.46% | 200 |
| Jan 31, 2022 | $568.00 | $578.50 | $555.35 | $578.50 | -0.05% | 1,700 |
| Jan 24, 2022 | $569.50 | $578.80 | $569.50 | $578.80 | +1.63% | 300 |
| Jan 18, 2022 | $567.50 | $569.50 | $564.84 | $569.50 | +2.02% | 200 |
| Jan 10, 2022 | $558.55 | $566.70 | $558.20 | $558.20 | -0.06% | 200 |
| Jan 3, 2022 | $565.00 | $565.00 | $558.55 | $558.55 | -0.61% | 600 |
| Dec 27, 2021 | $555.25 | $571.22 | $555.25 | $561.97 | +1.21% | 200 |
| Dec 20, 2021 | $565.00 | $565.00 | $555.25 | $555.25 | -1.73% | 200 |
| Dec 13, 2021 | $554.98 | $571.45 | $548.75 | $565.00 | +2.54% | 300 |
| Dec 6, 2021 | $554.00 | $554.00 | $551.00 | $551.00 | -1.08% | 600 |
| Nov 29, 2021 | $567.65 | $567.65 | $555.00 | $557.00 | -1.88% | 200 |
| Nov 22, 2021 | $561.00 | $567.65 | $558.15 | $567.65 | +1.19% | 200 |
| Nov 15, 2021 | $556.00 | $570.00 | $552.00 | $561.00 | +1.25% | 900 |
| Nov 8, 2021 | $547.10 | $554.05 | $547.10 | $554.05 | +1.27% | 100 |
| Nov 1, 2021 | $546.00 | $548.00 | $542.76 | $547.10 | -0.53% | 2,300 |
| Oct 25, 2021 | $596.70 | $600.00 | $550.00 | $550.00 | -7.29% | 500 |
| Oct 18, 2021 | $580.06 | $593.25 | $580.06 | $593.25 | +2.27% | 400 |
| Oct 11, 2021 | $579.00 | $580.06 | $579.00 | $580.06 | +0.18% | 200 |
| Oct 4, 2021 | $593.05 | $593.05 | $579.00 | $579.00 | +0.57% | 400 |
| Sep 27, 2021 | $581.80 | $581.80 | $569.40 | $575.73 | -0.24% | 2,100 |
| Sep 20, 2021 | $575.00 | $582.00 | $562.20 | $577.09 | -0.30% | 300 |
| Sep 13, 2021 | $577.10 | $581.00 | $577.00 | $578.80 | +0.29% | 400 |
| Sep 7, 2021 | $584.00 | $585.00 | $577.10 | $577.10 | -2.17% | 400 |
| Aug 30, 2021 | $601.45 | $601.45 | $573.90 | $589.90 | +0.62% | 300 |
| Aug 23, 2021 | $596.00 | $596.00 | $586.25 | $586.25 | -1.64% | 200 |
| Aug 16, 2021 | $579.30 | $599.00 | $579.30 | $596.00 | +2.88% | 200 |
| Aug 9, 2021 | $621.95 | $621.95 | $579.30 | $579.30 | -6.86% | 300 |
| Aug 2, 2021 | $610.20 | $621.95 | $608.50 | $621.95 | +1.93% | 100 |
| Jul 26, 2021 | $602.28 | $610.20 | $586.00 | $610.20 | +3.39% | 300 |
| Jul 19, 2021 | $591.45 | $591.45 | $590.20 | $590.20 | -0.21% | 100 |
| Jul 12, 2021 | $567.70 | $592.00 | $567.70 | $591.45 | +4.18% | 400 |
| Jul 6, 2021 | $569.00 | $569.00 | $567.70 | $567.70 | -0.23% | 100 |
| Jun 28, 2021 | $576.00 | $577.00 | $569.00 | $569.00 | -1.06% | 300 |
| Jun 21, 2021 | $580.00 | $590.07 | $575.12 | $575.12 | -0.84% | 300 |
| Jun 14, 2021 | $583.00 | $590.00 | $580.00 | $580.00 | -0.51% | 200 |
| Jun 7, 2021 | $578.96 | $593.55 | $578.15 | $583.00 | +1.73% | 400 |
| Jun 1, 2021 | $568.84 | $573.08 | $567.00 | $573.08 | +0.75% | 200 |
