Credit Suisse AG (USOI) stock
USOINasdaqSecurity Brokers, Dealers & Flotation CompaniesFiscal year ends December 31Also trades as GLDI, SLVO
Financials through fiscal 2023, year ended Dec 31, 2023Last filing: 20-F on Mar 28, 2024
$44.99+0.27 (+0.60%)
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
$44.99
+0.60% on the day
52-week range
$41.90 – $61.30
-26.6% from the high
Change over 52 weeks
-9.0%
From $49.44 on Oct 30, 2025
Average volume
193,848
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $44.66 | $45.50 | $44.34 | $44.99 | +0.76% | 481,425 |
| Oct 19, 2026 | $47.50 | $47.92 | $44.00 | $44.65 | -5.94% | 1,098,414 |
| Oct 12, 2026 | $45.77 | $47.49 | $45.77 | $47.47 | +4.10% | 818,582 |
| Oct 5, 2026 | $44.41 | $45.99 | $44.11 | $45.60 | +1.84% | 700,382 |
| Sep 28, 2026 | $45.39 | $45.50 | $43.87 | $44.78 | +0.71% | 501,504 |
| Sep 21, 2026 | $46.61 | $47.13 | $43.62 | $44.46 | -6.58% | 637,746 |
| Sep 14, 2026 | $47.09 | $47.80 | $46.70 | $47.59 | +1.71% | 428,670 |
| Sep 8, 2026 | $46.12 | $47.00 | $46.01 | $46.79 | +1.52% | 256,752 |
| Aug 31, 2026 | $44.75 | $46.19 | $44.40 | $46.09 | +4.61% | 317,716 |
| Aug 24, 2026 | $44.71 | $44.71 | $42.83 | $44.06 | -1.12% | 491,299 |
| Aug 17, 2026 | $45.94 | $47.10 | $44.27 | $44.56 | -2.45% | 923,237 |
| Aug 10, 2026 | $45.65 | $45.99 | $45.17 | $45.68 | +1.40% | 1,538,063 |
| Aug 3, 2026 | $44.85 | $45.25 | $44.35 | $45.05 | -0.08% | 344,916 |
| Jul 27, 2026 | $44.27 | $45.41 | $44.27 | $45.09 | -0.34% | 1,589,176 |
| Jul 20, 2026 | $47.43 | $48.19 | $44.82 | $45.24 | -3.33% | 5,542,902 |
| Jul 13, 2026 | $45.14 | $47.09 | $45.14 | $46.80 | +5.12% | 1,132,779 |
| Jul 6, 2026 | $42.50 | $46.34 | $42.25 | $44.52 | +5.20% | 301,965 |
| Jun 29, 2026 | $43.23 | $44.01 | $41.90 | $42.32 | -1.40% | 201,609 |
| Jun 22, 2026 | $46.50 | $46.50 | $42.54 | $42.92 | -12.07% | 346,046 |
| Jun 15, 2026 | $51.20 | $51.50 | $47.49 | $48.81 | -6.65% | 381,214 |
| Jun 8, 2026 | $54.84 | $55.85 | $52.00 | $52.29 | -3.24% | 251,905 |
| Jun 1, 2026 | $52.99 | $56.65 | $52.92 | $54.04 | +3.51% | 246,943 |
| May 26, 2026 | $55.00 | $55.32 | $51.75 | $52.21 | -5.60% | 310,105 |
| May 18, 2026 | $58.92 | $61.30 | $55.01 | $55.31 | -7.20% | 604,000 |
| May 11, 2026 | $55.71 | $59.80 | $55.71 | $59.60 | +8.03% | 356,316 |
| May 4, 2026 | $57.20 | $58.29 | $53.35 | $55.17 | -2.80% | 406,527 |
| Apr 27, 2026 | $54.02 | $58.38 | $53.70 | $56.76 | +7.18% | 544,896 |
| Apr 20, 2026 | $57.60 | $59.59 | $51.72 | $52.96 | -5.21% | 899,323 |
| Apr 13, 2026 | $60.00 | $60.67 | $54.05 | $55.87 | -4.41% | 743,651 |
| Apr 6, 2026 | $58.44 | $59.49 | $57.16 | $58.45 | +0.26% | 466,701 |
| Mar 30, 2026 | $56.80 | $58.49 | $56.76 | $58.30 | +2.70% | 379,743 |
| Mar 23, 2026 | $55.25 | $56.87 | $53.55 | $56.77 | +0.67% | 370,409 |
| Mar 16, 2026 | $55.99 | $57.80 | $55.24 | $56.39 | +0.98% | 483,504 |
| Mar 9, 2026 | $56.00 | $56.13 | $53.79 | $55.84 | +1.80% | 390,371 |
| Mar 2, 2026 | $52.88 | $55.18 | $52.48 | $54.85 | +6.59% | 584,903 |
| Feb 23, 2026 | $51.81 | $51.98 | $50.31 | $51.46 | +0.17% | 128,116 |
| Feb 17, 2026 | $50.60 | $52.46 | $50.45 | $51.37 | +1.55% | 236,370 |
| Feb 9, 2026 | $50.08 | $51.50 | $50.08 | $50.59 | +0.53% | 462,750 |
| Feb 2, 2026 | $50.15 | $50.90 | $49.40 | $50.33 | -0.25% | 1,028,566 |
| Jan 26, 2026 | $48.70 | $50.65 | $48.33 | $50.45 | +3.43% | 2,908,878 |
| Jan 20, 2026 | $48.69 | $49.20 | $47.80 | $48.78 | +0.89% | 2,493,938 |
| Jan 12, 2026 | $48.03 | $49.25 | $48.00 | $48.35 | +0.37% | 2,715,868 |
| Jan 5, 2026 | $47.41 | $48.75 | $46.20 | $48.17 | +1.94% | 1,929,769 |
| Dec 29, 2025 | $46.96 | $48.11 | $46.84 | $47.25 | +0.76% | 1,247,366 |
| Dec 22, 2025 | $47.01 | $48.03 | $46.77 | $46.90 | -0.60% | 953,760 |
| Dec 15, 2025 | $47.51 | $47.51 | $45.84 | $47.18 | -1.13% | 605,294 |
| Dec 8, 2025 | $49.55 | $49.55 | $47.53 | $47.72 | -3.66% | 369,676 |
| Dec 1, 2025 | $48.23 | $49.75 | $48.16 | $49.53 | +1.79% | 377,074 |
| Nov 24, 2025 | $47.62 | $48.86 | $47.00 | $48.66 | +2.29% | 262,226 |
| Nov 17, 2025 | $49.21 | $49.92 | $47.20 | $47.57 | -3.33% | 280,202 |
| Nov 10, 2025 | $49.50 | $50.38 | $48.30 | $49.21 | -0.00% | 453,418 |
| Nov 3, 2025 | $49.69 | $50.20 | $48.50 | $49.21 | -1.16% | 240,249 |
| Oct 27, 2025 | $49.82 | $50.28 | $48.91 | $49.79 | -0.03% | 355,828 |
| Oct 20, 2025 | $47.43 | $50.45 | $47.15 | $49.80 | +4.38% | 404,592 |
| Oct 13, 2025 | $49.20 | $49.45 | $47.42 | $47.71 | -2.32% | 245,980 |
| Oct 6, 2025 | $50.05 | $51.45 | $48.70 | $48.84 | -2.14% | 330,344 |
| Sep 29, 2025 | $52.00 | $52.00 | $49.73 | $49.91 | -4.79% | 241,329 |
| Sep 22, 2025 | $50.90 | $52.75 | $50.61 | $52.42 | +1.69% | 268,523 |
