Skip to content

SW · AMS.SW

ams-OSRAM AG

Programmatic access: InvestorsCraft Valuation API · catalog

Sector
Technology · Semiconductors
Headquarters
Premstätten 8141

Price · as of 2026-09-07

$15.95

Market cap 2.05B

Price history

Weekly OHLC price history for AMS.SW, USD per share
WeekOpenHighLowCloseVolume
Jan 3, 2005 – Jan 7, 2005$24.43$24.43$21.44$21.88102,312
Jan 10, 2005 – Jan 14, 2005$21.76$22.38$21.76$22.0719,291
Jan 17, 2005 – Jan 21, 2005$21.82$22.45$20.94$21.1370,137
Jan 24, 2005 – Jan 28, 2005$21.13$21.13$20.36$20.7910,645
Jan 31, 2005 – Feb 4, 2005$23.23$23.99$20.51$23.402,713
Feb 7, 2005 – Feb 11, 2005$20.98$22.26$20.51$21.1346,785
Feb 14, 2005 – Feb 18, 2005$23.82$23.82$21.60$22.07113,711
Feb 21, 2005 – Feb 25, 2005$22.38$24.06$22.38$24.0693,287
Feb 28, 2005 – Mar 4, 2005$24.55$25.77$23.71$25.52132,394
Mar 7, 2005 – Mar 11, 2005$25.48$25.49$24.09$25.4968,469
Mar 14, 2005 – Mar 18, 2005$25.62$26.69$25.42$26.4268,347
Mar 21, 2005 – Mar 25, 2005$26.11$29.98$26.11$29.9897,603
Mar 28, 2005 – Apr 1, 2005$29.98$29.98$26.73$26.9213,490
Apr 4, 2005 – Apr 8, 2005$26.91$26.91$25.67$26.1129,720
Apr 11, 2005 – Apr 15, 2005$25.80$28.03$25.49$27.9481,073
Apr 18, 2005 – Apr 22, 2005$26.73$27.97$26.24$27.9752,865
Apr 25, 2005 – Apr 29, 2005$27.85$29.27$27.20$28.97152,774
May 2, 2005 – May 6, 2005$28.97$31.66$28.03$28.5652,418
May 9, 2005 – May 13, 2005$28.69$31.57$26.26$27.35103,035
May 16, 2005 – May 20, 2005$30.29$30.29$26.73$27.049,126
May 23, 2005 – May 27, 2005$27.04$27.35$27.04$27.3552,560
May 30, 2005 – Jun 3, 2005$30.28$30.28$26.17$26.1746,379
Jun 6, 2005 – Jun 10, 2005$26.17$27.35$26.17$27.0417,117
Jun 13, 2005 – Jun 17, 2005$27.26$27.97$26.73$27.9723,941
Jun 20, 2005 – Jun 24, 2005$31.67$32.77$28.07$31.392,536
Jun 27, 2005 – Jul 1, 2005$28.07$30.15$28.07$29.8413,034
Jul 4, 2005 – Jul 8, 2005$29.77$30.73$28.60$30.5220,986
Jul 11, 2005 – Jul 15, 2005$30.77$37.23$29.25$31.7048,653
Jul 18, 2005 – Jul 22, 2005$31.51$31.85$30.45$31.7045,249
Jul 25, 2005 – Jul 29, 2005$31.70$37.55$30.61$37.3089,112
Aug 1, 2005 – Aug 5, 2005$41.30$41.30$35.13$40.4744,905
Aug 8, 2005 – Aug 12, 2005$37.24$37.91$33.51$33.5755,804
Aug 15, 2005 – Aug 19, 2005$33.73$37.23$32.65$37.2352,646
Aug 22, 2005 – Aug 26, 2005$37.20$41.57$35.43$41.4465,087
Aug 29, 2005 – Sep 2, 2005$36.86$38.79$36.68$38.5448,197
Sep 5, 2005 – Sep 9, 2005$38.54$41.03$38.54$38.85137,114
Sep 12, 2005 – Sep 16, 2005$39.10$43.30$36.99$37.3065,109
Sep 19, 2005 – Sep 23, 2005$37.18$37.30$35.42$37.1712,278
Sep 26, 2005 – Sep 30, 2005$37.18$37.92$36.68$37.2755,057
Oct 3, 2005 – Oct 7, 2005$37.27$37.33$36.52$37.3038,918
Oct 10, 2005 – Oct 14, 2005$37.30$41.30$36.05$36.05160,331
Oct 17, 2005 – Oct 21, 2005$37.30$41.23$36.98$38.2359,991
Oct 24, 2005 – Oct 28, 2005$38.54$39.47$36.74$39.32114,024
Oct 31, 2005 – Nov 4, 2005$39.78$41.02$36.86$40.31172,458
Nov 7, 2005 – Nov 11, 2005$39.79$40.25$38.53$38.6630,407
Nov 14, 2005 – Nov 18, 2005$38.78$39.16$37.52$38.7947,036
Nov 21, 2005 – Nov 25, 2005$38.79$39.47$37.92$38.8532,552
Nov 28, 2005 – Dec 2, 2005$38.85$43.23$38.79$38.79147,452
Dec 5, 2005 – Dec 9, 2005$38.54$40.34$35.43$40.0950,103
Dec 12, 2005 – Dec 16, 2005$40.09$40.40$39.78$40.0936,416
Dec 19, 2005 – Dec 23, 2005$39.46$44.05$39.46$39.7521,542
Dec 26, 2005 – Dec 30, 2005$44.02$44.02$39.16$43.2034,858
Jan 2, 2006 – Jan 6, 2006$47.84$47.84$40.40$42.2463,363
Jan 9, 2006 – Jan 13, 2006$42.89$43.82$41.96$43.7934,569
Jan 16, 2006 – Jan 20, 2006$43.83$46.59$43.52$46.4631,568
Jan 23, 2006 – Jan 27, 2006$43.82$51.43$43.82$44.9720,144
Jan 30, 2006 – Feb 3, 2006$45.97$46.59$43.83$46.3142,357
Feb 6, 2006 – Feb 10, 2006$46.56$46.62$44.82$44.8233,106
Feb 13, 2006 – Feb 17, 2006$45.26$46.62$45.07$46.6212,010
Feb 20, 2006 – Feb 24, 2006$46.00$49.10$45.53$46.93122,286
Feb 27, 2006 – Mar 3, 2006$47.24$50.82$46.16$50.8289,546
Mar 6, 2006 – Mar 10, 2006$50.04$50.82$47.87$48.4956,320
Mar 13, 2006 – Mar 17, 2006$49.04$49.73$45.43$48.49332,595
Mar 20, 2006 – Mar 24, 2006$48.56$49.11$47.18$47.2480,014
Mar 27, 2006 – Mar 31, 2006$47.27$48.17$46.30$47.86143,633
Apr 3, 2006 – Apr 7, 2006$48.17$48.82$47.31$47.86170,640
Apr 10, 2006 – Apr 14, 2006$48.17$52.83$47.24$52.83241,159
Apr 17, 2006 – Apr 21, 2006$52.83$52.83$47.55$49.8577,578
Apr 24, 2006 – Apr 28, 2006$49.98$50.63$46.93$49.70198,870
May 1, 2006 – May 5, 2006$55.03$55.03$47.40$51.2890,415
May 8, 2006 – May 12, 2006$51.28$51.59$46.93$49.6069,681
May 15, 2006 – May 19, 2006$47.24$48.13$41.71$43.5164,895
May 22, 2006 – May 26, 2006$42.08$44.40$36.05$43.05301,283
May 29, 2006 – Jun 2, 2006$43.51$44.44$38.26$42.89167,760
Jun 5, 2006 – Jun 9, 2006$47.49$47.49$37.54$37.92109,780
Jun 12, 2006 – Jun 16, 2006$37.41$37.95$31.70$37.73165,934
Jun 19, 2006 – Jun 23, 2006$37.30$39.17$36.05$37.3056,011
Jun 26, 2006 – Jun 30, 2006$36.06$39.66$36.06$39.32130,733
Jul 3, 2006 – Jul 7, 2006$40.40$40.40$37.42$37.4242,064
Jul 10, 2006 – Jul 14, 2006$37.17$40.03$36.68$37.08102,324
Jul 17, 2006 – Jul 21, 2006$36.68$36.68$33.63$35.12134,196
Jul 24, 2006 – Jul 28, 2006$35.12$41.03$35.12$41.03249,683
Jul 31, 2006 – Aug 4, 2006$40.21$45.98$39.65$42.2771,726
Aug 7, 2006 – Aug 11, 2006$42.23$42.26$39.35$40.8750,668
Aug 14, 2006 – Aug 18, 2006$40.88$43.42$40.25$42.5875,884
Aug 21, 2006 – Aug 25, 2006$42.58$43.21$41.96$43.0218,477
Aug 28, 2006 – Sep 1, 2006$42.27$43.39$42.27$42.5871,111
Sep 4, 2006 – Sep 8, 2006$42.58$42.74$41.33$41.9656,979
Sep 11, 2006 – Sep 15, 2006$41.99$42.58$41.53$42.1434,117
Sep 18, 2006 – Sep 22, 2006$42.27$43.51$41.65$42.02112,040
Sep 25, 2006 – Sep 29, 2006$42.46$44.44$42.02$44.0483,344
Oct 2, 2006 – Oct 6, 2006$44.04$44.04$41.72$43.2071,636
Oct 9, 2006 – Oct 13, 2006$41.71$46.44$41.71$45.94192,697
Oct 16, 2006 – Oct 20, 2006$46.12$46.12$42.74$42.89192,918
Oct 23, 2006 – Oct 27, 2006$43.69$49.11$40.72$49.04531,463
Oct 30, 2006 – Nov 3, 2006$49.05$49.49$46.78$47.24178,762
Nov 6, 2006 – Nov 10, 2006$48.46$49.11$47.55$48.3978,062
Nov 13, 2006 – Nov 17, 2006$48.49$48.96$47.87$48.4953,413
Nov 20, 2006 – Nov 24, 2006$48.48$49.73$46.93$47.24140,749
Nov 27, 2006 – Dec 1, 2006$47.86$51.59$46.65$51.28201,739
Dec 4, 2006 – Dec 8, 2006$50.35$52.77$50.35$51.62243,683
Dec 11, 2006 – Dec 15, 2006$52.15$52.21$49.82$51.59105,945
Dec 18, 2006 – Dec 22, 2006$51.28$53.00$51.13$52.1581,564
Dec 25, 2006 – Dec 29, 2006$52.15$53.95$51.96$53.1529,984
Jan 1, 2007 – Jan 5, 2007$53.43$54.39$52.10$53.1569,530
Jan 8, 2007 – Jan 12, 2007$53.14$54.71$52.86$53.49101,162
Jan 15, 2007 – Jan 19, 2007$53.61$54.55$52.55$53.64148,737
Jan 22, 2007 – Jan 26, 2007$52.83$53.45$50.72$51.84157,088
Jan 29, 2007 – Feb 2, 2007$51.90$52.49$50.66$50.79169,455
Feb 5, 2007 – Feb 9, 2007$50.79$52.46$48.48$49.73116,420
Feb 12, 2007 – Feb 16, 2007$49.26$51.97$49.26$51.59112,015
Feb 19, 2007 – Feb 23, 2007$51.96$52.71$47.18$49.01438,140
Feb 26, 2007 – Mar 2, 2007$49.11$49.73$45.07$47.24301,073
Mar 5, 2007 – Mar 9, 2007$46.78$47.74$44.57$46.71133,353
Mar 12, 2007 – Mar 16, 2007$46.62$48.14$42.73$43.95151,765
Mar 19, 2007 – Mar 23, 2007$43.51$46.21$42.39$45.13183,222
Mar 26, 2007 – Mar 30, 2007$45.37$45.37$42.74$44.26101,448
Apr 2, 2007 – Apr 5, 2007$44.26$51.59$43.51$46.62152,575
Apr 9, 2007 – Apr 13, 2007$46.62$48.42$46.62$48.17167,166
Apr 16, 2007 – Apr 20, 2007$48.18$50.65$47.87$49.73160,001
Apr 23, 2007 – Apr 27, 2007$50.29$52.22$49.48$50.35231,251
Apr 30, 2007 – May 4, 2007$50.92$52.77$49.55$51.59149,375
May 7, 2007 – May 11, 2007$51.38$53.05$51.28$52.96175,463
May 14, 2007 – May 18, 2007$52.96$54.42$52.10$52.87237,696
May 21, 2007 – May 25, 2007$52.71$54.27$52.52$53.7778,312
May 28, 2007 – Jun 1, 2007$54.27$55.57$53.40$55.4881,386
Jun 4, 2007 – Jun 8, 2007$55.32$56.57$50.66$52.12102,749
Jun 11, 2007 – Jun 15, 2007$52.84$55.82$52.84$55.04228,239
Jun 18, 2007 – Jun 22, 2007$54.70$57.22$53.85$57.22105,541
Jun 25, 2007 – Jun 29, 2007$56.56$57.62$55.32$56.57113,037
Jul 2, 2007 – Jul 6, 2007$55.95$56.44$53.61$56.2689,194
Jul 9, 2007 – Jul 13, 2007$55.95$57.49$55.28$55.9456,892
Jul 16, 2007 – Jul 20, 2007$56.88$57.78$54.39$57.0965,307
Jul 23, 2007 – Jul 27, 2007$56.78$56.87$38.60$41.961,426,873
Jul 30, 2007 – Aug 3, 2007$42.89$44.76$42.36$44.32222,458
Aug 6, 2007 – Aug 10, 2007$44.13$44.13$41.67$42.1194,842
Aug 13, 2007 – Aug 17, 2007$42.27$42.27$38.23$38.97130,811
Aug 20, 2007 – Aug 24, 2007$39.16$40.72$37.36$38.7390,121
Aug 27, 2007 – Aug 31, 2007$38.42$39.47$37.67$39.41106,753
Sep 3, 2007 – Sep 7, 2007$39.59$42.12$39.40$41.9991,141
Sep 10, 2007 – Sep 14, 2007$42.61$42.61$40.09$41.1246,070
Sep 17, 2007 – Sep 21, 2007$41.03$41.74$39.56$39.8164,836
Sep 24, 2007 – Sep 28, 2007$39.96$40.71$36.36$38.04188,636
Oct 1, 2007 – Oct 5, 2007$37.92$39.50$37.42$38.0494,412
Oct 8, 2007 – Oct 12, 2007$38.10$38.53$37.29$37.48122,802
