SW · VAHN.SW

Vaudoise Assurances Holding S.A.

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Financial Services · Insurance - Diversified
Headquarters: Lausanne 1001
Website: vaudoise.ch

Price · as of 2026-09-07

$803.00

Market cap 2.28B

Price history

Weekly OHLC price history for VAHN.SW, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2005 – Jan 7, 2005	$51.98	$53.67	$51.33	$51.98	4,535
Jan 10, 2005 – Jan 14, 2005	$53.02	$53.02	$50.81	$50.84	3,300
Jan 17, 2005 – Jan 21, 2005	$51.98	$53.65	$51.23	$51.98	4,870
Jan 24, 2005 – Jan 28, 2005	$52.01	$53.93	$50.94	$53.93	3,950
Jan 31, 2005 – Feb 4, 2005	$54.58	$61.68	$54.58	$61.68	15,040
Feb 7, 2005 – Feb 11, 2005	$60.77	$62.38	$60.77	$61.34	6,000
Feb 14, 2005 – Feb 18, 2005	$61.16	$62.38	$56.14	$59.78	3,680
Feb 21, 2005 – Feb 25, 2005	$60.95	$62.12	$59.78	$62.12	1,410
Feb 28, 2005 – Mar 4, 2005	$62.12	$63.03	$58.48	$63.03	3,880
Mar 7, 2005 – Mar 11, 2005	$63.42	$64.33	$62.38	$64.33	7,840
Mar 14, 2005 – Mar 18, 2005	$63.68	$66.28	$63.68	$64.98	10,520
Mar 21, 2005 – Mar 25, 2005	$64.98	$65.50	$64.46	$64.46	20,280
Mar 28, 2005 – Apr 1, 2005	$64.46	$64.85	$60.56	$60.82	22,780
Apr 4, 2005 – Apr 8, 2005	$61.99	$63.03	$60.04	$60.56	2,160
Apr 11, 2005 – Apr 15, 2005	$62.12	$62.22	$57.57	$60.30	12,520
Apr 18, 2005 – Apr 22, 2005	$59.13	$60.95	$58.48	$59.78	2,000
Apr 25, 2005 – Apr 29, 2005	$59.78	$60.95	$58.48	$58.48	2,780
May 2, 2005 – May 6, 2005	$59.78	$61.08	$56.40	$61.08	7,670
May 9, 2005 – May 13, 2005	$62.25	$63.03	$59.78	$60.56	11,075
May 16, 2005 – May 20, 2005	$60.56	$61.08	$58.64	$59.78	5,210
May 23, 2005 – May 27, 2005	$60.56	$61.08	$59.03	$60.56	7,750
May 30, 2005 – Jun 3, 2005	$61.05	$61.05	$59.83	$60.56	3,170
Jun 6, 2005 – Jun 10, 2005	$60.56	$60.69	$59.29	$60.56	2,820
Jun 13, 2005 – Jun 17, 2005	$60.56	$61.67	$58.48	$61.14	4,180
Jun 20, 2005 – Jun 24, 2005	$61.67	$61.91	$59.81	$60.34	3,247
Jun 27, 2005 – Jul 1, 2005	$61.88	$61.88	$60.34	$60.98	2,837
Jul 4, 2005 – Jul 8, 2005	$60.98	$61.67	$60.34	$60.61	1,378
Jul 11, 2005 – Jul 15, 2005	$60.61	$61.19	$59.27	$59.54	1,778
Jul 18, 2005 – Jul 22, 2005	$60.34	$61.93	$58.47	$61.93	5,352
Jul 25, 2005 – Jul 29, 2005	$61.88	$66.45	$61.14	$65.18	11,016
Aug 1, 2005 – Aug 5, 2005	$65.18	$71.72	$64.06	$71.72	7,776
Aug 8, 2005 – Aug 12, 2005	$71.71	$79.16	$67.03	$76.02	14,789
Aug 15, 2005 – Aug 19, 2005	$77.09	$77.89	$74.42	$74.69	6,063
Aug 22, 2005 – Aug 26, 2005	$74.69	$75.43	$71.77	$74.32	9,959
Aug 29, 2005 – Sep 2, 2005	$71.77	$74.96	$71.77	$73.63	6,671
Sep 5, 2005 – Sep 9, 2005	$73.37	$75.76	$71.24	$74.43	10,095
Sep 12, 2005 – Sep 16, 2005	$74.16	$77.09	$74.11	$77.09	6,200
Sep 19, 2005 – Sep 23, 2005	$78.10	$79.64	$72.99	$75.76	7,738
Sep 26, 2005 – Sep 30, 2005	$75.97	$76.03	$72.99	$75.76	3,455
Oct 3, 2005 – Oct 7, 2005	$75.76	$76.82	$70.18	$72.57	4,888
Oct 10, 2005 – Oct 14, 2005	$71.24	$75.44	$69.91	$71.77	1,774
Oct 17, 2005 – Oct 21, 2005	$71.77	$73.37	$69.11	$70.71	1,806
Oct 24, 2005 – Oct 28, 2005	$73.36	$74.17	$70.71	$73.90	1,433
Oct 31, 2005 – Nov 4, 2005	$74.27	$74.27	$70.82	$70.87	730
Nov 7, 2005 – Nov 11, 2005	$71.77	$73.89	$71.77	$71.77	1,919
Nov 14, 2005 – Nov 18, 2005	$72.57	$75.76	$71.77	$74.96	4,692
Nov 21, 2005 – Nov 25, 2005	$74.48	$75.49	$70.71	$73.90	4,489
Nov 28, 2005 – Dec 2, 2005	$74.00	$76.02	$70.76	$74.96	4,560
Dec 5, 2005 – Dec 9, 2005	$74.90	$74.96	$72.30	$72.30	4,409
Dec 12, 2005 – Dec 16, 2005	$74.43	$76.02	$73.36	$73.36	868
Dec 19, 2005 – Dec 23, 2005	$72.30	$75.49	$71.24	$75.49	3,499
Dec 26, 2005 – Dec 30, 2005	$75.49	$75.49	$72.36	$72.41	401
Jan 2, 2006 – Jan 6, 2006	$72.41	$75.97	$72.41	$74.96	3,747
Jan 9, 2006 – Jan 13, 2006	$74.96	$78.68	$74.69	$78.04	7,678
Jan 16, 2006 – Jan 20, 2006	$77.09	$78.15	$74.69	$78.15	1,680
Jan 23, 2006 – Jan 27, 2006	$77.61	$77.61	$74.69	$74.69	1,100
Jan 30, 2006 – Feb 3, 2006	$74.43	$74.91	$72.83	$73.36	6,967
Feb 6, 2006 – Feb 10, 2006	$76.02	$76.02	$73.63	$75.49	4,678
Feb 13, 2006 – Feb 17, 2006	$74.00	$76.45	$74.00	$76.45	1,514
Feb 20, 2006 – Feb 24, 2006	$76.02	$76.45	$73.47	$73.47	1,344
Feb 27, 2006 – Mar 3, 2006	$74.16	$76.02	$73.36	$73.36	2,713
Mar 6, 2006 – Mar 10, 2006	$76.45	$76.45	$73.90	$75.49	5,726
Mar 13, 2006 – Mar 17, 2006	$76.02	$76.02	$72.99	$75.49	3,049
Mar 20, 2006 – Mar 24, 2006	$74.43	$78.41	$74.43	$77.62	12,196
Mar 27, 2006 – Mar 31, 2006	$77.61	$78.89	$77.09	$78.42	4,575
Apr 3, 2006 – Apr 7, 2006	$77.09	$84.79	$77.09	$84.79	4,865
Apr 10, 2006 – Apr 14, 2006	$84.79	$84.79	$80.91	$84.53	3,119
Apr 17, 2006 – Apr 21, 2006	$84.53	$84.53	$80.97	$84.00	6,613
Apr 24, 2006 – Apr 28, 2006	$81.61	$84.00	$81.07	$83.73	4,609
May 1, 2006 – May 5, 2006	$83.73	$89.58	$82.14	$88.78	8,005
May 8, 2006 – May 12, 2006	$88.78	$88.78	$82.93	$85.06	8,687
May 15, 2006 – May 19, 2006	$85.07	$86.66	$75.49	$85.06	10,980
May 22, 2006 – May 26, 2006	$84.00	$86.69	$84.00	$86.69	5,570
May 29, 2006 – Jun 2, 2006	$86.53	$88.04	$83.98	$86.04	6,290
Jun 5, 2006 – Jun 9, 2006	$86.04	$86.96	$83.98	$86.15	3,877
Jun 12, 2006 – Jun 16, 2006	$83.93	$85.06	$82.30	$85.06	20,353
Jun 19, 2006 – Jun 23, 2006	$83.98	$85.55	$81.81	$85.06	2,763
Jun 26, 2006 – Jun 30, 2006	$86.63	$94.27	$83.43	$93.19	6,293
Jul 3, 2006 – Jul 7, 2006	$91.30	$94.82	$89.40	$89.40	13,757
Jul 10, 2006 – Jul 14, 2006	$91.95	$92.05	$84.09	$85.06	4,822
Jul 17, 2006 – Jul 21, 2006	$86.25	$89.66	$85.33	$88.31	720
Jul 24, 2006 – Jul 28, 2006	$91.57	$91.57	$88.15	$91.40	1,790
Jul 31, 2006 – Aug 4, 2006	$90.49	$92.11	$88.86	$92.11	4,350
Aug 7, 2006 – Aug 11, 2006	$90.31	$93.89	$90.31	$92.11	2,670
Aug 14, 2006 – Aug 18, 2006	$91.03	$92.11	$89.99	$92.11	2,437
Aug 21, 2006 – Aug 25, 2006	$92.11	$94.82	$90.05	$94.27	3,710
Aug 28, 2006 – Sep 1, 2006	$92.21	$98.88	$92.10	$98.61	9,083
Sep 4, 2006 – Sep 8, 2006	$96.98	$99.15	$95.74	$95.74	13,877
Sep 11, 2006 – Sep 15, 2006	$95.74	$98.61	$94.81	$98.61	8,734
Sep 18, 2006 – Sep 22, 2006	$98.61	$101.86	$98.60	$99.69	11,442
Sep 25, 2006 – Sep 29, 2006	$96.98	$97.53	$88.04	$96.17	12,651
Oct 2, 2006 – Oct 6, 2006	$96.17	$101.26	$92.43	$99.85	12,785
Oct 9, 2006 – Oct 13, 2006	$98.77	$100.51	$96.55	$98.34	9,746
Oct 16, 2006 – Oct 20, 2006	$97.47	$99.91	$96.49	$97.63	14,613
Oct 23, 2006 – Oct 27, 2006	$99.59	$99.69	$96.44	$97.85	4,165
Oct 30, 2006 – Nov 3, 2006	$99.58	$99.58	$95.68	$96.33	8,935
Nov 6, 2006 – Nov 10, 2006	$96.98	$99.26	$95.35	$96.98	7,926
Nov 13, 2006 – Nov 17, 2006	$96.98	$98.83	$94.54	$96.82	2,644
Nov 20, 2006 – Nov 24, 2006	$95.35	$98.82	$94.27	$98.82	4,300
Nov 27, 2006 – Dec 1, 2006	$95.36	$98.87	$93.73	$98.07	4,693
Dec 4, 2006 – Dec 8, 2006	$97.53	$100.24	$94.81	$97.52	15,130
Dec 11, 2006 – Dec 15, 2006	$96.71	$99.15	$96.71	$98.61	3,142
Dec 18, 2006 – Dec 22, 2006	$96.77	$99.15	$93.62	$94.54	6,777
Dec 25, 2006 – Dec 29, 2006	$94.27	$97.52	$94.27	$97.52	2,336
Jan 1, 2007 – Jan 5, 2007	$96.28	$98.07	$96.28	$98.07	970
Jan 8, 2007 – Jan 12, 2007	$98.06	$100.12	$96.98	$98.61	3,620
Jan 15, 2007 – Jan 19, 2007	$98.60	$100.18	$96.71	$100.18	2,605
Jan 22, 2007 – Jan 26, 2007	$99.20	$100.51	$97.31	$99.64	6,506
Jan 29, 2007 – Feb 2, 2007	$97.80	$110.47	$97.52	$108.36	34,087
Feb 5, 2007 – Feb 9, 2007	$106.19	$115.14	$106.19	$111.61	8,656
Feb 12, 2007 – Feb 16, 2007	$108.36	$109.99	$105.17	$107.28	10,759
Feb 19, 2007 – Feb 23, 2007	$108.36	$108.36	$106.52	$106.52	11,473
Feb 26, 2007 – Mar 2, 2007	$108.31	$108.36	$103.21	$103.21	7,869
Mar 5, 2007 – Mar 9, 2007	$103.16	$108.36	$103.05	$108.36	4,045
Mar 12, 2007 – Mar 16, 2007	$107.00	$111.07	$106.46	$108.90	8,399
Mar 19, 2007 – Mar 23, 2007	$109.45	$112.42	$108.36	$111.61	5,709
Mar 26, 2007 – Mar 30, 2007	$113.73	$119.14	$112.16	$119.14	4,141
Apr 2, 2007 – Apr 5, 2007	$113.23	$118.65	$112.42	$117.30	3,462
Apr 9, 2007 – Apr 13, 2007	$118.60	$118.60	$111.61	$112.69	4,217
Apr 16, 2007 – Apr 20, 2007	$112.69	$117.84	$111.34	$114.32	8,214
Apr 23, 2007 – Apr 27, 2007	$116.49	$116.49	$108.36	$109.55	3,402
Apr 30, 2007 – May 4, 2007	$110.53	$113.77	$109.99	$112.69	6,384
May 7, 2007 – May 11, 2007	$112.81	$116.43	$111.07	$111.07	3,879
May 14, 2007 – May 18, 2007	$111.34	$113.24	$107.28	$111.34	2,582
May 21, 2007 – May 25, 2007	$113.24	$115.95	$111.61	$113.55	2,874
May 28, 2007 – Jun 1, 2007	$113.82	$115.20	$113.55	$113.55	1,224
Jun 4, 2007 – Jun 8, 2007	$113.88	$115.98	$113.82	$115.48	1,240
Jun 11, 2007 – Jun 15, 2007	$113.33	$114.93	$112.17	$114.65	1,426
Jun 18, 2007 – Jun 22, 2007	$112.72	$112.72	$109.96	$109.96	3,042
Jun 25, 2007 – Jun 29, 2007	$111.61	$112.17	$108.08	$110.51	3,530
Jul 2, 2007 – Jul 6, 2007	$112.16	$115.48	$109.40	$110.56	1,211
Jul 9, 2007 – Jul 13, 2007	$112.16	$114.05	$110.56	$111.34	869
Jul 16, 2007 – Jul 20, 2007	$110.51	$113.22	$109.96	$111.06	470
Jul 23, 2007 – Jul 27, 2007	$110.62	$112.44	$109.68	$109.68	890
Jul 30, 2007 – Aug 3, 2007	$109.41	$113.00	$108.13	$111.61	1,718
Aug 6, 2007 – Aug 10, 2007	$110.23	$110.51	$104.99	$108.30	4,469
Aug 13, 2007 – Aug 17, 2007	$108.30	$110.51	$104.98	$104.98	3,215
Aug 20, 2007 – Aug 24, 2007	$104.98	$109.35	$102.77	$102.77	5,190
Aug 27, 2007 – Aug 31, 2007	$106.36	$107.03	$100.56	$106.42	5,966
Sep 3, 2007 – Sep 7, 2007	$105.53	$107.19	$103.87	$104.98	1,381
Sep 10, 2007 – Sep 14, 2007	$104.98	$106.58	$102.89	$103.88	3,667
Sep 17, 2007 – Sep 21, 2007	$103.87	$104.71	$102.77	$103.32	2,548
Sep 24, 2007 – Sep 28, 2007	$102.77	$106.58	$100.61	$106.58	3,394
Oct 1, 2007 – Oct 5, 2007	$106.58	$110.45	$100.67	$104.98	3,903