| Sep 15, 2025 | $51.13 | $52.34 | $51.13 | $51.55 | +0.92% | 285,075 |
| Sep 8, 2025 | $50.75 | $51.99 | $50.58 | $51.08 | +0.75% | 222,460 |
| Sep 2, 2025 | $51.98 | $53.00 | $50.25 | $50.70 | -2.13% | 218,593 |
| Aug 25, 2025 | $51.66 | $52.48 | $51.18 | $51.81 | +0.51% | 302,282 |
| Aug 18, 2025 | $50.99 | $51.72 | $50.44 | $51.54 | +1.18% | 311,360 |
| Aug 11, 2025 | $51.20 | $51.95 | $50.31 | $50.94 | -0.57% | 838,705 |
| Aug 4, 2025 | $54.03 | $54.03 | $51.04 | $51.23 | -4.60% | 364,673 |
| Jul 28, 2025 | $52.60 | $55.25 | $52.60 | $53.70 | +2.52% | 304,979 |
| Jul 21, 2025 | $55.77 | $55.78 | $52.12 | $52.38 | -5.91% | 445,668 |
| Jul 14, 2025 | $55.94 | $56.40 | $54.30 | $55.67 | -0.09% | 651,295 |
| Jul 7, 2025 | $54.60 | $55.95 | $54.60 | $55.72 | +1.90% | 256,881 |
| Jun 30, 2025 | $53.37 | $54.98 | $53.25 | $54.68 | +2.47% | 111,056 |
| Jun 23, 2025 | $55.00 | $55.21 | $52.40 | $53.36 | -3.19% | 253,610 |
| Jun 16, 2025 | $56.89 | $57.12 | $54.61 | $55.12 | -2.49% | 473,415 |
| Jun 9, 2025 | $56.54 | $57.15 | $55.90 | $56.53 | +0.91% | 974,667 |
| Jun 2, 2025 | $54.50 | $56.20 | $54.50 | $56.02 | +3.09% | 418,909 |
| May 27, 2025 | $54.13 | $54.76 | $53.06 | $54.34 | +0.17% | 100,674 |
| May 19, 2025 | $55.14 | $55.57 | $53.23 | $54.25 | -1.20% | 123,502 |
| May 12, 2025 | $55.00 | $55.62 | $54.27 | $54.91 | +1.38% | 112,612 |
| May 5, 2025 | $52.02 | $54.33 | $50.84 | $54.16 | +3.42% | 142,151 |
| Apr 28, 2025 | $55.49 | $55.79 | $51.88 | $52.37 | -5.78% | 131,324 |
| Apr 21, 2025 | $56.33 | $56.37 | $54.41 | $55.58 | -1.31% | 145,829 |
| Apr 14, 2025 | $54.76 | $56.75 | $54.13 | $56.32 | +3.67% | 93,198 |
| Apr 7, 2025 | $54.45 | $56.63 | $50.05 | $54.33 | -2.83% | 252,330 |
| Mar 31, 2025 | $60.32 | $61.85 | $53.62 | $55.91 | -7.59% | 331,012 |
| Mar 24, 2025 | $59.69 | $60.85 | $59.62 | $60.50 | +1.53% | 154,045 |
| Mar 17, 2025 | $59.05 | $59.79 | $58.55 | $59.59 | +1.05% | 251,536 |
| Mar 10, 2025 | $58.80 | $59.50 | $57.60 | $58.97 | -0.12% | 743,882 |
| Mar 3, 2025 | $61.60 | $61.64 | $57.47 | $59.04 | -4.11% | 279,643 |
| Feb 24, 2025 | $61.72 | $62.21 | $60.17 | $61.57 | -0.06% | 286,010 |
| Feb 18, 2025 | $64.44 | $65.52 | $61.56 | $61.61 | -3.39% | 375,357 |
| Feb 10, 2025 | $64.10 | $65.50 | $63.50 | $63.77 | +0.30% | 309,233 |
| Feb 3, 2025 | $65.00 | $65.05 | $63.12 | $63.58 | -2.00% | 312,317 |
| Jan 27, 2025 | $65.58 | $65.68 | $64.10 | $64.88 | -1.22% | 253,597 |
| Jan 21, 2025 | $67.58 | $67.58 | $65.18 | $65.68 | -2.81% | 237,922 |
| Jan 13, 2025 | $67.48 | $68.01 | $67.06 | $67.58 | +0.61% | 227,624 |
| Jan 6, 2025 | $66.71 | $67.52 | $66.24 | $67.17 | +1.08% | 250,903 |
| Dec 30, 2024 | $64.37 | $66.64 | $64.37 | $66.45 | +3.06% | 239,381 |
| Dec 23, 2024 | $63.54 | $64.80 | $63.21 | $64.48 | +0.75% | 202,854 |
| Dec 16, 2024 | $65.50 | $66.00 | $63.05 | $64.00 | -2.32% | 298,778 |
| Dec 9, 2024 | $63.17 | $65.69 | $63.17 | $65.52 | +4.50% | 330,263 |
| Dec 2, 2024 | $63.79 | $65.13 | $62.38 | $62.70 | -1.54% | 337,492 |
| Nov 25, 2024 | $64.42 | $64.99 | $63.25 | $63.68 | -2.47% | 217,505 |
| Nov 18, 2024 | $64.45 | $65.94 | $63.59 | $65.29 | +2.35% | 362,008 |
| Nov 11, 2024 | $65.00 | $65.25 | $63.60 | $63.79 | -3.22% | 632,342 |
| Nov 4, 2024 | $65.59 | $67.23 | $65.10 | $65.91 | +2.33% | 305,823 |
| Oct 28, 2024 | $63.00 | $65.85 | $62.15 | $64.41 | -1.93% | 323,809 |
| Oct 21, 2024 | $65.00 | $65.93 | $64.50 | $65.68 | +1.70% | 222,475 |
| Oct 14, 2024 | $67.18 | $67.62 | $63.92 | $64.58 | -4.83% | 586,930 |
| Oct 7, 2024 | $68.41 | $68.82 | $66.32 | $67.86 | -0.18% | 444,529 |
| Sep 30, 2024 | $65.04 | $68.20 | $64.60 | $67.98 | +4.26% | 236,374 |
| Sep 23, 2024 | $66.91 | $67.49 | $64.04 | $65.20 | -2.50% | 268,045 |
| Sep 16, 2024 | $67.80 | $68.95 | $66.23 | $66.87 | +0.06% | 556,836 |
| Sep 9, 2024 | $66.00 | $67.73 | $63.55 | $66.83 | +1.53% | 634,439 |
| Sep 3, 2024 | $69.00 | $69.00 | $65.16 | $65.82 | -6.51% | 229,553 |
| Aug 26, 2024 | $72.23 | $72.43 | $70.07 | $70.40 | -0.82% | 188,657 |
| Aug 19, 2024 | $71.25 | $71.57 | $68.68 | $70.98 | -0.56% | 263,372 |
| Aug 12, 2024 | $71.37 | $72.50 | $71.16 | $71.38 | +0.73% | 295,908 |
| Aug 5, 2024 | $67.55 | $70.95 | $67.10 | $70.86 | +3.29% | 349,749 |
| Jul 29, 2024 | $71.59 | $72.63 | $67.80 | $68.60 | -3.45% | 433,563 |
| Jul 22, 2024 | $72.10 | $72.69 | $70.70 | $71.05 | -3.43% | 222,324 |
| Jul 15, 2024 | $75.13 | $75.99 | $73.50 | $73.57 | -2.49% | 400,268 |
| Jul 8, 2024 | $75.57 | $75.99 | $74.80 | $75.45 | -0.09% | 184,361 |
| Jul 1, 2024 | $74.51 | $75.90 | $74.51 | $75.52 | +1.64% | 125,873 |
| Jun 24, 2024 | $73.68 | $74.69 | $73.68 | $74.30 | +0.54% | 178,637 |
| Jun 17, 2024 | $73.14 | $75.05 | $72.92 | $73.90 | +1.62% | 201,664 |