Oct 15, 2007 – Oct 19, 2007$36.99$37.36$33.39$35.68340,487
Oct 22, 2007 – Oct 26, 2007$35.56$39.17$35.06$38.97513,765
Oct 29, 2007 – Nov 2, 2007$39.16$39.54$37.42$38.54215,073
Nov 5, 2007 – Nov 9, 2007$38.54$39.54$36.68$36.99713,523
Nov 12, 2007 – Nov 16, 2007$37.30$37.54$32.95$33.94293,147
Nov 19, 2007 – Nov 23, 2007$34.19$34.19$26.69$27.35348,153
Nov 26, 2007 – Nov 30, 2007$27.51$29.59$26.83$28.59389,077
Dec 3, 2007 – Dec 7, 2007$28.29$29.84$27.66$29.22402,024
Dec 10, 2007 – Dec 14, 2007$29.49$30.73$29.02$29.71358,718
Dec 17, 2007 – Dec 21, 2007$29.77$32.51$28.44$31.95249,926
Dec 24, 2007 – Dec 28, 2007$35.38$35.38$31.86$31.8673,208
Dec 31, 2007 – Jan 4, 2008$35.28$35.28$31.55$33.16112,888
Jan 7, 2008 – Jan 11, 2008$33.19$33.38$20.20$20.511,142,682
Jan 14, 2008 – Jan 18, 2008$20.51$21.76$17.93$18.68579,198
Jan 21, 2008 – Jan 25, 2008$18.83$18.95$15.54$17.061,232,763
Jan 28, 2008 – Feb 1, 2008$17.09$21.13$16.28$20.73400,223
Feb 4, 2008 – Feb 8, 2008$21.13$21.13$17.09$19.24643,119
Feb 11, 2008 – Feb 15, 2008$18.71$23.30$18.27$22.19591,799
Feb 18, 2008 – Feb 22, 2008$22.12$23.93$19.28$21.01988,314
Feb 25, 2008 – Feb 29, 2008$22.25$24.53$21.72$23.00847,643
Mar 3, 2008 – Mar 7, 2008$23.24$23.55$21.26$21.26483,258
Mar 10, 2008 – Mar 14, 2008$21.44$22.96$19.95$20.67323,143
Mar 17, 2008 – Mar 20, 2008$19.95$20.83$19.39$20.61203,551
Mar 24, 2008 – Mar 28, 2008$21.60$23.74$20.23$23.34266,499
Mar 31, 2008 – Apr 4, 2008$23.62$25.71$23.03$25.08279,126
Apr 7, 2008 – Apr 11, 2008$25.11$25.11$22.29$23.82401,933
Apr 14, 2008 – Apr 18, 2008$24.42$25.68$23.76$24.82353,495
Apr 21, 2008 – Apr 25, 2008$24.81$26.14$24.48$24.62271,050
Apr 28, 2008 – May 2, 2008$24.65$27.59$23.69$26.80271,256
May 5, 2008 – May 9, 2008$27.13$29.82$26.67$29.78495,402
May 12, 2008 – May 16, 2008$28.78$29.72$27.59$27.99223,473
May 19, 2008 – May 23, 2008$28.47$29.10$26.20$27.46168,108
May 26, 2008 – May 30, 2008$27.80$28.78$26.97$28.4676,012
Jun 2, 2008 – Jun 6, 2008$28.69$29.09$27.14$28.33146,211
Jun 9, 2008 – Jun 13, 2008$27.95$28.20$27.14$28.1397,354
Jun 16, 2008 – Jun 20, 2008$27.80$28.00$26.54$26.84108,545
Jun 23, 2008 – Jun 27, 2008$27.13$28.09$26.08$27.37164,140
Jun 30, 2008 – Jul 4, 2008$27.07$27.66$23.26$23.26194,707
Jul 7, 2008 – Jul 11, 2008$23.50$25.58$23.27$23.4660,519
Jul 14, 2008 – Jul 18, 2008$23.23$24.19$21.58$22.40109,852
Jul 21, 2008 – Jul 25, 2008$22.44$25.39$22.03$23.8948,881
Jul 28, 2008 – Jul 31, 2008$24.33$27.46$23.40$25.78112,538
Aug 4, 2008 – Aug 8, 2008$25.75$26.24$24.98$25.8192,142
Aug 11, 2008 – Aug 15, 2008$26.01$26.31$24.29$25.48109,529
Aug 18, 2008 – Aug 22, 2008$25.48$25.81$24.43$24.6965,015
Aug 25, 2008 – Aug 29, 2008$24.62$28.13$23.86$26.14126,813
Sep 1, 2008 – Sep 5, 2008$26.81$27.59$25.15$25.81108,400
Sep 8, 2008 – Sep 12, 2008$26.14$26.80$25.22$26.8075,998
Sep 15, 2008 – Sep 19, 2008$26.48$26.80$23.20$24.8297,762
Sep 22, 2008 – Sep 26, 2008$24.49$25.15$22.90$23.1689,704
Sep 29, 2008 – Oct 3, 2008$22.50$24.75$20.19$21.38107,001
Oct 6, 2008 – Oct 10, 2008$20.51$21.24$17.54$17.54295,619
Oct 13, 2008 – Oct 17, 2008$19.86$20.25$17.77$18.86394,383
Oct 20, 2008 – Oct 24, 2008$18.52$19.86$16.19$16.68180,371
Oct 27, 2008 – Oct 31, 2008$16.25$18.21$11.69$12.91468,260
Nov 3, 2008 – Nov 7, 2008$12.96$13.58$12.27$12.94174,961
Nov 10, 2008 – Nov 14, 2008$12.68$13.01$12.24$12.3878,300
Nov 17, 2008 – Nov 21, 2008$12.31$12.44$10.59$11.12120,611
Nov 24, 2008 – Nov 28, 2008$11.11$11.25$10.00$10.59150,742
Dec 1, 2008 – Dec 5, 2008$9.93$10.26$7.12$7.88120,713
Dec 8, 2008 – Dec 12, 2008$7.75$8.60$7.18$8.11272,676
Dec 15, 2008 – Dec 19, 2008$8.14$8.24$7.09$7.78141,150
Dec 22, 2008 – Dec 24, 2008$7.94$8.15$7.68$8.1567,303
Dec 29, 2008 – Dec 31, 2008$8.01$8.71$7.81$8.7181,288
Jan 5, 2009 – Jan 9, 2009$8.50$9.10$8.01$8.1137,392
Jan 12, 2009 – Jan 16, 2009$8.24$8.60$8.01$8.24120,841
Jan 19, 2009 – Jan 23, 2009$8.28$8.35$6.62$6.7839,659
Jan 26, 2009 – Jan 30, 2009$6.92$8.40$6.92$7.6199,902
Feb 2, 2009 – Feb 6, 2009$7.81$8.27$7.28$8.2789,480
Feb 9, 2009 – Feb 13, 2009$8.28$8.28$7.41$7.41167,203
Feb 16, 2009 – Feb 20, 2009$7.38$7.61$6.28$6.29107,965
Feb 23, 2009 – Feb 27, 2009$6.92$7.08$5.51$5.51121,857
Mar 2, 2009 – Mar 6, 2009$5.52$5.52$4.45$4.73248,184
Mar 9, 2009 – Mar 13, 2009$4.99$5.39$4.82$5.23163,635
Mar 16, 2009 – Mar 20, 2009$5.33$5.78$5.06$5.40168,702
Mar 23, 2009 – Mar 27, 2009$5.89$6.23$5.56$5.8985,984
Mar 30, 2009 – Apr 3, 2009$6.48$6.62$5.70$6.6281,044
Apr 6, 2009 – Apr 9, 2009$6.86$7.29$6.49$7.02120,041
Apr 13, 2009 – Apr 17, 2009$7.02$7.58$6.35$7.2891,100
Apr 20, 2009 – Apr 24, 2009$7.28$7.28$6.61$7.0293,743
Apr 27, 2009 – Apr 30, 2009$7.18$7.18$5.63$5.63190,939
May 4, 2009 – May 8, 2009$5.78$7.41$5.49$7.28669,475
May 11, 2009 – May 15, 2009$7.54$8.14$7.12$7.78335,358
May 18, 2009 – May 22, 2009$7.78$8.54$7.65$8.54167,830
May 25, 2009 – May 29, 2009$8.56$8.56$7.85$8.27161,168
Jun 1, 2009 – Jun 5, 2009$8.28$8.47$7.81$8.4795,743
Jun 8, 2009 – Jun 12, 2009$8.47$11.16$8.07$10.19145,427
Jun 15, 2009 – Jun 19, 2009$10.45$10.45$9.13$9.30114,973
Jun 22, 2009 – Jun 26, 2009$9.19$9.27$8.60$8.8778,665
Jun 29, 2009 – Jul 3, 2009$8.74$9.24$8.14$8.7071,527
Jul 6, 2009 – Jul 10, 2009$8.60$9.66$8.27$8.7782,841
Jul 13, 2009 – Jul 17, 2009$8.30$9.53$8.30$9.0044,931
Jul 20, 2009 – Jul 24, 2009$9.00$9.50$9.00$9.2049,878
Jul 27, 2009 – Jul 31, 2009$9.23$10.59$9.03$10.46306,520
Aug 3, 2009 – Aug 7, 2009$10.39$10.92$10.33$10.82197,650
Aug 10, 2009 – Aug 14, 2009$10.72$11.15$10.22$10.85167,993
Aug 17, 2009 – Aug 21, 2009$10.92$12.21$10.39$12.21320,528
Aug 24, 2009 – Aug 28, 2009$12.30$12.47$11.28$12.11246,200
Aug 31, 2009 – Sep 4, 2009$12.24$12.24$11.28$11.8899,456
Sep 7, 2009 – Sep 11, 2009$11.91$13.16$11.58$13.07322,202
Sep 14, 2009 – Sep 18, 2009$13.10$15.82$12.74$14.56436,996
Sep 21, 2009 – Sep 25, 2009$14.56$15.22$13.89$14.49174,076
Sep 28, 2009 – Oct 2, 2009$14.76$14.76$13.90$14.56100,447
Oct 5, 2009 – Oct 9, 2009$14.59$15.85$14.33$15.09195,452
Oct 12, 2009 – Oct 16, 2009$15.09$16.28$14.63$14.8995,859
Oct 19, 2009 – Oct 23, 2009$15.42$15.46$14.23$14.56120,115
Oct 26, 2009 – Oct 30, 2009$14.43$14.69$13.84$14.56177,569
Nov 2, 2009 – Nov 6, 2009$13.96$14.83$13.60$14.5396,794
Nov 9, 2009 – Nov 13, 2009$14.63$15.22$13.64$15.0281,176
Nov 16, 2009 – Nov 20, 2009$15.12$15.22$14.36$14.79122,938
Nov 23, 2009 – Nov 27, 2009$14.63$14.82$13.96$14.03142,130
Nov 30, 2009 – Dec 4, 2009$14.03$14.89$12.90$14.59181,866
Dec 7, 2009 – Dec 11, 2009$14.56$15.22$14.23$14.49101,245
Dec 14, 2009 – Dec 18, 2009$14.42$14.93$14.23$14.2346,428
Dec 21, 2009 – Dec 24, 2009$14.53$15.07$14.10$15.07105,383
Dec 28, 2009 – Dec 31, 2009$14.57$15.69$14.56$15.6934,077
Jan 4, 2010 – Jan 8, 2010$15.22$16.88$15.06$16.88307,266
Jan 11, 2010 – Jan 15, 2010$17.21$17.47$16.05$17.31260,351
Jan 18, 2010 – Jan 22, 2010$17.15$18.87$16.88$18.50333,875
Jan 25, 2010 – Jan 29, 2010$18.26$19.13$17.79$18.53116,172
Feb 1, 2010 – Feb 5, 2010$18.30$19.66$17.87$19.19223,522
Feb 8, 2010 – Feb 12, 2010$19.19$19.19$18.20$18.53102,398
Feb 15, 2010 – Feb 19, 2010$18.24$18.79$18.20$18.4692,547
Feb 22, 2010 – Feb 26, 2010$18.86$19.78$18.56$19.69406,948
Mar 1, 2010 – Mar 5, 2010$19.83$20.45$19.23$19.62140,720
Mar 8, 2010 – Mar 12, 2010$19.39$20.18$18.77$19.85181,424
Mar 15, 2010 – Mar 19, 2010$19.86$22.17$19.59$21.71290,248
Mar 22, 2010 – Mar 26, 2010$21.28$21.77$20.71$21.14213,316
Mar 29, 2010 – Apr 1, 2010$21.02$21.98$20.65$21.21105,776
Apr 5, 2010 – Apr 9, 2010$21.24$22.50$21.20$21.91116,872
Apr 12, 2010 – Apr 16, 2010$22.34$25.08$21.57$24.35382,980
Apr 19, 2010 – Apr 23, 2010$24.16$27.00$22.64$27.00408,301
Apr 26, 2010 – Apr 30, 2010$27.04$28.46$25.22$28.06539,300
May 3, 2010 – May 7, 2010$28.36$28.36$23.54$24.16259,051
May 10, 2010 – May 14, 2010$24.49$26.48$24.32$25.64144,012
May 17, 2010 – May 21, 2010$25.16$25.65$21.71$23.00299,991
May 24, 2010 – May 28, 2010$22.10$24.85$20.45$24.49268,674
May 31, 2010 – Jun 4, 2010$24.49$25.97$23.99$25.78163,820
Jun 7, 2010 – Jun 11, 2010$25.69$25.69$23.48$24.32109,768
Jun 14, 2010 – Jun 18, 2010$24.32$25.48$24.06$24.45196,469
Jun 21, 2010 – Jun 25, 2010$24.49$24.88$23.89$24.5994,207
Jun 28, 2010 – Jul 2, 2010$24.71$25.49$23.36$23.9995,264
Jul 5, 2010 – Jul 9, 2010$23.36$24.22$22.66$23.86165,137
Jul 12, 2010 – Jul 16, 2010$24.17$25.32$23.49$24.32222,543
Jul 19, 2010 – Jul 23, 2010$23.86$25.48$23.53$24.78166,867
Jul 26, 2010 – Jul 30, 2010$24.52$25.28$22.53$23.16289,904
Aug 2, 2010 – Aug 6, 2010$23.17$25.34$22.50$25.02182,040
Aug 9, 2010 – Aug 13, 2010$25.02$25.15$22.83$23.13119,571
Aug 16, 2010 – Aug 20, 2010$23.16$23.53$22.14$22.14105,202
Aug 23, 2010 – Aug 27, 2010$22.18$22.73$19.23$20.09346,500
Aug 30, 2010 – Sep 3, 2010$20.48$21.67$20.39$21.05100,387