Oct 8, 2007 – Oct 12, 2007	$106.47	$106.47	$103.38	$106.09	1,084
Oct 15, 2007 – Oct 19, 2007	$104.99	$104.99	$103.38	$103.88	1,200
Oct 22, 2007 – Oct 26, 2007	$103.32	$104.98	$103.32	$104.98	1,574
Oct 29, 2007 – Nov 2, 2007	$104.99	$106.09	$103.32	$104.98	3,008
Nov 5, 2007 – Nov 9, 2007	$103.32	$104.98	$101.39	$101.39	977
Nov 12, 2007 – Nov 16, 2007	$102.77	$103.60	$100.62	$103.32	2,529
Nov 19, 2007 – Nov 23, 2007	$101.67	$101.67	$88.41	$91.17	5,704
Nov 26, 2007 – Nov 30, 2007	$91.23	$98.90	$90.34	$96.14	4,338
Dec 3, 2007 – Dec 7, 2007	$96.14	$100.56	$96.14	$100.56	5,355
Dec 10, 2007 – Dec 14, 2007	$99.46	$103.82	$93.99	$94.54	4,564
Dec 17, 2007 – Dec 21, 2007	$100.84	$103.77	$94.76	$97.52	817
Dec 24, 2007 – Dec 28, 2007	$97.52	$98.07	$97.24	$97.47	5,294
Dec 31, 2007 – Jan 4, 2008	$97.47	$97.47	$92.33	$93.93	80
Jan 7, 2008 – Jan 11, 2008	$93.93	$97.52	$92.27	$94.26	3,619
Jan 14, 2008 – Jan 18, 2008	$94.43	$94.43	$90.62	$90.62	3,084
Jan 21, 2008 – Jan 25, 2008	$90.62	$94.43	$86.69	$91.72	4,014
Jan 28, 2008 – Feb 1, 2008	$86.75	$91.17	$85.09	$91.17	4,095
Feb 4, 2008 – Feb 8, 2008	$85.75	$93.99	$85.75	$87.85	5,175
Feb 11, 2008 – Feb 15, 2008	$91.17	$99.46	$87.63	$97.80	782
Feb 18, 2008 – Feb 22, 2008	$93.93	$96.58	$92.27	$92.27	1,549
Feb 25, 2008 – Feb 29, 2008	$92.00	$92.00	$85.64	$85.64	7,248
Mar 3, 2008 – Mar 7, 2008	$88.40	$89.46	$84.54	$86.42	1,564
Mar 10, 2008 – Mar 14, 2008	$84.54	$89.23	$84.54	$88.90	1,836
Mar 17, 2008 – Mar 20, 2008	$85.09	$89.51	$84.54	$86.47	1,208
Mar 24, 2008 – Mar 28, 2008	$84.87	$86.20	$83.77	$85.64	1,364
Mar 31, 2008 – Apr 4, 2008	$88.40	$93.93	$85.64	$93.93	2,036
Apr 7, 2008 – Apr 11, 2008	$93.38	$94.21	$91.17	$93.38	2,050
Apr 14, 2008 – Apr 18, 2008	$92.77	$92.83	$86.31	$88.96	138
Apr 21, 2008 – Apr 25, 2008	$91.17	$106.64	$91.17	$106.64	13,776
Apr 28, 2008 – May 2, 2008	$104.71	$109.96	$102.49	$109.96	19,038
May 5, 2008 – May 9, 2008	$109.96	$109.96	$106.64	$107.75	4,127
May 12, 2008 – May 16, 2008	$108.85	$110.51	$106.64	$107.75	6,243
May 19, 2008 – May 23, 2008	$110.51	$110.51	$105.54	$105.54	3,101
May 26, 2008 – May 30, 2008	$107.75	$111.01	$104.98	$110.61	6,732
Jun 2, 2008 – Jun 6, 2008	$108.34	$111.12	$107.21	$108.91	2,899
Jun 9, 2008 – Jun 13, 2008	$108.92	$110.61	$106.93	$107.21	11,177
Jun 16, 2008 – Jun 20, 2008	$108.91	$108.91	$107.78	$107.78	670
Jun 23, 2008 – Jun 27, 2008	$107.78	$108.91	$107.77	$108.34	767
Jun 30, 2008 – Jul 4, 2008	$108.34	$110.05	$105.23	$109.99	1,423
Jul 7, 2008 – Jul 11, 2008	$110.05	$110.05	$105.23	$105.51	4,843
Jul 14, 2008 – Jul 18, 2008	$105.22	$107.78	$104.94	$105.51	2,003
Jul 21, 2008 – Jul 25, 2008	$106.65	$110.05	$105.51	$110.05	6,625
Jul 28, 2008 – Jul 31, 2008	$110.62	$113.45	$107.77	$113.45	11,563
Aug 4, 2008 – Aug 8, 2008	$113.45	$113.45	$105.00	$113.17	1,131
Aug 11, 2008 – Aug 15, 2008	$108.91	$112.31	$107.49	$110.61	2,331
Aug 18, 2008 – Aug 22, 2008	$108.91	$110.61	$107.55	$109.48	9,882
Aug 25, 2008 – Aug 29, 2008	$107.55	$108.91	$106.08	$107.78	3,122
Sep 1, 2008 – Sep 5, 2008	$107.78	$108.86	$107.21	$107.21	2,294
Sep 8, 2008 – Sep 12, 2008	$107.27	$110.61	$107.27	$108.34	11,884
Sep 15, 2008 – Sep 19, 2008	$108.35	$108.35	$104.94	$105.51	4,294
Sep 22, 2008 – Sep 26, 2008	$105.51	$105.51	$104.94	$104.94	202
Sep 29, 2008 – Oct 3, 2008	$104.94	$106.64	$99.89	$104.94	1,303
Oct 6, 2008 – Oct 10, 2008	$104.94	$104.94	$85.15	$93.03	1,413
Oct 13, 2008 – Oct 17, 2008	$98.13	$98.13	$82.82	$90.76	1,943
Oct 20, 2008 – Oct 24, 2008	$93.03	$93.03	$77.15	$91.33	1,449
Oct 27, 2008 – Oct 31, 2008	$87.92	$93.60	$80.55	$93.54	1,415
Nov 3, 2008 – Nov 7, 2008	$93.54	$103.24	$93.31	$103.24	1,787
Nov 10, 2008 – Nov 14, 2008	$103.24	$103.24	$86.22	$89.63	827
Nov 17, 2008 – Nov 21, 2008	$90.76	$90.76	$83.39	$85.09	3,141
Nov 24, 2008 – Nov 28, 2008	$85.09	$85.71	$82.25	$85.71	1,677
Dec 1, 2008 – Dec 5, 2008	$85.09	$87.24	$80.60	$83.10	863
Dec 8, 2008 – Dec 12, 2008	$83.10	$85.09	$82.25	$85.09	2,189
Dec 15, 2008 – Dec 19, 2008	$82.25	$85.09	$79.98	$84.52	3,898
Dec 22, 2008 – Dec 24, 2008	$84.52	$85.03	$79.41	$85.03	804
Dec 29, 2008 – Dec 31, 2008	$84.98	$87.92	$84.98	$87.92	663
Jan 5, 2009 – Jan 9, 2009	$87.92	$90.42	$85.26	$90.42	115
Jan 12, 2009 – Jan 16, 2009	$90.42	$93.60	$87.92	$92.46	1,876
Jan 19, 2009 – Jan 23, 2009	$92.46	$92.46	$83.95	$83.95	2,452
Jan 26, 2009 – Jan 30, 2009	$83.95	$85.09	$82.82	$85.09	1,254
Feb 2, 2009 – Feb 6, 2009	$85.09	$85.09	$80.15	$85.09	2,720
Feb 9, 2009 – Feb 13, 2009	$83.96	$85.09	$81.12	$83.39	2,321
Feb 16, 2009 – Feb 20, 2009	$81.12	$85.03	$78.28	$78.28	1,443
Feb 23, 2009 – Feb 27, 2009	$76.58	$76.58	$71.13	$73.74	4,474
Mar 2, 2009 – Mar 6, 2009	$73.74	$79.07	$71.76	$73.74	1,545
Mar 9, 2009 – Mar 13, 2009	$73.74	$78.51	$67.62	$78.51	5,272
Mar 16, 2009 – Mar 20, 2009	$76.58	$82.25	$73.74	$77.77	2,455
Mar 23, 2009 – Mar 27, 2009	$77.77	$83.95	$76.58	$78.28	3,809
Mar 30, 2009 – Apr 3, 2009	$79.02	$87.07	$79.02	$87.07	2,044
Apr 6, 2009 – Apr 9, 2009	$87.24	$91.89	$87.24	$90.76	1,029
Apr 13, 2009 – Apr 17, 2009	$90.76	$91.89	$87.92	$90.76	2,765
Apr 20, 2009 – Apr 24, 2009	$89.40	$97.17	$87.92	$93.60	3,478
Apr 27, 2009 – Apr 30, 2009	$94.73	$98.70	$90.19	$98.13	3,529
May 4, 2009 – May 8, 2009	$96.43	$102.11	$93.59	$101.54	8,022
May 11, 2009 – May 15, 2009	$99.27	$102.95	$99.27	$101.54	10,603
May 18, 2009 – May 22, 2009	$103.24	$103.24	$96.43	$100.40	5,216
May 25, 2009 – May 29, 2009	$100.97	$105.95	$100.46	$105.95	5,224
Jun 1, 2009 – Jun 5, 2009	$103.02	$110.35	$103.02	$106.36	9,203
Jun 8, 2009 – Jun 12, 2009	$106.54	$106.83	$102.60	$105.66	10,364
Jun 15, 2009 – Jun 19, 2009	$103.31	$105.83	$102.72	$102.72	2,169
Jun 22, 2009 – Jun 26, 2009	$102.72	$108.30	$101.54	$108.30	3,311
Jun 29, 2009 – Jul 3, 2009	$108.30	$108.30	$101.90	$103.31	2,985
Jul 6, 2009 – Jul 10, 2009	$103.90	$105.54	$102.14	$105.07	997
Jul 13, 2009 – Jul 17, 2009	$105.06	$105.06	$100.14	$100.14	3,398
Jul 20, 2009 – Jul 24, 2009	$99.79	$104.95	$97.03	$99.79	5,728
Jul 27, 2009 – Jul 31, 2009	$99.79	$100.37	$98.61	$98.61	2,097
Aug 3, 2009 – Aug 7, 2009	$98.61	$99.78	$93.04	$93.92	11,271
Aug 10, 2009 – Aug 14, 2009	$93.63	$102.43	$90.22	$99.79	28,483
Aug 17, 2009 – Aug 21, 2009	$101.84	$101.84	$97.44	$101.25	2,856
Aug 24, 2009 – Aug 28, 2009	$100.96	$108.59	$100.96	$106.30	4,429
Aug 31, 2009 – Sep 4, 2009	$108.00	$108.00	$103.31	$107.42	3,678
Sep 7, 2009 – Sep 11, 2009	$104.49	$114.46	$104.49	$112.70	24,564
Sep 14, 2009 – Sep 18, 2009	$113.28	$113.88	$111.52	$111.53	6,804
Sep 21, 2009 – Sep 25, 2009	$111.53	$113.82	$110.35	$110.94	9,778
Sep 28, 2009 – Oct 2, 2009	$110.35	$114.70	$110.18	$113.29	8,427
Oct 5, 2009 – Oct 9, 2009	$113.29	$114.69	$110.35	$114.46	6,672
Oct 12, 2009 – Oct 16, 2009	$114.70	$114.99	$110.41	$112.70	10,942
Oct 19, 2009 – Oct 23, 2009	$112.70	$112.70	$106.24	$106.83	6,760
Oct 26, 2009 – Oct 30, 2009	$106.83	$108.59	$106.24	$108.59	3,284
Nov 2, 2009 – Nov 6, 2009	$106.83	$107.42	$103.90	$107.42	1,318
Nov 9, 2009 – Nov 13, 2009	$107.42	$107.42	$103.31	$105.07	3,337
Nov 16, 2009 – Nov 20, 2009	$105.07	$105.07	$102.13	$102.13	7,129
Nov 23, 2009 – Nov 27, 2009	$100.96	$105.07	$100.66	$105.07	4,975
Nov 30, 2009 – Dec 4, 2009	$105.07	$105.37	$101.84	$105.36	2,703
Dec 7, 2009 – Dec 11, 2009	$102.25	$110.35	$101.84	$110.29	3,698
Dec 14, 2009 – Dec 18, 2009	$110.35	$111.35	$106.89	$108.00	2,159
Dec 21, 2009 – Dec 24, 2009	$108.00	$110.35	$107.71	$108.59	1,704
Dec 28, 2009 – Dec 31, 2009	$110.71	$111.53	$108.60	$111.53	764
Jan 4, 2010 – Jan 8, 2010	$112.12	$115.04	$108.00	$108.00	4,563
Jan 11, 2010 – Jan 15, 2010	$108.59	$110.35	$107.47	$109.18	5,932
Jan 18, 2010 – Jan 22, 2010	$110.65	$113.28	$107.42	$108.59	2,442
Jan 25, 2010 – Jan 29, 2010	$108.65	$112.70	$108.65	$110.35	4,753
Feb 1, 2010 – Feb 5, 2010	$111.53	$115.05	$111.53	$111.53	3,927
Feb 8, 2010 – Feb 12, 2010	$111.53	$111.82	$108.00	$108.59	1,019
Feb 15, 2010 – Feb 19, 2010	$109.12	$110.94	$107.47	$110.35	2,012
Feb 22, 2010 – Feb 26, 2010	$110.59	$110.94	$108.00	$110.35	1,219
Mar 1, 2010 – Mar 5, 2010	$110.29	$116.81	$110.29	$116.22	7,882
Mar 8, 2010 – Mar 12, 2010	$115.93	$116.22	$114.34	$114.34	4,553
Mar 15, 2010 – Mar 19, 2010	$115.63	$116.22	$113.87	$116.22	3,394
Mar 22, 2010 – Mar 26, 2010	$115.93	$116.23	$113.58	$116.22	5,646
Mar 29, 2010 – Apr 1, 2010	$116.22	$123.27	$116.22	$123.27	9,144
Apr 5, 2010 – Apr 9, 2010	$124.44	$140.58	$124.44	$139.11	20,561
Apr 12, 2010 – Apr 16, 2010	$139.12	$147.33	$136.77	$139.70	22,856
Apr 19, 2010 – Apr 23, 2010	$139.70	$139.70	$135.59	$138.53	6,729
Apr 26, 2010 – Apr 30, 2010	$138.53	$140.88	$132.66	$139.06	13,034
May 3, 2010 – May 7, 2010	$139.05	$139.70	$133.83	$137.35	11,173
May 10, 2010 – May 14, 2010	$137.35	$137.35	$132.66	$134.42	3,442
May 17, 2010 – May 21, 2010	$134.42	$135.01	$123.07	$126.09	5,943
May 24, 2010 – May 28, 2010	$121.86	$129.71	$119.45	$129.71	5,423
May 31, 2010 – Jun 4, 2010	$129.71	$129.71	$123.73	$126.69	3,716
Jun 7, 2010 – Jun 11, 2010	$126.39	$126.69	$121.92	$126.69	2,507
Jun 14, 2010 – Jun 18, 2010	$125.55	$129.71	$125.48	$127.29	3,989
Jun 21, 2010 – Jun 25, 2010	$129.22	$137.07	$128.62	$137.07	4,030
Jun 28, 2010 – Jul 2, 2010	$137.06	$137.19	$131.34	$131.82	3,091
Jul 5, 2010 – Jul 9, 2010	$130.31	$134.47	$130.31	$132.72	3,271
Jul 12, 2010 – Jul 16, 2010	$132.72	$133.02	$130.61	$132.12	2,835
Jul 19, 2010 – Jul 23, 2010	$132.12	$132.72	$127.89	$130.91	2,633