| May 24, 2021 | $569.92 | $577.34 | $568.00 | $568.84 | +3.18% | 400 |
| May 17, 2021 | $562.00 | $565.50 | $550.52 | $551.30 | -3.43% | 200 |
| May 10, 2021 | $551.00 | $570.90 | $522.56 | $570.90 | +4.62% | 400 |
| May 3, 2021 | $541.66 | $545.70 | $541.66 | $545.70 | +0.75% | 100 |
| Apr 26, 2021 | $516.70 | $542.00 | $516.70 | $541.66 | +3.83% | 200 |
| Apr 19, 2021 | $527.85 | $527.85 | $515.00 | $521.68 | +0.50% | 400 |
| Apr 12, 2021 | $523.50 | $523.50 | $513.00 | $519.08 | -0.33% | 500 |
| Apr 5, 2021 | $548.48 | $549.92 | $520.41 | $520.80 | -5.56% | 400 |
| Mar 29, 2021 | $540.00 | $551.45 | $537.20 | $551.45 | +2.12% | 300 |
| Mar 22, 2021 | $517.00 | $540.01 | $517.00 | $540.01 | +4.45% | 500 |
| Mar 15, 2021 | $519.00 | $519.40 | $517.00 | $517.00 | +0.05% | 200 |
| Mar 8, 2021 | $510.00 | $520.80 | $506.00 | $516.73 | +2.63% | 600 |
| Mar 1, 2021 | $503.00 | $519.75 | $503.00 | $503.50 | -2.80% | 500 |
| Feb 22, 2021 | $525.63 | $528.24 | $512.60 | $518.00 | -0.96% | 400 |
| Feb 16, 2021 | $522.00 | $529.00 | $522.00 | $523.00 | +0.19% | 400 |
| Feb 8, 2021 | $529.64 | $537.35 | $508.40 | $522.00 | -1.44% | 800 |
| Feb 1, 2021 | $560.00 | $560.00 | $529.65 | $529.65 | -1.37% | 500 |
| Jan 25, 2021 | $532.15 | $566.60 | $532.15 | $537.00 | +0.91% | 400 |
| Jan 19, 2021 | $540.26 | $540.26 | $532.15 | $532.15 | -1.82% | 400 |
| Jan 11, 2021 | $540.00 | $542.00 | $531.95 | $542.00 | +0.37% | 400 |
| Jan 4, 2021 | $546.00 | $551.00 | $540.00 | $540.00 | -0.37% | 400 |
| Dec 28, 2020 | $529.00 | $545.10 | $529.00 | $542.00 | +2.46% | 200 |
| Dec 21, 2020 | $534.46 | $534.46 | $529.00 | $529.00 | -1.02% | 100 |
| Dec 14, 2020 | $539.00 | $539.00 | $531.11 | $534.46 | +0.09% | 1,000 |
| Dec 7, 2020 | $533.98 | $533.98 | $533.98 | $533.98 | 0.00% | 0 |
| Nov 30, 2020 | $530.51 | $535.49 | $527.15 | $533.98 | +0.55% | 500 |
| Nov 23, 2020 | $520.17 | $531.05 | $520.00 | $531.05 | +0.01% | 200 |
| Nov 16, 2020 | $531.00 | $531.00 | $531.00 | $531.00 | +1.63% | 100 |
| Nov 9, 2020 | $523.50 | $527.65 | $522.50 | $522.50 | -1.04% | 300 |
| Nov 2, 2020 | $510.00 | $528.00 | $510.00 | $528.00 | +1.31% | 400 |
| Oct 26, 2020 | $521.15 | $521.15 | $521.15 | $521.15 | -0.07% | 100 |
| Oct 19, 2020 | $533.52 | $533.52 | $521.50 | $521.50 | -4.14% | 300 |
| Oct 12, 2020 | $544.05 | $544.05 | $544.05 | $544.05 | +1.99% | 100 |
| Oct 5, 2020 | $538.00 | $538.00 | $533.43 | $533.43 | -0.85% | 400 |
| Sep 28, 2020 | $536.99 | $538.00 | $533.53 | $538.00 | +0.19% | 300 |
| Sep 21, 2020 | $553.00 | $553.00 | $536.99 | $536.99 | -2.90% | 1,100 |