Sep 6, 2010 – Sep 10, 2010$21.54$22.50$21.04$21.44131,807
Sep 13, 2010 – Sep 17, 2010$21.04$21.44$20.57$21.31191,578
Sep 20, 2010 – Sep 24, 2010$21.48$23.17$21.48$23.13131,248
Sep 27, 2010 – Oct 1, 2010$23.12$23.92$22.63$23.92126,232
Oct 4, 2010 – Oct 8, 2010$23.83$24.65$23.53$24.49112,852
Oct 11, 2010 – Oct 15, 2010$24.52$25.15$24.32$24.88127,122
Oct 18, 2010 – Oct 22, 2010$25.08$25.08$23.49$25.0887,351
Oct 25, 2010 – Oct 29, 2010$25.08$26.48$24.98$25.98262,596
Nov 1, 2010 – Nov 5, 2010$26.07$26.96$25.91$26.34162,338
Nov 8, 2010 – Nov 12, 2010$25.87$26.96$25.44$26.47141,978
Nov 15, 2010 – Nov 19, 2010$26.47$26.50$25.97$26.0455,441
Nov 22, 2010 – Nov 26, 2010$26.14$26.42$25.18$25.58103,639
Nov 29, 2010 – Dec 3, 2010$25.78$26.60$25.32$26.51169,646
Dec 6, 2010 – Dec 10, 2010$26.54$30.44$26.24$29.12390,558
Dec 13, 2010 – Dec 17, 2010$29.38$29.55$28.16$29.12194,949
Dec 20, 2010 – Dec 23, 2010$29.12$29.91$28.83$29.62201,932
Dec 27, 2010 – Dec 30, 2010$29.35$29.74$28.89$29.6284,902
Jan 3, 2011 – Jan 7, 2011$29.65$30.11$29.28$29.81149,807
Jan 10, 2011 – Jan 14, 2011$29.77$32.10$29.74$31.63257,171
Jan 17, 2011 – Jan 21, 2011$31.78$32.06$30.44$31.24235,092
Jan 24, 2011 – Jan 28, 2011$31.34$31.90$30.81$31.10326,553
Jan 31, 2011 – Feb 4, 2011$31.10$31.40$30.32$31.07110,944
Feb 7, 2011 – Feb 11, 2011$31.04$31.26$29.84$30.31102,661
Feb 14, 2011 – Feb 18, 2011$30.67$32.26$30.28$32.26141,154
Feb 21, 2011 – Feb 25, 2011$32.40$32.43$28.62$29.78185,106
Feb 28, 2011 – Mar 4, 2011$29.91$31.73$29.38$31.20203,458
Mar 7, 2011 – Mar 11, 2011$30.85$31.78$30.44$30.74148,935
Mar 14, 2011 – Mar 18, 2011$30.25$30.44$27.13$30.01237,955
Mar 21, 2011 – Mar 25, 2011$30.05$31.77$29.82$31.60126,659
Mar 28, 2011 – Apr 1, 2011$31.83$32.43$31.43$32.00126,942
Apr 4, 2011 – Apr 8, 2011$31.47$33.09$31.47$32.83168,596
Apr 11, 2011 – Apr 15, 2011$32.73$32.96$30.80$31.4486,778
Apr 18, 2011 – Apr 21, 2011$31.87$32.16$30.08$32.10125,283
Apr 25, 2011 – Apr 29, 2011$32.14$33.08$31.67$32.49208,277
May 2, 2011 – May 6, 2011$32.62$33.12$30.98$31.44185,288
May 9, 2011 – May 13, 2011$31.01$31.93$30.67$31.7089,539
May 16, 2011 – May 20, 2011$31.20$31.63$30.71$31.0197,999
May 23, 2011 – May 27, 2011$31.10$31.10$30.01$30.14119,929
May 30, 2011 – Jun 3, 2011$29.98$30.31$29.38$29.5882,277
Jun 6, 2011 – Jun 10, 2011$29.88$30.15$28.87$29.17133,033
Jun 13, 2011 – Jun 17, 2011$29.21$29.48$26.51$28.87165,567
Jun 20, 2011 – Jun 24, 2011$28.70$29.01$27.87$28.30111,377
Jun 27, 2011 – Jul 1, 2011$27.82$29.41$27.60$29.24148,575
Jul 4, 2011 – Jul 8, 2011$29.25$30.14$29.04$29.94113,725
Jul 11, 2011 – Jul 15, 2011$29.54$30.01$28.00$28.77101,244
Jul 18, 2011 – Jul 22, 2011$28.46$30.00$28.16$29.9497,538
Jul 25, 2011 – Jul 29, 2011$29.64$30.38$28.74$30.18191,180
Aug 1, 2011 – Aug 5, 2011$29.67$29.70$23.50$25.51257,179
Aug 8, 2011 – Aug 12, 2011$24.20$24.91$16.88$24.20199,081
Aug 15, 2011 – Aug 19, 2011$24.21$25.70$23.16$23.83125,851
Aug 22, 2011 – Aug 26, 2011$23.51$25.63$23.43$25.3242,358
Aug 29, 2011 – Sep 2, 2011$24.84$26.25$24.51$25.4447,633
Sep 5, 2011 – Sep 9, 2011$25.31$26.01$23.53$25.68106,161
Sep 12, 2011 – Sep 16, 2011$25.12$26.69$24.34$26.6981,830
Sep 19, 2011 – Sep 23, 2011$26.02$26.05$22.82$23.6667,279
Sep 26, 2011 – Sep 30, 2011$23.16$24.74$23.16$24.1770,418
Oct 3, 2011 – Oct 7, 2011$25.18$25.18$23.46$25.1888,770
Oct 10, 2011 – Oct 14, 2011$23.56$26.05$23.56$26.0575,801
Oct 17, 2011 – Oct 21, 2011$25.68$27.59$25.68$27.5963,098
Oct 24, 2011 – Oct 28, 2011$27.80$29.21$26.98$28.87152,372
Oct 31, 2011 – Nov 4, 2011$29.10$29.10$25.68$27.53119,083
Nov 7, 2011 – Nov 11, 2011$27.55$28.16$26.32$26.59102,685
Nov 14, 2011 – Nov 18, 2011$26.86$27.09$24.81$25.9862,691
Nov 21, 2011 – Nov 25, 2011$25.51$25.51$22.76$22.76111,852
Nov 28, 2011 – Dec 2, 2011$22.76$25.14$22.52$24.77120,378
Dec 5, 2011 – Dec 9, 2011$24.67$26.51$24.33$25.85136,020
Dec 12, 2011 – Dec 16, 2011$25.47$26.51$24.03$24.64100,776
Dec 19, 2011 – Dec 23, 2011$24.24$26.51$24.24$26.28128,822
Dec 26, 2011 – Dec 30, 2011$26.65$26.75$25.68$25.7851,785
Jan 2, 2012 – Jan 6, 2012$25.78$26.18$25.44$25.4464,118
Jan 9, 2012 – Jan 13, 2012$25.52$25.52$23.63$23.63170,319
Jan 16, 2012 – Jan 20, 2012$23.89$30.52$23.52$29.20437,775
Jan 23, 2012 – Jan 27, 2012$29.91$31.22$28.88$30.65447,730
Jan 30, 2012 – Feb 3, 2012$30.87$30.87$29.87$30.55230,099
Feb 6, 2012 – Feb 10, 2012$30.25$31.49$29.37$31.25177,631
Feb 13, 2012 – Feb 17, 2012$31.24$31.82$30.98$31.5594,870
Feb 20, 2012 – Feb 24, 2012$31.88$32.90$31.85$32.9085,433
Feb 27, 2012 – Mar 2, 2012$32.67$35.44$32.16$34.91368,138
Mar 5, 2012 – Mar 9, 2012$35.00$36.08$34.11$36.02489,949
Mar 12, 2012 – Mar 16, 2012$35.58$40.27$35.41$40.21592,337
Mar 19, 2012 – Mar 23, 2012$40.15$40.49$38.50$39.27618,450
Mar 26, 2012 – Mar 30, 2012$39.27$43.58$39.14$43.17616,160
Apr 2, 2012 – Apr 5, 2012$43.31$45.89$43.17$44.17520,906
Apr 9, 2012 – Apr 13, 2012$44.17$44.74$40.75$44.24415,247
Apr 16, 2012 – Apr 20, 2012$43.64$44.98$42.97$43.64281,546
Apr 23, 2012 – Apr 27, 2012$43.64$49.00$41.08$48.971,014,936
Apr 30, 2012 – May 4, 2012$49.79$50.02$45.92$47.20502,538
May 7, 2012 – May 11, 2012$46.66$51.35$46.02$47.67698,557
May 14, 2012 – May 18, 2012$47.64$48.35$43.97$45.85443,017
May 21, 2012 – May 25, 2012$45.65$46.69$44.24$45.65237,935
May 28, 2012 – Jun 1, 2012$45.44$47.30$42.33$44.31353,141
Jun 4, 2012 – Jun 8, 2012$43.00$46.18$42.32$46.05338,314
Jun 11, 2012 – Jun 15, 2012$46.06$46.49$42.65$43.10227,448
Jun 18, 2012 – Jun 22, 2012$43.50$46.77$43.20$44.36343,323
Jun 25, 2012 – Jun 29, 2012$44.35$44.89$41.17$43.13341,901
Jul 2, 2012 – Jul 6, 2012$43.20$47.52$43.13$45.85360,527
Jul 9, 2012 – Jul 13, 2012$45.85$46.90$43.67$46.87246,137
Jul 16, 2012 – Jul 20, 2012$46.87$50.67$46.53$50.23363,948
Jul 23, 2012 – Jul 27, 2012$50.47$54.99$49.08$53.291,034,579
Jul 30, 2012 – Aug 3, 2012$53.32$54.68$52.54$54.58632,525
Aug 6, 2012 – Aug 10, 2012$54.68$56.88$53.93$56.07549,839
Aug 13, 2012 – Aug 17, 2012$56.04$57.67$55.44$57.23313,715
Aug 20, 2012 – Aug 24, 2012$57.06$57.60$54.81$56.92404,481
Aug 27, 2012 – Aug 31, 2012$56.38$58.12$56.35$58.01394,000
Sep 3, 2012 – Sep 7, 2012$57.66$61.95$57.66$61.03598,798
Sep 10, 2012 – Sep 14, 2012$61.06$66.91$60.66$66.91611,062
Sep 17, 2012 – Sep 21, 2012$66.71$66.95$62.77$65.68437,322
Sep 24, 2012 – Sep 28, 2012$65.55$66.00$62.96$63.85520,832
Oct 1, 2012 – Oct 5, 2012$63.68$70.03$63.68$67.76588,720
Oct 8, 2012 – Oct 12, 2012$67.56$71.93$66.26$69.49421,263
Oct 15, 2012 – Oct 19, 2012$69.69$72.47$68.88$70.91371,901
Oct 22, 2012 – Oct 26, 2012$70.78$72.13$66.37$66.741,220,218
Oct 29, 2012 – Nov 2, 2012$66.70$70.83$66.67$69.89671,816
Nov 5, 2012 – Nov 9, 2012$69.62$71.11$66.42$67.21631,698
Nov 12, 2012 – Nov 16, 2012$67.75$68.13$66.06$66.57471,212
Nov 19, 2012 – Nov 23, 2012$66.74$67.93$63.20$64.87655,319
Nov 26, 2012 – Nov 30, 2012$64.53$69.14$63.78$68.06618,675
Dec 3, 2012 – Dec 7, 2012$68.06$69.16$66.20$67.38505,371
Dec 10, 2012 – Dec 14, 2012$67.24$67.24$63.95$64.05469,927
Dec 17, 2012 – Dec 21, 2012$63.78$68.27$63.62$66.53499,043
Dec 24, 2012 – Dec 28, 2012$66.77$66.77$65.07$66.5786,756
Dec 31, 2012 – Jan 4, 2013$67.38$69.83$66.94$69.62222,301
Jan 7, 2013 – Jan 11, 2013$69.83$80.15$68.40$79.13792,412
Jan 14, 2013 – Jan 18, 2013$80.02$82.13$75.74$80.08694,939
Jan 21, 2013 – Jan 25, 2013$80.29$80.76$76.97$80.76458,455
Jan 28, 2013 – Feb 1, 2013$80.76$80.76$73.15$78.521,241,694
Feb 4, 2013 – Feb 8, 2013$78.79$81.24$77.43$80.90772,916
Feb 11, 2013 – Feb 15, 2013$80.96$82.87$79.88$81.51492,227
Feb 18, 2013 – Feb 22, 2013$81.51$82.19$78.59$80.49409,494
Feb 25, 2013 – Mar 1, 2013$80.48$82.12$76.82$78.93715,004
Mar 4, 2013 – Mar 8, 2013$79.27$81.65$77.57$79.47698,683
Mar 11, 2013 – Mar 15, 2013$79.82$82.05$78.59$81.31586,461
Mar 18, 2013 – Mar 22, 2013$80.89$81.17$73.63$74.72661,200
Mar 25, 2013 – Mar 28, 2013$75.06$78.73$70.71$72.75901,444
Apr 1, 2013 – Apr 5, 2013$72.76$74.24$66.63$68.60773,342
Apr 8, 2013 – Apr 12, 2013$68.53$72.68$68.13$70.17896,859
Apr 15, 2013 – Apr 19, 2013$70.85$70.85$58.44$60.962,042,966
Apr 22, 2013 – Apr 26, 2013$61.13$63.44$53.56$58.692,925,247
Apr 29, 2013 – May 3, 2013$58.49$60.08$56.51$58.48975,480
May 6, 2013 – May 10, 2013$57.74$62.65$57.06$61.13965,492
May 13, 2013 – May 17, 2013$61.58$63.78$59.78$63.101,285,626
May 20, 2013 – May 24, 2013$63.96$67.08$60.60$61.00847,963
May 27, 2013 – May 31, 2013$60.59$63.31$60.39$62.69747,169
Jun 3, 2013 – Jun 7, 2013$63.02$63.38$57.75$59.70571,633
Jun 10, 2013 – Jun 14, 2013$49.18$50.91$45.85$50.282,534,540
Jun 17, 2013 – Jun 21, 2013$50.56$51.97$49.18$50.56851,565
Jun 24, 2013 – Jun 28, 2013$49.94$50.11$47.58$48.34987,745
Jul 1, 2013 – Jul 5, 2013$48.48$51.70$47.72$51.11536,390
Jul 8, 2013 – Jul 12, 2013$51.18$52.98$49.65$52.98723,660