Jul 26, 2010 – Jul 30, 2010	$129.71	$132.12	$127.96	$128.26	1,631
Aug 2, 2010 – Aug 6, 2010	$129.64	$133.32	$128.56	$133.02	3,085
Aug 9, 2010 – Aug 13, 2010	$133.03	$138.15	$131.21	$135.62	3,793
Aug 16, 2010 – Aug 20, 2010	$133.33	$138.09	$131.52	$133.93	4,270
Aug 23, 2010 – Aug 27, 2010	$134.53	$135.74	$131.52	$135.20	7,071
Aug 30, 2010 – Sep 3, 2010	$132.72	$135.62	$131.58	$135.32	6,666
Sep 6, 2010 – Sep 10, 2010	$133.93	$135.26	$132.48	$133.93	1,626
Sep 13, 2010 – Sep 17, 2010	$135.13	$147.20	$134.59	$144.67	15,675
Sep 20, 2010 – Sep 24, 2010	$144.67	$145.39	$140.08	$142.98	2,344
Sep 27, 2010 – Oct 1, 2010	$141.53	$142.56	$139.96	$142.56	1,999
Oct 4, 2010 – Oct 8, 2010	$142.56	$142.98	$138.76	$141.77	1,095
Oct 11, 2010 – Oct 15, 2010	$140.56	$142.97	$138.81	$140.56	1,180
Oct 18, 2010 – Oct 22, 2010	$139.05	$141.17	$135.74	$141.17	2,311
Oct 25, 2010 – Oct 29, 2010	$141.16	$141.77	$135.74	$138.09	2,401
Nov 1, 2010 – Nov 5, 2010	$137.55	$139.96	$135.74	$138.45	1,527
Nov 8, 2010 – Nov 12, 2010	$136.64	$141.71	$135.74	$141.71	1,652
Nov 15, 2010 – Nov 19, 2010	$141.47	$141.77	$139.42	$139.96	1,618
Nov 22, 2010 – Nov 26, 2010	$139.96	$139.96	$135.38	$137.55	2,593
Nov 29, 2010 – Dec 3, 2010	$137.55	$138.75	$136.95	$138.75	2,587
Dec 6, 2010 – Dec 10, 2010	$138.81	$141.77	$138.75	$141.77	4,100
Dec 13, 2010 – Dec 17, 2010	$141.77	$144.19	$137.55	$137.55	5,744
Dec 20, 2010 – Dec 23, 2010	$138.21	$147.20	$138.15	$147.20	3,893
Dec 27, 2010 – Dec 30, 2010	$146.30	$149.62	$144.91	$148.41	3,450
Jan 3, 2011 – Jan 7, 2011	$149.61	$165.15	$149.01	$161.08	12,966
Jan 10, 2011 – Jan 14, 2011	$161.38	$162.89	$158.97	$159.27	6,004
Jan 17, 2011 – Jan 21, 2011	$159.12	$164.09	$158.36	$162.73	5,915
Jan 24, 2011 – Jan 28, 2011	$162.73	$163.49	$159.26	$162.58	3,511
Jan 31, 2011 – Feb 4, 2011	$162.58	$162.89	$161.08	$162.13	2,491
Feb 7, 2011 – Feb 11, 2011	$161.53	$174.95	$158.66	$174.80	9,885
Feb 14, 2011 – Feb 18, 2011	$175.56	$179.18	$167.26	$174.35	5,462
Feb 21, 2011 – Feb 25, 2011	$170.88	$174.05	$163.49	$165.30	4,070
Feb 28, 2011 – Mar 4, 2011	$164.69	$174.95	$163.03	$174.95	4,497
Mar 7, 2011 – Mar 11, 2011	$173.75	$178.87	$165.90	$168.01	2,277
Mar 14, 2011 – Mar 18, 2011	$168.02	$168.32	$149.61	$159.27	7,494
Mar 21, 2011 – Mar 25, 2011	$160.18	$171.94	$160.18	$167.26	5,624
Mar 28, 2011 – Apr 1, 2011	$167.41	$171.94	$165.91	$168.92	3,907
Apr 4, 2011 – Apr 8, 2011	$171.63	$172.99	$165.60	$168.92	4,675
Apr 11, 2011 – Apr 15, 2011	$171.93	$180.38	$170.57	$179.78	15,928
Apr 18, 2011 – Apr 21, 2011	$180.38	$180.38	$170.12	$171.93	5,299
Apr 25, 2011 – Apr 29, 2011	$171.63	$171.93	$169.07	$170.73	7,979
May 2, 2011 – May 6, 2011	$169.07	$172.99	$169.07	$171.48	3,424
May 9, 2011 – May 13, 2011	$171.64	$174.04	$170.42	$173.74	3,919
May 16, 2011 – May 20, 2011	$174.20	$179.27	$173.29	$176.80	3,788
May 23, 2011 – May 27, 2011	$177.42	$178.96	$173.09	$174.33	4,663
May 30, 2011 – Jun 3, 2011	$174.33	$175.41	$171.86	$171.86	1,273
Jun 6, 2011 – Jun 10, 2011	$171.85	$176.95	$170.62	$170.62	9,868
Jun 13, 2011 – Jun 17, 2011	$173.71	$173.71	$166.76	$168.46	4,184
Jun 20, 2011 – Jun 24, 2011	$168.46	$173.56	$164.44	$167.37	5,940
Jun 27, 2011 – Jul 1, 2011	$167.22	$176.18	$166.45	$173.09	4,735
Jul 4, 2011 – Jul 8, 2011	$173.09	$176.18	$171.86	$173.09	2,270
Jul 11, 2011 – Jul 15, 2011	$171.85	$173.09	$163.97	$168.77	1,650
Jul 18, 2011 – Jul 22, 2011	$165.83	$171.24	$165.06	$171.24	3,245
Jul 25, 2011 – Jul 29, 2011	$171.24	$173.09	$168.92	$172.48	3,892
Aug 1, 2011 – Aug 5, 2011	$169.38	$171.55	$139.77	$153.93	4,289
Aug 8, 2011 – Aug 12, 2011	$152.08	$155.17	$147.75	$153.31	6,348
Aug 15, 2011 – Aug 19, 2011	$152.70	$163.67	$151.46	$151.46	1,832
Aug 22, 2011 – Aug 26, 2011	$151.46	$157.02	$147.81	$154.55	2,103
Aug 29, 2011 – Sep 2, 2011	$156.09	$166.91	$156.09	$165.98	1,247
Sep 5, 2011 – Sep 9, 2011	$160.89	$161.97	$153.93	$160.11	4,355
Sep 12, 2011 – Sep 16, 2011	$157.64	$163.04	$157.64	$162.58	4,919
Sep 19, 2011 – Sep 23, 2011	$161.96	$161.96	$154.30	$155.17	828
Sep 26, 2011 – Sep 30, 2011	$153.37	$157.02	$151.51	$155.47	2,403
Oct 3, 2011 – Oct 7, 2011	$152.07	$154.70	$148.67	$150.90	3,635
Oct 10, 2011 – Oct 14, 2011	$153.31	$161.35	$150.90	$161.35	2,803
Oct 17, 2011 – Oct 21, 2011	$161.97	$164.59	$159.33	$161.35	1,802
Oct 24, 2011 – Oct 28, 2011	$161.35	$165.52	$160.73	$160.73	3,728
Oct 31, 2011 – Nov 4, 2011	$160.42	$160.58	$157.02	$157.17	888
Nov 7, 2011 – Nov 11, 2011	$157.17	$158.88	$151.52	$155.01	5,046
Nov 14, 2011 – Nov 18, 2011	$154.70	$156.40	$149.04	$150.65	1,178
Nov 21, 2011 – Nov 25, 2011	$149.11	$149.11	$137.98	$142.12	2,781
Nov 28, 2011 – Dec 2, 2011	$142.18	$147.75	$140.02	$146.51	2,839
Dec 5, 2011 – Dec 9, 2011	$146.08	$150.84	$146.08	$149.60	3,090
Dec 12, 2011 – Dec 16, 2011	$148.98	$155.78	$147.75	$155.78	4,304
Dec 19, 2011 – Dec 23, 2011	$151.46	$166.29	$150.22	$160.88	4,693
Dec 26, 2011 – Dec 30, 2011	$159.18	$163.82	$158.10	$163.20	2,781
Jan 2, 2012 – Jan 6, 2012	$162.27	$162.73	$155.32	$158.57	1,072
Jan 9, 2012 – Jan 13, 2012	$160.73	$162.58	$152.70	$156.25	2,915
Jan 16, 2012 – Jan 20, 2012	$157.17	$162.59	$154.55	$161.04	1,876
Jan 23, 2012 – Jan 27, 2012	$161.04	$161.97	$159.34	$161.19	2,738
Jan 30, 2012 – Feb 3, 2012	$160.88	$160.88	$155.94	$159.18	2,689
Feb 6, 2012 – Feb 10, 2012	$159.50	$166.91	$158.41	$164.59	6,755
Feb 13, 2012 – Feb 17, 2012	$164.60	$166.30	$163.67	$165.06	2,405
Feb 20, 2012 – Feb 24, 2012	$165.06	$165.98	$158.41	$163.51	4,809
Feb 27, 2012 – Mar 2, 2012	$163.82	$165.52	$163.20	$164.44	1,737
Mar 5, 2012 – Mar 9, 2012	$164.60	$164.60	$156.55	$160.11	3,576
Mar 12, 2012 – Mar 16, 2012	$162.43	$162.43	$157.02	$161.97	5,118
Mar 19, 2012 – Mar 23, 2012	$161.51	$163.67	$160.73	$160.73	4,403
Mar 26, 2012 – Mar 30, 2012	$159.18	$168.76	$158.56	$163.97	6,174
Apr 2, 2012 – Apr 5, 2012	$164.13	$180.05	$163.97	$176.03	14,578
Apr 9, 2012 – Apr 13, 2012	$178.34	$178.34	$173.71	$174.33	3,492
Apr 16, 2012 – Apr 20, 2012	$173.86	$177.73	$172.63	$176.49	4,283
Apr 23, 2012 – Apr 27, 2012	$178.04	$178.04	$173.40	$174.95	5,271
Apr 30, 2012 – May 4, 2012	$176.19	$177.42	$171.54	$172.78	4,069
May 7, 2012 – May 11, 2012	$173.55	$174.64	$168.77	$171.86	2,715
May 14, 2012 – May 18, 2012	$174.33	$174.33	$168.14	$169.38	4,005
May 21, 2012 – May 25, 2012	$171.70	$176.04	$168.77	$174.44	2,880
May 28, 2012 – Jun 1, 2012	$175.55	$175.55	$168.68	$171.24	2,405
Jun 4, 2012 – Jun 8, 2012	$165.97	$176.99	$163.09	$172.84	3,291
Jun 11, 2012 – Jun 15, 2012	$175.71	$175.71	$169.64	$172.52	801
Jun 18, 2012 – Jun 22, 2012	$172.52	$172.52	$168.37	$172.52	957
Jun 25, 2012 – Jun 29, 2012	$172.52	$174.60	$171.24	$171.24	871
Jul 2, 2012 – Jul 6, 2012	$172.36	$173.32	$170.12	$170.92	2,245
Jul 9, 2012 – Jul 13, 2012	$170.92	$174.44	$170.60	$173.80	3,248
Jul 16, 2012 – Jul 20, 2012	$171.08	$174.60	$169.32	$173.80	4,717
Jul 23, 2012 – Jul 27, 2012	$171.24	$173.80	$169.96	$169.96	2,322
Jul 30, 2012 – Aug 3, 2012	$172.36	$177.47	$172.36	$175.71	5,206
Aug 6, 2012 – Aug 10, 2012	$175.39	$177.63	$174.43	$177.63	3,896
Aug 13, 2012 – Aug 17, 2012	$177.32	$178.91	$173.32	$177.63	9,337
Aug 20, 2012 – Aug 24, 2012	$177.63	$182.11	$174.28	$178.91	9,608
Aug 27, 2012 – Aug 31, 2012	$179.07	$181.47	$175.71	$178.91	3,861
Sep 3, 2012 – Sep 7, 2012	$179.07	$183.07	$178.27	$181.78	3,893
Sep 10, 2012 – Sep 14, 2012	$182.74	$194.88	$182.74	$194.72	11,588
Sep 17, 2012 – Sep 21, 2012	$193.61	$194.41	$183.06	$185.46	5,856
Sep 24, 2012 – Sep 28, 2012	$184.34	$185.30	$176.99	$181.30	7,386
Oct 1, 2012 – Oct 5, 2012	$181.47	$182.10	$175.71	$178.27	8,982
Oct 8, 2012 – Oct 12, 2012	$178.59	$181.62	$178.59	$181.62	5,991
Oct 15, 2012 – Oct 19, 2012	$180.83	$191.05	$178.91	$190.41	5,721
Oct 22, 2012 – Oct 26, 2012	$190.72	$194.56	$188.81	$191.37	4,132
Oct 29, 2012 – Nov 2, 2012	$189.77	$189.77	$181.62	$185.30	5,060
Nov 5, 2012 – Nov 9, 2012	$182.90	$190.25	$182.58	$186.10	3,679
Nov 12, 2012 – Nov 16, 2012	$187.70	$188.49	$180.66	$181.46	1,665
Nov 19, 2012 – Nov 23, 2012	$181.46	$186.90	$180.83	$180.83	6,061
Nov 26, 2012 – Nov 30, 2012	$182.90	$188.97	$182.11	$187.69	4,640
Dec 3, 2012 – Dec 7, 2012	$189.13	$190.73	$185.46	$186.58	3,995
Dec 10, 2012 – Dec 14, 2012	$186.58	$190.73	$182.11	$185.30	7,436
Dec 17, 2012 – Dec 21, 2012	$184.34	$190.73	$184.02	$190.73	7,424
Dec 24, 2012 – Dec 28, 2012	$188.33	$190.41	$184.66	$188.49	1,842
Dec 31, 2012 – Jan 4, 2013	$190.73	$194.89	$188.50	$194.88	2,801
Jan 7, 2013 – Jan 11, 2013	$192.97	$199.84	$191.37	$199.68	10,390
Jan 14, 2013 – Jan 18, 2013	$199.68	$202.23	$198.39	$202.23	10,680
Jan 21, 2013 – Jan 25, 2013	$201.91	$204.31	$199.35	$203.83	5,943
Jan 28, 2013 – Feb 1, 2013	$204.15	$205.43	$201.91	$204.95	4,411
Feb 4, 2013 – Feb 8, 2013	$205.75	$206.39	$199.36	$199.36	3,336
Feb 11, 2013 – Feb 15, 2013	$204.47	$207.83	$200.63	$203.83	6,756
Feb 18, 2013 – Feb 22, 2013	$201.91	$211.66	$200.63	$209.42	7,634
Feb 25, 2013 – Mar 1, 2013	$209.58	$214.38	$205.11	$211.18	5,279
Mar 4, 2013 – Mar 8, 2013	$211.01	$212.14	$205.11	$209.58	5,366
Mar 11, 2013 – Mar 15, 2013	$210.53	$219.80	$208.30	$219.16	5,620
Mar 18, 2013 – Mar 22, 2013	$218.69	$222.52	$214.69	$217.41	5,600
Mar 25, 2013 – Mar 28, 2013	$220.44	$220.44	$211.02	$216.61	5,149
Apr 1, 2013 – Apr 5, 2013	$217.09	$224.27	$208.94	$208.94	5,518
Apr 8, 2013 – Apr 12, 2013	$209.26	$220.60	$209.26	$219.80	4,559
Apr 15, 2013 – Apr 19, 2013	$219.48	$220.76	$214.69	$215.97	10,569