| Sep 14, 2020 | $548.10 | $553.00 | $548.10 | $553.00 | -0.31% | 200 |
| Sep 8, 2020 | $545.17 | $554.70 | $543.85 | $554.70 | +0.75% | 200 |
| Aug 31, 2020 | $557.10 | $557.10 | $547.35 | $550.55 | -2.25% | 3,200 |
| Aug 24, 2020 | $565.55 | $565.55 | $559.45 | $563.25 | -0.41% | 100 |
| Aug 17, 2020 | $563.55 | $576.00 | $563.55 | $565.55 | +2.07% | 400 |
| Aug 10, 2020 | $531.00 | $560.35 | $531.00 | $554.10 | +4.94% | 400 |
| Aug 3, 2020 | $521.00 | $539.83 | $521.00 | $528.00 | +1.34% | 21,200 |
| Jul 27, 2020 | $533.45 | $533.45 | $521.00 | $521.00 | -2.74% | 1,300 |
| Jul 20, 2020 | $535.05 | $536.84 | $532.86 | $535.70 | +0.12% | 100 |
| Jul 13, 2020 | $523.90 | $535.05 | $523.70 | $535.05 | +2.66% | 500 |
| Jul 6, 2020 | $517.10 | $521.20 | $517.10 | $521.20 | +0.79% | 100 |
| Jun 29, 2020 | $517.10 | $517.10 | $517.10 | $517.10 | -1.19% | 100 |
| Jun 22, 2020 | $513.32 | $523.31 | $513.32 | $523.31 | +1.95% | 100 |
| Jun 15, 2020 | $513.32 | $513.32 | $513.32 | $513.32 | -0.98% | 200 |
| Jun 8, 2020 | $523.38 | $530.25 | $518.40 | $518.40 | -0.45% | 600 |
| Jun 1, 2020 | $504.75 | $529.23 | $504.75 | $520.75 | +3.17% | 3,800 |
| May 26, 2020 | $504.75 | $504.75 | $504.75 | $504.75 | 0.00% | 0 |
| May 18, 2020 | $518.00 | $518.00 | $504.75 | $504.75 | -2.56% | 100 |
| May 11, 2020 | $511.00 | $518.00 | $511.00 | $518.00 | +1.37% | 100 |
| May 4, 2020 | $527.00 | $527.00 | $500.81 | $511.00 | -3.04% | 200 |
| Apr 27, 2020 | $527.00 | $527.00 | $527.00 | $527.00 | 0.00% | 100 |
| Apr 20, 2020 | $529.00 | $529.00 | $526.97 | $527.00 | -0.38% | 200 |
| Apr 13, 2020 | $546.02 | $546.02 | $529.00 | $529.00 | -3.12% | 100 |
| Apr 6, 2020 | $546.02 | $546.02 | $546.02 | $546.02 | 0.00% | 0 |
| Mar 30, 2020 | $531.37 | $546.02 | $531.37 | $546.02 | +2.76% | 300 |
| Mar 23, 2020 | $494.33 | $531.37 | $494.33 | $531.37 | -0.52% | 1,100 |
| Mar 16, 2020 | $499.00 | $548.52 | $499.00 | $534.17 | +7.05% | 300 |
| Mar 9, 2020 | $585.15 | $585.15 | $499.00 | $499.00 | -14.72% | 600 |
| Mar 2, 2020 | $570.85 | $585.15 | $570.85 | $585.15 | +2.51% | 100 |
| Feb 24, 2020 | $570.85 | $570.85 | $570.85 | $570.85 | 0.00% | 0 |
| Feb 18, 2020 | $570.85 | $570.85 | $570.85 | $570.85 | 0.00% | 100 |
| Feb 10, 2020 | $570.85 | $570.85 | $570.85 | $570.85 | 0.00% | 0 |
| Feb 3, 2020 | $531.95 | $573.40 | $531.95 | $570.85 | +7.31% | 100 |
| Jan 27, 2020 | $531.95 | $531.95 | $531.95 | $531.95 | 0.00% | 0 |
| Jan 21, 2020 | $531.95 | $531.95 | $531.95 | $531.95 | 0.00% | 0 |
| Jan 13, 2020 | $531.95 | $531.95 | $531.95 | $531.95 | 0.00% | 0 |