Jul 15, 2013 – Jul 19, 2013$52.98$54.16$52.01$53.19647,597
Jul 22, 2013 – Jul 26, 2013$53.06$53.68$43.29$45.542,397,290
Jul 29, 2013 – Aug 2, 2013$45.10$47.41$43.98$46.61744,529
Aug 5, 2013 – Aug 9, 2013$46.41$48.48$43.87$48.481,081,982
Aug 12, 2013 – Aug 16, 2013$47.79$49.79$46.12$47.68640,519
Aug 19, 2013 – Aug 23, 2013$47.31$51.42$46.48$51.25805,756
Aug 26, 2013 – Aug 30, 2013$50.84$51.60$48.24$50.56564,907
Sep 2, 2013 – Sep 6, 2013$50.91$59.56$50.87$59.041,278,307
Sep 9, 2013 – Sep 13, 2013$58.84$59.56$54.93$58.001,065,710
Sep 16, 2013 – Sep 20, 2013$58.25$60.12$57.35$59.221,053,405
Sep 23, 2013 – Sep 27, 2013$59.11$60.97$58.73$59.56451,513
Sep 30, 2013 – Oct 4, 2013$59.42$60.66$57.69$57.69478,011
Oct 7, 2013 – Oct 11, 2013$57.62$58.59$54.71$57.66705,063
Oct 14, 2013 – Oct 18, 2013$57.35$58.87$55.13$56.38649,655
Oct 21, 2013 – Oct 25, 2013$56.52$69.12$56.52$68.361,590,571
Oct 28, 2013 – Nov 1, 2013$67.28$69.05$66.11$68.431,044,515
Nov 4, 2013 – Nov 8, 2013$68.28$68.53$65.00$65.38523,300
Nov 11, 2013 – Nov 15, 2013$65.21$68.54$65.00$66.14368,783
Nov 18, 2013 – Nov 22, 2013$65.76$68.02$65.11$66.49502,525
Nov 25, 2013 – Nov 29, 2013$66.48$68.22$65.80$67.08322,696
Dec 2, 2013 – Dec 6, 2013$67.12$67.42$63.23$66.63475,793
Dec 9, 2013 – Dec 13, 2013$65.80$68.77$63.06$64.06512,190
Dec 16, 2013 – Dec 20, 2013$63.75$72.72$63.26$71.131,221,053
Dec 23, 2013 – Dec 27, 2013$71.61$74.86$70.92$74.31149,112
Dec 30, 2013 – Jan 3, 2014$74.38$78.68$74.10$78.19282,980
Jan 6, 2014 – Jan 10, 2014$78.89$78.89$75.91$77.92515,314
Jan 13, 2014 – Jan 17, 2014$77.92$80.00$76.52$78.75472,208
Jan 20, 2014 – Jan 24, 2014$79.02$80.68$73.55$74.52477,267
Jan 27, 2014 – Jan 31, 2014$73.62$79.58$72.30$77.22751,084
Feb 3, 2014 – Feb 7, 2014$77.78$78.13$64.89$71.961,516,261
Feb 10, 2014 – Feb 14, 2014$72.03$76.04$71.27$75.28416,419
Feb 17, 2014 – Feb 21, 2014$76.05$76.46$73.15$74.80472,129
Feb 24, 2014 – Feb 28, 2014$74.46$78.27$74.25$77.85372,782
Mar 3, 2014 – Mar 7, 2014$76.67$83.24$75.42$82.69580,171
Mar 10, 2014 – Mar 14, 2014$82.50$83.26$76.60$77.71436,902
Mar 17, 2014 – Mar 21, 2014$77.56$87.82$77.43$86.57540,176
Mar 24, 2014 – Mar 28, 2014$86.78$87.26$84.08$86.23694,893
Mar 31, 2014 – Apr 4, 2014$86.29$90.38$85.12$87.27631,344
Apr 7, 2014 – Apr 11, 2014$86.57$92.81$84.15$86.71606,881
Apr 14, 2014 – Apr 17, 2014$86.29$86.37$81.24$84.01380,951
Apr 21, 2014 – Apr 25, 2014$85.46$90.79$85.05$85.88458,305
Apr 28, 2014 – May 2, 2014$86.57$94.26$83.66$89.00696,497
May 5, 2014 – May 9, 2014$89.00$91.29$86.84$91.01315,269
May 12, 2014 – May 16, 2014$90.93$97.30$90.38$94.95538,763
May 19, 2014 – May 23, 2014$94.54$96.20$90.59$93.71386,080
May 26, 2014 – May 30, 2014$93.50$101.67$93.08$101.67404,578
Jun 2, 2014 – Jun 6, 2014$104.09$104.09$97.95$102.77481,354
Jun 9, 2014 – Jun 13, 2014$103.19$103.68$97.95$100.53287,290
Jun 16, 2014 – Jun 20, 2014$99.98$105.21$98.50$104.03566,917
Jun 23, 2014 – Jun 27, 2014$104.37$109.55$97.88$100.60679,275
Jun 30, 2014 – Jul 4, 2014$101.44$108.29$100.88$106.96359,035
Jul 7, 2014 – Jul 11, 2014$107.39$108.15$99.27$103.40401,403
Jul 14, 2014 – Jul 18, 2014$103.19$103.19$95.29$96.76508,708
Jul 21, 2014 – Jul 25, 2014$97.17$104.63$96.89$103.75309,148
Jul 28, 2014 – Jul 31, 2014$102.53$121.74$100.96$113.88792,822
Aug 4, 2014 – Aug 8, 2014$111.78$113.53$105.84$108.99375,545
Aug 11, 2014 – Aug 15, 2014$109.17$112.48$108.64$110.03223,229
Aug 18, 2014 – Aug 22, 2014$110.91$115.28$109.86$114.92242,509
Aug 25, 2014 – Aug 29, 2014$115.27$116.49$112.49$114.23230,528
Sep 1, 2014 – Sep 5, 2014$113.00$117.03$112.83$116.85328,244
Sep 8, 2014 – Sep 12, 2014$117.02$119.12$113.53$118.24349,322
Sep 15, 2014 – Sep 19, 2014$118.07$121.73$116.32$117.89458,518
Sep 22, 2014 – Sep 26, 2014$117.90$127.33$116.85$124.18560,438
Sep 29, 2014 – Oct 3, 2014$124.71$132.39$121.73$128.20433,959
Oct 6, 2014 – Oct 10, 2014$128.55$128.55$110.21$112.48518,474
Oct 13, 2014 – Oct 17, 2014$110.04$116.14$104.44$114.75645,196
Oct 20, 2014 – Oct 24, 2014$119.64$122.61$110.39$120.34936,939
Oct 27, 2014 – Oct 31, 2014$121.21$121.57$116.32$120.16395,388
Nov 3, 2014 – Nov 7, 2014$120.34$121.39$116.66$118.59295,118
Nov 10, 2014 – Nov 14, 2014$118.42$121.73$115.45$116.15218,953
Nov 17, 2014 – Nov 21, 2014$115.80$118.59$113.35$117.54335,350
Nov 24, 2014 – Nov 28, 2014$117.20$127.33$117.02$125.23525,263
Dec 1, 2014 – Dec 5, 2014$125.58$133.27$125.06$132.39367,025
Dec 8, 2014 – Dec 12, 2014$131.52$135.35$123.13$123.48393,034
Dec 15, 2014 – Dec 19, 2014$122.61$126.97$117.19$125.05461,272
Dec 22, 2014 – Dec 23, 2014$124.36$127.67$123.31$125.4088,504
Dec 29, 2014 – Dec 30, 2014$127.50$128.73$123.67$126.63105,430
Jan 5, 2015 – Jan 9, 2015$127.15$133.80$126.28$132.22456,977
Jan 12, 2015 – Jan 16, 2015$132.20$133.95$106.02$110.21876,191
Jan 19, 2015 – Jan 23, 2015$112.13$123.83$112.13$121.21652,509
Jan 26, 2015 – Jan 30, 2015$121.21$127.67$120.69$126.45474,773
Feb 2, 2015 – Feb 6, 2015$127.33$130.99$121.04$129.25689,650
Feb 9, 2015 – Feb 13, 2015$128.90$134.85$127.68$134.49366,794
Feb 16, 2015 – Feb 20, 2015$133.61$141.30$133.09$141.30358,618
Feb 23, 2015 – Feb 27, 2015$142.00$148.10$141.82$147.24470,888
Mar 2, 2015 – Mar 6, 2015$148.46$156.49$147.76$156.49719,738
Mar 9, 2015 – Mar 13, 2015$156.50$162.09$152.47$161.56413,473
Mar 16, 2015 – Mar 20, 2015$160.68$166.80$157.72$165.58489,167
Mar 23, 2015 – Mar 27, 2015$166.79$168.37$141.65$154.92599,236
Mar 30, 2015 – Apr 2, 2015$156.14$166.46$155.62$159.99341,159
Apr 6, 2015 – Apr 10, 2015$162.09$164.88$157.89$164.88224,038
Apr 13, 2015 – Apr 17, 2015$165.22$167.85$155.80$157.72349,519
Apr 20, 2015 – Apr 24, 2015$159.29$167.14$158.06$164.00329,872
Apr 27, 2015 – Apr 30, 2015$164.18$187.94$160.33$179.02955,540
May 4, 2015 – May 8, 2015$179.03$188.64$172.74$181.64702,663
May 11, 2015 – May 15, 2015$181.99$188.62$178.67$186.88328,779
May 18, 2015 – May 22, 2015$187.24$192.47$186.53$190.03368,687
May 25, 2015 – May 29, 2015$192.12$201.02$190.20$195.27541,837
Jun 1, 2015 – Jun 5, 2015$196.14$206.27$192.83$199.28512,043
Jun 8, 2015 – Jun 12, 2015$200.34$201.90$142.52$150.212,067,974
Jun 15, 2015 – Jun 19, 2015$149.67$154.95$141.92$145.62892,603
Jun 22, 2015 – Jun 26, 2015$146.68$154.25$145.62$149.14583,330
Jun 29, 2015 – Jul 3, 2015$140.86$159.35$138.23$156.36867,742
Jul 6, 2015 – Jul 10, 2015$153.89$156.18$144.04$147.73531,413
Jul 13, 2015 – Jul 17, 2015$149.31$160.94$147.20$158.47636,589
Jul 20, 2015 – Jul 24, 2015$161.29$162.87$151.77$152.48488,474
Jul 27, 2015 – Jul 31, 2015$151.77$156.01$135.75$147.731,308,165
Aug 3, 2015 – Aug 7, 2015$146.33$149.49$132.60$133.121,008,089
Aug 10, 2015 – Aug 14, 2015$133.65$138.74$130.31$132.06665,659
Aug 17, 2015 – Aug 21, 2015$132.94$134.00$118.67$119.38868,338
Aug 24, 2015 – Aug 28, 2015$111.46$129.24$109.52$126.071,047,716
Aug 31, 2015 – Sep 4, 2015$125.90$128.19$121.85$126.95503,278
Sep 7, 2015 – Sep 11, 2015$127.13$143.15$124.67$133.47716,986
Sep 14, 2015 – Sep 18, 2015$134.00$137.70$131.36$132.94375,834
Sep 21, 2015 – Sep 25, 2015$131.71$133.47$126.25$131.88529,903
Sep 28, 2015 – Oct 2, 2015$131.18$131.18$123.78$128.54559,119
Oct 5, 2015 – Oct 9, 2015$130.48$145.97$129.42$144.39671,363
Oct 12, 2015 – Oct 16, 2015$145.27$145.27$135.94$142.62429,556
Oct 19, 2015 – Oct 23, 2015$142.97$149.14$139.98$147.38325,967
Oct 26, 2015 – Oct 30, 2015$147.74$148.44$110.93$111.632,012,599
Nov 2, 2015 – Nov 6, 2015$112.34$124.85$110.23$123.26950,245
Nov 9, 2015 – Nov 13, 2015$124.31$125.91$120.08$122.02623,535
Nov 16, 2015 – Nov 20, 2015$120.08$132.93$120.08$130.47659,627
Nov 23, 2015 – Nov 27, 2015$130.48$136.45$127.83$134.70545,514
Nov 30, 2015 – Dec 4, 2015$134.89$140.16$133.83$137.69500,326
Dec 7, 2015 – Dec 11, 2015$138.05$139.10$97.54$113.221,894,241
Dec 14, 2015 – Dec 18, 2015$116.22$119.73$111.12$115.68688,607
Dec 21, 2015 – Dec 23, 2015$116.57$118.86$113.75$116.92340,570
Dec 28, 2015 – Dec 30, 2015$116.57$120.09$116.57$118.15176,912
Jan 4, 2016 – Jan 8, 2016$116.39$117.97$101.07$103.18690,423
Jan 11, 2016 – Jan 15, 2016$99.13$107.40$94.38$95.96744,925
Jan 18, 2016 – Jan 22, 2016$95.61$100.01$93.14$98.78615,127
Jan 25, 2016 – Jan 29, 2016$98.95$100.72$94.90$98.78597,598
Feb 1, 2016 – Feb 5, 2016$100.72$108.29$97.02$100.89883,843
Feb 8, 2016 – Feb 12, 2016$100.01$100.36$85.75$90.50823,531
Feb 15, 2016 – Feb 19, 2016$93.14$103.89$92.08$99.48538,643
Feb 22, 2016 – Feb 26, 2016$99.84$104.76$96.15$104.24415,130
Feb 29, 2016 – Mar 4, 2016$104.24$113.58$103.01$111.99459,476
Mar 7, 2016 – Mar 11, 2016$112.86$113.57$105.48$110.23379,323
Mar 14, 2016 – Mar 18, 2016$111.63$113.75$107.94$113.75355,743
Mar 21, 2016 – Mar 24, 2016$113.40$113.92$107.59$109.35286,375
Mar 28, 2016 – Apr 1, 2016$109.00$117.10$107.76$115.16306,017