Apr 22, 2013 – Apr 26, 2013	$220.29	$223.00	$215.33	$223.00	2,565
Apr 29, 2013 – May 3, 2013	$223.32	$226.83	$217.72	$226.83	5,877
May 6, 2013 – May 10, 2013	$226.19	$240.10	$223.64	$239.77	8,408
May 13, 2013 – May 17, 2013	$239.76	$239.77	$233.20	$237.31	4,904
May 20, 2013 – May 24, 2013	$235.83	$239.11	$233.20	$234.68	5,389
May 27, 2013 – May 31, 2013	$232.87	$237.14	$227.12	$229.09	4,368
Jun 3, 2013 – Jun 7, 2013	$227.45	$229.92	$223.84	$225.48	5,012
Jun 10, 2013 – Jun 14, 2013	$226.63	$229.91	$218.26	$220.06	7,515
Jun 17, 2013 – Jun 21, 2013	$218.91	$233.20	$218.91	$233.20	6,278
Jun 24, 2013 – Jun 28, 2013	$233.20	$233.20	$220.39	$228.77	2,794
Jul 1, 2013 – Jul 5, 2013	$223.35	$232.54	$223.02	$231.72	1,958
Jul 8, 2013 – Jul 12, 2013	$230.41	$239.44	$229.92	$239.44	5,877
Jul 15, 2013 – Jul 19, 2013	$239.77	$242.89	$236.48	$242.56	8,865
Jul 22, 2013 – Jul 26, 2013	$241.08	$244.20	$235.67	$237.80	3,635
Jul 29, 2013 – Aug 2, 2013	$235.82	$237.80	$231.88	$233.86	2,203
Aug 5, 2013 – Aug 9, 2013	$233.86	$241.74	$232.05	$240.10	2,913
Aug 12, 2013 – Aug 16, 2013	$239.77	$242.23	$235.17	$241.74	3,750
Aug 19, 2013 – Aug 23, 2013	$242.06	$242.23	$236.49	$238.45	3,475
Aug 26, 2013 – Aug 30, 2013	$239.11	$240.59	$235.17	$235.17	4,604
Sep 2, 2013 – Sep 6, 2013	$236.48	$242.07	$233.85	$238.45	2,658
Sep 9, 2013 – Sep 13, 2013	$242.23	$254.38	$238.78	$250.44	11,138
Sep 16, 2013 – Sep 20, 2013	$254.87	$258.16	$246.34	$250.77	6,076
Sep 23, 2013 – Sep 27, 2013	$249.62	$256.19	$246.99	$252.91	5,563
Sep 30, 2013 – Oct 4, 2013	$251.76	$252.91	$245.35	$247.65	1,526
Oct 7, 2013 – Oct 11, 2013	$245.03	$248.80	$241.41	$245.35	4,717
Oct 14, 2013 – Oct 18, 2013	$246.18	$251.26	$233.86	$250.77	4,108
Oct 21, 2013 – Oct 25, 2013	$250.28	$255.21	$249.13	$249.62	3,104
Oct 28, 2013 – Nov 1, 2013	$250.77	$254.55	$249.62	$251.92	2,335
Nov 4, 2013 – Nov 8, 2013	$254.55	$255.20	$249.95	$249.95	2,933
Nov 11, 2013 – Nov 15, 2013	$249.95	$252.90	$247.32	$252.74	3,012
Nov 18, 2013 – Nov 22, 2013	$252.58	$255.21	$249.62	$255.21	4,581
Nov 25, 2013 – Nov 29, 2013	$253.24	$256.85	$251.92	$252.91	2,463
Dec 2, 2013 – Dec 6, 2013	$252.91	$256.35	$239.77	$243.05	6,676
Dec 9, 2013 – Dec 13, 2013	$248.14	$256.19	$246.67	$250.94	3,653
Dec 16, 2013 – Dec 20, 2013	$249.62	$253.07	$243.05	$246.99	6,558
Dec 23, 2013 – Dec 27, 2013	$248.97	$258.65	$247.65	$254.71	2,451
Dec 30, 2013 – Jan 3, 2014	$253.40	$256.03	$246.99	$246.99	653
Jan 6, 2014 – Jan 10, 2014	$254.22	$261.12	$248.64	$261.12	4,449
Jan 13, 2014 – Jan 17, 2014	$260.63	$261.94	$256.85	$260.95	1,610
Jan 20, 2014 – Jan 24, 2014	$259.47	$264.07	$259.47	$262.60	4,342
Jan 27, 2014 – Jan 31, 2014	$263.75	$263.75	$251.59	$256.52	5,243
Feb 3, 2014 – Feb 7, 2014	$256.52	$263.42	$247.82	$261.45	5,573
Feb 10, 2014 – Feb 14, 2014	$262.76	$262.76	$256.19	$260.95	1,591
Feb 17, 2014 – Feb 21, 2014	$260.30	$261.45	$254.22	$261.45	3,562
Feb 24, 2014 – Feb 28, 2014	$256.69	$262.10	$252.08	$260.13	2,490
Mar 3, 2014 – Mar 7, 2014	$254.22	$262.43	$253.07	$256.36	3,726
Mar 10, 2014 – Mar 14, 2014	$258.82	$258.82	$247.98	$247.98	6,053
Mar 17, 2014 – Mar 21, 2014	$250.93	$259.80	$250.93	$259.80	3,743
Mar 24, 2014 – Mar 28, 2014	$258.49	$261.77	$255.04	$261.77	1,948
Mar 31, 2014 – Apr 4, 2014	$261.77	$266.04	$256.19	$258.16	8,945
Apr 7, 2014 – Apr 11, 2014	$258.49	$262.43	$257.18	$257.18	5,030
Apr 14, 2014 – Apr 17, 2014	$257.83	$259.48	$253.73	$257.18	1,615
Apr 21, 2014 – Apr 25, 2014	$259.48	$264.07	$255.70	$264.07	1,912
Apr 28, 2014 – May 2, 2014	$261.45	$264.07	$260.29	$263.25	1,144
May 5, 2014 – May 9, 2014	$260.13	$264.90	$256.84	$264.57	3,154
May 12, 2014 – May 16, 2014	$264.56	$274.19	$262.76	$266.76	4,280
May 19, 2014 – May 23, 2014	$268.11	$268.11	$258.65	$264.06	3,858
May 26, 2014 – May 30, 2014	$264.57	$278.74	$260.18	$273.68	12,369
Jun 2, 2014 – Jun 6, 2014	$276.22	$278.92	$272.16	$276.89	13,400
Jun 9, 2014 – Jun 13, 2014	$276.89	$279.59	$274.02	$275.88	2,788
Jun 16, 2014 – Jun 20, 2014	$273.51	$273.51	$267.10	$271.49	8,769
Jun 23, 2014 – Jun 27, 2014	$273.18	$273.18	$267.43	$267.43	3,411
Jun 30, 2014 – Jul 4, 2014	$271.66	$276.89	$270.14	$275.54	3,572
Jul 7, 2014 – Jul 11, 2014	$272.16	$299.85	$272.16	$286.34	9,804
Jul 14, 2014 – Jul 18, 2014	$287.02	$293.78	$270.81	$273.51	11,361
Jul 21, 2014 – Jul 25, 2014	$272.83	$285.00	$271.48	$280.27	11,415
Jul 28, 2014 – Jul 31, 2014	$280.27	$284.32	$275.54	$276.38	4,164
Aug 4, 2014 – Aug 8, 2014	$275.37	$278.24	$265.41	$275.54	5,038
Aug 11, 2014 – Aug 15, 2014	$277.90	$280.44	$275.53	$276.21	2,035
Aug 18, 2014 – Aug 22, 2014	$277.73	$280.44	$275.71	$278.92	1,911
Aug 25, 2014 – Aug 29, 2014	$280.27	$283.64	$276.89	$276.89	2,651
Sep 1, 2014 – Sep 5, 2014	$277.57	$282.97	$274.87	$278.24	3,449
Sep 8, 2014 – Sep 12, 2014	$277.90	$282.97	$274.86	$279.93	5,286
Sep 15, 2014 – Sep 19, 2014	$282.80	$293.78	$277.39	$288.71	8,797
Sep 22, 2014 – Sep 26, 2014	$293.10	$293.78	$283.65	$287.19	3,832
Sep 29, 2014 – Oct 3, 2014	$288.03	$289.05	$280.10	$284.32	2,699
Oct 6, 2014 – Oct 10, 2014	$283.98	$289.21	$279.76	$279.76	3,299
Oct 13, 2014 – Oct 17, 2014	$277.06	$284.66	$265.41	$282.12	6,353
Oct 20, 2014 – Oct 24, 2014	$281.95	$293.10	$278.91	$283.64	5,081
Oct 27, 2014 – Oct 31, 2014	$285.33	$286.68	$280.26	$283.98	3,288
Nov 3, 2014 – Nov 7, 2014	$281.95	$288.20	$278.24	$284.49	3,523
Nov 10, 2014 – Nov 14, 2014	$287.69	$291.07	$281.28	$291.07	2,766
Nov 17, 2014 – Nov 21, 2014	$287.53	$293.26	$286.68	$292.42	2,424
Nov 24, 2014 – Nov 28, 2014	$292.25	$294.11	$288.37	$294.11	3,557
Dec 1, 2014 – Dec 5, 2014	$293.77	$295.29	$288.37	$293.94	3,464
Dec 8, 2014 – Dec 12, 2014	$289.89	$296.14	$283.64	$294.95	4,127
Dec 15, 2014 – Dec 19, 2014	$294.62	$297.15	$286.18	$296.81	3,858
Dec 22, 2014 – Dec 23, 2014	$297.14	$300.53	$295.80	$300.19	2,231
Dec 29, 2014 – Dec 30, 2014	$300.18	$306.78	$300.18	$301.88	3,171
Jan 5, 2015 – Jan 9, 2015	$299.17	$305.08	$296.31	$296.31	3,304
Jan 12, 2015 – Jan 16, 2015	$300.69	$304.57	$281.61	$284.99	5,393
Jan 19, 2015 – Jan 23, 2015	$285.67	$287.02	$280.26	$285.16	6,489
Jan 26, 2015 – Jan 30, 2015	$286.52	$297.15	$285.00	$291.92	7,358
Feb 2, 2015 – Feb 6, 2015	$297.15	$300.52	$290.57	$298.33	5,146
Feb 9, 2015 – Feb 13, 2015	$298.33	$304.58	$297.15	$302.89	2,948
Feb 16, 2015 – Feb 20, 2015	$301.88	$327.54	$301.88	$321.29	4,321
Feb 23, 2015 – Feb 27, 2015	$323.83	$325.68	$316.73	$320.45	3,224
Mar 2, 2015 – Mar 6, 2015	$317.41	$329.56	$315.38	$328.89	4,177
Mar 9, 2015 – Mar 13, 2015	$327.87	$328.38	$311.33	$321.46	4,560
Mar 16, 2015 – Mar 20, 2015	$320.62	$323.32	$315.05	$319.60	5,449
Mar 23, 2015 – Mar 27, 2015	$319.94	$324.16	$316.73	$320.79	3,144
Mar 30, 2015 – Apr 2, 2015	$320.28	$322.81	$319.10	$322.14	2,375
Apr 6, 2015 – Apr 10, 2015	$324.17	$349.15	$323.49	$337.67	10,155
Apr 13, 2015 – Apr 17, 2015	$339.69	$347.46	$336.32	$337.33	10,063
Apr 20, 2015 – Apr 24, 2015	$341.05	$356.58	$334.97	$354.22	7,403
Apr 27, 2015 – Apr 30, 2015	$355.91	$363.33	$346.11	$352.53	8,808
May 4, 2015 – May 8, 2015	$350.50	$364.01	$345.10	$357.93	5,692
May 11, 2015 – May 15, 2015	$355.90	$361.31	$349.83	$357.25	3,587
May 18, 2015 – May 22, 2015	$357.93	$376.38	$356.58	$367.40	4,060
May 25, 2015 – May 29, 2015	$370.50	$372.92	$356.01	$371.89	3,093
Jun 1, 2015 – Jun 5, 2015	$366.36	$372.92	$363.95	$368.78	2,520
Jun 8, 2015 – Jun 12, 2015	$369.12	$369.12	$354.62	$355.66	2,764
Jun 15, 2015 – Jun 19, 2015	$352.21	$353.25	$345.65	$349.10	3,575
Jun 22, 2015 – Jun 26, 2015	$348.06	$359.11	$348.06	$355.31	2,944
Jun 29, 2015 – Jul 3, 2015	$359.11	$364.64	$349.79	$361.18	4,559
Jul 6, 2015 – Jul 10, 2015	$359.46	$362.56	$348.76	$361.87	3,945
Jul 13, 2015 – Jul 17, 2015	$362.57	$369.47	$357.73	$366.02	2,845
Jul 20, 2015 – Jul 24, 2015	$366.02	$370.85	$361.87	$361.87	2,234
Jul 27, 2015 – Jul 31, 2015	$365.67	$369.13	$357.73	$368.09	2,945
Aug 3, 2015 – Aug 7, 2015	$367.40	$368.09	$359.11	$359.11	1,599
Aug 10, 2015 – Aug 14, 2015	$360.15	$368.78	$359.11	$359.80	3,250
Aug 17, 2015 – Aug 21, 2015	$362.56	$366.02	$355.32	$357.04	1,426
Aug 24, 2015 – Aug 28, 2015	$359.11	$359.11	$338.57	$352.21	7,327
Aug 31, 2015 – Sep 4, 2015	$352.20	$356.01	$349.79	$350.82	3,167
Sep 7, 2015 – Sep 11, 2015	$350.83	$360.49	$350.83	$357.04	1,841
Sep 14, 2015 – Sep 18, 2015	$356.35	$369.13	$351.51	$352.55	3,768
Sep 21, 2015 – Sep 25, 2015	$355.66	$360.49	$349.79	$355.66	3,072
Sep 28, 2015 – Oct 2, 2015	$353.24	$354.96	$342.54	$346.34	3,880
Oct 5, 2015 – Oct 9, 2015	$344.09	$354.27	$343.57	$344.95	4,648
Oct 12, 2015 – Oct 16, 2015	$346.34	$359.46	$344.95	$349.44	6,142
Oct 19, 2015 – Oct 23, 2015	$349.10	$364.30	$347.37	$362.57	3,289
Oct 26, 2015 – Oct 30, 2015	$363.25	$365.67	$348.76	$353.59	5,690
Nov 2, 2015 – Nov 6, 2015	$353.25	$364.29	$353.25	$360.49	1,999
Nov 9, 2015 – Nov 13, 2015	$360.84	$363.26	$349.10	$352.21	3,062
Nov 16, 2015 – Nov 20, 2015	$352.21	$359.81	$350.83	$351.52	6,730
Nov 23, 2015 – Nov 27, 2015	$354.97	$358.77	$351.51	$354.62	2,629
Nov 30, 2015 – Dec 4, 2015	$357.38	$369.48	$353.24	$357.39	2,326
Dec 7, 2015 – Dec 11, 2015	$357.38	$368.43	$352.21	$352.21	3,160
Dec 14, 2015 – Dec 18, 2015	$353.94	$363.94	$351.52	$353.24	2,448
Dec 21, 2015 – Dec 23, 2015	$353.24	$358.08	$351.51	$352.90	1,789
Dec 28, 2015 – Dec 30, 2015	$354.63	$361.53	$353.59	$358.42	845
Jan 4, 2016 – Jan 8, 2016	$359.80	$359.80	$349.10	$353.24	4,099