| Jan 6, 2020 | $526.90 | $531.95 | $526.90 | $531.95 | +0.96% | 100 |
| Dec 30, 2019 | $530.71 | $530.71 | $526.90 | $526.90 | -0.72% | 100 |
| Dec 23, 2019 | $530.71 | $530.71 | $530.71 | $530.71 | 0.00% | 0 |
| Dec 16, 2019 | $527.85 | $530.71 | $527.85 | $530.71 | +0.54% | 100 |
| Dec 9, 2019 | $522.00 | $527.85 | $522.00 | $527.85 | +1.12% | 600 |
| Dec 2, 2019 | $515.95 | $522.00 | $515.95 | $522.00 | +1.17% | 100 |
| Nov 25, 2019 | $510.15 | $515.95 | $510.15 | $515.95 | +1.14% | 100 |
| Nov 18, 2019 | $510.15 | $510.15 | $510.15 | $510.15 | 0.00% | 0 |
| Nov 11, 2019 | $510.15 | $510.15 | $510.15 | $510.15 | 0.00% | 0 |
| Nov 4, 2019 | $510.15 | $510.15 | $510.15 | $510.15 | 0.00% | 0 |
| Oct 28, 2019 | $510.15 | $510.15 | $510.15 | $510.15 | 0.00% | 0 |
| Oct 21, 2019 | $506.40 | $518.90 | $506.40 | $510.15 | +0.74% | 100 |
| Oct 14, 2019 | $500.85 | $508.28 | $500.85 | $506.40 | +1.11% | 3,000 |
| Oct 7, 2019 | $500.85 | $500.85 | $500.85 | $500.85 | +0.07% | 100 |
| Sep 30, 2019 | $489.56 | $500.50 | $489.56 | $500.50 | +2.23% | 300 |
| Sep 23, 2019 | $497.35 | $497.35 | $489.56 | $489.56 | -1.57% | 100 |
| Sep 16, 2019 | $497.35 | $497.35 | $497.35 | $497.35 | 0.00% | 0 |
| Sep 9, 2019 | $497.35 | $497.35 | $497.35 | $497.35 | 0.00% | 0 |
| Sep 3, 2019 | $497.35 | $497.35 | $497.35 | $497.35 | 0.00% | 0 |
| Aug 26, 2019 | $497.35 | $497.35 | $497.35 | $497.35 | 0.00% | 0 |
| Aug 19, 2019 | $497.35 | $497.35 | $497.35 | $497.35 | 0.00% | 0 |
| Aug 12, 2019 | $492.41 | $497.35 | $492.41 | $497.35 | +1.00% | 600 |
| Aug 5, 2019 | $478.65 | $492.41 | $478.65 | $492.41 | +2.87% | 400 |
| Jul 29, 2019 | $482.85 | $487.40 | $476.14 | $478.65 | -0.87% | 700 |
| Jul 22, 2019 | $490.39 | $490.39 | $482.85 | $482.85 | -1.54% | 400 |
| Jul 15, 2019 | $489.05 | $490.39 | $489.05 | $490.39 | +0.27% | 2,900 |
| Jul 8, 2019 | $498.80 | $498.80 | $488.00 | $489.05 | -1.95% | 1,800 |
| Jul 1, 2019 | $498.80 | $498.80 | $498.80 | $498.80 | 0.00% | 0 |
| Jun 24, 2019 | $503.98 | $503.98 | $497.90 | $498.80 | +0.70% | 300 |
| Jun 17, 2019 | $499.45 | $499.45 | $495.35 | $495.35 | -0.82% | 100 |
| Jun 10, 2019 | $486.00 | $500.45 | $486.00 | $499.45 | +2.77% | 1,300 |
| Jun 3, 2019 | $485.05 | $486.00 | $485.05 | $486.00 | +0.61% | 200 |
| May 28, 2019 | $483.06 | $483.06 | $483.06 | $483.06 | 0.00% | 0 |
| May 20, 2019 | $464.90 | $483.06 | $464.90 | $483.06 | +3.91% | 100 |
| May 13, 2019 | $466.00 | $466.00 | $464.90 | $464.90 | -0.24% | 300 |
| May 6, 2019 | $465.50 | $466.00 | $465.50 | $466.00 | +0.11% | 200 |
| Apr 29, 2019 | $465.50 | $465.50 | $465.50 | $465.50 | -0.14% | 100 |