Apr 4, 2016 – Apr 8, 2016$115.87$117.81$109.69$112.69340,834
Apr 11, 2016 – Apr 15, 2016$113.05$116.21$108.11$108.46427,490
Apr 18, 2016 – Apr 22, 2016$105.65$110.23$103.71$107.76476,604
Apr 25, 2016 – Apr 29, 2016$106.00$107.94$80.99$89.271,795,375
May 2, 2016 – May 6, 2016$89.46$90.16$80.65$80.82620,099
May 9, 2016 – May 13, 2016$80.82$84.88$79.06$82.41618,889
May 16, 2016 – May 20, 2016$82.40$89.80$82.05$87.86497,165
May 23, 2016 – May 27, 2016$88.57$101.43$88.57$100.37834,481
May 30, 2016 – Jun 3, 2016$100.90$100.90$92.44$94.20745,639
Jun 6, 2016 – Jun 10, 2016$94.90$97.82$91.18$92.62544,197
Jun 13, 2016 – Jun 17, 2016$91.18$95.31$87.40$94.41828,065
Jun 20, 2016 – Jun 24, 2016$95.67$101.43$94.41$98.73649,546
Jun 27, 2016 – Jul 1, 2016$98.01$98.90$90.29$98.37605,525
Jul 4, 2016 – Jul 8, 2016$97.64$98.72$83.09$89.02760,500
Jul 11, 2016 – Jul 15, 2016$91.54$96.56$90.64$94.77521,342
Jul 18, 2016 – Jul 22, 2016$97.30$104.31$96.58$100.17600,938
Jul 25, 2016 – Jul 29, 2016$99.26$118.15$98.55$115.631,161,398
Aug 1, 2016 – Aug 5, 2016$115.10$116.54$110.42$115.99479,931
Aug 8, 2016 – Aug 12, 2016$115.99$123.18$115.99$121.21551,667
Aug 15, 2016 – Aug 19, 2016$121.03$124.44$118.87$122.65459,185
Aug 22, 2016 – Aug 26, 2016$122.65$124.09$116.71$118.69438,383
Aug 29, 2016 – Sep 2, 2016$118.87$124.80$116.35$121.93482,691
Sep 5, 2016 – Sep 9, 2016$121.93$122.65$111.33$113.12639,279
Sep 12, 2016 – Sep 16, 2016$111.31$112.94$105.20$111.50910,514
Sep 19, 2016 – Sep 23, 2016$110.78$122.83$110.24$121.93620,038
Sep 26, 2016 – Sep 30, 2016$120.85$121.39$110.24$113.30601,730
Oct 3, 2016 – Oct 7, 2016$114.02$123.01$113.12$120.85657,974
Oct 10, 2016 – Oct 14, 2016$121.57$121.57$111.50$114.02489,298
Oct 17, 2016 – Oct 21, 2016$113.48$113.48$106.82$108.80354,266
Oct 24, 2016 – Oct 28, 2016$108.80$109.51$82.18$102.331,915,663
Oct 31, 2016 – Nov 4, 2016$102.50$103.58$94.05$95.13627,879
Nov 7, 2016 – Nov 11, 2016$97.12$102.33$94.96$97.47518,080
Nov 14, 2016 – Nov 18, 2016$97.82$105.38$97.82$104.66489,988
Nov 21, 2016 – Nov 25, 2016$104.84$105.92$101.42$102.87352,221
Nov 28, 2016 – Dec 2, 2016$102.51$108.26$100.72$105.20506,607
Dec 5, 2016 – Dec 9, 2016$104.30$111.50$104.30$109.70596,180
Dec 12, 2016 – Dec 16, 2016$108.62$108.98$100.34$103.94813,401
Dec 19, 2016 – Dec 23, 2016$100.90$104.84$99.81$102.69499,593
Dec 26, 2016 – Dec 30, 2016$103.59$105.01$101.80$103.94170,042
Jan 2, 2017 – Jan 6, 2017$104.67$106.11$101.79$105.20325,323
Jan 9, 2017 – Jan 13, 2017$107.18$113.48$105.21$111.68560,573
Jan 16, 2017 – Jan 20, 2017$113.66$119.95$111.85$118.69944,635
Jan 23, 2017 – Jan 27, 2017$118.15$121.93$117.78$120.31772,690
Jan 30, 2017 – Feb 3, 2017$121.21$125.53$120.67$122.65932,018
Feb 6, 2017 – Feb 10, 2017$122.47$164.18$121.21$163.653,616,445
Feb 13, 2017 – Feb 17, 2017$162.75$164.55$153.94$157.72860,101
Feb 20, 2017 – Feb 24, 2017$156.47$172.28$156.29$165.451,243,340
Feb 27, 2017 – Mar 3, 2017$165.44$181.10$162.75$176.961,160,357
Mar 6, 2017 – Mar 10, 2017$176.24$192.97$172.47$189.551,468,681
Mar 13, 2017 – Mar 17, 2017$194.23$197.28$187.21$190.811,628,928
Mar 20, 2017 – Mar 24, 2017$189.19$197.64$184.52$196.021,009,096
Mar 27, 2017 – Mar 31, 2017$192.43$200.34$186.13$194.76863,641
Apr 3, 2017 – Apr 7, 2017$195.85$214.72$193.32$214.361,182,231
Apr 10, 2017 – Apr 13, 2017$215.25$215.44$192.25$197.281,179,957
Apr 17, 2017 – Apr 21, 2017$197.28$199.07$186.31$188.29690,964
Apr 24, 2017 – Apr 28, 2017$189.36$236.30$184.69$230.191,884,426
May 1, 2017 – May 5, 2017$229.11$234.87$220.66$230.01831,853
May 8, 2017 – May 12, 2017$230.18$233.79$222.46$232.53713,352
May 15, 2017 – May 19, 2017$232.35$243.14$212.75$228.031,032,857
May 22, 2017 – May 26, 2017$228.92$239.18$222.46$237.92477,618
May 29, 2017 – Jun 2, 2017$236.67$238.64$224.26$227.31578,610
Jun 5, 2017 – Jun 9, 2017$226.77$246.02$224.97$246.02514,771
Jun 12, 2017 – Jun 16, 2017$241.34$241.34$212.92$230.131,301,597
Jun 19, 2017 – Jun 23, 2017$231.38$244.59$225.97$242.42614,424
Jun 26, 2017 – Jun 30, 2017$243.32$244.23$221.62$225.06734,858
Jul 3, 2017 – Jul 7, 2017$225.43$233.92$219.46$230.13721,919
Jul 10, 2017 – Jul 14, 2017$233.20$250.56$231.39$249.29732,279
Jul 17, 2017 – Jul 21, 2017$250.36$270.08$248.02$265.20936,927
Jul 24, 2017 – Jul 28, 2017$267.55$281.10$245.48$249.111,469,293
Jul 31, 2017 – Aug 4, 2017$249.47$269.17$248.92$253.08680,961
Aug 7, 2017 – Aug 11, 2017$253.09$257.24$235.91$245.49576,425
Aug 14, 2017 – Aug 18, 2017$247.48$256.52$236.64$237.54507,909
Aug 21, 2017 – Aug 25, 2017$237.72$245.67$234.82$244.05527,245
Aug 28, 2017 – Sep 1, 2017$242.25$257.06$233.38$256.34568,975
Sep 4, 2017 – Sep 8, 2017$253.26$280.20$251.64$278.03644,882
Sep 11, 2017 – Sep 15, 2017$280.20$288.15$263.38$268.091,020,962
Sep 18, 2017 – Sep 22, 2017$268.46$284.17$259.78$262.85786,167
Sep 25, 2017 – Sep 29, 2017$258.33$258.51$234.29$253.811,289,391
Oct 2, 2017 – Oct 6, 2017$256.15$268.27$255.97$266.64548,800
Oct 9, 2017 – Oct 13, 2017$266.64$267.54$257.78$258.87513,130
Oct 16, 2017 – Oct 20, 2017$257.97$258.51$229.59$231.031,197,660
Oct 23, 2017 – Oct 27, 2017$231.57$308.58$230.86$308.222,602,272
Oct 30, 2017 – Nov 3, 2017$310.20$345.28$310.20$344.371,532,311
Nov 6, 2017 – Nov 10, 2017$345.28$353.77$336.96$341.30867,673
Nov 13, 2017 – Nov 17, 2017$341.84$357.56$331.55$355.58790,500
Nov 20, 2017 – Nov 24, 2017$353.41$402.76$350.52$394.09855,421
Nov 27, 2017 – Dec 1, 2017$392.64$393.37$332.62$332.621,351,056
Dec 4, 2017 – Dec 8, 2017$347.08$356.67$315.08$346.721,765,800
Dec 11, 2017 – Dec 15, 2017$345.45$351.96$318.70$322.141,299,572
Dec 18, 2017 – Dec 22, 2017$324.66$364.44$323.94$351.061,033,237
Dec 25, 2017 – Dec 29, 2017$332.63$333.17$300.27$319.79628,098
Jan 1, 2018 – Jan 5, 2018$332.76$345.28$318.37$330.96766,653
Jan 8, 2018 – Jan 12, 2018$330.46$337.83$313.31$336.53755,433
Jan 15, 2018 – Jan 19, 2018$336.24$336.24$313.68$321.05979,400
Jan 22, 2018 – Jan 26, 2018$316.36$316.87$266.67$276.871,941,591
Jan 29, 2018 – Feb 2, 2018$343.47$348.45$308.98$326.262,345,079
Feb 5, 2018 – Feb 9, 2018$321.99$394.09$309.34$374.202,773,405
Feb 12, 2018 – Feb 16, 2018$379.63$415.78$375.28$396.981,266,069
Feb 19, 2018 – Feb 23, 2018$399.15$403.30$387.94$401.86723,456
Feb 26, 2018 – Mar 2, 2018$400.95$408.00$377.45$381.25915,433
Mar 5, 2018 – Mar 9, 2018$379.26$438.20$377.81$432.95884,922
Mar 12, 2018 – Mar 16, 2018$433.86$436.92$416.51$420.66669,961
Mar 19, 2018 – Mar 23, 2018$416.14$424.65$378.01$396.08724,293
Mar 26, 2018 – Mar 29, 2018$397.89$416.87$354.46$361.041,102,646
Apr 2, 2018 – Apr 6, 2018$348.54$361.04$337.40$354.32931,327
Apr 9, 2018 – Apr 13, 2018$354.75$381.80$352.23$376.731,240,763
Apr 16, 2018 – Apr 20, 2018$377.10$387.41$344.34$347.091,157,190
Apr 23, 2018 – Apr 27, 2018$347.01$349.61$296.82$304.422,331,357
Apr 30, 2018 – May 4, 2018$304.56$335.22$296.32$326.481,271,321
May 7, 2018 – May 11, 2018$329.65$347.17$329.01$346.29658,818
May 14, 2018 – May 18, 2018$347.52$347.81$322.21$327.35723,823
May 21, 2018 – May 25, 2018$328.79$340.50$322.87$327.64533,389
May 28, 2018 – Jun 1, 2018$329.73$330.45$296.83$305.87899,504
Jun 4, 2018 – Jun 8, 2018$306.60$344.85$301.75$319.101,245,568
Jun 11, 2018 – Jun 15, 2018$322.65$333.25$311.90$317.641,031,371
Jun 18, 2018 – Jun 22, 2018$316.77$318.22$290.33$292.73920,122
Jun 25, 2018 – Jun 29, 2018$290.48$298.32$266.15$267.891,440,064
Jul 2, 2018 – Jul 6, 2018$265.21$268.91$236.81$239.721,684,508
Jul 9, 2018 – Jul 13, 2018$243.42$261.21$243.42$254.021,313,722
Jul 16, 2018 – Jul 20, 2018$256.71$273.05$253.73$260.921,058,165
Jul 23, 2018 – Jul 27, 2018$263.17$287.35$233.98$244.802,315,025
Jul 30, 2018 – Aug 3, 2018$245.45$271.31$242.04$268.181,140,582
Aug 6, 2018 – Aug 10, 2018$268.69$275.01$255.55$260.63910,263
Aug 13, 2018 – Aug 17, 2018$259.61$262.81$238.19$240.66891,938
Aug 20, 2018 – Aug 24, 2018$243.28$259.98$240.73$253.95733,573
Aug 27, 2018 – Aug 31, 2018$257.65$279.37$255.18$278.791,346,859
Sep 3, 2018 – Sep 7, 2018$276.68$284.16$251.26$257.07869,059
Sep 10, 2018 – Sep 14, 2018$254.39$261.21$235.29$241.821,279,697
Sep 17, 2018 – Sep 21, 2018$240.01$240.73$225.85$229.911,161,878
Sep 24, 2018 – Sep 28, 2018$230.20$232.38$194.84$199.201,666,919
Oct 1, 2018 – Oct 5, 2018$199.70$209.43$187.43$188.081,442,734
Oct 8, 2018 – Oct 12, 2018$187.43$187.43$158.24$176.831,894,512
Oct 15, 2018 – Oct 19, 2018$176.36$196.29$168.33$172.621,307,898
Oct 22, 2018 – Oct 26, 2018$176.47$182.78$112.56$126.293,833,891
Oct 29, 2018 – Nov 2, 2018$128.06$161.58$121.64$149.412,194,909
Nov 5, 2018 – Nov 9, 2018$147.49$156.02$136.13$139.681,657,285
Nov 12, 2018 – Nov 16, 2018$140.59$142.12$91.57$94.843,799,386
Nov 19, 2018 – Nov 23, 2018$94.80$102.76$88.41$99.271,891,476