Jan 11, 2016 – Jan 15, 2016	$354.62	$359.11	$346.33	$347.37	3,548
Jan 18, 2016 – Jan 22, 2016	$347.37	$358.08	$341.85	$349.10	5,261
Jan 25, 2016 – Jan 29, 2016	$348.41	$351.17	$345.13	$345.65	6,080
Feb 1, 2016 – Feb 5, 2016	$351.52	$364.98	$343.91	$361.87	7,312
Feb 8, 2016 – Feb 12, 2016	$356.35	$361.53	$334.25	$339.26	7,073
Feb 15, 2016 – Feb 19, 2016	$345.30	$349.79	$337.36	$345.99	4,918
Feb 22, 2016 – Feb 26, 2016	$345.30	$351.87	$339.77	$345.30	6,742
Feb 29, 2016 – Mar 4, 2016	$343.91	$350.48	$341.16	$350.48	2,907
Mar 7, 2016 – Mar 11, 2016	$349.09	$352.20	$342.53	$347.72	1,647
Mar 14, 2016 – Mar 18, 2016	$350.14	$358.42	$346.68	$357.04	2,042
Mar 21, 2016 – Mar 24, 2016	$357.05	$362.57	$354.28	$355.31	1,377
Mar 28, 2016 – Apr 1, 2016	$357.04	$359.80	$348.41	$350.48	1,365
Apr 4, 2016 – Apr 8, 2016	$360.50	$360.50	$339.08	$346.68	4,786
Apr 11, 2016 – Apr 15, 2016	$349.79	$351.52	$343.58	$345.30	6,921
Apr 18, 2016 – Apr 22, 2016	$345.65	$356.00	$341.15	$348.06	5,070
Apr 25, 2016 – Apr 29, 2016	$346.33	$348.41	$341.84	$345.65	4,674
May 2, 2016 – May 6, 2016	$345.30	$348.06	$342.36	$346.68	1,199
May 9, 2016 – May 13, 2016	$343.74	$352.13	$343.57	$351.77	3,637
May 16, 2016 – May 20, 2016	$353.72	$361.51	$348.41	$354.78	4,886
May 23, 2016 – May 27, 2016	$354.07	$357.96	$350.36	$357.96	3,814
May 30, 2016 – Jun 3, 2016	$355.49	$359.73	$351.59	$351.77	1,872
Jun 6, 2016 – Jun 10, 2016	$351.77	$359.03	$351.24	$353.37	2,497
Jun 13, 2016 – Jun 17, 2016	$353.01	$356.90	$349.48	$350.89	4,208
Jun 20, 2016 – Jun 24, 2016	$349.48	$357.26	$345.41	$353.72	3,463
Jun 27, 2016 – Jul 1, 2016	$353.72	$360.09	$332.50	$357.61	5,520
Jul 4, 2016 – Jul 8, 2016	$354.42	$357.26	$341.87	$353.54	2,258
Jul 11, 2016 – Jul 15, 2016	$353.54	$360.44	$350.36	$355.13	3,074
Jul 18, 2016 – Jul 22, 2016	$353.01	$360.79	$350.54	$357.96	2,508
Jul 25, 2016 – Jul 29, 2016	$356.20	$359.73	$350.36	$356.90	1,058
Aug 1, 2016 – Aug 5, 2016	$354.78	$359.03	$353.37	$359.03	1,469
Aug 8, 2016 – Aug 12, 2016	$354.78	$359.03	$353.36	$356.90	2,497
Aug 15, 2016 – Aug 19, 2016	$357.61	$359.38	$353.54	$356.90	2,534
Aug 22, 2016 – Aug 26, 2016	$354.78	$359.38	$353.72	$359.38	4,184
Aug 29, 2016 – Sep 2, 2016	$355.84	$370.70	$355.84	$367.87	3,451
Sep 5, 2016 – Sep 9, 2016	$369.64	$376.36	$364.69	$367.16	7,874
Sep 12, 2016 – Sep 16, 2016	$366.46	$371.05	$349.48	$349.48	8,924
Sep 19, 2016 – Sep 23, 2016	$350.36	$355.49	$347.36	$351.60	3,464
Sep 26, 2016 – Sep 30, 2016	$351.60	$352.84	$343.64	$348.06	4,753
Oct 3, 2016 – Oct 7, 2016	$348.94	$349.12	$343.81	$345.94	4,820
Oct 10, 2016 – Oct 14, 2016	$346.65	$346.65	$341.70	$342.40	3,483
Oct 17, 2016 – Oct 21, 2016	$343.11	$346.64	$337.80	$342.40	4,422
Oct 24, 2016 – Oct 28, 2016	$343.11	$343.11	$339.57	$343.11	3,122
Oct 31, 2016 – Nov 4, 2016	$341.69	$343.11	$331.79	$335.33	3,782
Nov 7, 2016 – Nov 11, 2016	$335.15	$339.57	$328.08	$333.91	4,481
Nov 14, 2016 – Nov 18, 2016	$331.44	$342.05	$329.32	$338.16	6,060
Nov 21, 2016 – Nov 25, 2016	$338.69	$346.65	$335.15	$346.65	5,658
Nov 28, 2016 – Dec 2, 2016	$344.17	$344.17	$333.91	$335.68	2,057
Dec 5, 2016 – Dec 9, 2016	$335.33	$343.11	$331.79	$341.16	4,054
Dec 12, 2016 – Dec 16, 2016	$343.11	$345.76	$334.97	$343.11	4,051
Dec 19, 2016 – Dec 23, 2016	$339.22	$343.11	$336.74	$342.93	2,099
Dec 26, 2016 – Dec 30, 2016	$342.93	$343.11	$338.16	$340.99	1,316
Jan 2, 2017 – Jan 6, 2017	$340.28	$356.20	$340.28	$352.31	3,984
Jan 9, 2017 – Jan 13, 2017	$351.07	$361.15	$350.54	$356.55	6,652
Jan 16, 2017 – Jan 20, 2017	$352.83	$355.13	$348.06	$350.36	4,194
Jan 23, 2017 – Jan 27, 2017	$349.47	$353.72	$341.87	$346.65	4,272
Jan 30, 2017 – Feb 3, 2017	$348.41	$356.20	$346.65	$353.37	2,250
Feb 6, 2017 – Feb 10, 2017	$353.72	$367.16	$352.30	$367.16	3,926
Feb 13, 2017 – Feb 17, 2017	$366.80	$366.80	$356.19	$362.92	2,514
Feb 20, 2017 – Feb 24, 2017	$357.26	$365.75	$352.31	$361.15	4,884
Feb 27, 2017 – Mar 3, 2017	$360.09	$366.45	$356.19	$366.45	3,634
Mar 6, 2017 – Mar 10, 2017	$365.75	$366.10	$357.26	$365.75	3,994
Mar 13, 2017 – Mar 17, 2017	$362.21	$366.45	$362.21	$362.21	1,861
Mar 20, 2017 – Mar 24, 2017	$365.04	$367.87	$357.96	$357.96	2,535
Mar 27, 2017 – Mar 31, 2017	$358.32	$369.99	$358.32	$365.75	2,243
Apr 3, 2017 – Apr 7, 2017	$367.52	$368.93	$356.20	$357.26	4,314
Apr 10, 2017 – Apr 13, 2017	$362.91	$368.22	$360.79	$367.87	1,750
Apr 17, 2017 – Apr 21, 2017	$367.51	$368.57	$349.30	$365.75	3,753
Apr 24, 2017 – Apr 28, 2017	$365.39	$369.99	$360.80	$366.45	4,113
May 1, 2017 – May 5, 2017	$368.22	$376.36	$362.21	$372.82	6,619
May 8, 2017 – May 12, 2017	$374.23	$380.79	$367.51	$380.79	8,680
May 15, 2017 – May 19, 2017	$376.80	$392.37	$376.45	$389.47	3,666
May 22, 2017 – May 26, 2017	$389.47	$389.47	$377.53	$377.89	2,110
May 29, 2017 – Jun 2, 2017	$377.89	$392.01	$377.89	$382.96	2,218
Jun 5, 2017 – Jun 9, 2017	$380.79	$385.86	$377.17	$383.32	817
Jun 12, 2017 – Jun 16, 2017	$380.06	$387.30	$379.70	$380.06	2,528
Jun 19, 2017 – Jun 23, 2017	$382.96	$385.13	$377.53	$383.68	3,403
Jun 26, 2017 – Jun 30, 2017	$383.69	$385.85	$381.51	$384.77	2,325
Jul 3, 2017 – Jul 7, 2017	$380.07	$390.20	$380.07	$390.20	1,435
Jul 10, 2017 – Jul 14, 2017	$390.20	$391.64	$379.70	$386.58	3,267
Jul 17, 2017 – Jul 21, 2017	$386.58	$398.17	$386.58	$388.75	2,196
Jul 24, 2017 – Jul 28, 2017	$389.11	$395.63	$386.57	$389.47	1,116
Jul 31, 2017 – Aug 4, 2017	$387.66	$390.93	$385.50	$388.03	803
Aug 7, 2017 – Aug 11, 2017	$388.75	$394.18	$375.35	$376.44	3,063
Aug 14, 2017 – Aug 18, 2017	$376.44	$390.19	$374.99	$377.89	2,780
Aug 21, 2017 – Aug 25, 2017	$377.53	$389.47	$376.44	$389.47	2,131
Aug 28, 2017 – Sep 1, 2017	$380.06	$386.22	$375.00	$380.43	3,081
Sep 4, 2017 – Sep 8, 2017	$378.26	$385.85	$375.00	$380.06	3,344
Sep 11, 2017 – Sep 15, 2017	$376.81	$385.85	$376.81	$379.70	2,531
Sep 18, 2017 – Sep 22, 2017	$377.53	$384.41	$374.27	$384.41	3,899
Sep 25, 2017 – Sep 29, 2017	$382.23	$385.85	$376.45	$378.98	2,062
Oct 2, 2017 – Oct 6, 2017	$383.68	$387.31	$379.34	$381.87	1,127
Oct 9, 2017 – Oct 13, 2017	$382.96	$386.58	$382.24	$384.41	1,256
Oct 16, 2017 – Oct 20, 2017	$384.41	$388.75	$374.27	$374.27	2,806
Oct 23, 2017 – Oct 27, 2017	$381.51	$387.30	$374.63	$387.30	1,662
Oct 30, 2017 – Nov 3, 2017	$384.41	$388.39	$380.07	$381.51	2,192
Nov 6, 2017 – Nov 10, 2017	$384.41	$384.41	$377.16	$380.06	1,136
Nov 13, 2017 – Nov 17, 2017	$377.17	$380.07	$367.03	$369.20	6,222
Nov 20, 2017 – Nov 24, 2017	$370.29	$383.69	$369.21	$376.44	3,142
Nov 27, 2017 – Dec 1, 2017	$374.99	$384.41	$371.73	$382.60	3,464
Dec 4, 2017 – Dec 8, 2017	$379.34	$383.32	$369.20	$376.08	4,207
Dec 11, 2017 – Dec 15, 2017	$375.36	$381.15	$373.91	$381.15	2,641
Dec 18, 2017 – Dec 22, 2017	$375.72	$382.96	$375.00	$382.96	3,432
Dec 25, 2017 – Dec 29, 2017	$383.69	$383.69	$375.72	$382.60	2,805
Jan 1, 2018 – Jan 5, 2018	$383.69	$389.47	$380.79	$389.47	2,192
Jan 8, 2018 – Jan 12, 2018	$388.03	$392.37	$385.13	$390.92	3,502
Jan 15, 2018 – Jan 19, 2018	$386.58	$390.93	$383.68	$385.13	2,313
Jan 22, 2018 – Jan 26, 2018	$386.58	$390.92	$385.13	$388.03	2,086
Jan 29, 2018 – Feb 2, 2018	$386.58	$388.03	$379.34	$383.68	2,435
Feb 5, 2018 – Feb 9, 2018	$379.34	$385.13	$372.10	$372.10	4,958
Feb 12, 2018 – Feb 16, 2018	$376.45	$383.69	$372.10	$380.79	3,612
Feb 19, 2018 – Feb 23, 2018	$379.34	$382.23	$373.55	$379.34	949
Feb 26, 2018 – Mar 2, 2018	$379.34	$382.24	$369.20	$369.20	2,062
Mar 5, 2018 – Mar 9, 2018	$372.10	$379.34	$372.10	$377.89	1,885
Mar 12, 2018 – Mar 16, 2018	$377.89	$379.34	$367.76	$372.10	2,783
Mar 19, 2018 – Mar 23, 2018	$372.10	$375.00	$367.75	$370.65	1,333
Mar 26, 2018 – Mar 29, 2018	$373.55	$376.45	$370.65	$372.10	2,169
Apr 2, 2018 – Apr 6, 2018	$376.45	$380.79	$370.66	$375.00	1,511
Apr 9, 2018 – Apr 13, 2018	$370.65	$377.89	$369.21	$373.55	1,685
Apr 16, 2018 – Apr 20, 2018	$372.10	$383.69	$372.10	$382.24	2,145
Apr 23, 2018 – Apr 27, 2018	$383.68	$392.37	$380.79	$392.37	2,281
Apr 30, 2018 – May 4, 2018	$390.92	$392.37	$388.02	$390.92	1,840
May 7, 2018 – May 11, 2018	$389.47	$398.32	$385.13	$398.32	2,227
May 14, 2018 – May 18, 2018	$396.84	$398.32	$386.48	$386.48	1,715
May 21, 2018 – May 25, 2018	$390.92	$396.84	$387.96	$393.88	1,360
May 28, 2018 – Jun 1, 2018	$393.88	$395.36	$389.44	$393.88	1,195
Jun 4, 2018 – Jun 8, 2018	$393.88	$395.36	$385.00	$385.00	1,442
Jun 11, 2018 – Jun 15, 2018	$387.96	$393.88	$385.00	$386.48	1,253
Jun 18, 2018 – Jun 22, 2018	$387.96	$390.92	$374.64	$380.56	1,638
Jun 25, 2018 – Jun 29, 2018	$382.04	$387.96	$376.11	$382.04	2,738
Jul 2, 2018 – Jul 6, 2018	$383.52	$389.44	$377.60	$380.56	1,640
Jul 9, 2018 – Jul 13, 2018	$380.56	$387.96	$380.56	$380.56	1,329
Jul 16, 2018 – Jul 20, 2018	$382.03	$386.48	$373.15	$380.56	1,874
Jul 23, 2018 – Jul 27, 2018	$380.56	$383.52	$373.16	$380.56	1,836
Jul 30, 2018 – Aug 3, 2018	$380.56	$382.04	$377.59	$379.07	1,225
Aug 6, 2018 – Aug 10, 2018	$380.56	$383.52	$377.59	$380.56	1,175
Aug 13, 2018 – Aug 17, 2018	$379.07	$385.00	$377.59	$379.07	1,498
Aug 20, 2018 – Aug 24, 2018	$380.55	$385.00	$376.11	$377.59	3,130
Aug 27, 2018 – Aug 31, 2018	$379.08	$383.52	$377.60	$380.56	1,537
Sep 3, 2018 – Sep 7, 2018	$380.56	$389.44	$379.08	$385.00	1,136
Sep 10, 2018 – Sep 14, 2018	$387.96	$389.44	$377.60	$385.00	2,364
Sep 17, 2018 – Sep 21, 2018	$383.52	$387.96	$377.59	$385.00	4,530
Sep 24, 2018 – Sep 28, 2018	$382.04	$385.00	$379.08	$382.04	1,778
Oct 1, 2018 – Oct 5, 2018	$379.08	$382.04	$376.12	$380.56	1,742
Oct 8, 2018 – Oct 12, 2018	$377.59	$379.07	$368.71	$370.19	2,860
Oct 15, 2018 – Oct 19, 2018	$371.67	$379.07	$364.27	$374.63	2,222
Oct 22, 2018 – Oct 26, 2018	$373.15	$376.11	$366.49	$371.67	3,017
Oct 29, 2018 – Nov 2, 2018	$371.67	$376.11	$366.49	$368.71	2,647
Nov 5, 2018 – Nov 9, 2018	$367.23	$379.07	$367.23	$376.11	6,485
Nov 12, 2018 – Nov 16, 2018	$377.59	$379.07	$367.97	$373.15	2,684
Nov 19, 2018 – Nov 23, 2018	$373.15	$377.59	$370.19	$370.19	1,349
Nov 26, 2018 – Nov 30, 2018	$371.67	$376.11	$367.23	$367.23	1,441
Dec 3, 2018 – Dec 7, 2018	$370.19	$386.48	$356.13	$369.45	2,944
Dec 10, 2018 – Dec 14, 2018	$369.45	$370.19	$357.60	$358.34	2,996
Dec 17, 2018 – Dec 21, 2018	$359.08	$359.82	$347.98	$353.16	2,848
Dec 24, 2018 – Dec 28, 2018	$349.46	$362.05	$344.28	$359.08	1,309
Dec 31, 2018 – Jan 4, 2019	$360.56	$365.00	$354.64	$360.57	1,203
Jan 7, 2019 – Jan 11, 2019	$358.34	$367.97	$353.90	$359.82	3,127
Jan 14, 2019 – Jan 18, 2019	$361.31	$373.15	$346.50	$370.19	4,579
Jan 21, 2019 – Jan 25, 2019	$368.71	$374.63	$362.79	$370.19	3,413
Jan 28, 2019 – Feb 1, 2019	$371.67	$377.59	$367.97	$371.67	2,665
Feb 4, 2019 – Feb 8, 2019	$376.11	$377.59	$367.97	$371.67	1,715
Feb 11, 2019 – Feb 15, 2019	$374.63	$377.59	$368.71	$376.11	1,589
Feb 18, 2019 – Feb 22, 2019	$376.11	$376.11	$368.71	$374.63	1,203
Feb 25, 2019 – Mar 1, 2019	$374.63	$376.11	$367.97	$367.97	1,334
Mar 4, 2019 – Mar 8, 2019	$368.71	$373.15	$365.75	$370.19	1,811
Mar 11, 2019 – Mar 15, 2019	$370.19	$374.63	$368.71	$373.15	3,401
Mar 18, 2019 – Mar 22, 2019	$373.15	$374.63	$368.71	$371.67	2,646
Mar 25, 2019 – Mar 29, 2019	$371.67	$374.63	$359.08	$370.19	2,896
Apr 1, 2019 – Apr 5, 2019	$368.71	$376.11	$368.71	$374.63	2,801
Apr 8, 2019 – Apr 12, 2019	$370.19	$377.59	$367.23	$370.19	2,282
Apr 15, 2019 – Apr 18, 2019	$370.19	$380.55	$369.45	$377.59	3,880
Apr 22, 2019 – Apr 26, 2019	$380.55	$380.55	$374.63	$377.59	2,810
Apr 29, 2019 – May 3, 2019	$377.59	$379.07	$370.19	$377.59	2,586
May 6, 2019 – May 10, 2019	$376.11	$377.59	$368.71	$370.19	1,934
May 13, 2019 – May 17, 2019	$373.15	$379.99	$367.23	$379.99	2,322
May 20, 2019 – May 24, 2019	$377.71	$383.03	$377.71	$378.47	1,812
May 27, 2019 – May 31, 2019	$379.99	$381.51	$373.91	$376.19	1,051
Jun 3, 2019 – Jun 7, 2019	$376.95	$381.51	$374.67	$378.47	2,530
Jun 10, 2019 – Jun 14, 2019	$378.47	$379.99	$375.43	$376.95	1,864
Jun 17, 2019 – Jun 21, 2019	$379.23	$381.51	$376.95	$376.95	1,857
Jun 24, 2019 – Jun 28, 2019	$379.23	$379.99	$377.71	$379.99	1,151
Jul 1, 2019 – Jul 5, 2019	$379.99	$381.51	$374.67	$379.99	2,552
Jul 8, 2019 – Jul 12, 2019	$378.47	$384.55	$375.43	$376.19	3,718
Jul 15, 2019 – Jul 19, 2019	$376.19	$383.03	$375.43	$381.51	3,868
Jul 22, 2019 – Jul 26, 2019	$383.03	$386.07	$379.99	$383.03	1,677
Jul 29, 2019 – Aug 2, 2019	$384.55	$386.07	$381.51	$381.51	1,571
Aug 5, 2019 – Aug 9, 2019	$384.55	$389.11	$379.99	$389.11	3,498
Aug 12, 2019 – Aug 16, 2019	$384.55	$389.11	$384.55	$386.07	2,354
Aug 19, 2019 – Aug 23, 2019	$389.11	$392.15	$384.55	$389.11	2,539
Aug 26, 2019 – Aug 30, 2019	$384.55	$392.15	$383.03	$392.15	2,785
Sep 2, 2019 – Sep 6, 2019	$390.63	$405.83	$390.63	$402.79	4,238
Sep 9, 2019 – Sep 13, 2019	$401.27	$405.83	$398.23	$405.83	4,187
Sep 16, 2019 – Sep 20, 2019	$404.31	$405.83	$399.75	$405.83	3,336
Sep 23, 2019 – Sep 27, 2019	$405.83	$410.39	$401.27	$410.39	9,891
Sep 30, 2019 – Oct 4, 2019	$407.35	$417.99	$407.35	$410.39	4,899
Oct 7, 2019 – Oct 11, 2019	$410.39	$416.47	$410.39	$413.43	2,850
Oct 14, 2019 – Oct 18, 2019	$411.91	$414.95	$405.83	$414.95	2,366
Oct 21, 2019 – Oct 25, 2019	$416.47	$416.47	$411.91	$414.95	2,513
Oct 28, 2019 – Nov 1, 2019	$414.95	$416.47	$408.87	$414.95	2,038
Nov 4, 2019 – Nov 8, 2019	$414.95	$422.55	$414.95	$419.51	4,241
Nov 11, 2019 – Nov 15, 2019	$421.03	$424.07	$413.43	$419.51	3,535
Nov 18, 2019 – Nov 22, 2019	$417.99	$424.07	$417.99	$421.03	1,840
Nov 25, 2019 – Nov 29, 2019	$419.51	$424.07	$417.99	$424.07	2,425
Dec 2, 2019 – Dec 6, 2019	$424.07	$428.63	$419.51	$424.07	2,715
Dec 9, 2019 – Dec 13, 2019	$421.03	$428.63	$419.51	$425.59	1,950
Dec 16, 2019 – Dec 20, 2019	$425.59	$439.27	$425.59	$434.71	5,896
Dec 23, 2019 – Dec 27, 2019	$434.71	$436.23	$433.19	$436.23	227
Dec 30, 2019 – Jan 3, 2020	$433.19	$439.27	$427.11	$439.27	1,167
Jan 6, 2020 – Jan 10, 2020	$440.79	$440.79	$433.19	$437.75	2,365
Jan 13, 2020 – Jan 17, 2020	$436.23	$437.75	$434.71	$437.75	2,776
Jan 20, 2020 – Jan 24, 2020	$436.23	$462.07	$436.23	$460.55	5,629
Jan 27, 2020 – Jan 31, 2020	$455.99	$455.99	$430.15	$437.75	4,947
Feb 3, 2020 – Feb 7, 2020	$437.75	$451.43	$436.23	$443.83	3,992
Feb 10, 2020 – Feb 14, 2020	$448.39	$454.47	$439.27	$454.47	3,614
Feb 17, 2020 – Feb 21, 2020	$452.95	$454.47	$440.79	$443.83	4,109
Feb 24, 2020 – Feb 28, 2020	$443.83	$443.83	$398.23	$407.35	4,988
Mar 2, 2020 – Mar 6, 2020	$408.87	$433.19	$399.75	$410.39	4,633
Mar 9, 2020 – Mar 13, 2020	$402.79	$410.39	$345.03	$348.83	8,618
Mar 16, 2020 – Mar 20, 2020	$335.91	$338.19	$288.79	$314.63	6,737
Mar 23, 2020 – Mar 27, 2020	$323.75	$346.55	$290.31	$341.99	10,220
Mar 30, 2020 – Apr 3, 2020	$341.99	$343.51	$319.95	$325.27	4,431
Apr 6, 2020 – Apr 9, 2020	$330.59	$354.15	$323.75	$351.11	5,317
Apr 13, 2020 – Apr 17, 2020	$354.15	$371.63	$345.79	$352.63	5,134
Apr 20, 2020 – Apr 24, 2020	$359.47	$364.03	$347.31	$347.31	2,419
Apr 27, 2020 – Apr 30, 2020	$348.83	$360.99	$348.07	$357.19	5,540
May 4, 2020 – May 8, 2020	$359.47	$359.47	$341.99	$345.03	4,471
May 11, 2020 – May 15, 2020	$351.87	$363.27	$334.57	$350.28	5,674
May 18, 2020 – May 22, 2020	$346.35	$353.42	$343.99	$345.56	2,332
May 25, 2020 – May 29, 2020	$348.70	$360.49	$340.85	$349.49	3,963
Jun 1, 2020 – Jun 5, 2020	$354.98	$373.05	$352.63	$371.48	7,014
Jun 8, 2020 – Jun 12, 2020	$372.27	$376.98	$345.56	$345.56	4,410
Jun 15, 2020 – Jun 19, 2020	$347.13	$364.41	$345.56	$348.70	3,127
Jun 22, 2020 – Jun 26, 2020	$354.20	$359.70	$345.56	$347.13	4,450
Jun 29, 2020 – Jul 3, 2020	$346.35	$360.49	$346.35	$349.49	1,514
Jul 6, 2020 – Jul 10, 2020	$353.42	$357.34	$343.21	$351.06	3,551
Jul 13, 2020 – Jul 17, 2020	$353.42	$356.56	$346.35	$356.56	2,628
Jul 20, 2020 – Jul 24, 2020	$354.20	$372.26	$353.42	$362.84	3,250
Jul 27, 2020 – Jul 31, 2020	$370.70	$370.70	$356.56	$359.70	2,471
Aug 3, 2020 – Aug 7, 2020	$364.41	$365.19	$352.63	$354.20	2,608
Aug 10, 2020 – Aug 14, 2020	$355.78	$370.70	$353.42	$356.56	2,189
Aug 17, 2020 – Aug 21, 2020	$362.05	$372.26	$357.34	$370.69	2,369
Aug 24, 2020 – Aug 28, 2020	$369.12	$387.97	$365.20	$374.62	2,983
Aug 31, 2020 – Sep 4, 2020	$374.62	$392.68	$374.62	$389.54	4,170
Sep 7, 2020 – Sep 11, 2020	$385.61	$392.68	$370.70	$381.69	22,378
Sep 14, 2020 – Sep 18, 2020	$380.91	$384.05	$370.69	$371.48	3,511
Sep 21, 2020 – Sep 25, 2020	$372.27	$372.27	$357.35	$365.20	2,511
Sep 28, 2020 – Oct 2, 2020	$359.70	$376.20	$357.34	$365.98	5,119
Oct 5, 2020 – Oct 9, 2020	$379.33	$382.48	$367.55	$380.12	2,700
Oct 12, 2020 – Oct 16, 2020	$380.12	$380.12	$360.48	$364.41	2,214
Oct 19, 2020 – Oct 23, 2020	$365.98	$368.34	$355.78	$368.34	1,141
Oct 26, 2020 – Oct 30, 2020	$369.12	$369.12	$339.28	$349.49	3,920
Nov 2, 2020 – Nov 6, 2020	$348.71	$358.13	$344.78	$358.13	2,762
Nov 9, 2020 – Nov 13, 2020	$354.20	$369.13	$351.85	$364.41	3,324
Nov 16, 2020 – Nov 20, 2020	$362.84	$370.69	$361.27	$365.98	2,952
Nov 23, 2020 – Nov 27, 2020	$369.91	$370.69	$361.27	$368.34	2,588
Nov 30, 2020 – Dec 4, 2020	$363.63	$369.13	$358.13	$363.63	3,956
Dec 7, 2020 – Dec 11, 2020	$369.90	$379.34	$361.27	$364.41	5,571
Dec 14, 2020 – Dec 18, 2020	$367.56	$370.70	$354.99	$361.27	3,566
Dec 21, 2020 – Dec 23, 2020	$360.49	$361.27	$354.20	$358.91	2,535
Dec 28, 2020 – Dec 30, 2020	$354.20	$373.05	$353.41	$373.05	2,362
Jan 4, 2021 – Jan 8, 2021	$373.05	$373.05	$358.91	$364.41	5,965
Jan 11, 2021 – Jan 15, 2021	$365.99	$365.99	$354.20	$355.77	3,943
Jan 18, 2021 – Jan 22, 2021	$358.92	$373.84	$358.92	$369.12	6,710
Jan 25, 2021 – Jan 29, 2021	$364.41	$372.27	$361.27	$363.63	2,794
Feb 1, 2021 – Feb 5, 2021	$365.19	$371.48	$357.34	$369.12	4,239
Feb 8, 2021 – Feb 12, 2021	$371.48	$372.27	$358.13	$362.84	4,816
Feb 15, 2021 – Feb 19, 2021	$365.99	$367.56	$359.70	$361.27	2,579
Feb 22, 2021 – Feb 26, 2021	$364.41	$365.20	$359.70	$364.41	3,102
Mar 1, 2021 – Mar 5, 2021	$365.20	$368.34	$359.70	$361.27	2,698
Mar 8, 2021 – Mar 12, 2021	$365.19	$369.12	$361.27	$365.20	2,824
Mar 15, 2021 – Mar 19, 2021	$365.98	$369.12	$360.48	$362.84	5,029
Mar 22, 2021 – Mar 26, 2021	$364.41	$369.13	$361.27	$368.34	2,669
Mar 29, 2021 – Apr 1, 2021	$368.34	$380.90	$366.77	$380.90	6,956
Apr 5, 2021 – Apr 9, 2021	$380.12	$387.97	$376.19	$384.83	5,050
Apr 12, 2021 – Apr 16, 2021	$386.40	$388.76	$382.47	$387.19	3,896
Apr 19, 2021 – Apr 23, 2021	$387.19	$387.19	$379.34	$383.26	4,020
Apr 26, 2021 – Apr 30, 2021	$386.40	$387.19	$378.54	$382.48	2,233
May 3, 2021 – May 7, 2021	$384.83	$391.90	$378.55	$384.05	4,192
May 10, 2021 – May 14, 2021	$394.26	$396.96	$380.90	$396.14	5,688
May 17, 2021 – May 21, 2021	$395.33	$396.96	$375.03	$377.47	3,151
May 24, 2021 – May 28, 2021	$379.90	$395.33	$379.90	$393.71	5,787
May 31, 2021 – Jun 4, 2021	$389.65	$395.33	$388.83	$392.08	4,286
Jun 7, 2021 – Jun 11, 2021	$393.71	$395.34	$388.03	$392.90	6,542
Jun 14, 2021 – Jun 18, 2021	$393.71	$396.96	$388.02	$395.33	10,216
Jun 21, 2021 – Jun 25, 2021	$392.90	$393.71	$386.40	$392.90	2,970
Jun 28, 2021 – Jul 2, 2021	$392.89	$393.71	$382.34	$387.21	3,599