| Jun 10, 2024 | $70.27 | $73.43 | $70.27 | $72.72 | +3.96% | 244,703 |
| Jun 3, 2024 | $71.65 | $71.65 | $68.50 | $69.95 | -2.51% | 833,277 |
| May 28, 2024 | $72.87 | $74.00 | $71.35 | $71.75 | -0.36% | 130,014 |
| May 20, 2024 | $74.05 | $74.63 | $70.90 | $72.01 | -2.91% | 217,581 |
| May 13, 2024 | $72.86 | $74.41 | $71.53 | $74.17 | +2.09% | 249,400 |
| May 6, 2024 | $72.26 | $73.79 | $71.71 | $72.65 | +0.55% | 172,485 |
| Apr 29, 2024 | $77.00 | $77.28 | $72.22 | $72.25 | -6.17% | 218,464 |
| Apr 22, 2024 | $74.75 | $77.66 | $74.50 | $77.00 | +1.74% | 153,427 |
| Apr 15, 2024 | $78.18 | $78.50 | $75.26 | $75.68 | -3.47% | 273,888 |
| Apr 8, 2024 | $78.55 | $79.26 | $78.14 | $78.40 | -0.17% | 178,167 |
| Apr 1, 2024 | $77.20 | $78.65 | $77.09 | $78.53 | +1.79% | 179,367 |
| Mar 25, 2024 | $75.97 | $77.30 | $75.63 | $77.15 | +2.14% | 127,731 |
| Mar 18, 2024 | $77.47 | $77.90 | $75.05 | $75.53 | -1.63% | 291,299 |
| Mar 11, 2024 | $74.44 | $76.99 | $73.70 | $76.78 | +2.99% | 204,415 |
| Mar 4, 2024 | $74.87 | $75.16 | $74.32 | $74.55 | -0.23% | 167,270 |
| Feb 26, 2024 | $73.04 | $74.92 | $72.71 | $74.72 | +2.26% | 229,534 |
| Feb 20, 2024 | $73.92 | $74.01 | $72.95 | $73.07 | -2.94% | 179,925 |
| Feb 12, 2024 | $73.93 | $75.29 | $73.79 | $75.28 | +2.07% | 195,457 |
| Feb 5, 2024 | $71.00 | $74.11 | $70.28 | $73.75 | +4.31% | 142,268 |
| Jan 29, 2024 | $73.40 | $73.70 | $70.42 | $70.70 | -3.74% | 123,169 |
| Jan 22, 2024 | $71.14 | $73.54 | $70.90 | $73.45 | +3.51% | 158,589 |
| Jan 16, 2024 | $71.08 | $72.14 | $69.83 | $70.96 | -0.01% | 219,175 |
| Jan 8, 2024 | $69.37 | $72.16 | $68.59 | $70.97 | -1.16% | 265,410 |
| Jan 2, 2024 | $70.42 | $72.00 | $68.52 | $71.80 | +3.09% | 199,083 |
| Dec 26, 2023 | $71.71 | $72.96 | $69.65 | $69.65 | -2.16% | 288,356 |
| Dec 18, 2023 | $71.70 | $72.35 | $70.51 | $71.19 | +0.85% | 302,027 |
| Dec 11, 2023 | $70.10 | $71.00 | $67.55 | $70.59 | +0.87% | 278,474 |
| Dec 4, 2023 | $72.21 | $73.23 | $67.75 | $69.98 | -3.85% | 396,272 |
| Nov 27, 2023 | $73.90 | $77.18 | $72.50 | $72.78 | -1.65% | 333,527 |
| Nov 20, 2023 | $75.38 | $76.10 | $72.10 | $74.00 | -2.28% | 213,113 |
| Nov 13, 2023 | $76.52 | $78.66 | $72.50 | $75.73 | -1.07% | 450,506 |
| Nov 6, 2023 | $80.21 | $80.60 | $74.41 | $76.55 | -3.53% | 370,608 |
| Oct 30, 2023 | $80.64 | $81.16 | $78.80 | $79.35 | -2.57% | 185,915 |
| Oct 23, 2023 | $82.36 | $82.73 | $79.77 | $81.44 | -1.59% | 164,236 |
| Oct 16, 2023 | $82.88 | $83.69 | $81.51 | $82.76 | -0.07% | 234,255 |
| Oct 9, 2023 | $81.63 | $82.82 | $79.43 | $82.82 | +4.84% | 170,115 |
| Oct 2, 2023 | $84.25 | $84.51 | $78.17 | $79.00 | -6.20% | 232,397 |
| Sep 25, 2023 | $83.90 | $85.40 | $83.46 | $84.22 | +0.07% | 205,154 |
| Sep 18, 2023 | $85.35 | $85.49 | $83.28 | $84.16 | -1.28% | 256,413 |
| Sep 11, 2023 | $83.39 | $85.27 | $83.00 | $85.25 | +2.90% | 179,415 |
| Sep 5, 2023 | $82.50 | $83.25 | $82.23 | $82.85 | +1.37% | 146,763 |
| Aug 28, 2023 | $77.53 | $82.00 | $77.27 | $81.73 | +5.12% | 175,837 |
| Aug 21, 2023 | $78.86 | $78.86 | $75.50 | $77.75 | -2.45% | 180,670 |
| Aug 14, 2023 | $80.41 | $80.61 | $78.11 | $79.70 | -1.26% | 238,337 |
| Aug 7, 2023 | $80.88 | $81.05 | $80.20 | $80.72 | +0.15% | 151,135 |
| Jul 31, 2023 | $79.90 | $80.65 | $79.47 | $80.60 | +1.12% | 153,519 |
| Jul 24, 2023 | $78.12 | $79.86 | $78.00 | $79.71 | +2.52% | 168,570 |
| Jul 17, 2023 | $77.83 | $78.42 | $76.72 | $77.75 | -0.10% | 232,756 |
| Jul 10, 2023 | $76.37 | $78.75 | $75.76 | $77.83 | +1.91% | 240,448 |
| Jul 3, 2023 | $74.10 | $76.50 | $73.61 | $76.37 | +3.27% | 167,690 |
| Jun 26, 2023 | $72.75 | $74.26 | $71.10 | $73.95 | +1.73% | 224,797 |
| Jun 20, 2023 | $73.68 | $74.92 | $71.23 | $72.69 | -3.14% | 159,662 |
| Jun 12, 2023 | $72.01 | $75.09 | $70.84 | $75.05 | +1.57% | 266,543 |
| Jun 5, 2023 | $75.52 | $75.75 | $72.63 | $73.89 | -0.73% | 235,644 |
| May 30, 2023 | $73.93 | $74.66 | $70.85 | $74.43 | -0.76% | 246,720 |
| May 22, 2023 | $73.93 | $76.07 | $73.50 | $75.00 | +1.39% | 221,648 |
| May 15, 2023 | $75.19 | $76.84 | $73.43 | $73.97 | -0.26% | 261,247 |
| May 8, 2023 | $76.52 | $77.14 | $73.88 | $74.16 | -0.93% | 223,281 |
| May 1, 2023 | $78.13 | $79.11 | $71.05 | $74.86 | -6.10% | 351,941 |
| Apr 24, 2023 | $79.76 | $81.50 | $77.14 | $79.72 | -0.85% | 196,603 |
| Apr 17, 2023 | $83.59 | $83.87 | $79.50 | $80.40 | -4.25% | 198,761 |
| Apr 10, 2023 | $81.25 | $84.20 | $81.22 | $83.97 | +2.78% | 305,285 |
| Apr 3, 2023 | $80.04 | $82.47 | $80.04 | $81.70 | +5.08% | 290,509 |
| Mar 27, 2023 | $72.18 | $77.77 | $72.08 | $77.75 | +9.12% | 308,909 |
| Mar 20, 2023 | $71.07 | $73.50 | $70.07 | $71.25 | -0.56% | 708,819 |
| Mar 13, 2023 | $78.74 | $80.58 | $70.49 | $71.65 | -11.62% | 1,453,964 |