| Apr 22, 2019 | $461.00 | $466.15 | $456.81 | $466.15 | -0.30% | 100 |
| Apr 15, 2019 | $490.55 | $490.55 | $465.75 | $467.55 | -4.69% | 200 |
| Apr 8, 2019 | $490.55 | $490.55 | $490.55 | $490.55 | 0.00% | 0 |
| Apr 1, 2019 | $489.05 | $490.55 | $489.05 | $490.55 | +0.44% | 200 |
| Mar 25, 2019 | $482.98 | $488.41 | $482.98 | $488.40 | +1.12% | 400 |
| Mar 18, 2019 | $476.25 | $482.98 | $476.25 | $482.98 | +1.41% | 2,600 |
| Mar 11, 2019 | $463.60 | $476.25 | $463.60 | $476.25 | +2.73% | 100 |
| Mar 4, 2019 | $489.40 | $489.40 | $463.60 | $463.60 | -5.27% | 100 |
| Feb 25, 2019 | $489.40 | $489.40 | $489.40 | $489.40 | 0.00% | 0 |
| Feb 19, 2019 | $489.40 | $489.40 | $489.40 | $489.40 | 0.00% | 100 |
| Feb 11, 2019 | $489.40 | $489.40 | $489.40 | $489.40 | 0.00% | 0 |
| Feb 4, 2019 | $489.40 | $489.40 | $489.40 | $489.40 | 0.00% | 0 |
| Jan 28, 2019 | $479.34 | $489.40 | $479.34 | $489.40 | +2.10% | 200 |
| Jan 22, 2019 | $479.34 | $479.34 | $479.34 | $479.34 | 0.00% | 0 |
| Jan 14, 2019 | $479.34 | $479.34 | $479.34 | $479.34 | 0.00% | 0 |
| Jan 7, 2019 | $479.34 | $479.34 | $479.34 | $479.34 | 0.00% | 0 |
| Dec 31, 2018 | $479.34 | $479.34 | $479.34 | $479.34 | 0.00% | 0 |
| Dec 24, 2018 | $479.34 | $479.34 | $479.34 | $479.34 | 0.00% | 0 |
| Dec 17, 2018 | $477.50 | $479.34 | $476.90 | $479.34 | +0.39% | 2,800 |
| Dec 10, 2018 | $477.46 | $477.46 | $477.46 | $477.46 | 0.00% | 0 |
| Dec 3, 2018 | $477.46 | $477.46 | $477.46 | $477.46 | 0.00% | 0 |
| Nov 26, 2018 | $456.04 | $477.46 | $456.04 | $477.46 | +4.70% | 800 |
| Nov 19, 2018 | $456.04 | $456.04 | $456.04 | $456.04 | 0.00% | 0 |
| Nov 12, 2018 | $454.35 | $456.04 | $454.35 | $456.04 | -0.46% | 1,900 |
| Nov 5, 2018 | $446.20 | $458.15 | $446.20 | $458.15 | +2.68% | 100 |
| Oct 29, 2018 | $446.20 | $446.20 | $446.20 | $446.20 | 0.00% | 0 |
| Oct 22, 2018 | $446.20 | $446.20 | $446.20 | $446.20 | 0.00% | 0 |
| Oct 15, 2018 | $432.10 | $446.20 | $432.10 | $446.20 | +3.26% | 100 |
| Oct 8, 2018 | $433.00 | $436.01 | $432.10 | $432.10 | -0.21% | 700 |
| Oct 1, 2018 | $458.80 | $458.80 | $433.00 | $433.00 | -5.62% | 200 |
| Sep 24, 2018 | $454.86 | $458.80 | $454.86 | $458.80 | +0.87% | 100 |
| Sep 17, 2018 | $454.86 | $454.86 | $454.86 | $454.86 | 0.00% | 0 |
| Sep 10, 2018 | $456.75 | $456.75 | $454.86 | $454.86 | -0.41% | 100 |
| Sep 4, 2018 | $456.75 | $456.75 | $456.75 | $456.75 | 0.00% | 0 |
| Aug 27, 2018 | $456.75 | $456.75 | $456.75 | $456.75 | 0.00% | 0 |
| Aug 20, 2018 | $449.20 | $456.75 | $449.20 | $456.75 | +1.84% | 200 |
| Aug 13, 2018 | $462.30 | $462.30 | $448.50 | $448.50 | -2.99% | 100 |