Jul 5, 2021 – Jul 9, 2021	$388.83	$392.08	$383.15	$392.08	2,548
Jul 12, 2021 – Jul 16, 2021	$391.27	$392.08	$383.16	$383.97	3,070
Jul 19, 2021 – Jul 23, 2021	$383.97	$386.41	$372.60	$383.16	3,750
Jul 26, 2021 – Jul 30, 2021	$380.72	$382.35	$370.16	$373.41	2,872
Aug 2, 2021 – Aug 6, 2021	$375.85	$377.48	$370.98	$373.41	3,975
Aug 9, 2021 – Aug 13, 2021	$373.42	$379.10	$367.74	$372.60	4,907
Aug 16, 2021 – Aug 20, 2021	$374.23	$377.48	$366.92	$370.17	3,482
Aug 23, 2021 – Aug 27, 2021	$369.35	$374.23	$366.10	$370.98	4,533
Aug 30, 2021 – Sep 3, 2021	$373.41	$379.91	$373.41	$379.10	5,942
Sep 6, 2021 – Sep 10, 2021	$379.10	$381.53	$370.17	$370.17	3,654
Sep 13, 2021 – Sep 17, 2021	$371.79	$376.66	$366.11	$375.85	5,422
Sep 20, 2021 – Sep 24, 2021	$375.84	$375.84	$360.42	$366.92	5,213
Sep 27, 2021 – Oct 1, 2021	$368.54	$368.54	$355.55	$358.80	4,182
Oct 4, 2021 – Oct 8, 2021	$362.86	$363.68	$350.68	$358.80	2,941
Oct 11, 2021 – Oct 15, 2021	$357.18	$367.73	$354.74	$362.05	1,776
Oct 18, 2021 – Oct 22, 2021	$363.67	$365.30	$357.18	$358.80	3,219
Oct 25, 2021 – Oct 29, 2021	$360.43	$375.04	$358.80	$374.23	2,971
Nov 1, 2021 – Nov 5, 2021	$370.17	$375.85	$363.68	$373.41	2,442
Nov 8, 2021 – Nov 12, 2021	$373.42	$373.42	$365.29	$368.54	4,443
Nov 15, 2021 – Nov 19, 2021	$369.36	$369.36	$357.18	$361.24	2,073
Nov 22, 2021 – Nov 26, 2021	$359.61	$363.67	$342.57	$347.44	4,603
Nov 29, 2021 – Dec 3, 2021	$351.49	$351.49	$337.70	$349.06	7,413
Dec 6, 2021 – Dec 10, 2021	$345.81	$357.18	$343.38	$346.63	4,965
Dec 13, 2021 – Dec 17, 2021	$349.87	$353.12	$342.56	$349.06	4,889
Dec 20, 2021 – Dec 23, 2021	$351.50	$357.18	$345.81	$355.56	2,695
Dec 27, 2021 – Dec 30, 2021	$354.74	$361.24	$349.87	$361.24	1,106
Jan 3, 2022 – Jan 7, 2022	$358.80	$362.86	$357.17	$357.99	2,938
Jan 10, 2022 – Jan 14, 2022	$361.24	$361.24	$349.06	$361.24	6,045
Jan 17, 2022 – Jan 21, 2022	$361.23	$363.68	$357.99	$360.43	4,141
Jan 24, 2022 – Jan 28, 2022	$357.99	$361.24	$349.87	$356.37	2,927
Jan 31, 2022 – Feb 4, 2022	$357.18	$362.86	$349.87	$359.61	4,161
Feb 7, 2022 – Feb 11, 2022	$359.62	$364.48	$349.87	$357.18	4,841
Feb 14, 2022 – Feb 18, 2022	$355.55	$361.24	$345.81	$353.93	3,849
Feb 21, 2022 – Feb 25, 2022	$350.68	$353.93	$341.75	$353.93	3,029
Feb 28, 2022 – Mar 4, 2022	$353.93	$356.37	$331.20	$331.20	3,424
Mar 7, 2022 – Mar 11, 2022	$328.77	$346.62	$316.59	$344.19	4,772
Mar 14, 2022 – Mar 18, 2022	$344.19	$355.55	$336.88	$352.31	3,778
Mar 21, 2022 – Mar 25, 2022	$349.87	$358.80	$349.06	$357.18	6,701
Mar 28, 2022 – Apr 1, 2022	$353.93	$373.41	$353.12	$370.17	86,058
Apr 4, 2022 – Apr 8, 2022	$370.17	$371.79	$358.80	$368.54	6,071
Apr 11, 2022 – Apr 14, 2022	$363.67	$372.60	$357.18	$372.60	5,060
Apr 18, 2022 – Apr 22, 2022	$371.79	$380.72	$369.36	$379.10	8,890
Apr 25, 2022 – Apr 29, 2022	$379.10	$379.10	$366.92	$370.98	2,715
May 2, 2022 – May 6, 2022	$375.04	$377.47	$363.68	$366.11	4,026
May 9, 2022 – May 13, 2022	$366.11	$372.38	$357.99	$364.76	5,499
May 16, 2022 – May 20, 2022	$364.77	$371.54	$352.07	$361.38	4,671
May 23, 2022 – May 27, 2022	$369.00	$373.23	$363.08	$365.61	2,490
May 30, 2022 – Jun 3, 2022	$372.38	$372.38	$355.45	$364.76	2,754
Jun 6, 2022 – Jun 10, 2022	$364.76	$372.38	$363.07	$363.92	2,055
Jun 13, 2022 – Jun 17, 2022	$362.22	$365.61	$347.84	$354.61	3,417
Jun 20, 2022 – Jun 24, 2022	$355.46	$358.84	$328.38	$341.07	7,740
Jun 27, 2022 – Jul 1, 2022	$346.99	$352.91	$341.06	$346.14	1,947
Jul 4, 2022 – Jul 8, 2022	$351.22	$354.61	$338.53	$346.14	1,273
Jul 11, 2022 – Jul 15, 2022	$346.99	$352.07	$336.83	$344.45	2,215
Jul 18, 2022 – Jul 22, 2022	$342.75	$351.23	$336.84	$336.84	2,410
Jul 25, 2022 – Jul 29, 2022	$339.37	$345.30	$334.29	$344.45	3,029
Aug 1, 2022 – Aug 5, 2022	$345.30	$346.14	$338.52	$342.76	2,105
Aug 8, 2022 – Aug 12, 2022	$343.61	$355.46	$340.22	$352.07	3,645
Aug 15, 2022 – Aug 19, 2022	$353.77	$361.38	$351.23	$357.99	3,672
Aug 22, 2022 – Aug 26, 2022	$353.76	$354.61	$342.76	$348.68	1,671
Aug 29, 2022 – Sep 2, 2022	$351.22	$353.76	$343.60	$352.92	28,593
Sep 5, 2022 – Sep 9, 2022	$347.00	$352.07	$341.91	$341.91	3,294
Sep 12, 2022 – Sep 16, 2022	$345.30	$349.53	$336.83	$340.22	4,237
Sep 19, 2022 – Sep 23, 2022	$341.91	$341.91	$330.07	$331.76	3,423
Sep 26, 2022 – Sep 30, 2022	$335.14	$335.99	$323.29	$332.60	2,437
Oct 3, 2022 – Oct 7, 2022	$327.53	$346.99	$321.60	$341.91	4,233
Oct 10, 2022 – Oct 14, 2022	$342.76	$344.45	$326.68	$327.53	5,824
Oct 17, 2022 – Oct 21, 2022	$329.22	$345.30	$326.68	$336.84	5,826
Oct 24, 2022 – Oct 28, 2022	$335.99	$342.76	$330.91	$330.91	1,620
Oct 31, 2022 – Nov 4, 2022	$337.68	$341.07	$334.29	$336.84	2,670
Nov 7, 2022 – Nov 11, 2022	$337.68	$340.22	$330.91	$339.37	4,249
Nov 14, 2022 – Nov 18, 2022	$335.99	$340.23	$334.29	$339.37	1,640
Nov 21, 2022 – Nov 25, 2022	$339.37	$353.77	$339.37	$352.92	3,968
Nov 28, 2022 – Dec 2, 2022	$351.23	$352.92	$343.60	$346.14	3,086
Dec 5, 2022 – Dec 9, 2022	$349.53	$350.38	$342.76	$342.76	2,574
Dec 12, 2022 – Dec 16, 2022	$343.60	$357.15	$343.60	$352.07	2,912
Dec 19, 2022 – Dec 23, 2022	$352.07	$357.99	$346.99	$353.76	2,332
Dec 26, 2022 – Dec 30, 2022	$353.76	$359.68	$352.92	$357.99	1,210
Jan 2, 2023 – Jan 6, 2023	$357.99	$374.07	$357.99	$369.84	1,965
Jan 9, 2023 – Jan 13, 2023	$368.14	$374.07	$366.45	$366.46	1,862
Jan 16, 2023 – Jan 20, 2023	$367.31	$376.61	$365.61	$372.38	2,981
Jan 23, 2023 – Jan 27, 2023	$372.38	$377.46	$369.00	$374.92	2,963
Jan 30, 2023 – Feb 3, 2023	$378.30	$378.30	$371.53	$376.61	3,550
Feb 6, 2023 – Feb 10, 2023	$375.77	$376.61	$369.00	$369.00	3,010
Feb 13, 2023 – Feb 17, 2023	$372.38	$372.38	$359.68	$362.22	1,236
Feb 20, 2023 – Feb 24, 2023	$363.92	$370.69	$359.68	$370.69	1,239
Feb 27, 2023 – Mar 3, 2023	$372.38	$389.31	$372.38	$389.31	5,746
Mar 6, 2023 – Mar 10, 2023	$385.08	$393.54	$383.38	$386.77	3,159
Mar 13, 2023 – Mar 17, 2023	$384.23	$388.46	$359.68	$364.76	3,680
Mar 20, 2023 – Mar 24, 2023	$359.69	$375.77	$354.60	$355.45	4,380
Mar 27, 2023 – Mar 31, 2023	$355.45	$386.77	$354.60	$383.38	6,526
Apr 3, 2023 – Apr 6, 2023	$385.07	$385.92	$372.39	$378.31	4,612
Apr 10, 2023 – Apr 14, 2023	$380.84	$394.39	$378.30	$393.54	4,019
Apr 17, 2023 – Apr 21, 2023	$394.38	$396.92	$390.16	$396.08	5,310
Apr 24, 2023 – Apr 28, 2023	$396.08	$402.00	$394.38	$398.62	9,178
May 1, 2023 – May 5, 2023	$399.47	$401.16	$393.54	$398.62	5,402
May 8, 2023 – May 12, 2023	$397.77	$409.15	$396.92	$399.43	5,979
May 15, 2023 – May 19, 2023	$402.08	$402.08	$392.36	$394.13	3,379
May 22, 2023 – May 26, 2023	$394.13	$395.01	$376.46	$387.06	5,014
May 29, 2023 – Jun 2, 2023	$387.05	$407.38	$383.52	$388.82	4,499
Jun 5, 2023 – Jun 9, 2023	$389.71	$389.71	$383.53	$384.41	2,918
Jun 12, 2023 – Jun 16, 2023	$384.41	$387.06	$380.87	$380.87	3,330
Jun 19, 2023 – Jun 23, 2023	$382.64	$390.59	$379.98	$384.41	2,515
Jun 26, 2023 – Jun 30, 2023	$384.40	$388.83	$379.99	$387.06	2,042
Jul 3, 2023 – Jul 7, 2023	$387.05	$388.83	$378.22	$384.41	2,461
Jul 10, 2023 – Jul 14, 2023	$387.05	$387.94	$381.75	$387.94	1,354
Jul 17, 2023 – Jul 21, 2023	$387.94	$387.94	$382.64	$387.06	1,414
Jul 24, 2023 – Jul 28, 2023	$388.82	$398.54	$384.40	$398.54	2,726
Jul 31, 2023 – Aug 4, 2023	$392.36	$403.85	$392.36	$397.66	1,853
Aug 7, 2023 – Aug 11, 2023	$398.54	$398.54	$392.36	$398.54	2,674
Aug 14, 2023 – Aug 18, 2023	$398.54	$398.54	$382.64	$386.17	1,991
Aug 21, 2023 – Aug 25, 2023	$383.52	$386.17	$380.87	$385.29	3,095
Aug 28, 2023 – Sep 1, 2023	$384.41	$395.89	$382.64	$387.06	4,185
Sep 4, 2023 – Sep 8, 2023	$387.06	$395.01	$382.64	$385.29	1,951
Sep 11, 2023 – Sep 15, 2023	$387.06	$393.24	$384.41	$388.82	1,679
Sep 18, 2023 – Sep 22, 2023	$390.59	$392.36	$382.63	$386.17	2,098
Sep 25, 2023 – Sep 29, 2023	$390.59	$391.47	$379.99	$389.71	2,792
Oct 2, 2023 – Oct 6, 2023	$389.70	$390.59	$377.34	$387.94	1,963
Oct 9, 2023 – Oct 13, 2023	$384.40	$390.59	$380.88	$384.41	1,511
Oct 16, 2023 – Oct 20, 2023	$387.06	$387.06	$372.03	$374.68	1,683
Oct 23, 2023 – Oct 27, 2023	$375.57	$376.45	$364.96	$372.92	3,729
Oct 30, 2023 – Nov 3, 2023	$372.91	$387.06	$371.15	$379.10	2,383
Nov 6, 2023 – Nov 10, 2023	$379.11	$380.87	$368.50	$371.15	3,835
Nov 13, 2023 – Nov 17, 2023	$371.15	$376.45	$369.39	$372.03	3,418
Nov 20, 2023 – Nov 24, 2023	$372.92	$376.45	$368.50	$374.68	8,136
Nov 27, 2023 – Dec 1, 2023	$379.10	$385.29	$376.45	$382.64	7,067
Dec 4, 2023 – Dec 8, 2023	$382.64	$383.52	$375.57	$379.99	6,090
Dec 11, 2023 – Dec 15, 2023	$383.52	$393.24	$379.99	$391.47	4,849
Dec 18, 2023 – Dec 22, 2023	$392.36	$392.36	$382.64	$389.71	3,827
Dec 25, 2023 – Dec 29, 2023	$388.83	$389.71	$386.18	$388.82	974
Jan 1, 2024 – Jan 5, 2024	$391.47	$392.36	$384.40	$386.17	1,808
Jan 8, 2024 – Jan 12, 2024	$387.94	$389.70	$383.52	$385.29	2,885
Jan 15, 2024 – Jan 19, 2024	$387.06	$387.94	$375.57	$377.34	8,745
Jan 22, 2024 – Jan 26, 2024	$376.46	$391.47	$376.46	$391.47	3,169
Jan 29, 2024 – Feb 2, 2024	$392.35	$393.25	$379.99	$387.94	2,941
Feb 5, 2024 – Feb 9, 2024	$387.94	$395.90	$381.75	$393.24	3,707
Feb 12, 2024 – Feb 16, 2024	$394.12	$399.42	$394.12	$398.54	9,862
Feb 19, 2024 – Feb 23, 2024	$398.54	$398.54	$392.36	$393.24	6,528
Feb 26, 2024 – Mar 1, 2024	$395.89	$398.54	$392.36	$398.54	6,651
Mar 4, 2024 – Mar 8, 2024	$398.55	$399.42	$389.71	$395.89	3,319
Mar 11, 2024 – Mar 15, 2024	$396.78	$401.20	$395.01	$398.54	6,796
Mar 18, 2024 – Mar 22, 2024	$399.43	$402.08	$393.24	$393.24	4,562
Mar 25, 2024 – Mar 28, 2024	$395.01	$402.08	$393.24	$396.78	6,953
Apr 1, 2024 – Apr 5, 2024	$402.08	$402.08	$392.36	$394.13	3,701
Apr 8, 2024 – Apr 12, 2024	$397.66	$403.85	$392.36	$402.08	8,976
Apr 15, 2024 – Apr 19, 2024	$400.31	$402.96	$392.36	$395.89	4,726
Apr 22, 2024 – Apr 26, 2024	$397.66	$400.31	$389.71	$399.43	5,205
Apr 29, 2024 – May 3, 2024	$399.42	$402.07	$394.13	$397.66	4,952
May 6, 2024 – May 10, 2024	$399.43	$410.58	$397.66	$408.72	12,386
May 13, 2024 – May 17, 2024	$407.79	$408.72	$400.36	$402.21	5,665
May 20, 2024 – May 24, 2024	$402.22	$408.72	$400.36	$405.93	5,562
May 27, 2024 – May 31, 2024	$405.93	$406.86	$397.57	$404.07	5,841
Jun 3, 2024 – Jun 7, 2024	$404.07	$404.07	$397.57	$403.14	5,009
Jun 10, 2024 – Jun 14, 2024	$404.08	$406.86	$399.42	$405.00	5,260
Jun 17, 2024 – Jun 21, 2024	$405.93	$415.22	$405.00	$414.29	5,100
Jun 24, 2024 – Jun 28, 2024	$416.15	$425.44	$413.36	$423.58	7,239
Jul 1, 2024 – Jul 5, 2024	$425.44	$429.16	$415.22	$420.79	5,812
Jul 8, 2024 – Jul 12, 2024	$421.72	$424.51	$418.93	$420.79	2,016
Jul 15, 2024 – Jul 19, 2024	$422.65	$425.44	$413.36	$414.29	4,244
Jul 22, 2024 – Jul 26, 2024	$413.36	$415.22	$408.72	$414.29	3,737
Jul 29, 2024 – Aug 2, 2024	$414.29	$418.94	$405.93	$405.93	3,000
Aug 5, 2024 – Aug 9, 2024	$404.07	$411.50	$392.00	$405.00	5,121
Aug 12, 2024 – Aug 16, 2024	$406.86	$414.29	$405.00	$414.29	2,860
Aug 19, 2024 – Aug 23, 2024	$416.15	$419.86	$409.64	$419.86	5,209
Aug 26, 2024 – Aug 30, 2024	$418.01	$431.94	$416.15	$429.15	7,428
Sep 2, 2024 – Sep 6, 2024	$428.22	$431.93	$418.93	$418.93	4,057
Sep 9, 2024 – Sep 13, 2024	$421.72	$431.94	$418.93	$429.15	3,020
Sep 16, 2024 – Sep 20, 2024	$431.01	$441.23	$429.15	$434.73	4,602
Sep 23, 2024 – Sep 27, 2024	$434.72	$440.30	$431.94	$431.94	3,297
Sep 30, 2024 – Oct 4, 2024	$432.87	$434.73	$425.44	$432.87	3,722
Oct 7, 2024 – Oct 11, 2024	$435.65	$435.65	$428.22	$433.80	1,599
Oct 14, 2024 – Oct 18, 2024	$433.80	$436.58	$427.30	$436.58	7,496
Oct 21, 2024 – Oct 25, 2024	$436.58	$440.30	$429.16	$434.73	3,605
Oct 28, 2024 – Nov 1, 2024	$432.87	$435.66	$427.29	$428.22	2,379
Nov 4, 2024 – Nov 8, 2024	$430.08	$436.58	$427.29	$431.01	2,128
Nov 11, 2024 – Nov 15, 2024	$431.01	$432.87	$422.65	$429.15	3,299
Nov 18, 2024 – Nov 22, 2024	$430.08	$436.58	$425.43	$435.65	3,848
Nov 25, 2024 – Nov 29, 2024	$430.09	$440.30	$430.09	$437.51	4,990
Dec 2, 2024 – Dec 6, 2024	$437.51	$453.31	$437.51	$453.30	6,753
Dec 9, 2024 – Dec 13, 2024	$453.31	$461.67	$451.45	$457.02	5,179
Dec 16, 2024 – Dec 20, 2024	$450.51	$457.02	$445.87	$453.30	4,114
Dec 23, 2024 – Dec 27, 2024	$457.02	$458.88	$453.30	$457.95	1,200
Dec 30, 2024 – Jan 3, 2025	$455.16	$466.31	$455.16	$464.45	3,032
Jan 6, 2025 – Jan 10, 2025	$464.45	$464.45	$453.31	$458.88	9,232
Jan 13, 2025 – Jan 17, 2025	$458.87	$464.45	$452.37	$464.45	6,665
Jan 20, 2025 – Jan 24, 2025	$464.45	$470.03	$458.88	$468.17	8,115
Jan 27, 2025 – Jan 31, 2025	$466.31	$473.74	$462.59	$470.02	6,396
Feb 3, 2025 – Feb 7, 2025	$470.02	$471.89	$462.59	$468.17	3,877
Feb 10, 2025 – Feb 14, 2025	$468.17	$471.89	$463.52	$464.45	10,792
Feb 17, 2025 – Feb 21, 2025	$464.45	$471.88	$461.66	$471.88	7,721
Feb 24, 2025 – Feb 28, 2025	$471.88	$471.88	$468.16	$470.02	3,576
Mar 3, 2025 – Mar 7, 2025	$473.74	$486.75	$470.02	$486.74	11,217
Mar 10, 2025 – Mar 14, 2025	$484.89	$501.61	$481.17	$501.61	11,462
Mar 17, 2025 – Mar 21, 2025	$499.75	$514.61	$497.89	$514.61	7,499
Mar 24, 2025 – Mar 28, 2025	$512.75	$535.05	$505.32	$529.47	31,640
Mar 31, 2025 – Apr 4, 2025	$531.33	$533.19	$494.17	$497.89	8,757
Apr 7, 2025 – Apr 11, 2025	$483.02	$527.61	$468.16	$511.82	12,107
Apr 14, 2025 – Apr 17, 2025	$517.39	$519.25	$505.32	$510.90	5,045
Apr 21, 2025 – Apr 25, 2025	$519.25	$533.19	$511.82	$530.40	5,093
Apr 28, 2025 – May 2, 2025	$532.26	$570.34	$532.26	$570.34	9,988
May 5, 2025 – May 9, 2025	$572.20	$587.06	$562.91	$580.56	11,060
May 12, 2025 – May 16, 2025	$582.42	$596.33	$566.63	$596.33	10,618
May 19, 2025 – May 23, 2025	$595.36	$599.23	$582.80	$586.67	7,502
May 26, 2025 – May 30, 2025	$586.67	$597.30	$584.73	$593.43	5,701
Jun 2, 2025 – Jun 6, 2025	$591.50	$604.06	$586.67	$604.06	5,319
Jun 9, 2025 – Jun 13, 2025	$602.13	$602.13	$564.44	$570.24	4,670
Jun 16, 2025 – Jun 20, 2025	$574.10	$586.67	$566.37	$586.67	6,292
Jun 23, 2025 – Jun 27, 2025	$587.63	$592.47	$579.90	$586.67	4,483
Jun 30, 2025 – Jul 4, 2025	$586.67	$598.26	$584.73	$596.33	3,967
Jul 7, 2025 – Jul 11, 2025	$595.37	$598.27	$587.63	$597.30	5,026
Jul 14, 2025 – Jul 18, 2025	$597.30	$619.53	$594.40	$616.63	10,446
Jul 21, 2025 – Jul 25, 2025	$614.69	$618.56	$598.27	$606.00	3,089
Jul 28, 2025 – Jul 31, 2025	$608.90	$613.73	$600.19	$606.96	3,918
Aug 4, 2025 – Aug 8, 2025	$600.20	$626.29	$599.23	$612.76	5,488
Aug 11, 2025 – Aug 15, 2025	$623.39	$639.82	$609.86	$621.46	5,906
Aug 18, 2025 – Aug 22, 2025	$626.29	$650.45	$625.33	$633.06	4,910
Aug 25, 2025 – Aug 29, 2025	$634.03	$634.03	$607.93	$612.76	4,465
Sep 1, 2025 – Sep 5, 2025	$612.77	$623.39	$594.40	$612.76	8,498
Sep 8, 2025 – Sep 12, 2025	$611.80	$615.66	$600.20	$608.90	4,907
Sep 15, 2025 – Sep 19, 2025	$608.90	$615.66	$585.70	$585.70	8,035
Sep 22, 2025 – Sep 26, 2025	$601.17	$601.17	$582.80	$591.50	5,092
Sep 29, 2025 – Oct 3, 2025	$596.33	$609.86	$593.43	$604.06	5,280
Oct 6, 2025 – Oct 10, 2025	$605.03	$620.50	$602.13	$605.03	4,077
Oct 13, 2025 – Oct 17, 2025	$608.90	$617.60	$593.43	$595.36	3,247
Oct 20, 2025 – Oct 24, 2025	$597.30	$604.07	$589.56	$603.10	3,201
Oct 27, 2025 – Oct 31, 2025	$605.03	$605.03	$592.46	$597.30	4,111
Nov 3, 2025 – Nov 7, 2025	$596.34	$620.50	$596.34	$619.53	4,984
Nov 10, 2025 – Nov 14, 2025	$611.79	$633.06	$611.79	$620.49	4,360
Nov 17, 2025 – Nov 21, 2025	$621.46	$626.29	$603.10	$626.29	4,361
Nov 24, 2025 – Nov 28, 2025	$618.56	$645.62	$618.56	$645.62	4,828
Dec 1, 2025 – Dec 5, 2025	$642.72	$658.19	$638.85	$651.42	5,431
Dec 8, 2025 – Dec 12, 2025	$646.59	$653.36	$623.39	$646.59	4,319
Dec 15, 2025 – Dec 19, 2025	$652.38	$679.45	$641.75	$679.45	7,220
Dec 22, 2025 – Dec 23, 2025	$680.41	$688.15	$675.58	$686.22	2,914
Dec 29, 2025 – Dec 30, 2025	$691.05	$706.51	$684.29	$703.61	2,093
Jan 5, 2026 – Jan 9, 2026	$707.48	$719.08	$687.18	$705.55	6,686
Jan 12, 2026 – Jan 16, 2026	$705.55	$723.91	$677.51	$720.04	9,317
Jan 19, 2026 – Jan 23, 2026	$715.21	$715.21	$682.35	$705.55	5,773
Jan 26, 2026 – Jan 30, 2026	$704.58	$715.21	$691.05	$710.38	6,819
Feb 2, 2026 – Feb 6, 2026	$710.38	$735.51	$707.48	$723.91	5,081
Feb 9, 2026 – Feb 13, 2026	$733.57	$740.34	$701.68	$702.65	7,138
Feb 16, 2026 – Feb 20, 2026	$691.05	$721.01	$691.05	$703.61	5,824
Feb 23, 2026 – Feb 27, 2026	$700.71	$725.84	$699.74	$708.44	28,809
Mar 2, 2026 – Mar 6, 2026	$705.54	$734.54	$695.88	$717.14	7,240
Mar 9, 2026 – Mar 13, 2026	$700.71	$728.75	$700.71	$725.84	7,204
Mar 16, 2026 – Mar 20, 2026	$715.21	$747.11	$709.41	$716.18	7,607
Mar 23, 2026 – Mar 27, 2026	$709.41	$779.96	$693.95	$772.23	13,706
Mar 30, 2026 – Apr 2, 2026	$779.96	$792.53	$763.53	$792.53	10,279
Apr 6, 2026 – Apr 10, 2026	$783.83	$810.89	$783.83	$807.99	6,486
Apr 13, 2026 – Apr 17, 2026	$807.03	$817.66	$792.53	$798.33	7,357
Apr 20, 2026 – Apr 24, 2026	$804.13	$821.53	$788.67	$810.89	6,262
Apr 27, 2026 – Apr 30, 2026	$815.73	$815.73	$778.04	$790.60	9,207
May 4, 2026 – May 8, 2026	$785.76	$800.26	$757.73	$779.00	13,697
May 11, 2026 – May 15, 2026	$774.17	$801.00	$763.54	$790.00	7,149
May 18, 2026 – May 22, 2026	$793.00	$805.00	$768.00	$773.00	4,677
May 25, 2026 – May 29, 2026	$778.00	$822.00	$774.00	$822.00	10,940
Jun 1, 2026 – Jun 5, 2026	$819.00	$819.00	$748.00	$756.00	8,489
Jun 8, 2026 – Jun 12, 2026	$749.00	$799.00	$749.00	$790.00	7,353
Jun 15, 2026 – Jun 19, 2026	$800.00	$800.00	$760.00	$769.00	8,300
Jun 22, 2026 – Jun 26, 2026	$765.00	$785.00	$765.00	$784.00	4,681
Jun 29, 2026 – Jul 3, 2026	$780.00	$810.00	$773.00	$805.00	4,730
Jul 6, 2026 – Jul 10, 2026	$810.00	$815.00	$795.00	$808.00	3,543
Jul 13, 2026 – Jul 17, 2026	$808.00	$819.00	$795.00	$819.00	4,594
Jul 20, 2026 – Jul 24, 2026	$820.00	$828.00	$797.00	$818.00	4,336
Jul 27, 2026 – Jul 31, 2026	$812.00	$818.00	$794.00	$803.00	4,274
Aug 3, 2026 – Aug 7, 2026	$809.00	$809.00	$782.00	$790.00	3,182
Aug 10, 2026 – Aug 14, 2026	$785.00	$795.00	$773.00	$781.00	3,871
Aug 17, 2026 – Aug 21, 2026	$785.00	$785.00	$756.00	$759.00	4,987
Aug 24, 2026 – Aug 28, 2026	$758.00	$780.00	$754.00	$767.00	4,703
Aug 31, 2026 – Sep 4, 2026	$779.00	$786.00	$758.00	$765.00	6,647
Sep 7, 2026 – Sep 7, 2026	$765.00	$773.00	$759.00	$762.00	1,219

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Vaudoise Assurances Holding S.A. (VAHN.SW) is available to Pro members and via the machine API.

AI valuation — available
Intrinsic / IC value — available
Upside vs price — available

Unlock with Pro Agent / API docs

Line items

About Vaudoise Assurances Holding S.A.

Vaudoise Assurances Holding SA provides insurance products and services to individuals and SMEs primarily in Switzerland. The company offers vehicle, household, public liability, foresight, mortgage, and business insurance. It serves customers through its network of agencies. The company was founded in 1895 and is headquartered in Lausanne, Switzerland. Vaudoise Assurances Holding SA operates as a subsidiary of Mutuelle Vaudoise, Société Coopérative.

CEO: Jean-Daniel Laffely
Employees: 2.01K
Beta: 0.24

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