| Mar 6, 2023 | $82.82 | $83.29 | $80.03 | $81.07 | -2.12% | 320,055 |
| Feb 27, 2023 | $79.97 | $82.84 | $79.14 | $82.83 | +3.28% | 255,407 |
| Feb 21, 2023 | $80.48 | $80.70 | $78.20 | $80.20 | -3.37% | 295,806 |
| Feb 13, 2023 | $84.50 | $85.00 | $82.30 | $83.00 | -1.96% | 437,335 |
| Feb 6, 2023 | $80.00 | $84.85 | $78.95 | $84.66 | +6.13% | 399,603 |
| Jan 30, 2023 | $83.16 | $83.85 | $79.60 | $79.77 | -4.35% | 263,067 |
| Jan 23, 2023 | $84.15 | $84.55 | $83.16 | $83.40 | -0.60% | 187,769 |
| Jan 17, 2023 | $84.32 | $85.30 | $82.71 | $83.90 | -0.24% | 212,799 |
| Jan 9, 2023 | $80.88 | $84.14 | $79.43 | $84.10 | +6.59% | 225,400 |
| Jan 3, 2023 | $82.08 | $83.21 | $77.58 | $78.90 | -5.23% | 331,993 |
| Dec 27, 2022 | $82.07 | $83.36 | $80.55 | $83.25 | +1.60% | 213,012 |
| Dec 19, 2022 | $80.50 | $82.28 | $78.18 | $81.94 | +3.39% | 222,368 |
| Dec 12, 2022 | $76.82 | $81.43 | $76.82 | $79.25 | +3.31% | 213,499 |
| Dec 5, 2022 | $86.56 | $87.11 | $75.80 | $76.71 | -9.48% | 427,887 |
| Nov 28, 2022 | $79.50 | $87.48 | $79.20 | $84.74 | +4.00% | 283,196 |
| Nov 21, 2022 | $81.52 | $85.65 | $79.63 | $81.48 | -2.78% | 265,802 |
| Nov 14, 2022 | $90.57 | $91.11 | $82.05 | $83.81 | -7.99% | 496,430 |
| Nov 7, 2022 | $92.22 | $93.25 | $87.62 | $91.09 | -1.18% | 272,000 |
| Oct 31, 2022 | $87.38 | $92.40 | $86.50 | $92.18 | +4.45% | 282,302 |
| Oct 24, 2022 | $85.00 | $89.20 | $85.00 | $88.25 | +2.98% | 279,469 |
| Oct 17, 2022 | $87.75 | $89.24 | $83.68 | $85.70 | -2.31% | 376,827 |
| Oct 10, 2022 | $91.28 | $91.95 | $87.00 | $87.73 | -3.91% | 305,897 |
| Oct 3, 2022 | $83.56 | $91.70 | $83.56 | $91.30 | +12.02% | 862,235 |
| Sep 26, 2022 | $81.40 | $84.14 | $79.00 | $81.50 | +0.12% | 1,192,443 |
| Sep 19, 2022 | $86.00 | $88.80 | $80.60 | $81.40 | -7.92% | 1,186,523 |
| Sep 12, 2022 | $90.60 | $91.20 | $87.80 | $88.40 | -0.90% | 613,799 |
| Sep 6, 2022 | $90.20 | $90.40 | $85.40 | $89.20 | -0.22% | 700,056 |
| Aug 29, 2022 | $93.40 | $94.80 | $88.60 | $89.40 | -3.46% | 607,296 |
| Aug 22, 2022 | $90.20 | $94.40 | $88.60 | $92.60 | +1.54% | 591,147 |
| Aug 15, 2022 | $90.40 | $93.60 | $90.00 | $91.20 | -2.98% | 740,896 |
| Aug 8, 2022 | $89.80 | $95.60 | $89.40 | $94.00 | +4.91% | 570,814 |
| Aug 1, 2022 | $93.90 | $96.40 | $88.00 | $89.60 | -8.01% | 994,174 |
| Jul 25, 2022 | $94.00 | $99.40 | $93.20 | $97.40 | +5.18% | 478,486 |
| Jul 18, 2022 | $98.80 | $99.00 | $92.40 | $92.60 | -2.73% | 612,938 |
| Jul 11, 2022 | $98.00 | $100.00 | $90.20 | $95.20 | -4.61% | 809,440 |
| Jul 5, 2022 | $100.60 | $100.80 | $91.40 | $99.80 | -4.04% | 785,253 |
| Jun 27, 2022 | $103.40 | $109.00 | $101.40 | $104.00 | +0.97% | 503,669 |
| Jun 21, 2022 | $107.00 | $107.60 | $100.00 | $103.00 | -6.87% | 602,897 |
| Jun 13, 2022 | $116.30 | $118.00 | $108.80 | $110.60 | -5.47% | 937,698 |
| Jun 6, 2022 | $116.60 | $117.40 | $115.80 | $117.00 | +0.52% | 517,096 |
| May 31, 2022 | $115.80 | $116.40 | $114.50 | $116.40 | +1.75% | 295,068 |
| May 23, 2022 | $111.20 | $114.60 | $111.20 | $114.40 | +2.88% | 275,330 |
| May 16, 2022 | $114.60 | $117.00 | $108.00 | $111.20 | -3.30% | 592,691 |
| May 9, 2022 | $113.00 | $115.00 | $108.40 | $115.00 | +0.88% | 439,377 |
| May 2, 2022 | $108.40 | $114.40 | $107.80 | $114.00 | +3.83% | 302,524 |
| Apr 25, 2022 | $106.10 | $111.80 | $104.60 | $109.80 | +0.92% | 292,348 |
| Apr 18, 2022 | $115.20 | $116.20 | $108.00 | $108.80 | -4.90% | 381,188 |
| Apr 11, 2022 | $108.00 | $114.90 | $106.80 | $114.40 | +4.19% | 320,750 |
| Apr 4, 2022 | $111.60 | $113.80 | $106.20 | $109.80 | +0.37% | 436,051 |
| Mar 28, 2022 | $112.00 | $114.40 | $106.00 | $109.40 | -5.20% | 313,786 |
| Mar 21, 2022 | $110.20 | $116.40 | $110.20 | $115.40 | +4.53% | 296,684 |
| Mar 14, 2022 | $110.00 | $110.60 | $102.00 | $110.40 | -0.90% | 401,030 |
| Mar 7, 2022 | $112.20 | $113.40 | $107.80 | $111.40 | -0.18% | 341,783 |
| Feb 28, 2022 | $107.40 | $112.30 | $106.40 | $111.60 | +6.08% | 355,546 |
| Feb 22, 2022 | $105.60 | $108.20 | $103.80 | $105.20 | +1.54% | 277,185 |
| Feb 14, 2022 | $108.20 | $108.80 | $101.20 | $103.60 | -4.60% | 424,042 |
| Feb 7, 2022 | $107.80 | $109.00 | $106.60 | $108.60 | +1.31% | 291,545 |
| Jan 31, 2022 | $106.00 | $107.60 | $105.20 | $107.20 | +1.90% | 132,943 |
| Jan 24, 2022 | $103.40 | $106.80 | $102.40 | $105.20 | +0.96% | 160,791 |
| Jan 18, 2022 | $107.60 | $108.60 | $103.60 | $104.20 | -2.43% | 265,816 |
| Jan 10, 2022 | $106.40 | $107.60 | $105.60 | $106.80 | +0.56% | 175,740 |
| Jan 3, 2022 | $103.80 | $106.80 | $103.80 | $106.20 | +2.31% | 133,952 |
| Dec 27, 2021 | $101.40 | $104.80 | $101.20 | $103.80 | +1.76% | 112,737 |
| Dec 20, 2021 | $98.00 | $102.00 | $95.60 | $102.00 | +1.80% | 138,252 |