Nov 26, 2018 – Nov 30, 2018$101.23$111.04$97.53$100.941,547,209
Dec 3, 2018 – Dec 7, 2018$107.11$108.75$82.93$82.931,914,362
Dec 10, 2018 – Dec 14, 2018$81.59$88.85$76.18$80.061,481,702
Dec 17, 2018 – Dec 21, 2018$79.92$85.33$73.75$82.531,509,365
Dec 24, 2018 – Dec 28, 2018$85.76$86.45$76.07$85.55491,638
Dec 31, 2018 – Jan 4, 2019$78.79$78.79$65.47$68.391,379,671
Jan 7, 2019 – Jan 11, 2019$71.88$88.09$70.75$84.131,999,458
Jan 14, 2019 – Jan 18, 2019$82.82$91.86$81.88$91.571,547,773
Jan 21, 2019 – Jan 25, 2019$92.23$100.76$88.16$100.511,421,430
Jan 28, 2019 – Feb 1, 2019$100.58$101.85$92.63$95.971,294,451
Feb 4, 2019 – Feb 8, 2019$96.58$105.30$81.70$99.852,392,180
Feb 11, 2019 – Feb 15, 2019$101.52$109.62$100.43$104.141,176,802
Feb 18, 2019 – Feb 22, 2019$107.48$112.49$101.20$111.401,158,809
Feb 25, 2019 – Mar 1, 2019$113.40$119.82$109.11$113.981,138,765
Mar 4, 2019 – Mar 8, 2019$116.08$116.08$98.40$99.491,121,269
Mar 11, 2019 – Mar 15, 2019$100.32$107.91$96.98$107.771,686,734
Mar 18, 2019 – Mar 22, 2019$107.48$112.45$103.56$105.731,042,577
Mar 25, 2019 – Mar 29, 2019$103.70$104.21$94.77$97.531,136,153
Apr 1, 2019 – Apr 5, 2019$99.16$116.08$99.16$115.281,203,324
Apr 8, 2019 – Apr 12, 2019$116.19$121.27$112.12$118.73986,023
Apr 15, 2019 – Apr 18, 2019$119.10$130.46$116.92$127.121,078,862
Apr 22, 2019 – Apr 26, 2019$127.52$131.04$124.29$127.08728,420
Apr 29, 2019 – May 3, 2019$127.08$174.65$126.98$172.142,344,124
May 6, 2019 – May 10, 2019$163.43$171.82$157.69$164.771,491,216
May 13, 2019 – May 17, 2019$164.34$164.34$147.27$155.661,273,273
May 20, 2019 – May 24, 2019$152.50$152.54$128.25$130.281,586,448
May 27, 2019 – May 31, 2019$130.71$132.53$114.74$120.69756,470
Jun 3, 2019 – Jun 7, 2019$120.19$126.58$113.50$123.161,012,096
Jun 10, 2019 – Jun 14, 2019$126.58$131.40$115.72$116.59922,119
Jun 17, 2019 – Jun 21, 2019$117.46$129.23$109.51$122.071,278,704
Jun 24, 2019 – Jun 28, 2019$122.40$140.05$114.63$138.961,296,134
Jul 1, 2019 – Jul 5, 2019$147.74$153.41$142.12$143.901,038,146
Jul 8, 2019 – Jul 12, 2019$141.61$154.50$137.11$149.781,292,735
Jul 15, 2019 – Jul 19, 2019$149.81$156.20$143.24$153.951,543,642
Jul 22, 2019 – Jul 26, 2019$154.64$196.00$154.43$194.693,572,384
Jul 29, 2019 – Aug 2, 2019$193.89$209.87$164.85$179.842,342,390
Aug 5, 2019 – Aug 9, 2019$172.76$185.11$167.13$178.171,510,750
Aug 12, 2019 – Aug 16, 2019$163.39$165.14$138.56$143.173,145,691
Aug 19, 2019 – Aug 23, 2019$144.66$152.03$140.16$141.541,496,253
Aug 26, 2019 – Aug 30, 2019$139.47$145.49$136.02$143.901,290,015
Sep 2, 2019 – Sep 6, 2019$144.88$155.19$136.45$148.871,534,359
Sep 9, 2019 – Sep 13, 2019$150.69$176.10$150.21$174.941,669,276
Sep 16, 2019 – Sep 20, 2019$171.02$176.32$166.30$172.651,266,606
Sep 23, 2019 – Sep 27, 2019$170.58$173.31$151.77$160.851,591,001
Sep 30, 2019 – Oct 4, 2019$158.67$168.73$156.75$162.561,071,691
Oct 7, 2019 – Oct 11, 2019$167.02$168.77$150.76$160.711,254,381
Oct 14, 2019 – Oct 18, 2019$161.58$170.26$154.53$155.221,259,955
Oct 21, 2019 – Oct 25, 2019$155.19$175.23$152.86$172.072,116,682
Oct 28, 2019 – Nov 1, 2019$170.87$172.47$160.09$163.611,125,840
Nov 4, 2019 – Nov 8, 2019$164.81$173.42$164.12$169.931,156,430
Nov 11, 2019 – Nov 15, 2019$169.24$172.54$158.13$164.70984,598
Nov 18, 2019 – Nov 22, 2019$165.54$167.82$160.20$164.66929,873
Nov 25, 2019 – Nov 29, 2019$164.77$180.53$164.74$175.191,311,506
Dec 2, 2019 – Dec 6, 2019$174.29$180.42$169.49$175.74778,861
Dec 9, 2019 – Dec 13, 2019$166.37$171.35$149.05$155.661,999,203
Dec 16, 2019 – Dec 20, 2019$157.95$160.67$143.10$145.571,683,165
Dec 23, 2019 – Dec 27, 2019$145.13$147.20$144.22$146.36336,468
Dec 30, 2019 – Jan 3, 2020$146.22$146.69$138.96$141.75591,518
Jan 6, 2020 – Jan 10, 2020$139.79$159.04$136.42$156.821,396,764
Jan 13, 2020 – Jan 17, 2020$157.91$163.47$156.68$157.511,145,909
Jan 20, 2020 – Jan 24, 2020$159.40$159.84$147.67$150.581,076,485
Jan 27, 2020 – Jan 31, 2020$147.05$155.12$141.97$143.311,505,746
Feb 3, 2020 – Feb 7, 2020$142.88$165.43$138.92$163.501,992,090
Feb 10, 2020 – Feb 14, 2020$162.23$175.38$151.12$153.083,513,674
Feb 17, 2020 – Feb 21, 2020$153.44$154.32$139.39$143.751,851,263
Feb 24, 2020 – Feb 28, 2020$138.96$139.25$118.73$119.862,660,197
Mar 2, 2020 – Mar 6, 2020$123.45$123.85$103.23$105.332,373,601
Mar 9, 2020 – Mar 13, 2020$98.62$98.76$61.84$62.824,342,962
Mar 16, 2020 – Mar 20, 2020$62.32$62.43$46.89$49.955,156,392
Mar 23, 2020 – Mar 27, 2020$49.64$54.58$49.14$50.236,473,454
Mar 30, 2020 – Apr 3, 2020$50.45$54.26$42.02$42.027,005,343
Apr 6, 2020 – Apr 9, 2020$44.59$56.60$41.83$54.075,674,477
Apr 13, 2020 – Apr 17, 2020$56.95$59.50$48.47$53.266,369,471
Apr 20, 2020 – Apr 24, 2020$54.26$57.86$50.52$54.915,687,486
Apr 27, 2020 – Apr 30, 2020$56.76$77.90$53.31$67.536,216,425
May 4, 2020 – May 8, 2020$65.97$80.24$62.32$78.764,491,731
May 11, 2020 – May 15, 2020$80.05$80.05$62.64$68.184,212,276
May 18, 2020 – May 22, 2020$69.84$74.68$68.63$71.862,398,926
May 25, 2020 – May 29, 2020$73.06$82.39$71.88$77.633,495,518
Jun 1, 2020 – Jun 5, 2020$79.94$93.29$79.27$92.513,328,546
Jun 8, 2020 – Jun 12, 2020$93.18$96.81$79.48$83.813,717,216
Jun 15, 2020 – Jun 19, 2020$81.66$92.41$79.51$84.002,927,765
Jun 22, 2020 – Jun 26, 2020$83.27$92.84$68.31$73.925,367,965
Jun 29, 2020 – Jul 3, 2020$77.31$80.05$71.99$79.322,858,439
Jul 6, 2020 – Jul 10, 2020$81.39$89.26$80.05$87.842,469,754
Jul 13, 2020 – Jul 17, 2020$89.18$90.79$84.80$87.522,339,136
Jul 20, 2020 – Jul 24, 2020$87.09$92.75$85.99$88.162,320,297
Jul 27, 2020 – Jul 31, 2020$87.79$89.56$80.69$81.452,892,449
Aug 3, 2020 – Aug 7, 2020$81.69$92.54$80.83$90.612,322,313
Aug 10, 2020 – Aug 14, 2020$91.12$94.37$87.22$87.332,108,500
Aug 17, 2020 – Aug 21, 2020$87.36$89.93$82.65$83.541,792,516
Aug 24, 2020 – Aug 28, 2020$84.59$88.91$84.35$85.581,429,608
Aug 31, 2020 – Sep 4, 2020$86.50$95.36$85.80$86.763,028,156
Sep 7, 2020 – Sep 11, 2020$88.56$91.33$82.20$90.152,487,522
Sep 14, 2020 – Sep 18, 2020$91.06$100.25$87.49$97.783,683,542
Sep 21, 2020 – Sep 25, 2020$97.46$103.69$92.16$99.902,795,966
Sep 28, 2020 – Oct 2, 2020$101.03$117.76$100.30$113.633,399,633
Oct 5, 2020 – Oct 9, 2020$116.04$126.79$114.59$125.452,947,446
Oct 12, 2020 – Oct 16, 2020$126.25$127.97$114.81$117.662,201,486
Oct 19, 2020 – Oct 23, 2020$117.12$120.83$110.46$112.771,570,879
Oct 26, 2020 – Oct 30, 2020$111.10$113.84$99.93$105.573,917,003
Nov 2, 2020 – Nov 6, 2020$105.30$118.78$104.57$116.642,356,105
Nov 9, 2020 – Nov 13, 2020$118.19$120.61$111.10$114.162,278,301
Nov 16, 2020 – Nov 20, 2020$115.72$120.99$113.52$113.791,805,061
Nov 23, 2020 – Nov 27, 2020$114.43$126.90$114.22$126.901,980,015
Nov 30, 2020 – Dec 4, 2020$126.25$133.40$122.38$129.421,908,591
Dec 7, 2020 – Dec 11, 2020$128.67$130.66$97.48$100.205,574,415
Dec 14, 2020 – Dec 18, 2020$101.51$109.06$97.29$103.183,620,173
Dec 21, 2020 – Dec 23, 2020$100.46$104.41$96.86$103.281,364,981
Dec 28, 2020 – Dec 30, 2020$104.68$106.35$103.04$104.01715,885
Jan 4, 2021 – Jan 8, 2021$104.87$118.78$103.90$114.862,678,996
Jan 11, 2021 – Jan 15, 2021$114.43$120.07$110.56$117.282,085,967
Jan 18, 2021 – Jan 22, 2021$116.96$121.52$112.28$116.582,415,545
Jan 25, 2021 – Jan 29, 2021$117.23$123.51$109.60$120.133,364,303
Feb 1, 2021 – Feb 5, 2021$121.15$127.76$115.99$127.542,183,889
Feb 8, 2021 – Feb 12, 2021$130.07$133.34$119.54$121.583,983,268
Feb 15, 2021 – Feb 19, 2021$122.81$123.57$116.15$119.591,734,257
Feb 22, 2021 – Feb 26, 2021$120.02$121.20$112.44$114.861,917,252
Mar 1, 2021 – Mar 5, 2021$115.35$115.72$101.03$102.263,247,669
Mar 8, 2021 – Mar 12, 2021$104.22$106.80$98.07$100.303,164,268
Mar 15, 2021 – Mar 19, 2021$100.97$105.25$100.57$101.572,886,053
Mar 22, 2021 – Mar 26, 2021$102.05$104.68$96.81$100.332,694,416
Mar 29, 2021 – Apr 1, 2021$100.63$105.97$98.72$104.871,438,776
Apr 5, 2021 – Apr 9, 2021$105.84$106.67$100.03$100.761,184,676
Apr 12, 2021 – Apr 16, 2021$100.97$104.68$99.60$100.541,559,220
Apr 19, 2021 – Apr 23, 2021$101.43$101.59$84.11$86.125,133,785
Apr 26, 2021 – Apr 30, 2021$83.78$89.77$81.74$85.052,575,760
May 3, 2021 – May 7, 2021$85.15$99.44$83.59$98.154,293,395
May 10, 2021 – May 14, 2021$99.39$100.41$92.27$94.261,740,174
May 17, 2021 – May 21, 2021$95.87$95.87$88.03$90.121,943,017
May 24, 2021 – May 28, 2021$91.22$95.63$89.21$95.201,330,553
May 31, 2021 – Jun 4, 2021$95.01$104.17$94.77$102.941,933,035
Jun 7, 2021 – Jun 11, 2021$103.02$104.36$98.32$100.841,335,861
Jun 14, 2021 – Jun 18, 2021$101.91$102.61$94.15$94.531,800,571
Jun 21, 2021 – Jun 25, 2021$94.02$100.87$92.73$100.521,185,504
Jun 28, 2021 – Jul 2, 2021$100.44$104.47$98.56$102.991,868,663
Jul 5, 2021 – Jul 9, 2021$102.51$104.98$95.20$96.251,466,516
Jul 12, 2021 – Jul 16, 2021$96.14$96.14$88.83$89.341,969,597