| Aug 6, 2018 | $449.85 | $462.30 | $449.85 | $462.30 | +2.77% | 100 |
| Jul 30, 2018 | $449.85 | $449.85 | $449.85 | $449.85 | 0.00% | 0 |
| Jul 23, 2018 | $453.80 | $454.00 | $449.85 | $449.85 | +0.12% | 200 |
| Jul 16, 2018 | $448.60 | $449.30 | $445.07 | $449.30 | +0.16% | 1,200 |
| Jul 9, 2018 | $448.60 | $448.60 | $448.60 | $448.60 | 0.00% | 0 |
| Jul 2, 2018 | $441.15 | $448.60 | $441.15 | $448.60 | +1.69% | 100 |
| Jun 25, 2018 | $447.35 | $447.35 | $441.15 | $441.15 | -2.25% | 200 |
| Jun 18, 2018 | $451.30 | $451.30 | $451.30 | $451.30 | 0.00% | 0 |
| Jun 11, 2018 | $451.30 | $451.30 | $451.30 | $451.30 | 0.00% | 0 |
| Jun 4, 2018 | $451.30 | $451.30 | $451.30 | $451.30 | +1.05% | 100 |
| May 29, 2018 | $455.15 | $455.15 | $446.60 | $446.60 | -1.88% | 200 |
| May 21, 2018 | $450.35 | $455.15 | $450.35 | $455.15 | +1.07% | 200 |
| May 14, 2018 | $455.65 | $455.65 | $450.15 | $450.35 | -1.16% | 200 |
| May 7, 2018 | $455.65 | $455.65 | $455.65 | $455.65 | 0.00% | 0 |
| Apr 30, 2018 | $464.47 | $464.47 | $455.65 | $455.65 | -1.90% | 900 |
| Apr 23, 2018 | $469.26 | $471.25 | $464.47 | $464.47 | -1.02% | 300 |
| Apr 16, 2018 | $470.15 | $470.15 | $469.26 | $469.26 | -0.19% | 600 |
| Apr 9, 2018 | $470.15 | $470.15 | $470.15 | $470.15 | -0.40% | 100 |
| Apr 2, 2018 | $498.10 | $498.10 | $472.05 | $472.05 | -4.02% | 400 |
| Mar 26, 2018 | $532.73 | $532.73 | $491.80 | $491.81 | -7.68% | 100 |
| Mar 19, 2018 | $537.85 | $537.85 | $532.73 | $532.73 | -0.95% | 0 |
| Mar 12, 2018 | $537.85 | $537.85 | $537.85 | $537.85 | 0.00% | 0 |
| Mar 5, 2018 | $545.40 | $545.40 | $537.85 | $537.85 | -1.38% | 100 |
| Feb 26, 2018 | $545.40 | $545.40 | $545.40 | $545.40 | 0.00% | 0 |
| Feb 20, 2018 | $551.97 | $551.97 | $544.40 | $545.40 | -1.19% | 200 |
| Feb 12, 2018 | $552.70 | $552.70 | $551.97 | $551.97 | -0.13% | 100 |
| Feb 5, 2018 | $552.70 | $552.70 | $552.70 | $552.70 | 0.00% | 0 |
| Jan 29, 2018 | $552.70 | $552.70 | $552.70 | $552.70 | 0.00% | 0 |
| Jan 22, 2018 | $541.35 | $552.70 | $541.35 | $552.70 | +2.05% | 200 |
| Jan 16, 2018 | $535.00 | $541.59 | $535.00 | $541.59 | +1.23% | 600 |
| Jan 8, 2018 | $535.00 | $535.00 | $535.00 | $535.00 | 0.00% | 0 |
| Jan 2, 2018 | $523.61 | $535.00 | $523.61 | $535.00 | +2.18% | 200 |
| Dec 26, 2017 | $523.61 | $523.61 | $523.61 | $523.61 | -0.10% | 100 |
| Dec 18, 2017 | $524.14 | $524.14 | $524.14 | $524.14 | 0.00% | 0 |
| Dec 11, 2017 | $524.14 | $524.14 | $524.14 | $524.14 | 0.00% | 0 |
| Dec 4, 2017 | $524.14 | $524.14 | $524.14 | $524.14 | 0.00% | 0 |
| Nov 27, 2017 | $520.00 | $524.14 | $520.00 | $524.14 | +0.80% | 700 |
| Nov 20, 2017 | $504.00 | $520.00 | $504.00 | $520.00 | +3.17% | 100 |
| Nov 13, 2017 | $504.00 | $504.00 | $504.00 | $504.00 | 0.00% | 0 |
| Nov 6, 2017 | $504.00 | $504.00 | $504.00 | $504.00 | 0.00% | 0 |
| Oct 30, 2017 | $492.08 | $504.00 | $492.08 | $504.00 | +2.42% | 100 |
| Oct 23, 2017 | $505.49 | $505.49 | $492.08 | $492.08 | -2.65% | 100 |
| Oct 16, 2017 | $512.65 | $512.65 | $499.23 | $505.49 | +0.60% | 900 |
| Oct 9, 2017 | $502.50 | $502.50 | $502.50 | $502.50 | 0.00% | 0 |
| Oct 2, 2017 | $503.85 | $503.85 | $502.50 | $502.50 | -0.27% | 200 |
| Sep 25, 2017 | $501.40 | $503.85 | $501.40 | $503.85 | +0.49% | 500 |
| Sep 18, 2017 | $501.40 | $501.40 | $501.40 | $501.40 | 0.00% | 0 |
| Sep 11, 2017 | $497.00 | $501.40 | $497.00 | $501.40 | +0.89% | 100 |
| Sep 5, 2017 | $496.15 | $497.00 | $496.15 | $497.00 | +0.17% | 100 |
| Aug 28, 2017 | $496.15 | $496.15 | $496.15 | $496.15 | 0.00% | 0 |
| Aug 21, 2017 | $496.15 | $496.15 | $496.15 | $496.15 | 0.00% | 0 |
| Aug 14, 2017 | $491.04 | $496.15 | $491.04 | $496.15 | +1.04% | 100 |
| Aug 7, 2017 | $492.70 | $494.63 | $491.04 | $491.04 | -1.42% | 200 |
| Jul 31, 2017 | $498.10 | $498.10 | $498.10 | $498.10 | 0.00% | 0 |
| Jul 24, 2017 | $498.10 | $498.10 | $498.10 | $498.10 | 0.00% | 0 |
| Jul 17, 2017 | $479.00 | $498.10 | $479.00 | $498.10 | +3.99% | 0 |
| Jul 10, 2017 | $479.00 | $479.00 | $479.00 | $479.00 | 0.00% | 100 |
| Jul 3, 2017 | $484.50 | $484.50 | $479.00 | $479.00 | -1.14% | 100 |
| Jun 26, 2017 | $477.90 | $484.50 | $477.90 | $484.50 | +1.38% | 200 |
| Jun 19, 2017 | $477.90 | $477.90 | $477.90 | $477.90 | 0.00% | 0 |
| Jun 12, 2017 | $477.90 | $477.90 | $477.90 | $477.90 | 0.00% | 0 |
| Jun 5, 2017 | $477.90 | $477.90 | $477.90 | $477.90 | +3.24% | 100 |
| May 30, 2017 | $462.91 | $462.91 | $462.91 | $462.91 | 0.00% | 0 |
| May 22, 2017 | $462.91 | $462.91 | $462.91 | $462.91 | 0.00% | 0 |
| May 15, 2017 | $457.85 | $462.91 | $457.85 | $462.91 | +3.05% | 300 |
| May 8, 2017 | $453.26 | $456.35 | $449.23 | $449.23 | +1.98% | 400 |
| May 1, 2017 | $440.50 | $440.50 | $440.50 | $440.50 | 0.00% | 0 |
| Apr 24, 2017 | $437.65 | $440.50 | $437.65 | $440.50 | +0.65% | 100 |
| Apr 17, 2017 | $430.40 | $437.65 | $430.40 | $437.65 | +1.44% | 200 |
| Apr 10, 2017 | $434.80 | $434.80 | $431.45 | $431.45 | -0.77% | 300 |
| Apr 3, 2017 | $457.05 | $457.70 | $434.80 | $434.80 | -4.87% | 200 |
| Mar 27, 2017 | $457.05 | $457.05 | $457.05 | $457.05 | 0.00% | 0 |
| Mar 20, 2017 | $457.25 | $457.36 | $457.05 | $457.05 | +3.90% | 200 |
| Mar 13, 2017 | $439.90 | $439.90 | $439.90 | $439.90 | 0.00% | 0 |
| Mar 6, 2017 | $439.90 | $439.90 | $439.90 | $439.90 | 0.00% | 0 |
| Feb 27, 2017 | $443.90 | $443.90 | $439.90 | $439.90 | -1.03% | 500 |
| Feb 21, 2017 | $447.51 | $447.51 | $444.46 | $444.46 | -0.68% | 200 |
| Feb 13, 2017 | $441.10 | $447.51 | $441.10 | $447.51 | +1.45% | 200 |
| Feb 6, 2017 | $434.25 | $441.25 | $433.40 | $441.10 | +1.58% | 200 |
| Jan 30, 2017 | $439.06 | $439.06 | $434.25 | $434.25 | -1.10% | 100 |
| Jan 23, 2017 | $439.06 | $439.06 | $439.06 | $439.06 | 0.00% | 0 |
| Jan 17, 2017 | $449.35 | $449.35 | $437.35 | $439.06 | -1.03% | 200 |
| Jan 9, 2017 | $443.63 | $443.63 | $443.63 | $443.63 | 0.00% | 0 |
| Jan 3, 2017 | $443.63 | $443.63 | $443.63 | $443.63 | 0.00% | 3,600 |
| Dec 27, 2016 | $441.55 | $443.63 | $441.55 | $443.63 | +0.47% | 100 |
| Dec 19, 2016 | $427.50 | $441.55 | $427.50 | $441.55 | +3.29% | 100 |
| Dec 12, 2016 | $427.50 | $427.50 | $427.50 | $427.50 | 0.00% | 0 |
| Dec 5, 2016 | $427.50 | $427.50 | $427.50 | $427.50 | 0.00% | 0 |
| Nov 28, 2016 | $427.50 | $427.50 | $427.50 | $427.50 | 0.00% | 0 |
| Nov 21, 2016 | $427.50 | $427.50 | $427.50 | $427.50 | -1.44% | 100 |
| Nov 14, 2016 | $433.75 | $433.75 | $433.75 | $433.75 | -5.40% | 100 |
| Nov 7, 2016 | $458.50 | $458.50 | $458.50 | $458.50 | – | 0 |
Seasonality
SWZCF 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 | 3.3% | 2.4% | 0.7% | 2.0% | 1.0% | -1.0% | 2.0% | 1.1% | -1.4% | 0.0% | 1.0% | 0.6% |
| Months up | 8 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 8 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 17.0% | 14.2% | -5.0% | -0.8% | 1.2% | -10.4% | 2.5% | -2.2% | -0.6% | 4.4% | ||
| 2025 | 1.1% | 0.9% | 6.1% | 11.0% | 8.3% | -1.7% | 2.1% | 6.3% | 0.1% | -1.0% | -1.5% | -2.8% |
| 2024 | 0.8% | -4.8% | 7.2% | -7.0% | 0.4% | 1.5% | 8.9% | 3.6% | 3.6% | -1.8% | -12.4% | -0.9% |
| 2023 | 7.3% | 6.0% | 6.4% | 8.2% | -7.1% | -2.8% | 4.4% | -6.9% | -1.6% | 1.1% | -1.4% | 1.0% |
| 2022 | 1.1% | 4.0% | 2.4% | 0.7% | 0.9% | -6.7% | -5.5% | 1.5% | -10.0% | 3.3% | 9.1% | 1.7% |
| 2021 | -0.9% | -3.5% | 4.2% | 4.8% | 5.0% | 1.1% | 6.1% | -3.3% | -2.2% | -4.7% | 0.9% | 1.3% |
| 2020 | 0.2% | 7.3% | -6.9% | 3.5% | -4.2% | 2.4% | 0.8% | 6.7% | -3.9% | -2.4% | 1.8% | 2.2% |
| 2019 | 2.1% | 0.0% | -0.2% | -0.2% | 3.8% | 3.3% | -4.5% | 4.5% | -1.6% | 4.2% | 1.1% | 2.9% |
| 2018 | 5.6% | -1.3% | -9.8% | -0.9% | -3.8% | -1.2% | 2.0% | 1.5% | 0.4% | -2.7% | 7.0% | 0.4% |
| 2017 | -1.0% | 1.1% | 3.0% | 1.2% | 5.1% | 4.7% | 2.8% | -0.4% | 1.6% | 0.0% | 4.0% | -0.1% |
See a number that looks wrong?