| Dec 13, 2021 | $101.00 | $102.40 | $99.00 | $100.20 | -1.18% | 119,655 |
| Dec 6, 2021 | $96.40 | $102.60 | $95.40 | $101.40 | +7.87% | 183,473 |
| Nov 29, 2021 | $102.77 | $102.80 | $90.40 | $94.00 | -3.79% | 377,239 |
| Nov 22, 2021 | $104.60 | $109.40 | $96.40 | $97.70 | -7.31% | 195,965 |
| Nov 15, 2021 | $111.00 | $112.50 | $104.30 | $105.40 | -5.72% | 283,984 |
| Nov 8, 2021 | $112.00 | $114.00 | $110.80 | $111.80 | +0.18% | 200,338 |
| Nov 1, 2021 | $112.00 | $113.00 | $108.50 | $111.60 | 0.00% | 135,680 |
| Oct 25, 2021 | $112.20 | $113.20 | $110.60 | $111.60 | -0.36% | 74,746 |
| Oct 18, 2021 | $112.60 | $112.60 | $110.40 | $112.00 | 0.00% | 150,765 |
| Oct 11, 2021 | $110.00 | $112.40 | $109.20 | $112.00 | +2.56% | 107,153 |
| Oct 4, 2021 | $108.00 | $109.80 | $107.60 | $109.20 | +1.30% | 109,220 |
| Sep 27, 2021 | $107.00 | $108.00 | $106.00 | $107.80 | +1.32% | 89,803 |
| Sep 20, 2021 | $104.80 | $106.60 | $102.20 | $106.40 | -0.09% | 205,173 |
| Sep 13, 2021 | $104.40 | $107.00 | $104.40 | $106.50 | +2.40% | 153,956 |
| Sep 7, 2021 | $102.40 | $104.20 | $101.57 | $104.00 | +0.97% | 74,602 |
| Aug 30, 2021 | $102.00 | $104.40 | $100.80 | $103.00 | +1.18% | 83,330 |
| Aug 23, 2021 | $95.80 | $102.00 | $95.80 | $101.80 | +9.46% | 94,917 |
| Aug 16, 2021 | $100.60 | $101.58 | $93.00 | $93.00 | -8.64% | 208,624 |
| Aug 9, 2021 | $98.80 | $103.00 | $98.00 | $101.80 | +0.20% | 128,220 |
| Aug 2, 2021 | $108.20 | $108.20 | $100.60 | $101.60 | -5.22% | 157,731 |
| Jul 26, 2021 | $104.80 | $108.00 | $104.00 | $107.20 | +2.10% | 76,104 |
| Jul 19, 2021 | $102.80 | $105.00 | $96.20 | $105.00 | -0.57% | 160,674 |
| Jul 12, 2021 | $107.00 | $108.80 | $104.00 | $105.60 | -1.68% | 118,283 |
| Jul 6, 2021 | $107.60 | $107.60 | $103.20 | $107.40 | 0.00% | 131,787 |
| Jun 28, 2021 | $106.37 | $107.61 | $105.10 | $107.40 | +0.94% | 106,658 |
| Jun 21, 2021 | $102.60 | $106.59 | $101.80 | $106.40 | +2.31% | 110,841 |
| Jun 14, 2021 | $104.20 | $106.00 | $102.40 | $104.00 | +0.19% | 173,276 |
| Jun 7, 2021 | $103.00 | $104.00 | $101.60 | $103.80 | +1.37% | 251,020 |
| Jun 1, 2021 | $100.00 | $102.40 | $100.00 | $102.40 | +3.64% | 101,378 |
| May 24, 2021 | $96.60 | $99.80 | $96.20 | $98.80 | +3.78% | 98,869 |
| May 17, 2021 | $100.00 | $100.60 | $92.60 | $95.20 | -4.42% | 272,655 |
| May 10, 2021 | $98.80 | $99.80 | $97.40 | $99.60 | +0.71% | 128,139 |
| May 3, 2021 | $97.60 | $99.20 | $97.43 | $98.90 | +1.75% | 122,304 |
| Apr 26, 2021 | $95.40 | $98.20 | $94.80 | $97.20 | +1.67% | 64,635 |
| Apr 19, 2021 | $98.60 | $98.80 | $94.40 | $95.60 | -2.65% | 85,436 |
| Apr 12, 2021 | $95.00 | $98.40 | $94.80 | $98.20 | +3.76% | 78,138 |
| Apr 5, 2021 | $96.00 | $96.41 | $91.80 | $94.64 | -2.43% | 88,285 |
| Mar 29, 2021 | $96.40 | $97.40 | $93.40 | $97.00 | +0.83% | 63,415 |
| Mar 22, 2021 | $96.60 | $97.80 | $91.00 | $96.20 | -0.41% | 154,949 |
| Mar 15, 2021 | $102.20 | $102.20 | $93.20 | $96.60 | -5.66% | 189,110 |
| Mar 8, 2021 | $101.80 | $103.00 | $100.60 | $102.40 | +0.99% | 121,086 |
| Mar 1, 2021 | $98.60 | $101.60 | $96.60 | $101.40 | +3.47% | 227,686 |
| Feb 22, 2021 | $96.40 | $100.00 | $96.20 | $98.00 | +2.73% | 161,303 |
| Feb 16, 2021 | $100.40 | $101.80 | $95.20 | $95.40 | -4.70% | 184,849 |
| Feb 8, 2021 | $99.48 | $101.60 | $98.40 | $100.10 | +1.11% | 146,025 |
| Feb 1, 2021 | $96.40 | $101.00 | $96.40 | $99.00 | +2.70% | 98,326 |
| Jan 25, 2021 | $96.20 | $97.60 | $96.00 | $96.40 | 0.00% | 64,485 |
| Jan 19, 2021 | $97.20 | $97.60 | $96.00 | $96.40 | -0.82% | 43,586 |
| Jan 11, 2021 | $96.00 | $98.80 | $95.80 | $97.20 | +0.31% | 45,334 |
| Jan 4, 2021 | $94.00 | $97.10 | $92.20 | $96.90 | +3.75% | 89,850 |
| Dec 28, 2020 | $93.80 | $94.40 | $92.40 | $93.40 | +0.65% | 74,651 |
| Dec 21, 2020 | $92.20 | $94.43 | $91.20 | $92.80 | -4.13% | 56,966 |
| Dec 14, 2020 | $93.60 | $97.00 | $92.20 | $96.80 | +4.09% | 100,075 |
| Dec 7, 2020 | $92.60 | $94.00 | $91.80 | $93.00 | +0.65% | 52,114 |
| Nov 30, 2020 | $91.40 | $92.81 | $90.20 | $92.40 | +1.09% | 67,420 |
| Nov 23, 2020 | $88.60 | $91.60 | $88.60 | $91.40 | +3.16% | 39,839 |
| Nov 16, 2020 | $90.40 | $91.40 | $87.20 | $88.60 | +0.23% | 60,416 |
| Nov 9, 2020 | $88.00 | $92.00 | $87.20 | $88.40 | +6.76% | 32,007 |
| Nov 2, 2020 | $78.00 | $86.80 | $78.00 | $82.80 | +5.61% | 26,026 |
| Oct 26, 2020 | $85.40 | $86.60 | $78.00 | $78.40 | -9.26% | 23,323 |
| Oct 19, 2020 | $87.80 | $88.40 | $85.80 | $86.40 | -1.59% | 20,874 |
| Oct 12, 2020 | $87.00 | $88.40 | $85.22 | $87.80 | +0.46% | 27,249 |
| Oct 5, 2020 | $84.80 | $88.80 | $84.00 | $87.40 | +6.85% | 101,299 |
| Sep 28, 2020 | $86.80 | $87.91 | $80.40 | $81.80 | -5.32% | 65,869 |
| Sep 21, 2020 | $89.60 | $89.60 | $84.60 | $86.40 | -4.64% | 55,801 |
| Sep 14, 2020 | $83.00 | $91.80 | $83.00 | $90.60 | +7.86% | 39,171 |
| Sep 8, 2020 | $86.00 | $87.20 | $81.20 | $84.00 | -6.46% | 61,118 |
| Aug 31, 2020 | $95.80 | $96.00 | $87.40 | $89.80 | -5.47% | 65,217 |
| Aug 24, 2020 | $93.80 | $96.20 | $93.40 | $95.00 | +2.15% | 37,289 |
| Aug 17, 2020 | $95.80 | $97.20 | $92.00 | $93.00 | -2.92% | 80,934 |
| Aug 10, 2020 | $94.80 | $96.20 | $93.00 | $95.80 | +2.57% | 62,034 |
| Aug 3, 2020 | $92.20 | $96.00 | $91.00 | $93.40 | +1.52% | 71,666 |
| Jul 27, 2020 | $91.60 | $92.40 | $89.20 | $92.00 | +0.66% | 47,576 |
| Jul 20, 2020 | $93.00 | $94.00 | $90.60 | $91.40 | -1.51% | 54,953 |
| Jul 13, 2020 | $92.00 | $94.00 | $90.60 | $92.80 | +1.84% | 41,695 |
| Jul 6, 2020 | $91.20 | $92.80 | $89.60 | $91.12 | -0.09% | 67,051 |
| Jun 29, 2020 | $87.40 | $91.80 | $87.20 | $91.20 | +4.83% | 41,684 |
| Jun 22, 2020 | $90.00 | $90.60 | $84.24 | $87.00 | -2.68% | 66,508 |
| Jun 15, 2020 | $93.00 | $98.60 | $87.00 | $89.40 | -4.69% | 130,240 |
| Jun 8, 2020 | $96.00 | $98.00 | $92.00 | $93.80 | -1.47% | 81,870 |
| Jun 1, 2020 | $95.00 | $97.20 | $93.60 | $95.20 | +1.53% | 60,163 |
| May 26, 2020 | $94.00 | $96.60 | $91.22 | $93.77 | +1.48% | 27,245 |
| May 18, 2020 | $105.00 | $107.00 | $91.00 | $92.40 | -7.60% | 45,223 |
| May 11, 2020 | $119.00 | $119.80 | $91.40 | $100.00 | -12.28% | 48,783 |
| May 4, 2020 | $126.00 | $128.35 | $111.00 | $114.00 | -9.53% | 36,950 |
| Apr 27, 2020 | $120.00 | $136.80 | $100.00 | $126.00 | -4.69% | 40,115 |
| Apr 20, 2020 | $220.20 | $240.00 | $131.00 | $132.20 | -45.19% | 33,102 |
| Apr 13, 2020 | $215.80 | $248.40 | $200.20 | $241.20 | +17.23% | 10,669 |
| Apr 6, 2020 | $214.00 | $218.00 | $194.20 | $205.74 | -4.75% | 5,102 |
| Mar 30, 2020 | $177.40 | $220.00 | $160.20 | $216.00 | +21.48% | 5,481 |
| Mar 23, 2020 | $193.00 | $201.40 | $169.20 | $177.80 | -2.31% | 3,540 |
| Mar 16, 2020 | $226.80 | $234.55 | $157.40 | $182.00 | -23.11% | 3,023 |
| Mar 9, 2020 | $258.20 | $261.40 | $201.80 | $236.70 | -19.40% | 6,476 |
| Mar 2, 2020 | $344.17 | $344.17 | $293.69 | $293.69 | -8.22% | 2,447 |
| Feb 24, 2020 | $362.00 | $365.74 | $310.40 | $320.00 | -13.90% | 3,143 |
| Feb 18, 2020 | $365.20 | $378.00 | $362.00 | $371.65 | +0.99% | 922 |
| Feb 10, 2020 | $360.80 | $370.40 | $350.00 | $368.00 | +2.22% | 1,518 |
| Feb 3, 2020 | $366.00 | $366.27 | $345.60 | $360.00 | -1.85% | 3,006 |
| Jan 27, 2020 | $379.00 | $384.60 | $363.06 | $366.80 | -4.28% | 3,498 |
| Jan 21, 2020 | $415.20 | $418.00 | $383.20 | $383.20 | -7.68% | 3,018 |
| Jan 13, 2020 | $417.60 | $419.99 | $408.20 | $415.06 | -0.70% | 2,100 |
| Jan 6, 2020 | $442.00 | $442.10 | $410.00 | $418.00 | -4.29% | 2,618 |
| Dec 30, 2019 | $428.60 | $437.60 | $424.00 | $436.71 | +0.90% | 1,551 |
| Dec 23, 2019 | $428.80 | $437.94 | $425.22 | $432.80 | +1.67% | 812 |
| Dec 16, 2019 | $421.20 | $438.13 | $420.80 | $425.70 | +1.84% | 2,157 |
| Dec 9, 2019 | $416.20 | $421.60 | $407.54 | $418.00 | +0.48% | 2,123 |
| Dec 2, 2019 | $395.40 | $419.00 | $393.60 | $416.00 | +5.32% | 1,715 |
| Nov 25, 2019 | $409.80 | $415.40 | $392.00 | $395.00 | -2.01% | 1,144 |
| Nov 18, 2019 | $418.20 | $418.20 | $390.60 | $403.10 | -2.02% | 2,519 |
| Nov 11, 2019 | $404.88 | $417.87 | $402.40 | $411.40 | +2.29% | 1,579 |
| Nov 4, 2019 | $403.20 | $410.40 | $396.00 | $402.18 | -0.92% | 963 |
| Oct 28, 2019 | $404.32 | $405.93 | $388.00 | $405.93 | +1.48% | 1,122 |
| Oct 21, 2019 | $409.60 | $409.60 | $383.36 | $400.00 | +0.71% | 1,926 |
| Oct 14, 2019 | $391.80 | $400.00 | $382.91 | $397.19 | +0.82% | 1,407 |
| Oct 7, 2019 | $392.00 | $399.40 | $382.00 | $393.96 | +3.67% | 517 |
| Sep 30, 2019 | $407.40 | $407.40 | $372.00 | $380.00 | -5.94% | 1,624 |
| Sep 23, 2019 | $416.00 | $416.00 | $400.00 | $404.00 | -3.26% | 699 |
| Sep 16, 2019 | $414.00 | $436.60 | $407.40 | $417.60 | +4.66% | 2,853 |
| Sep 9, 2019 | $401.80 | $417.17 | $392.80 | $399.00 | -1.63% | 1,133 |
| Sep 3, 2019 | $390.40 | $416.08 | $382.00 | $405.60 | +1.11% | 1,185 |
| Aug 26, 2019 | $403.08 | $409.00 | $379.89 | $401.15 | +2.33% | 925 |
| Aug 19, 2019 | $408.60 | $410.00 | $390.00 | $392.00 | -2.34% | 1,081 |
| Aug 12, 2019 | $398.80 | $422.02 | $393.40 | $401.40 | +0.59% | 1,968 |
| Aug 5, 2019 | $403.22 | $403.22 | $366.78 | $399.03 | -0.74% | 2,336 |
| Jul 29, 2019 | $409.05 | $429.40 | $395.20 | $402.01 | -2.70% | 675 |
| Jul 22, 2019 | $410.20 | $414.87 | $402.20 | $413.15 | +1.71% | 1,116 |
| Jul 15, 2019 | $436.80 | $440.00 | $402.80 | $406.20 | -7.05% | 1,644 |
| Jul 8, 2019 | $431.42 | $443.40 | $425.12 | $437.00 | +4.46% | 1,309 |
| Jul 1, 2019 | $418.00 | $434.55 | $416.00 | $418.33 | -1.26% | 473 |
| Jun 24, 2019 | $414.31 | $431.80 | $414.31 | $423.67 | +1.75% | 551 |
| Jun 17, 2019 | $395.00 | $420.97 | $394.18 | $416.40 | +4.99% | 981 |
| Jun 10, 2019 | $419.60 | $419.60 | $383.48 | $396.60 | -2.96% | 1,212 |
| Jun 3, 2019 | $410.80 | $413.59 | $386.32 | $408.72 | +1.46% | 1,902 |
| May 28, 2019 | $445.00 | $449.80 | $402.82 | $402.82 | -9.57% | 745 |
| May 20, 2019 | $485.00 | $485.00 | $436.32 | $445.45 | -6.38% | 550 |
| May 13, 2019 | $475.00 | $480.64 | $464.00 | $475.80 | +1.23% | 306 |
| May 6, 2019 | $465.20 | $473.74 | $460.33 | $470.00 | +0.00% | 1,615 |
| Apr 29, 2019 | $475.76 | $483.84 | $465.60 | $469.99 | -0.76% | 830 |
| Apr 22, 2019 | $480.00 | $495.00 | $472.60 | $473.60 | -1.21% | 2,130 |
| Apr 15, 2019 | $488.00 | $490.40 | $477.29 | $479.40 | -1.76% | 4,022 |
| Apr 8, 2019 | $490.00 | $497.40 | $479.04 | $488.00 | +0.41% | 3,720 |
| Apr 1, 2019 | $470.00 | $486.00 | $470.00 | $486.00 | +3.41% | 1,631 |
| Mar 25, 2019 | $457.07 | $469.96 | $457.00 | $469.96 | +2.62% | 483 |
| Mar 18, 2019 | $462.00 | $462.00 | $453.17 | $457.95 | +0.51% | 1,244 |
| Mar 11, 2019 | $449.60 | $460.00 | $443.20 | $455.60 | +3.45% | 1,471 |
| Mar 4, 2019 | $450.00 | $450.00 | $433.02 | $440.40 | -0.07% | 2,367 |
| Feb 25, 2019 | $446.40 | $456.40 | $434.02 | $440.72 | -1.23% | 5,466 |
| Feb 19, 2019 | $459.60 | $459.60 | $438.00 | $446.20 | -3.42% | 2,562 |
| Feb 11, 2019 | $439.00 | $472.60 | $428.60 | $462.00 | +6.07% | 4,655 |
| Feb 4, 2019 | $438.00 | $446.00 | $431.00 | $435.55 | -1.01% | 1,613 |
| Jan 28, 2019 | $432.00 | $440.61 | $424.85 | $440.00 | +2.04% | 478 |
| Jan 22, 2019 | $437.20 | $437.20 | $420.00 | $431.20 | -0.37% | 702 |
| Jan 14, 2019 | $430.27 | $472.20 | $425.76 | $432.80 | -0.73% | 1,295 |
| Jan 7, 2019 | $409.63 | $436.00 | $406.00 | $436.00 | +9.55% | 241 |
| Dec 31, 2018 | $383.00 | $398.00 | $383.00 | $398.00 | +3.93% | 220 |
| Dec 24, 2018 | $373.20 | $382.93 | $367.00 | $382.93 | +1.04% | 332 |
| Dec 17, 2018 | $416.20 | $416.20 | $379.00 | $379.00 | -10.49% | 385 |
| Dec 10, 2018 | $440.20 | $440.20 | $423.40 | $423.40 | -3.99% | 85 |
| Dec 3, 2018 | $436.88 | $442.45 | $436.00 | $441.00 | +5.91% | 62 |
| Nov 26, 2018 | $427.28 | $430.30 | $416.40 | $416.40 | -3.30% | 346 |
| Nov 19, 2018 | $465.59 | $465.59 | $430.60 | $430.60 | -9.95% | 207 |
| Nov 12, 2018 | $500.00 | $500.00 | $455.36 | $478.20 | -4.13% | 691 |
| Nov 5, 2018 | $526.57 | $526.57 | $494.00 | $498.80 | -5.35% | 253 |
| Oct 29, 2018 | $555.98 | $555.98 | $522.20 | $527.00 | -6.14% | 231 |
| Oct 22, 2018 | $570.13 | $575.20 | $541.60 | $561.45 | -2.49% | 257 |
| Oct 15, 2018 | $593.00 | $611.60 | $570.00 | $575.80 | -1.38% | 403 |
| Oct 8, 2018 | $611.00 | $611.98 | $583.84 | $583.84 | -3.98% | 192 |
| Oct 1, 2018 | $605.00 | $612.19 | $602.52 | $608.03 | +1.70% | 163 |
| Sep 24, 2018 | $595.00 | $598.40 | $590.60 | $597.89 | +1.27% | 101 |
| Sep 17, 2018 | $579.00 | $590.60 | $573.60 | $590.40 | +2.02% | 575 |
| Sep 10, 2018 | $566.55 | $590.60 | $562.54 | $578.71 | +2.79% | 934 |
| Sep 4, 2018 | $589.40 | $589.40 | $559.14 | $563.02 | -3.14% | 885 |
| Aug 27, 2018 | $592.00 | $592.00 | $569.93 | $581.30 | +1.06% | 198 |
| Aug 20, 2018 | $548.24 | $575.80 | $548.24 | $575.20 | +5.17% | 324 |
| Aug 13, 2018 | $560.40 | $566.68 | $537.60 | $546.94 | -2.38% | 856 |
| Aug 6, 2018 | $564.00 | $577.60 | $550.00 | $560.29 | -0.53% | 828 |
| Jul 30, 2018 | $577.35 | $579.19 | $558.00 | $563.26 | -0.56% | 322 |
| Jul 23, 2018 | $569.66 | $579.60 | $564.00 | $566.42 | -0.21% | 440 |
| Jul 16, 2018 | $593.40 | $593.40 | $559.98 | $567.60 | -2.18% | 652 |
| Jul 9, 2018 | $579.00 | $594.40 | $578.00 | $580.26 | -0.83% | 555 |
| Jul 2, 2018 | $585.92 | $585.92 | $578.20 | $585.09 | -0.14% | 294 |
| Jun 25, 2018 | $574.80 | $593.00 | $564.60 | $585.92 | +1.97% | 3,481 |
| Jun 18, 2018 | $553.10 | $574.60 | $546.00 | $574.60 | +4.25% | 2,226 |
| Jun 11, 2018 | $574.40 | $575.00 | $551.00 | $551.20 | -0.77% | 744 |
| Jun 4, 2018 | $572.00 | $572.00 | $545.95 | $555.49 | +0.11% | 296 |
| May 29, 2018 | $567.47 | $579.00 | $554.90 | $554.90 | -4.46% | 337 |
| May 21, 2018 | $660.00 | $660.00 | $488.60 | $580.80 | -3.53% | 386 |
| May 14, 2018 | $601.60 | $603.40 | $600.00 | $602.06 | +0.34% | 71 |
| May 7, 2018 | $598.20 | $600.00 | $589.40 | $600.00 | +3.60% | 238 |
| Apr 30, 2018 | $582.60 | $584.08 | $579.13 | $579.13 | -0.54% | 30 |
| Apr 23, 2018 | $585.68 | $585.68 | $582.29 | $582.29 | -0.58% | 23 |
| Apr 16, 2018 | $575.80 | $585.68 | $574.18 | $585.68 | +1.68% | 33 |
| Apr 9, 2018 | $543.40 | $576.20 | $543.40 | $576.00 | +6.00% | 207 |
| Apr 2, 2018 | $550.80 | $550.80 | $543.40 | $543.40 | -1.98% | 10 |
| Mar 26, 2018 | $548.24 | $554.40 | $548.24 | $554.40 | +1.12% | 5 |
| Mar 19, 2018 | $543.75 | $548.24 | $543.75 | $548.24 | +0.83% | 11 |
| Mar 12, 2018 | $543.75 | $543.75 | $543.75 | $543.75 | 0.00% | – |
| Mar 5, 2018 | $532.24 | $543.75 | $532.24 | $543.75 | +2.16% | 60 |
| Feb 26, 2018 | $532.90 | $532.90 | $524.80 | $532.24 | -0.12% | 117 |
| Feb 20, 2018 | $536.17 | $536.17 | $532.90 | $532.90 | -0.61% | 6 |
| Feb 12, 2018 | $521.84 | $536.17 | $519.20 | $536.17 | -3.43% | 72 |
| Feb 5, 2018 | $553.60 | $555.20 | $553.60 | $555.20 | -2.03% | 84 |
| Jan 29, 2018 | $560.40 | $572.49 | $558.80 | $566.70 | +1.12% | 72 |
| Jan 22, 2018 | $548.21 | $560.40 | $548.00 | $560.40 | +0.80% | 42 |
| Jan 16, 2018 | $553.40 | $555.97 | $552.00 | $555.97 | +0.46% | 103 |
| Jan 8, 2018 | $543.02 | $555.26 | $543.02 | $553.40 | +1.91% | 119 |
| Jan 2, 2018 | $533.00 | $543.02 | $533.00 | $543.02 | +1.88% | 76 |
| Dec 26, 2017 | $517.20 | $533.00 | $517.20 | $533.00 | +3.05% | 153 |
| Dec 18, 2017 | $511.50 | $517.20 | $492.80 | $517.20 | +1.11% | 69 |
| Dec 11, 2017 | $511.50 | $511.50 | $511.50 | $511.50 | +0.89% | 7 |
| Dec 4, 2017 | $511.85 | $513.77 | $499.80 | $507.00 | -1.63% | 183 |
| Nov 27, 2017 | $506.12 | $519.00 | $506.12 | $515.40 | +2.51% | 918 |
| Nov 20, 2017 | $484.41 | $503.54 | $484.41 | $502.78 | +1.51% | 180 |
| Nov 13, 2017 | $522.60 | $551.60 | $482.20 | $495.32 | -3.75% | 628 |
| Nov 6, 2017 | $516.00 | $516.00 | $509.80 | $514.60 | +1.19% | 311 |
| Oct 30, 2017 | $501.00 | $522.40 | $498.00 | $508.56 | +2.24% | 1,425 |
| Oct 23, 2017 | $479.40 | $497.40 | $479.40 | $497.40 | +3.70% | 613 |
| Oct 16, 2017 | $494.80 | $495.00 | $479.40 | $479.63 | -1.82% | 622 |
| Oct 9, 2017 | $474.00 | $490.40 | $473.00 | $488.54 | +3.42% | 627 |
| Oct 2, 2017 | $480.00 | $483.20 | $472.40 | $472.40 | -2.47% | 673 |
| Sep 25, 2017 | $481.60 | $488.00 | $481.60 | $484.35 | +1.03% | 356 |
| Sep 18, 2017 | $469.00 | $479.72 | $469.00 | $479.41 | +1.94% | 93 |
| Sep 11, 2017 | $465.19 | $470.26 | $465.18 | $470.26 | -0.62% | 57 |
| Sep 5, 2017 | $456.50 | $473.35 | $456.50 | $473.20 | +3.45% | 64 |
| Aug 28, 2017 | $447.40 | $457.40 | $445.40 | $457.40 | +1.06% | 92 |
| Aug 21, 2017 | $458.40 | $463.40 | $452.60 | $452.60 | -1.27% | 95 |
| Aug 14, 2017 | $477.00 | $477.00 | $458.40 | $458.40 | -2.84% | 1,173 |
| Aug 7, 2017 | $475.40 | $477.20 | $471.80 | $471.80 | -0.88% | 173 |
| Jul 31, 2017 | $471.60 | $476.20 | $470.44 | $476.00 | +2.41% | 282 |
| Jul 24, 2017 | $454.40 | $464.80 | $454.40 | $464.80 | +3.38% | 61 |
| Jul 17, 2017 | $461.60 | $462.66 | $449.40 | $449.60 | -2.73% | 286 |
| Jul 10, 2017 | $439.30 | $462.20 | $439.30 | $462.20 | +5.48% | 279 |
| Jul 3, 2017 | $462.20 | $479.20 | $438.20 | $438.20 | -1.79% | 582 |
| Jun 26, 2017 | $431.91 | $446.20 | $431.34 | $446.20 | +4.66% | 102 |
| Jun 19, 2017 | $441.40 | $442.62 | $424.20 | $426.32 | -6.26% | 162 |
| Jun 12, 2017 | $483.60 | $483.60 | $450.00 | $454.80 | -1.62% | 879 |
| Jun 5, 2017 | $471.40 | $477.80 | $461.14 | $462.31 | -4.90% | 244 |
| May 30, 2017 | $493.40 | $493.40 | $486.10 | $486.10 | -1.24% | 18 |
| May 22, 2017 | $496.70 | $496.70 | $483.00 | $492.20 | -0.34% | 111 |
| May 15, 2017 | $480.80 | $493.90 | $480.80 | $493.90 | +2.72% | 43 |
| May 8, 2017 | $464.00 | $480.80 | $464.00 | $480.80 | +3.62% | 21 |
| May 1, 2017 | $485.40 | $485.40 | $460.82 | $464.00 | -4.41% | 88 |
| Apr 26, 2017 | $460.20 | $485.40 | $460.20 | $485.40 | – | 29 |
Seasonality
USOI 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 | 3.6% | 0.9% | -1.7% | 0.8% | -3.2% | 1.0% | 3.9% | -0.7% | 0.5% | 1.1% | -2.1% | 2.5% |
| Months up | 8 of 9 | 6 of 9 | 7 of 9 | 6 of 9 | 4 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 4 of 9 | 5 of 9 |
| 2026 | 7.5% | 3.8% | 14.6% | 14.2% | -4.8% | -12.5% | 8.9% | 5.3% | 3.1% | 8.3% | ||
| 2025 | 0.8% | -2.5% | 0.3% | -13.8% | 6.0% | 2.4% | 7.1% | -4.1% | -0.4% | -0.9% | -1.1% | -1.4% |
| 2024 | 5.6% | 4.0% | 6.5% | -0.9% | -3.8% | 4.7% | -1.5% | -2.2% | -4.6% | 1.6% | 0.2% | 5.2% |
| 2023 | 1.9% | 0.8% | 0.2% | 3.3% | -8.1% | 4.8% | 10.0% | 2.3% | 6.0% | -4.1% | -4.9% | -4.5% |
| 2022 | 5.4% | 3.9% | 4.4% | 3.9% | 8.9% | -6.5% | -1.5% | -4.6% | -7.8% | 10.4% | -0.1% | -0.9% |
| 2021 | 4.6% | 5.5% | -2.8% | 5.3% | 3.9% | 8.9% | 2.2% | -3.7% | 7.5% | 4.9% | -13.5% | 11.9% |
| 2020 | -14.5% | -12.0% | -47.5% | -13.3% | -19.0% | 4.7% | 5.7% | 4.6% | -7.2% | -8.2% | 19.1% | 5.5% |
| 2019 | 15.8% | 8.4% | 4.9% | 2.6% | -15.2% | 6.2% | 2.0% | -4.5% | -1.3% | 2.0% | 1.6% | 10.1% |
| 2018 | 5.1% | -4.0% | 4.2% | 5.8% | -2.1% | 5.4% | -1.2% | 2.4% | 3.3% | -8.2% | -22.9% | -7.2% |
| 2017 | 2.3% | -7.8% | 7.1% | -2.3% | 6.8% | 5.5% | 3.2% | 3.5% |