Jul 19, 2021 – Jul 23, 2021$88.70$93.51$85.29$92.751,407,121
Jul 26, 2021 – Jul 30, 2021$91.87$95.87$89.32$93.101,508,394
Aug 2, 2021 – Aug 6, 2021$93.10$102.56$93.08$101.891,708,142
Aug 9, 2021 – Aug 13, 2021$101.54$101.57$93.59$94.341,257,447
Aug 16, 2021 – Aug 20, 2021$94.02$96.49$91.55$94.851,187,446
Aug 23, 2021 – Aug 27, 2021$95.63$101.91$95.17$101.271,287,215
Aug 30, 2021 – Sep 3, 2021$101.57$102.80$99.34$100.761,289,977
Sep 6, 2021 – Sep 10, 2021$101.22$102.02$91.06$95.361,577,716
Sep 13, 2021 – Sep 17, 2021$95.44$97.67$90.87$91.601,615,995
Sep 20, 2021 – Sep 24, 2021$90.28$95.98$88.70$95.681,376,101
Sep 27, 2021 – Oct 1, 2021$96.73$96.95$89.88$91.361,261,306
Oct 4, 2021 – Oct 8, 2021$90.79$91.12$85.39$88.811,649,507
Oct 11, 2021 – Oct 15, 2021$88.64$92.51$88.35$91.841,322,656
Oct 18, 2021 – Oct 22, 2021$91.81$96.57$91.71$93.721,057,778
Oct 25, 2021 – Oct 29, 2021$93.96$98.45$90.98$97.191,322,032
Nov 1, 2021 – Nov 5, 2021$98.48$99.82$86.12$93.273,304,866
Nov 8, 2021 – Nov 12, 2021$93.40$96.17$90.15$96.171,618,852
Nov 15, 2021 – Nov 19, 2021$96.38$102.88$93.21$94.612,134,924
Nov 22, 2021 – Nov 26, 2021$94.61$95.76$86.76$87.381,726,827
Nov 29, 2021 – Dec 3, 2021$88.40$93.40$86.44$86.901,916,357
Dec 6, 2021 – Dec 10, 2021$88.05$92.57$86.50$90.281,597,457
Dec 13, 2021 – Dec 17, 2021$90.74$91.73$85.69$88.511,386,521
Dec 20, 2021 – Dec 23, 2021$87.49$90.87$86.12$88.81906,049
Dec 27, 2021 – Dec 30, 2021$88.64$91.87$88.27$89.16613,842
Jan 3, 2022 – Jan 7, 2022$89.18$95.09$86.52$87.872,200,659
Jan 10, 2022 – Jan 14, 2022$85.96$88.75$83.62$86.711,964,079
Jan 17, 2022 – Jan 21, 2022$87.52$88.48$81.88$82.791,504,936
Jan 24, 2022 – Jan 28, 2022$81.93$83.00$75.78$80.752,080,929
Jan 31, 2022 – Feb 4, 2022$81.93$84.99$80.85$81.371,239,228
Feb 7, 2022 – Feb 11, 2022$81.77$94.58$80.37$91.442,888,916
Feb 14, 2022 – Feb 18, 2022$88.13$90.90$84.64$84.701,188,626
Feb 21, 2022 – Feb 25, 2022$85.48$86.15$74.14$78.461,752,550
Feb 28, 2022 – Mar 4, 2022$76.02$77.95$65.92$66.672,337,360
Mar 7, 2022 – Mar 11, 2022$63.90$71.72$59.20$67.692,360,443
Mar 14, 2022 – Mar 18, 2022$68.77$74.86$65.60$73.231,836,243
Mar 21, 2022 – Mar 25, 2022$73.60$77.12$71.16$76.341,287,770
Mar 28, 2022 – Apr 1, 2022$75.56$81.28$75.32$76.451,270,910
Apr 4, 2022 – Apr 8, 2022$77.23$80.48$63.58$64.423,121,917
Apr 11, 2022 – Apr 14, 2022$63.66$65.44$61.51$63.801,349,208
Apr 18, 2022 – Apr 22, 2022$64.90$69.68$64.09$66.971,005,732
Apr 25, 2022 – Apr 29, 2022$65.68$66.81$61.25$65.221,448,547
May 2, 2022 – May 6, 2022$64.79$65.54$58.34$59.101,700,001
May 9, 2022 – May 13, 2022$58.29$62.37$55.71$60.951,795,006
May 16, 2022 – May 20, 2022$60.98$61.86$57.75$59.631,026,187
May 23, 2022 – May 27, 2022$60.65$61.49$57.22$61.22916,850
May 30, 2022 – Jun 3, 2022$61.70$64.39$58.96$59.581,321,774
Jun 6, 2022 – Jun 10, 2022$59.26$60.52$55.42$55.69898,534
Jun 13, 2022 – Jun 17, 2022$54.48$54.48$45.96$47.512,374,816
Jun 20, 2022 – Jun 24, 2022$47.51$50.45$46.89$50.151,391,771
Jun 27, 2022 – Jul 1, 2022$50.29$51.39$44.29$44.851,434,911
Jul 4, 2022 – Jul 8, 2022$43.79$43.84$38.35$42.491,881,455
Jul 11, 2022 – Jul 15, 2022$41.21$42.25$39.00$41.741,098,524
Jul 18, 2022 – Jul 22, 2022$42.69$45.76$41.63$44.98855,488
Jul 25, 2022 – Jul 29, 2022$44.51$45.32$39.90$41.921,540,898
Aug 1, 2022 – Aug 5, 2022$40.65$44.51$40.07$44.171,110,406
Aug 8, 2022 – Aug 12, 2022$44.59$45.67$40.57$44.091,560,262
Aug 15, 2022 – Aug 19, 2022$44.70$44.86$40.89$40.991,359,534
Aug 22, 2022 – Aug 26, 2022$40.72$40.80$38.05$38.54915,859
Aug 29, 2022 – Sep 2, 2022$37.99$40.10$37.01$38.511,092,344
Sep 5, 2022 – Sep 9, 2022$37.18$38.99$35.39$38.99924,512
Sep 12, 2022 – Sep 16, 2022$39.22$40.65$35.33$36.492,025,123
Sep 19, 2022 – Sep 23, 2022$36.55$36.79$31.94$31.941,695,078
Sep 26, 2022 – Sep 30, 2022$31.70$34.92$31.08$33.561,937,101
Oct 3, 2022 – Oct 7, 2022$32.97$37.10$31.61$31.631,449,336
Oct 10, 2022 – Oct 14, 2022$31.02$31.85$28.27$29.611,930,678
Oct 17, 2022 – Oct 21, 2022$29.45$31.74$29.37$31.041,610,845
Oct 24, 2022 – Oct 28, 2022$31.54$32.16$29.61$30.611,536,135
Oct 31, 2022 – Nov 4, 2022$30.82$35.44$28.60$34.432,376,311
Nov 7, 2022 – Nov 11, 2022$34.67$44.97$33.85$44.322,599,083
Nov 14, 2022 – Nov 18, 2022$44.64$46.74$42.31$43.401,777,328
Nov 21, 2022 – Nov 25, 2022$43.20$43.20$40.04$41.74993,823
Nov 28, 2022 – Dec 2, 2022$41.25$43.61$40.40$43.171,409,012
Dec 5, 2022 – Dec 9, 2022$42.98$42.98$35.75$37.951,740,554
Dec 12, 2022 – Dec 16, 2022$37.60$40.43$35.04$35.591,961,125
Dec 19, 2022 – Dec 23, 2022$35.65$37.21$34.48$36.641,499,454
Dec 26, 2022 – Dec 30, 2022$37.09$37.36$35.29$36.26876,770
Jan 2, 2023 – Jan 6, 2023$37.49$42.52$37.07$42.141,903,716
Jan 9, 2023 – Jan 13, 2023$42.80$49.53$42.18$48.122,830,297
Jan 16, 2023 – Jan 20, 2023$48.57$49.35$45.82$46.931,727,177
Jan 23, 2023 – Jan 27, 2023$47.28$49.47$46.99$48.951,691,657
Jan 30, 2023 – Feb 3, 2023$48.62$53.51$44.91$52.672,644,558
Feb 6, 2023 – Feb 10, 2023$52.04$52.12$38.33$39.284,481,072
Feb 13, 2023 – Feb 17, 2023$39.22$41.12$38.26$39.181,618,527
Feb 20, 2023 – Feb 24, 2023$39.22$39.84$37.10$38.971,621,378
Feb 27, 2023 – Mar 3, 2023$39.00$40.39$37.52$39.851,224,478
Mar 6, 2023 – Mar 10, 2023$39.96$40.49$37.21$38.141,325,555
Mar 13, 2023 – Mar 17, 2023$38.20$38.39$34.32$37.622,179,809
Mar 20, 2023 – Mar 24, 2023$36.88$38.42$33.69$34.731,799,271
Mar 27, 2023 – Mar 31, 2023$35.54$38.10$33.13$38.052,009,726
Apr 3, 2023 – Apr 6, 2023$37.62$38.07$33.12$33.631,191,195
Apr 10, 2023 – Apr 14, 2023$34.06$34.59$32.12$33.011,261,818
Apr 17, 2023 – Apr 21, 2023$32.94$34.15$31.18$32.301,864,916
Apr 24, 2023 – Apr 28, 2023$32.16$33.35$30.61$32.991,654,275
May 1, 2023 – May 5, 2023$30.96$33.86$26.18$28.993,514,798
May 8, 2023 – May 12, 2023$29.16$33.12$28.94$32.772,100,659
May 15, 2023 – May 19, 2023$33.28$36.48$32.23$35.301,794,708
May 22, 2023 – May 26, 2023$35.30$36.50$34.04$35.601,739,835
May 29, 2023 – Jun 2, 2023$35.46$38.36$35.16$37.551,354,592
Jun 5, 2023 – Jun 9, 2023$37.61$38.36$35.90$37.621,474,805
Jun 12, 2023 – Jun 16, 2023$37.34$39.81$37.34$38.671,610,075
Jun 19, 2023 – Jun 23, 2023$38.31$38.84$33.49$33.891,634,122
Jun 26, 2023 – Jun 30, 2023$33.69$34.82$32.80$34.611,256,450
Jul 3, 2023 – Jul 7, 2023$35.09$35.58$28.60$29.993,547,674
Jul 10, 2023 – Jul 14, 2023$29.54$34.33$29.44$34.211,955,193
Jul 17, 2023 – Jul 21, 2023$33.63$35.32$33.05$33.341,400,279
Jul 24, 2023 – Jul 28, 2023$32.77$42.96$32.77$42.943,092,608
Jul 31, 2023 – Aug 4, 2023$42.82$43.36$36.37$37.052,239,515
Aug 7, 2023 – Aug 11, 2023$36.81$36.99$33.63$33.631,407,376
Aug 14, 2023 – Aug 18, 2023$33.24$33.92$30.68$31.391,485,384
Aug 21, 2023 – Aug 25, 2023$31.37$34.10$31.12$31.471,543,763
Aug 28, 2023 – Sep 1, 2023$32.22$34.08$31.75$33.631,258,369
Sep 4, 2023 – Sep 8, 2023$33.92$34.76$30.33$31.021,555,707
Sep 11, 2023 – Sep 15, 2023$31.05$31.40$29.35$29.941,821,256
Sep 18, 2023 – Sep 22, 2023$30.05$32.67$28.61$29.812,046,599
Sep 25, 2023 – Sep 29, 2023$29.74$29.77$19.65$23.194,407,728
Oct 2, 2023 – Oct 6, 2023$23.64$24.70$20.96$21.532,464,843
Oct 9, 2023 – Oct 13, 2023$21.27$22.23$20.26$20.842,697,019
Oct 16, 2023 – Oct 20, 2023$20.74$20.97$19.23$19.471,358,972
Oct 23, 2023 – Oct 27, 2023$19.72$20.29$16.72$17.141,620,797
Oct 30, 2023 – Nov 3, 2023$17.46$19.72$16.07$19.072,336,200
Nov 6, 2023 – Nov 10, 2023$19.37$19.83$16.11$16.551,480,361
Nov 13, 2023 – Nov 17, 2023$16.57$19.04$16.55$18.271,898,682
Nov 20, 2023 – Nov 24, 2023$16.92$17.50$13.82$14.426,600,112
Nov 27, 2023 – Dec 1, 2023$14.05$17.22$13.85$16.097,779,674
Dec 4, 2023 – Dec 8, 2023$16.00$21.13$15.77$20.506,408,942
Dec 11, 2023 – Dec 15, 2023$20.44$22.13$18.35$21.255,964,562
Dec 18, 2023 – Dec 22, 2023$21.00$22.78$20.03$22.393,755,542
Dec 25, 2023 – Dec 29, 2023$22.42$23.16$21.14$21.141,343,139
Jan 1, 2024 – Jan 5, 2024$21.13$21.17$18.80$19.572,112,458
Jan 8, 2024 – Jan 12, 2024$19.56$21.07$19.08$20.542,942,784
Jan 15, 2024 – Jan 19, 2024$20.35$20.94$18.92$19.872,382,730
Jan 22, 2024 – Jan 26, 2024$20.40$23.73$20.40$22.183,126,161
Jan 29, 2024 – Feb 2, 2024$21.97$22.01$20.18$20.212,010,716
Feb 5, 2024 – Feb 9, 2024$20.30$23.58$18.70$21.974,589,693
Feb 12, 2024 – Feb 16, 2024$22.50$23.52$21.10$22.092,889,216
Feb 19, 2024 – Feb 23, 2024$22.00$22.40$20.41$21.912,294,393
Feb 26, 2024 – Mar 1, 2024$21.85$23.07$12.07$13.2210,293,989
Mar 4, 2024 – Mar 8, 2024$13.04$14.10$11.57$11.576,148,692
Mar 11, 2024 – Mar 15, 2024$11.29$12.27$10.55$10.715,859,822
Mar 18, 2024 – Mar 22, 2024$10.86$11.12$9.45$10.695,762,387
Mar 25, 2024 – Mar 28, 2024$10.70$11.14$10.48$10.482,117,279
Apr 1, 2024 – Apr 5, 2024$10.60$10.79$9.78$10.262,950,296
Apr 8, 2024 – Apr 12, 2024$10.24$11.01$10.01$10.073,026,320
Apr 15, 2024 – Apr 19, 2024$9.90$10.08$9.15$9.333,212,062
Apr 22, 2024 – Apr 26, 2024$9.45$11.19$9.27$10.363,479,169
Apr 29, 2024 – May 3, 2024$10.49$12.25$10.49$11.982,969,541
May 6, 2024 – May 10, 2024$12.01$12.81$11.76$12.541,770,500
May 13, 2024 – May 17, 2024$12.70$14.08$12.13$13.802,543,400
May 20, 2024 – May 24, 2024$13.82$14.60$13.46$13.781,923,117
May 27, 2024 – May 31, 2024$13.88$14.48$13.19$14.401,777,180
Jun 3, 2024 – Jun 7, 2024$14.60$14.90$13.36$13.651,736,401
Jun 10, 2024 – Jun 14, 2024$13.79$14.40$12.63$12.751,866,911
Jun 17, 2024 – Jun 21, 2024$12.72$13.44$12.15$12.251,667,488
Jun 24, 2024 – Jun 28, 2024$12.21$12.58$11.82$12.451,345,596
Jul 1, 2024 – Jul 5, 2024$12.80$14.42$12.09$13.672,088,330
Jul 8, 2024 – Jul 12, 2024$13.67$13.93$13.16$13.451,075,009
Jul 15, 2024 – Jul 19, 2024$13.45$13.45$12.06$12.061,176,270
Jul 22, 2024 – Jul 26, 2024$12.00$13.05$10.60$12.262,444,832
Jul 29, 2024 – Aug 2, 2024$12.56$13.02$10.70$11.051,801,186
Aug 5, 2024 – Aug 9, 2024$10.45$10.96$9.92$10.032,153,914
Aug 12, 2024 – Aug 16, 2024$10.10$11.10$9.75$10.811,415,967
Aug 19, 2024 – Aug 23, 2024$10.80$11.21$10.57$10.81892,819
Aug 26, 2024 – Aug 30, 2024$10.64$10.70$9.89$10.441,869,767
Sep 2, 2024 – Sep 6, 2024$10.44$10.90$9.56$9.561,777,115
Sep 9, 2024 – Sep 13, 2024$9.56$9.56$8.25$8.642,999,322
Sep 16, 2024 – Sep 20, 2024$8.55$9.75$8.14$9.162,664,478
Sep 23, 2024 – Sep 27, 2024$9.22$11.80$8.98$11.784,016,616
Sep 30, 2024 – Oct 4, 2024$11.88$12.00$10.58$10.872,067,348
Oct 7, 2024 – Oct 11, 2024$10.85$10.91$9.93$10.001,905,927
Oct 14, 2024 – Oct 18, 2024$9.98$10.50$9.60$10.251,597,487
Oct 21, 2024 – Oct 25, 2024$10.19$10.64$9.98$10.181,181,168
Oct 28, 2024 – Nov 1, 2024$10.23$10.35$8.18$8.512,883,968
Nov 4, 2024 – Nov 8, 2024$8.49$8.65$6.75$7.374,850,243
Nov 11, 2024 – Nov 15, 2024$7.30$7.31$6.00$6.044,467,645
Nov 18, 2024 – Nov 22, 2024$6.07$6.10$5.41$5.713,208,310
Nov 25, 2024 – Nov 29, 2024$5.79$6.12$5.45$5.672,837,172
Dec 2, 2024 – Dec 6, 2024$5.58$6.36$5.53$6.292,667,054
Dec 9, 2024 – Dec 13, 2024$6.35$7.39$6.26$7.043,311,837
Dec 16, 2024 – Dec 20, 2024$7.00$7.04$5.75$5.943,107,761
Dec 23, 2024 – Dec 27, 2024$5.89$6.30$5.74$6.19804,440
Dec 30, 2024 – Jan 3, 2025$6.15$6.29$5.80$6.29811,220
Jan 6, 2025 – Jan 10, 2025$6.40$6.96$6.18$6.252,507,156
Jan 13, 2025 – Jan 17, 2025$6.19$6.65$5.95$6.402,605,302
Jan 20, 2025 – Jan 24, 2025$6.39$7.32$6.26$7.292,972,854
Jan 27, 2025 – Jan 31, 2025$7.08$7.74$6.74$6.822,962,346
Feb 3, 2025 – Feb 7, 2025$6.47$7.05$6.25$6.642,751,530
Feb 10, 2025 – Feb 14, 2025$6.75$9.14$6.65$8.836,707,079
Feb 17, 2025 – Feb 21, 2025$8.96$10.25$8.88$10.113,715,239
Feb 24, 2025 – Feb 28, 2025$10.15$10.60$8.44$9.552,338,465
Mar 3, 2025 – Mar 7, 2025$9.56$9.58$8.65$9.192,438,880
Mar 10, 2025 – Mar 14, 2025$9.20$9.58$8.83$9.531,663,412
Mar 17, 2025 – Mar 21, 2025$9.59$10.10$8.60$8.732,489,982
Mar 24, 2025 – Mar 28, 2025$8.84$9.00$7.91$7.991,515,880
Mar 31, 2025 – Apr 4, 2025$7.83$7.83$5.62$5.883,853,226
Apr 7, 2025 – Apr 11, 2025$5.35$6.22$4.94$5.735,534,253
Apr 14, 2025 – Apr 17, 2025$6.08$6.30$5.69$5.981,931,446
Apr 21, 2025 – Apr 25, 2025$5.98$7.01$5.78$6.942,205,196
Apr 28, 2025 – May 2, 2025$6.93$8.02$6.83$7.793,469,006
May 5, 2025 – May 9, 2025$7.60$7.60$6.78$7.223,916,619
May 12, 2025 – May 16, 2025$7.48$8.45$7.48$7.723,928,588
May 19, 2025 – May 23, 2025$7.59$7.91$7.25$7.322,401,800
May 26, 2025 – May 30, 2025$7.60$8.24$7.53$7.972,484,149
Jun 2, 2025 – Jun 6, 2025$7.81$8.92$7.55$8.742,848,999
Jun 9, 2025 – Jun 13, 2025$8.64$9.38$8.52$8.591,847,113
Jun 16, 2025 – Jun 20, 2025$8.61$8.99$8.06$8.552,394,460
Jun 23, 2025 – Jun 27, 2025$8.49$10.55$8.45$10.343,590,751
Jun 30, 2025 – Jul 4, 2025$10.48$12.03$10.35$12.003,674,376
Jul 7, 2025 – Jul 11, 2025$11.94$12.65$11.67$12.132,062,505
Jul 14, 2025 – Jul 18, 2025$11.84$12.85$11.83$12.242,107,616
Jul 21, 2025 – Jul 25, 2025$12.19$12.55$10.48$11.043,060,022
Jul 28, 2025 – Jul 31, 2025$11.37$11.90$10.59$10.862,400,810
Aug 4, 2025 – Aug 8, 2025$10.46$10.77$10.15$10.682,067,276
Aug 11, 2025 – Aug 15, 2025$10.76$10.81$10.12$10.241,406,353
Aug 18, 2025 – Aug 22, 2025$10.20$10.30$9.66$10.241,690,669
Aug 25, 2025 – Aug 29, 2025$10.24$10.37$9.85$9.99957,030
Sep 1, 2025 – Sep 5, 2025$9.91$9.99$9.39$9.721,999,806
Sep 8, 2025 – Sep 12, 2025$9.70$10.12$9.52$9.791,588,266
Sep 15, 2025 – Sep 19, 2025$9.90$11.03$9.90$10.784,129,245
Sep 22, 2025 – Sep 26, 2025$10.74$12.22$10.66$11.082,611,252
Sep 29, 2025 – Oct 3, 2025$11.26$11.68$10.97$11.591,047,277
Oct 6, 2025 – Oct 10, 2025$11.62$11.96$11.14$11.261,336,194
Oct 13, 2025 – Oct 17, 2025$11.30$11.86$10.52$10.871,719,540
Oct 20, 2025 – Oct 24, 2025$11.10$13.27$11.10$11.783,064,277
Oct 27, 2025 – Oct 31, 2025$12.00$12.02$10.90$11.091,658,337
Nov 3, 2025 – Nov 7, 2025$11.12$11.28$9.98$10.001,519,461
Nov 10, 2025 – Nov 14, 2025$10.32$10.79$9.87$10.231,609,170
Nov 17, 2025 – Nov 21, 2025$10.21$10.26$7.47$7.616,751,323
Nov 24, 2025 – Nov 28, 2025$7.81$8.48$7.51$8.473,184,891
Dec 1, 2025 – Dec 5, 2025$7.70$7.75$6.85$7.535,402,291
Dec 8, 2025 – Dec 12, 2025$7.56$7.78$7.27$7.632,013,736
Dec 15, 2025 – Dec 19, 2025$7.60$7.73$7.26$7.502,122,649
Dec 22, 2025 – Dec 23, 2025$7.53$7.70$7.48$7.63486,966
Dec 29, 2025 – Dec 30, 2025$7.65$7.89$7.60$7.85708,265
Jan 5, 2026 – Jan 9, 2026$8.06$8.90$7.96$8.242,930,690
Jan 12, 2026 – Jan 16, 2026$8.30$8.85$7.98$8.152,140,495
Jan 19, 2026 – Jan 23, 2026$8.00$8.67$7.61$8.442,346,129
Jan 26, 2026 – Jan 30, 2026$8.27$8.62$7.93$8.051,844,570
Feb 2, 2026 – Feb 6, 2026$7.85$8.89$7.70$8.243,244,498
Feb 9, 2026 – Feb 13, 2026$8.33$9.01$7.85$8.535,063,378
Feb 16, 2026 – Feb 20, 2026$8.53$8.94$8.11$8.531,937,104
Feb 23, 2026 – Feb 27, 2026$8.45$9.11$8.20$8.572,866,494
Mar 2, 2026 – Mar 6, 2026$8.20$8.60$7.72$7.913,581,924
Mar 9, 2026 – Mar 13, 2026$7.52$8.44$7.35$8.192,772,862
Mar 16, 2026 – Mar 20, 2026$8.31$8.65$7.85$7.902,351,223
Mar 23, 2026 – Mar 27, 2026$7.71$9.48$7.48$8.554,562,847
Mar 30, 2026 – Apr 2, 2026$8.43$8.90$8.04$8.533,420,422
Apr 6, 2026 – Apr 10, 2026$8.68$10.66$8.49$10.414,305,404
Apr 13, 2026 – Apr 17, 2026$10.23$12.46$10.19$12.463,558,691
Apr 20, 2026 – Apr 24, 2026$12.23$13.12$11.50$11.644,381,149
Apr 27, 2026 – Apr 30, 2026$11.80$12.49$11.64$12.432,327,207
May 4, 2026 – May 8, 2026$12.51$17.80$11.88$17.106,520,597
May 11, 2026 – May 15, 2026$18.02$19.72$17.40$18.236,861,902
May 18, 2026 – May 22, 2026$18.10$23.00$17.93$23.005,700,716
May 25, 2026 – May 29, 2026$23.60$23.82$19.74$20.143,246,838
Jun 1, 2026 – Jun 5, 2026$20.44$21.60$17.23$17.235,075,427
Jun 8, 2026 – Jun 12, 2026$16.40$18.40$16.20$18.353,330,084
Jun 15, 2026 – Jun 19, 2026$19.07$20.38$17.82$19.002,886,405
Jun 22, 2026 – Jun 26, 2026$18.96$19.92$17.36$17.412,569,264
Jun 29, 2026 – Jul 3, 2026$17.43$20.20$16.13$20.063,842,771
Jul 6, 2026 – Jul 10, 2026$19.79$19.91$17.40$18.742,979,707
Jul 13, 2026 – Jul 17, 2026$18.30$19.91$14.76$15.083,894,947
Jul 20, 2026 – Jul 24, 2026$15.22$17.31$14.55$16.653,244,769
Jul 27, 2026 – Jul 31, 2026$16.82$17.15$14.46$15.953,921,538
Aug 3, 2026 – Aug 7, 2026$16.20$18.97$15.85$18.064,028,744
Aug 10, 2026 – Aug 14, 2026$18.28$20.86$17.62$18.933,098,738
Aug 17, 2026 – Aug 21, 2026$19.25$19.93$16.95$17.452,086,751
Aug 24, 2026 – Aug 28, 2026$17.00$18.60$16.23$18.162,118,717
Aug 31, 2026 – Sep 4, 2026$17.80$18.53$16.86$18.092,672,514
Sep 7, 2026 – Sep 7, 2026$18.30$19.15$18.30$19.04496,170

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for ams-OSRAM AG (AMS.SW) is available to Pro members and via the machine API.

  • AI valuation — available
  • Intrinsic / IC value — available
  • Upside vs price — available
USD millions

Line items

    USD millions

    Line items

      USD millions

      Line items

        About ams-OSRAM AG

        ams-OSRAM AG designs, manufactures, and sells LED and optical sensor solutions in Europe, the Middle East, Africa, the Americas, and the Asia/Pacific. The company operates through Semiconductor and Lamps & Systems segments. The Semiconductor segment offers semiconductor-based products and solutions, such as LEDs, lasers, and optical and image sensors for automotive, consumer, and industrial end markets. The Lamps & Systems segment provides lamps and lighting systems, such as spectral sensing, ambient and smart lighting, horticulture lighting, time-of-flight, presence detection, near-infrared, human-centric lighting, outdoor and indoor lighting solutions for automotive, industrial, and medical end markets. The company was formerly known as ams AG and changed its name to ams-OSRAM AG in January 2022. ams-OSRAM AG was founded in 1981 and is headquartered in Premstätten, Austria.

        CEO
        Aldo Kamper
        Employees
        19.7K
        Beta
        1.69

        Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice.