WSO.B
Watsco, Inc. Class B
stockNYSE
At CloseOct 13, 2026 9:51:26 AM EDT
283.70USD-0.526%(-1.50)20
WSO.B Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 283.70 | 283.70 | 283.70 | 283.70 | -0.526% | 20 | 0.000% | |
| 2026-10-12 | 285.20 | 285.20 | 285.20 | 285.20 | -11.346% | 296 | -0.526% | |
| 2026-09-24 | 321.70 | 321.70 | 321.70 | 321.70 | +2.159% | 10 | -11.812% | |
| 2026-09-11 | 316.15 | 316.15 | 314.90 | 314.90 | +0.687% | 3 | -9.908% | |
| 2026-09-10 | 312.75 | 312.75 | 312.75 | 312.75 | +0.985% | 570 | -9.289% | |
| 2026-08-31 | 309.70 | 309.70 | 309.70 | 309.70 | -1.070% | 2 | -8.395% | |
| 2026-08-26 | 313.05 | 313.05 | 313.05 | 313.05 | +0.032% | 228 | -9.375% | |
| 2026-08-21 | 312.90 | 312.95 | 312.90 | 312.95 | -0.398% | 2 | -9.347% | |
| 2026-08-18 | 313.70 | 314.20 | 312.55 | 314.20 | -4.449% | 1,955 | -9.707% | |
| 2026-08-11 | 328.83 | 328.83 | 328.83 | 328.83 | +5.357% | 256 | -13.724% | |
| 2026-07-31 | 312.11 | 312.11 | 312.11 | 312.11 | -1.465% | 117 | -9.103% | |
| 2026-07-30 | 316.75 | 316.75 | 316.75 | 316.75 | -12.969% | 8 | -10.434% | |
| 2026-07-28 | 363.55 | 363.95 | 363.55 | 363.95 | -4.009% | 1,392 | -22.050% | |
| 2026-01-30 | 379.15 | 379.15 | 379.15 | 379.15 | +11.893% | 1 | -25.175% | |
| 2025-12-31 | 338.85 | 338.85 | 338.85 | 338.85 | -24.800% | 139 | -16.276% | |
| 2025-06-27 | 450.60 | 450.60 | 450.60 | 450.60 | -2.387% | 215 | -37.040% | |
| 2025-05-27 | 461.62 | 461.62 | 461.62 | 461.62 | -4.545% | 8 | -38.543% | |
| 2025-05-12 | 485.50 | 485.50 | 483.60 | 483.60 | +1.565% | 104 | -41.336% | |
| 2025-05-09 | 472.85 | 476.15 | 472.65 | 476.15 | +1.115% | 22 | -40.418% | |
| 2025-05-08 | 471.10 | 473.60 | 470.90 | 470.90 | -5.858% | 577 | -39.754% | |
| 2025-03-05 | 500.55 | 500.55 | 500.20 | 500.20 | +1.255% | 1,180 | -43.283% | |
| 2025-03-04 | 494.05 | 494.15 | 494.00 | 494.00 | +0.213% | 6 | -42.571% | |
| 2025-03-03 | 492.95 | 492.95 | 492.95 | 492.95 | -1.473% | 472 | -42.449% | |
| 2025-02-28 | 500.32 | 500.32 | 500.32 | 500.32 | +0.365% | 2 | -43.296% | |
| 2025-02-26 | 501.05 | 501.05 | 498.50 | 498.50 | +0.302% | 22 | -43.089% | |
| 2025-02-25 | 497.00 | 497.00 | 497.00 | 497.00 | +2.824% | 1 | -42.918% | |
| 2025-02-14 | 483.35 | 483.35 | 483.35 | 483.35 | +4.125% | 121 | -41.305% | |
| 2025-02-11 | 464.20 | 464.20 | 464.20 | 464.20 | -1.538% | 117 | -38.884% | |
| 2025-02-07 | 471.45 | 471.45 | 471.45 | 471.45 | +0.021% | 126 | -39.824% | |
| 2025-02-05 | 471.35 | 471.35 | 471.35 | 471.35 | +1.518% | 9 | -39.811% | |
| 2025-01-07 | 464.30 | 464.30 | 464.30 | 464.30 | -1.202% | 20 | -38.897% | |
| 2025-01-06 | 475.15 | 475.15 | 469.95 | 469.95 | -9.842% | 434 | -39.632% | |
| 2024-11-15 | 519.70 | 521.25 | 519.70 | 521.25 | +5.902% | 1,251 | -45.573% | |
| 2024-10-21 | 492.20 | 492.20 | 492.20 | 492.20 | -0.786% | 3 | -42.361% | |
| 2024-09-23 | 496.10 | 496.10 | 496.10 | 496.10 | +1.080% | 1 | -42.814% | |
| 2024-09-18 | 492.20 | 492.20 | 490.80 | 490.80 | +1.995% | 2,593 | -42.196% | |
| 2024-09-16 | 481.20 | 481.20 | 481.20 | 481.20 | +5.100% | 8 | -41.043% | |
| 2024-09-09 | 456.75 | 457.85 | 456.65 | 457.85 | -5.617% | 686 | -38.036% | |
| 2024-08-23 | 485.10 | 485.10 | 485.10 | 485.10 | +5.790% | 236 | -41.517% | |
| 2024-08-05 | 456.19 | 458.55 | 456.19 | 458.55 | -6.675% | 0 | -38.131% | |
| 2024-07-31 | 491.35 | 491.35 | 491.35 | 491.35 | -0.547% | 16 | -42.261% | |
| 2024-07-25 | 486.69 | 494.05 | 486.69 | 494.05 | +11.801% | 263 | -42.577% | |
| 2024-05-01 | 441.90 | 441.90 | 441.90 | 441.90 | 0.000% | 15 | -35.800% | |
| 2024-04-26 | 441.90 | 441.90 | 441.90 | 441.90 | +0.443% | 30 | -35.800% | |
| 2024-04-25 | 439.95 | 439.95 | 439.95 | 439.95 | -1.168% | 25 | -35.515% | |
| 2024-04-24 | 445.15 | 445.15 | 445.15 | 445.15 | +7.667% | 315 | -36.269% | |
| 2024-04-16 | 413.45 | 413.45 | 413.45 | 413.45 | +0.061% | 2 | -31.382% | |
| 2024-04-15 | 413.20 | 413.20 | 413.20 | 413.20 | -5.327% | 134 | -31.341% | |
| 2024-04-04 | 436.45 | 436.45 | 436.45 | 436.45 | +2.755% | 28 | -34.998% | |
| 2024-04-03 | 424.75 | 424.75 | 424.75 | 424.75 | -0.410% | 171 | -33.208% | |
| 2024-04-02 | 426.50 | 426.50 | 426.50 | 426.50 | -2.033% | 41 | -33.482% | |
| 2024-04-01 | 435.35 | 435.35 | 435.35 | 435.35 | +1.397% | 57 | -34.834% | |
| 2024-03-26 | 429.35 | 429.35 | 429.35 | 429.35 | +10.472% | 161 | -33.923% | |
| 2024-02-01 | 388.65 | 388.65 | 388.65 | 388.65 | -1.570% | 24 | -27.004% | |
| 2024-01-31 | 394.85 | 394.85 | 394.85 | 394.85 | +0.432% | 3 | -28.150% | |
| 2024-01-30 | 393.15 | 393.15 | 393.15 | 393.15 | +0.588% | 20 | -27.839% | |
| 2024-01-24 | 391.55 | 391.55 | 390.85 | 390.85 | -3.159% | 577 | -27.415% | |
| 2024-01-16 | 404.20 | 404.20 | 403.60 | 403.60 | -1.139% | 63 | -29.708% | Div $2.450 |
| 2024-01-12 | 408.25 | 408.25 | 408.25 | 408.25 | -0.024% | 17 | -30.508% | |
| 2024-01-11 | 408.35 | 408.35 | 408.35 | 408.35 | +1.027% | 10 | -30.525% | |
| 2024-01-08 | 404.20 | 404.20 | 404.20 | 404.20 | -2.036% | 105 | -29.812% | |
| 2024-01-03 | 412.60 | 412.60 | 412.60 | 412.60 | -2.274% | 152 | -31.241% | |
| 2023-12-19 | 428.00 | 428.00 | 422.20 | 422.20 | +0.656% | 115 | -32.804% | |
| 2023-12-15 | 422.25 | 422.25 | 419.45 | 419.45 | +7.551% | 358 | -32.364% | |
| 2023-12-14 | 390.00 | 390.00 | 390.00 | 390.00 | +5.691% | 318 | -27.256% | |
| 2023-11-03 | 368.65 | 369.00 | 368.65 | 369.00 | -1.600% | 30 | -23.117% | |
| 2023-10-18 | 375.00 | 375.00 | 375.00 | 375.00 | -3.500% | 124 | -24.347% | |
| 2023-10-09 | 388.60 | 388.60 | 388.60 | 388.60 | +0.026% | 21 | -26.994% | |
| 2023-10-06 | 388.50 | 388.50 | 388.50 | 388.50 | +3.794% | 109 | -26.976% | |
| 2023-09-27 | 374.30 | 374.30 | 374.30 | 374.30 | +2.776% | 87 | -24.205% | |
| 2023-09-22 | 364.19 | 364.19 | 364.19 | 364.19 | +2.260% | 116 | -22.101% | |
| 2023-08-22 | 356.14 | 356.14 | 356.14 | 356.14 | -3.118% | 11 | -20.340% | |
| 2023-08-01 | 367.60 | 367.60 | 367.60 | 367.60 | -2.208% | 25 | -22.824% | |
| 2023-07-31 | 375.90 | 375.90 | 375.90 | 375.90 | +1.980% | 63 | -24.528% | |
| 2023-07-27 | 368.60 | 368.60 | 368.60 | 368.60 | +0.395% | 58 | -23.033% | |
| 2023-07-21 | 363.94 | 369.00 | 363.94 | 367.15 | +0.589% | 670 | -22.729% | |
| 2023-07-14 | 365.00 | 365.00 | 365.00 | 365.00 | +0.731% | 17 | -22.274% | Div $2.450 |
| 2023-06-23 | 362.35 | 362.35 | 362.35 | 362.35 | +0.388% | 31 | -21.706% | |
| 2023-06-22 | 360.95 | 360.95 | 360.95 | 360.95 | +1.118% | 12 | -21.402% | |
| 2023-06-20 | 364.81 | 364.81 | 356.96 | 356.96 | -2.762% | 227 | -20.523% | |
| 2023-06-16 | 368.13 | 378.66 | 366.95 | 367.10 | +5.625% | 4,107 | -22.719% | |
| 2023-06-07 | 347.55 | 347.55 | 347.55 | 347.55 | +0.798% | 25 | -18.371% | |
| 2023-06-06 | 344.80 | 344.80 | 344.80 | 344.80 | +7.986% | 107 | -17.720% | |
| 2023-05-23 | 319.30 | 319.30 | 319.30 | 319.30 | -3.415% | 296 | -11.149% | |
| 2023-05-22 | 332.70 | 332.70 | 328.60 | 330.59 | -2.796% | 309 | -14.184% | |
| 2023-05-18 | 340.10 | 340.10 | 340.10 | 340.10 | +1.994% | 43 | -16.583% | |
| 2023-05-16 | 333.45 | 333.45 | 333.45 | 333.45 | -1.434% | 4 | -14.920% | |
| 2023-05-15 | 337.25 | 338.30 | 337.25 | 338.30 | 0.000% | 6 | -16.140% | |
| 2023-05-09 | 338.65 | 338.65 | 337.30 | 338.30 | -0.672% | 76 | -16.140% | |
| 2023-05-03 | 341.90 | 341.90 | 340.59 | 340.59 | -2.382% | 209 | -16.703% | |
| 2023-05-01 | 348.90 | 348.90 | 348.90 | 348.90 | +1.572% | 51 | -18.687% | |
| 2023-04-26 | 343.50 | 343.50 | 343.50 | 343.50 | -0.481% | 94 | -17.409% | |
| 2023-04-25 | 342.98 | 345.16 | 342.98 | 345.16 | +10.696% | 470 | -17.806% | |
| 2023-04-14 | 311.81 | 311.81 | 311.81 | 311.81 | -2.110% | 104 | -9.015% | |
| 2023-04-03 | 316.05 | 318.53 | 315.35 | 318.53 | +1.018% | 1,094 | -10.935% | |
| 2023-03-29 | 315.32 | 315.32 | 315.32 | 315.32 | +4.428% | 112 | -10.028% | |
| 2023-03-27 | 301.95 | 301.95 | 301.95 | 301.95 | +1.804% | 129 | -6.044% | |
| 2023-03-23 | 296.60 | 296.60 | 296.60 | 296.60 | -1.298% | 5 | -4.349% | |
| 2023-03-21 | 300.50 | 300.50 | 300.50 | 300.50 | +1.520% | 10 | -5.591% | |
| 2023-03-17 | 296.00 | 296.00 | 296.00 | 296.00 | -1.036% | 206 | -4.155% | |
| 2023-03-14 | 299.10 | 299.10 | 299.10 | 299.10 | -1.902% | 161 | -5.149% | |
| 2023-03-07 | 304.90 | 304.90 | 304.90 | 304.90 | +0.843% | 75 | -6.953% | |
| 2023-03-02 | 302.35 | 302.35 | 302.35 | 302.35 | -1.028% | 232 | -6.168% | |
| 2023-02-23 | 305.49 | 305.49 | 305.49 | 305.49 | -4.662% | 211 | -7.133% | |
| 2023-02-17 | 320.43 | 320.43 | 320.43 | 320.43 | +7.278% | 169 | -11.463% | |
| 2023-02-13 | 298.69 | 298.69 | 298.69 | 298.69 | +1.084% | 388 | -5.019% | |
| 2023-02-09 | 292.46 | 295.49 | 292.46 | 295.49 | -6.585% | 467 | -3.990% | |
| 2023-02-02 | 316.32 | 316.32 | 316.32 | 316.32 | +15.130% | 111 | -10.312% | |
| 2023-01-30 | 274.75 | 274.75 | 274.75 | 274.75 | -0.218% | 118 | +3.258% | |
| 2023-01-26 | 275.35 | 275.35 | 275.35 | 275.35 | +1.302% | 104 | +3.033% | |
| 2023-01-25 | 271.81 | 271.81 | 271.81 | 271.81 | -0.955% | 207 | +4.374% | |
| 2023-01-24 | 274.43 | 274.43 | 274.43 | 274.43 | +0.609% | 148 | +3.378% | |
| 2023-01-23 | 272.77 | 272.77 | 272.77 | 272.77 | +0.985% | 104 | +4.007% | |
| 2023-01-20 | 270.11 | 270.11 | 270.11 | 270.11 | -0.284% | 118 | +5.031% | |
| 2023-01-10 | 270.88 | 270.88 | 270.88 | 270.88 | +3.263% | 147 | +4.733% | |
| 2023-01-05 | 262.32 | 262.32 | 262.32 | 262.32 | +3.885% | 307 | +8.150% | |
| 2022-12-28 | 253.40 | 257.54 | 252.51 | 252.51 | +0.831% | 1,292 | +12.352% | |
| 2022-12-23 | 250.43 | 250.43 | 250.43 | 250.43 | -3.122% | 214 | +13.285% | |
| 2022-12-22 | 259.80 | 259.80 | 258.50 | 258.50 | -6.864% | 4,482 | +9.749% | |
| 2022-11-28 | 277.55 | 277.55 | 277.55 | 277.55 | -2.604% | 173 | +2.216% | |
| 2022-11-01 | 284.97 | 284.97 | 284.97 | 284.97 | +7.244% | 1,679 | -0.446% | |
| 2022-10-28 | 265.72 | 265.72 | 265.72 | 265.72 | +11.530% | 235 | +6.767% | |
| 2022-10-20 | 242.59 | 242.59 | 232.59 | 238.25 | -12.321% | 438 | +19.077% | |
| 2022-10-06 | 271.73 | 271.73 | 271.73 | 271.73 | +3.018% | 938 | +4.405% | |
| 2022-10-03 | 263.37 | 263.77 | 263.37 | 263.77 | -3.937% | 914 | +7.556% | |
| 2022-09-14 | 274.58 | 274.58 | 274.58 | 274.58 | -4.164% | 0 | +3.321% | |
| 2022-09-12 | 286.51 | 286.51 | 286.51 | 286.51 | +0.813% | 106 | -0.981% | |
| 2022-09-07 | 284.20 | 284.20 | 284.20 | 284.20 | -6.829% | 105 | -0.176% | |
| 2022-08-16 | 302.28 | 305.03 | 302.28 | 305.03 | +25.084% | 0 | -6.993% | |
| 2022-06-28 | 243.86 | 243.86 | 243.86 | 243.86 | -0.012% | 248 | +16.337% | |
| 2022-06-27 | 243.89 | 243.89 | 243.89 | 243.89 | +4.267% | 170 | +16.323% | |
| 2022-06-22 | 233.91 | 233.91 | 233.91 | 233.91 | -0.252% | 210 | +21.286% | |
| 2022-06-17 | 234.50 | 234.50 | 234.50 | 234.50 | -9.947% | 130 | +20.981% | |
| 2022-06-06 | 260.40 | 260.40 | 260.40 | 260.40 | +0.479% | 597 | +8.947% | |
| 2022-05-27 | 259.16 | 259.16 | 259.16 | 259.16 | -2.685% | 306 | +9.469% | |
| 2022-05-02 | 269.72 | 269.72 | 266.31 | 266.31 | -7.759% | 601 | +6.530% | |
| 2022-04-20 | 289.27 | 289.27 | 288.71 | 288.71 | -4.163% | 343 | -1.735% | |
| 2022-04-01 | 301.25 | 301.25 | 301.25 | 301.25 | -3.010% | 581 | -5.826% | |
| 2022-03-22 | 310.60 | 310.60 | 310.60 | 310.60 | +2.033% | 234 | -8.661% | |
| 2022-03-18 | 304.29 | 304.65 | 304.29 | 304.41 | +0.705% | 1,065 | -6.803% | |
| 2022-03-17 | 300.27 | 302.28 | 300.27 | 302.28 | +10.725% | 530 | -6.147% | |
| 2022-03-01 | 273.00 | 273.00 | 273.00 | 273.00 | +5.251% | 470 | +3.919% | |
| 2022-02-22 | 259.38 | 259.38 | 259.38 | 259.38 | -5.149% | 216 | +9.376% | |
| 2022-02-10 | 273.46 | 273.46 | 273.46 | 273.46 | -2.610% | 385 | +3.745% | |
| 2022-02-01 | 280.96 | 281.66 | 280.79 | 280.79 | +0.533% | 532 | +1.036% | |
| 2022-01-31 | 279.30 | 279.30 | 279.30 | 279.30 | -0.129% | 235 | +1.575% | |
| 2022-01-26 | 279.66 | 279.66 | 279.66 | 279.66 | -4.774% | 307 | +1.445% | |
| 2022-01-14 | 293.68 | 293.68 | 293.68 | 293.68 | -3.034% | 241 | -3.398% | |
| 2022-01-13 | 302.87 | 302.87 | 302.87 | 302.87 | -3.545% | 114 | -6.329% | Div $1.950 |
| 2022-01-05 | 313.37 | 314.00 | 313.37 | 314.00 | +0.965% | 529 | -9.650% | |
| 2022-01-04 | 307.00 | 311.90 | 307.00 | 311.00 | +1.362% | 1,374 | -8.778% | |
| 2021-12-29 | 306.82 | 306.82 | 306.82 | 306.82 | +0.653% | 330 | -7.535% | |
| 2021-12-28 | 305.43 | 305.43 | 304.83 | 304.83 | +1.515% | 606 | -6.932% | |
| 2021-12-22 | 300.28 | 300.28 | 300.28 | 300.28 | -2.837% | 190 | -5.522% | |
| 2021-12-17 | 311.36 | 311.36 | 309.05 | 309.05 | +0.605% | 447 | -8.202% | |
| 2021-12-07 | 302.99 | 307.19 | 302.99 | 307.19 | +2.664% | 774 | -7.647% | |
| 2021-12-02 | 298.54 | 299.22 | 298.54 | 299.22 | -1.146% | 442 | -5.187% | |
| 2021-11-12 | 302.69 | 302.69 | 302.69 | 302.69 | +2.879% | 392 | -6.274% | |
| 2021-11-01 | 295.21 | 295.21 | 294.22 | 294.22 | -0.551% | 613 | -3.576% | |
| 2021-10-25 | 295.85 | 295.85 | 295.85 | 295.85 | -0.661% | 106 | -4.107% | |
| 2021-10-22 | 300.41 | 300.41 | 296.00 | 297.82 | +1.299% | 6,192 | -4.741% | |
| 2021-10-21 | 294.00 | 294.00 | 294.00 | 294.00 | +5.793% | 1,005 | -3.503% | |
| 2021-10-07 | 277.90 | 277.90 | 277.90 | 277.90 | +4.141% | 405 | +2.087% | |
| 2021-10-04 | 266.85 | 266.85 | 266.85 | 266.85 | -0.026% | 230 | +6.314% | |
| 2021-10-01 | 266.92 | 266.92 | 266.92 | 266.92 | -0.659% | 711 | +6.287% | |
| 2021-09-30 | 268.69 | 268.69 | 268.69 | 268.69 | -1.195% | 214 | +5.586% | |
| 2021-09-29 | 271.80 | 271.94 | 271.80 | 271.94 | +0.066% | 316 | +4.324% | |
| 2021-09-28 | 273.35 | 273.35 | 271.76 | 271.76 | -1.746% | 508 | +4.394% | |
| 2021-09-27 | 276.84 | 276.84 | 274.50 | 276.59 | -0.292% | 2,642 | +2.571% | |
| 2021-09-24 | 278.00 | 278.00 | 277.40 | 277.40 | +0.818% | 2,054 | +2.271% | |
| 2021-08-10 | 275.15 | 275.15 | 275.15 | 275.15 | -5.774% | 386 | +3.107% | |
| 2021-05-12 | 291.65 | 292.01 | 291.65 | 292.01 | -2.233% | 322 | -2.846% | |
| 2021-05-07 | 297.63 | 298.68 | 297.00 | 298.68 | +1.165% | 1,791 | -5.015% | |
| 2021-05-04 | 295.24 | 295.24 | 295.24 | 295.24 | +1.072% | 438 | -3.909% | |
| 2021-04-23 | 292.11 | 292.11 | 292.11 | 292.11 | +4.928% | 313 | -2.879% | |
| 2021-04-16 | 278.39 | 278.39 | 278.39 | 278.39 | -0.262% | 244 | +1.907% | |
| 2021-04-15 | 278.90 | 279.16 | 278.90 | 279.12 | +9.245% | 433 | +1.641% | |
| 2021-03-24 | 255.50 | 255.50 | 255.50 | 255.50 | +0.047% | 200 | +11.037% | |
| 2021-03-19 | 255.39 | 255.39 | 255.38 | 255.38 | +8.239% | 524 | +11.089% | |
| 2021-03-04 | 235.94 | 235.94 | 235.94 | 235.94 | -6.317% | 194 | +20.242% | |
| 2021-02-09 | 251.85 | 251.85 | 251.85 | 251.85 | -4.199% | 106 | +12.646% | |
| 2021-01-27 | 242.46 | 262.89 | 242.46 | 262.89 | +7.420% | 417 | +7.916% | |
| 2021-01-22 | 244.73 | 244.73 | 244.73 | 244.73 | -0.658% | 146 | +15.924% | |
| 2021-01-21 | 246.81 | 246.81 | 246.16 | 246.35 | -0.981% | 483 | +15.161% | |
| 2021-01-20 | 248.79 | 248.79 | 248.79 | 248.79 | +3.322% | 142 | +14.032% | |
| 2021-01-19 | 240.79 | 241.44 | 240.79 | 240.79 | +6.304% | 756 | +17.821% | |
| 2021-01-14 | 226.51 | 226.51 | 226.51 | 226.51 | -2.806% | 121 | +25.248% | Div $1.775 |
| 2020-12-28 | 233.05 | 233.05 | 233.05 | 233.05 | +1.053% | 233 | +21.734% | |
| 2020-12-22 | 230.62 | 230.62 | 230.62 | 230.62 | +0.217% | 276 | +23.016% | |
| 2020-12-17 | 230.22 | 230.22 | 230.12 | 230.12 | +4.695% | 250 | +23.284% | |
| 2020-12-11 | 219.80 | 219.80 | 219.80 | 219.80 | -3.238% | 255 | +29.072% | |
| 2020-11-30 | 228.39 | 228.39 | 226.10 | 227.16 | -1.404% | 713 | +24.892% | |
| 2020-11-24 | 230.39 | 230.39 | 230.39 | 230.39 | -0.694% | 252 | +23.139% | |
| 2020-11-13 | 232.05 | 232.05 | 232.00 | 232.00 | +2.203% | 412 | +22.284% | |
| 2020-11-09 | 244.41 | 244.41 | 227.00 | 227.00 | -0.613% | 520 | +24.978% | |
| 2020-11-02 | 231.41 | 231.41 | 228.00 | 228.40 | +1.737% | 319 | +24.212% | |
| 2020-10-28 | 229.95 | 229.95 | 223.99 | 224.50 | -4.582% | 629 | +26.370% | |
| 2020-10-23 | 235.28 | 235.28 | 235.28 | 235.28 | -0.396% | 105 | +20.580% | |
| 2020-10-21 | 236.22 | 236.22 | 236.22 | 236.22 | -0.746% | 0 | +20.102% | |
| 2020-10-09 | 238.10 | 238.10 | 237.99 | 237.99 | +2.177% | 298 | +19.207% | |
| 2020-09-11 | 232.92 | 232.92 | 232.92 | 232.92 | -1.928% | 113 | +21.801% | |
| 2020-09-09 | 238.92 | 238.92 | 237.50 | 237.50 | -1.452% | 203 | +19.453% | |
| 2020-09-03 | 241.00 | 241.00 | 241.00 | 241.00 | -0.741% | 112 | +17.718% | |
| 2020-08-28 | 242.80 | 242.80 | 242.80 | 242.80 | +0.822% | 108 | +16.845% | |
| 2020-08-21 | 240.82 | 240.82 | 240.82 | 240.82 | +0.791% | 166 | +17.806% | |
| 2020-08-12 | 238.93 | 238.93 | 238.93 | 238.93 | +1.134% | 203 | +18.738% | |
| 2020-08-03 | 236.25 | 236.25 | 236.25 | 236.25 | -0.312% | 124 | +20.085% | |
| 2020-07-31 | 236.99 | 236.99 | 236.99 | 236.99 | +2.918% | 221 | +19.710% | |
| 2020-07-24 | 230.27 | 230.27 | 230.27 | 230.27 | +0.026% | 427 | +23.203% | |
| 2020-07-23 | 210.65 | 230.21 | 210.65 | 230.21 | +18.269% | 1,742 | +23.235% | |
| 2020-07-21 | 194.65 | 194.65 | 194.65 | 194.65 | -2.367% | 155 | +45.749% | |
| 2020-07-20 | 199.37 | 199.37 | 199.37 | 199.37 | +3.087% | 180 | +42.298% | |
| 2020-07-17 | 192.63 | 193.40 | 192.63 | 193.40 | +8.408% | 412 | +46.691% | |
| 2020-06-19 | 178.40 | 178.40 | 178.40 | 178.40 | -0.751% | 104 | +59.025% | |
| 2020-06-10 | 180.01 | 180.01 | 178.09 | 179.75 | -0.751% | 3,279 | +57.830% | |
| 2020-06-09 | 181.11 | 181.11 | 181.11 | 181.11 | +1.804% | 125 | +56.645% | |
| 2020-06-08 | 177.90 | 177.90 | 177.90 | 177.90 | -0.764% | 292 | +59.472% | |
| 2020-06-05 | 179.27 | 179.27 | 179.27 | 179.27 | +0.918% | 196 | +58.253% | |
| 2020-06-04 | 177.68 | 177.68 | 177.19 | 177.64 | -1.311% | 814 | +59.705% | |
| 2020-06-03 | 178.71 | 180.00 | 178.22 | 180.00 | +1.586% | 1,099 | +57.611% | |
| 2020-06-02 | 176.48 | 177.19 | 176.35 | 177.19 | +1.084% | 507 | +60.111% | |
| 2020-05-29 | 175.29 | 175.29 | 175.29 | 175.29 | -1.089% | 101 | +61.846% | |
| 2020-05-28 | 176.53 | 177.28 | 176.53 | 177.22 | +2.309% | 306 | +60.084% | |
| 2020-05-27 | 172.99 | 173.50 | 172.99 | 173.22 | +2.291% | 1,192 | +63.780% | |
| 2020-05-26 | 169.34 | 169.34 | 169.34 | 169.34 | +9.712% | 102 | +67.533% | |
| 2020-05-14 | 154.35 | 154.35 | 154.35 | 154.35 | +0.227% | 151 | +83.803% | |
| 2020-05-13 | 154.00 | 154.00 | 154.00 | 154.00 | -5.085% | 104 | +84.221% | |
| 2020-04-30 | 162.25 | 162.25 | 162.25 | 162.25 | -2.388% | 329 | +74.854% | |
| 2020-04-28 | 166.22 | 166.22 | 166.22 | 166.22 | +4.005% | 122 | +70.677% | |
| 2020-04-27 | 159.82 | 159.82 | 159.82 | 159.82 | +0.731% | 300 | +77.512% | |
| 2020-04-24 | 158.66 | 158.66 | 158.66 | 158.66 | +8.552% | 238 | +78.810% | |
| 2020-04-21 | 146.16 | 146.16 | 146.16 | 146.16 | -1.516% | 101 | +94.102% | |
| 2020-04-20 | 148.41 | 148.41 | 148.41 | 148.41 | -4.041% | 108 | +91.160% | |
| 2020-04-06 | 154.66 | 154.66 | 154.66 | 154.66 | -1.043% | 187 | +83.435% | |
| 2020-03-31 | 156.29 | 156.29 | 156.29 | 156.29 | +0.839% | 176 | +81.522% | |
| 2020-03-30 | 155.37 | 155.47 | 154.99 | 154.99 | +8.476% | 799 | +83.044% | |
| 2020-03-23 | 140.00 | 142.88 | 139.00 | 142.88 | -5.000% | 1,126 | +98.558% | |
| 2020-03-20 | 150.40 | 150.40 | 150.40 | 150.40 | -6.380% | 121 | +88.630% | |
| 2020-03-19 | 169.32 | 169.32 | 160.65 | 160.65 | +0.993% | 409 | +76.595% | |
| 2020-03-13 | 159.07 | 159.07 | 159.07 | 159.07 | -0.276% | 102 | +78.349% | |
| 2020-03-12 | 159.51 | 159.51 | 159.51 | 159.51 | -6.038% | 264 | +77.857% | |
| 2020-03-10 | 169.76 | 169.76 | 169.76 | 169.76 | -5.684% | 100 | +67.118% | |
| 2020-03-05 | 171.99 | 179.99 | 171.99 | 179.99 | +0.976% | 202 | +57.620% | |
| 2020-03-04 | 169.65 | 178.25 | 169.65 | 178.25 | +9.517% | 517 | +59.158% | |
| 2020-03-02 | 162.76 | 162.76 | 162.76 | 162.76 | +6.721% | 219 | +74.306% | |
| 2020-02-28 | 152.51 | 152.51 | 152.51 | 152.51 | -5.455% | 645 | +86.021% | |
| 2020-02-25 | 161.31 | 161.31 | 161.31 | 161.31 | -7.431% | 186 | +75.873% | |
| 2020-02-13 | 172.46 | 174.26 | 172.46 | 174.26 | -1.236% | 218 | +62.803% | |
| 2020-02-06 | 177.79 | 177.79 | 176.44 | 176.44 | -0.648% | 440 | +60.791% | |
| 2020-02-04 | 177.59 | 177.59 | 177.59 | 177.59 | -1.383% | 112 | +59.750% | |
| 2020-01-29 | 180.41 | 180.59 | 180.02 | 180.08 | +0.868% | 1,398 | +57.541% | |
| 2020-01-28 | 179.08 | 179.08 | 178.18 | 178.53 | -1.636% | 500 | +58.909% | |
| 2019-12-30 | 181.00 | 181.50 | 180.67 | 181.50 | +1.692% | 7,801 | +56.309% | |
| 2019-11-26 | 178.48 | 178.48 | 178.48 | 178.48 | -0.463% | 122 | +58.953% | |
| 2019-11-15 | 179.31 | 179.31 | 179.31 | 179.31 | +0.986% | 112 | +58.218% | |
| 2019-11-12 | 177.56 | 177.56 | 177.56 | 177.56 | -0.749% | 100 | +59.777% | |
| 2019-10-29 | 178.90 | 178.90 | 178.90 | 178.90 | +1.648% | 142 | +58.580% | |
| 2019-10-25 | 176.00 | 176.00 | 176.00 | 176.00 | +2.528% | 256 | +61.193% | |
| 2019-10-17 | 172.76 | 172.76 | 171.66 | 171.66 | +3.559% | 203 | +65.269% | |
| 2019-10-16 | 165.77 | 165.77 | 165.76 | 165.76 | +0.461% | 430 | +71.151% | |
| 2019-10-07 | 165.00 | 165.00 | 165.00 | 165.00 | -0.109% | 435 | +71.939% | |
| 2019-09-23 | 165.18 | 165.18 | 165.18 | 165.18 | -2.835% | 102 | +71.752% | |
| 2019-09-13 | 170.00 | 170.00 | 170.00 | 170.00 | +1.493% | 192 | +66.882% | |
| 2019-09-09 | 167.50 | 167.50 | 167.50 | 167.50 | +2.122% | 198 | +69.373% | |
| 2019-08-30 | 164.02 | 164.02 | 164.02 | 164.02 | +6.666% | 140 | +72.967% | |
| 2019-08-16 | 153.77 | 153.77 | 153.77 | 153.77 | -0.953% | 111 | +84.496% | |
| 2019-08-06 | 155.25 | 155.25 | 155.25 | 155.25 | +0.812% | 115 | +82.738% | |
| 2019-08-05 | 154.00 | 154.00 | 154.00 | 154.00 | -2.876% | 118 | +84.221% | |
| 2019-08-01 | 160.48 | 160.48 | 158.56 | 158.56 | -2.123% | 217 | +78.923% | |
| 2019-07-24 | 162.00 | 162.00 | 162.00 | 162.00 | +4.753% | 160 | +75.123% | |
| 2019-07-19 | 155.00 | 155.00 | 154.65 | 154.65 | -6.335% | 205 | +83.446% | |
| 2019-07-12 | 165.11 | 165.11 | 165.11 | 165.11 | -0.048% | 204 | +71.825% | |
| 2019-06-04 | 165.19 | 165.19 | 165.19 | 165.19 | +1.250% | 106 | +71.742% | |
| 2019-04-30 | 170.15 | 170.15 | 163.15 | 163.15 | +1.335% | 220 | +73.889% | |
| 2019-04-24 | 161.75 | 161.75 | 161.00 | 161.00 | +5.921% | 200 | +76.211% | |
| 2019-04-22 | 152.00 | 152.00 | 152.00 | 152.00 | +0.662% | 100 | +86.645% | |
| 2019-04-18 | 151.00 | 151.00 | 151.00 | 151.00 | +4.138% | 102 | +87.881% | |
| 2019-04-15 | 145.00 | 145.00 | 145.00 | 145.00 | +1.399% | 204 | +95.655% | |
| 2019-04-10 | 143.00 | 143.00 | 143.00 | 143.00 | -1.379% | 102 | +98.392% | |
| 2019-04-09 | 145.00 | 145.00 | 145.00 | 145.00 | -3.333% | 101 | +95.655% | |
| 2019-04-05 | 150.00 | 150.00 | 150.00 | 150.00 | +2.326% | 200 | +89.133% | |
| 2019-04-03 | 146.59 | 146.59 | 146.59 | 146.59 | +1.608% | 102 | +93.533% | |
| 2019-03-19 | 144.27 | 144.28 | 144.27 | 144.27 | +3.390% | 300 | +96.645% | |
| 2019-03-15 | 139.54 | 139.54 | 139.54 | 139.54 | -0.535% | 188 | +103.311% | |
| 2019-03-07 | 140.29 | 140.29 | 140.29 | 140.29 | -3.911% | 101 | +102.224% | |
| 2019-02-25 | 147.18 | 147.18 | 146.00 | 146.00 | -0.545% | 200 | +94.315% | |
| 2019-02-22 | 146.80 | 146.80 | 146.80 | 146.80 | +1.944% | 200 | +93.256% | |
| 2019-02-14 | 144.00 | 144.00 | 144.00 | 144.00 | -5.876% | 100 | +97.014% | |
| 2019-02-13 | 153.00 | 153.00 | 152.99 | 152.99 | +5.934% | 300 | +85.437% | |
| 2019-02-07 | 144.42 | 144.42 | 144.42 | 144.42 | -2.924% | 100 | +96.441% | |
| 2019-02-04 | 148.48 | 148.77 | 148.48 | 148.77 | +5.019% | 201 | +90.697% | |
| 2019-01-04 | 141.58 | 141.66 | 141.58 | 141.66 | +4.739% | 406 | +100.268% | |
| 2018-12-26 | 134.50 | 135.27 | 134.49 | 135.25 | +1.929% | 3,764 | +109.760% | |
| 2018-12-24 | 134.38 | 134.39 | 132.69 | 132.69 | -0.689% | 2,702 | +113.807% | |
| 2018-12-21 | 134.05 | 134.05 | 133.60 | 133.61 | -4.938% | 305 | +112.334% | |
| 2018-12-20 | 140.98 | 140.98 | 140.55 | 140.55 | +0.064% | 3,862 | +101.850% | |
| 2018-12-19 | 140.46 | 140.46 | 140.46 | 140.46 | -4.481% | 300 | +101.979% | |
| 2018-12-18 | 147.05 | 147.05 | 147.05 | 147.05 | -2.867% | 265 | +92.928% | |
| 2018-12-11 | 151.39 | 151.39 | 151.39 | 151.39 | -0.968% | 149 | +87.397% | |
| 2018-12-04 | 152.79 | 153.79 | 151.76 | 152.87 | +0.361% | 1,602 | +85.583% | |
| 2018-12-03 | 153.76 | 153.76 | 152.32 | 152.32 | -0.937% | 219 | +86.253% | |
| 2018-11-30 | 152.14 | 154.63 | 152.14 | 153.76 | +0.899% | 1,602 | +84.508% | |
| 2018-11-29 | 151.39 | 152.39 | 151.39 | 152.39 | +2.001% | 245 | +86.167% | |
| 2018-11-21 | 149.40 | 149.40 | 149.40 | 149.40 | +2.893% | 106 | +89.893% | |
| 2018-11-15 | 144.75 | 147.20 | 144.52 | 145.20 | -1.912% | 2,204 | +95.386% | |
| 2018-11-14 | 148.03 | 148.03 | 148.03 | 148.03 | +3.452% | 202 | +91.650% | |
| 2018-11-12 | 143.75 | 143.75 | 143.03 | 143.09 | -4.955% | 305 | +98.267% | |
| 2018-11-08 | 150.55 | 150.55 | 150.55 | 150.55 | +1.469% | 100 | +88.442% | |
| 2018-10-31 | 148.75 | 148.75 | 148.37 | 148.37 | +4.766% | 203 | +91.211% | |
| 2018-10-29 | 149.03 | 149.03 | 141.62 | 141.62 | -3.666% | 1,655 | +100.325% | |
| 2018-10-26 | 147.00 | 147.01 | 145.48 | 147.01 | -3.283% | 708 | +92.980% | |
| 2018-10-25 | 145.00 | 152.00 | 143.92 | 152.00 | -3.412% | 415 | +86.645% | |
| 2018-10-24 | 163.03 | 163.03 | 157.37 | 157.37 | -1.385% | 304 | +80.276% | |
| 2018-10-23 | 156.04 | 159.58 | 155.46 | 159.58 | +0.063% | 1,804 | +77.779% | |
| 2018-10-22 | 158.53 | 159.48 | 158.53 | 159.48 | +0.088% | 1,436 | +77.891% | |
| 2018-10-19 | 163.86 | 163.86 | 159.18 | 159.34 | -2.669% | 1,402 | +78.047% | |
| 2018-10-18 | 165.35 | 166.01 | 163.45 | 163.71 | -0.553% | 2,072 | +73.294% | |
| 2018-10-17 | 164.79 | 165.85 | 164.19 | 164.62 | -0.012% | 1,032 | +72.336% | |
| 2018-10-15 | 163.72 | 164.81 | 163.31 | 164.64 | +0.244% | 902 | +72.315% | |
| 2018-10-11 | 169.48 | 169.48 | 164.24 | 164.24 | -2.592% | 1,301 | +72.735% | |
| 2018-10-10 | 170.61 | 170.61 | 168.61 | 168.61 | -2.566% | 1,406 | +68.258% | |
| 2018-10-09 | 172.17 | 173.05 | 172.06 | 173.05 | +0.546% | 800 | +63.941% | |
| 2018-10-08 | 172.02 | 172.11 | 172.02 | 172.11 | -2.955% | 229 | +64.836% | |
| 2018-09-25 | 177.35 | 177.35 | 177.35 | 177.35 | +1.014% | 102 | +59.966% | |
| 2018-09-24 | 175.57 | 175.57 | 175.57 | 175.57 | -3.000% | 181 | +61.588% | |
| 2018-09-20 | 181.00 | 181.00 | 181.00 | 181.00 | +0.411% | 100 | +56.740% | |
| 2018-09-10 | 180.25 | 180.26 | 180.25 | 180.26 | +3.681% | 205 | +57.384% | |
| 2018-08-30 | 173.86 | 173.86 | 173.86 | 173.86 | -1.818% | 329 | +63.177% | |
| 2018-08-29 | 174.85 | 177.08 | 174.85 | 177.08 | +0.900% | 341 | +60.210% | |
| 2018-08-28 | 175.50 | 175.50 | 175.50 | 175.50 | +0.862% | 113 | +61.652% | |
| 2018-08-27 | 176.00 | 176.00 | 174.00 | 174.00 | +2.353% | 301 | +63.046% | |
| 2018-08-13 | 170.00 | 170.00 | 170.00 | 170.00 | -1.655% | 101 | +66.882% | |
| 2018-08-10 | 172.86 | 172.86 | 172.86 | 172.86 | -0.081% | 101 | +64.121% | |
| 2018-08-07 | 173.00 | 173.00 | 173.00 | 173.00 | -0.546% | 228 | +63.988% | |
| 2018-07-31 | 173.95 | 173.95 | 173.95 | 173.95 | +4.625% | 305 | +63.093% | |
| 2018-07-26 | 167.00 | 167.00 | 166.26 | 166.26 | -3.896% | 301 | +70.636% | |
| 2018-07-25 | 175.81 | 175.81 | 170.81 | 173.00 | -5.599% | 332 | +63.988% | |
| 2018-07-09 | 181.50 | 183.26 | 181.50 | 183.26 | +3.666% | 1,220 | +54.807% | |
| 2018-06-28 | 176.78 | 176.78 | 176.78 | 176.78 | -1.488% | 234 | +60.482% | |
| 2018-06-27 | 179.45 | 179.45 | 179.45 | 179.45 | +0.532% | 100 | +58.094% | |
| 2018-06-25 | 178.50 | 178.50 | 178.50 | 178.50 | -4.525% | 100 | +58.936% | |
| 2018-06-19 | 186.96 | 186.96 | 186.96 | 186.96 | -3.004% | 127 | +51.744% | |
| 2018-06-12 | 190.00 | 192.75 | 190.00 | 192.75 | +2.260% | 605 | +47.185% | |
| 2018-06-08 | 188.75 | 188.75 | 188.49 | 188.49 | +2.669% | 542 | +50.512% | |
| 2018-05-22 | 183.59 | 183.59 | 183.59 | 183.59 | -0.531% | 100 | +54.529% | |
| 2018-05-18 | 184.27 | 184.57 | 184.27 | 184.57 | +5.469% | 234 | +53.709% | |
| 2018-05-08 | 175.00 | 175.00 | 175.00 | 175.00 | +4.191% | 105 | +62.114% | |
| 2018-05-03 | 167.96 | 167.96 | 167.96 | 167.96 | +0.780% | 218 | +68.909% | |
| 2018-05-01 | 166.93 | 166.93 | 166.66 | 166.66 | -2.097% | 227 | +70.227% | |
| 2018-04-26 | 170.23 | 170.23 | 170.23 | 170.23 | +1.249% | 481 | +66.657% | |
| 2018-04-25 | 171.00 | 172.43 | 168.13 | 168.13 | -5.545% | 1,721 | +68.738% | |
| 2018-04-24 | 178.00 | 178.00 | 178.00 | 178.00 | -6.316% | 101 | +59.382% | |
| 2018-04-19 | 190.00 | 190.00 | 190.00 | 190.00 | -0.529% | 100 | +49.316% | |
| 2018-04-18 | 191.00 | 191.01 | 191.00 | 191.01 | +3.143% | 206 | +48.526% | |
| 2018-04-16 | 185.19 | 185.19 | 185.19 | 185.19 | -0.435% | 201 | +53.194% | |
| 2018-04-11 | 186.00 | 186.00 | 186.00 | 186.00 | -0.503% | 100 | +52.527% | |
| 2018-04-06 | 186.94 | 186.94 | 186.94 | 186.94 | -0.032% | 201 | +51.760% | |
| 2018-04-05 | 187.00 | 187.00 | 187.00 | 187.00 | +3.733% | 149 | +51.711% | |
| 2018-03-29 | 180.27 | 180.27 | 180.27 | 180.27 | +2.136% | 120 | +57.375% | |
| 2018-03-28 | 176.49 | 176.50 | 176.49 | 176.50 | +0.427% | 214 | +60.737% | |
| 2018-03-22 | 175.75 | 175.75 | 175.75 | 175.75 | -3.830% | 113 | +61.422% | |
| 2018-03-16 | 182.75 | 182.75 | 182.75 | 182.75 | 0.000% | 100 | +55.239% | |
| 2018-03-15 | 182.75 | 182.75 | 182.75 | 182.75 | +0.407% | 100 | +55.239% | |
| 2018-03-14 | 182.00 | 182.01 | 182.00 | 182.01 | +1.767% | 206 | +55.871% | |
| 2018-03-12 | 178.85 | 178.85 | 178.85 | 178.85 | +3.382% | 109 | +58.625% | |
| 2018-03-07 | 173.00 | 173.00 | 173.00 | 173.00 | +3.160% | 110 | +63.988% | |
| 2018-03-02 | 167.70 | 167.70 | 167.70 | 167.70 | +1.636% | 114 | +69.171% | |
| 2018-03-01 | 165.00 | 165.00 | 165.00 | 165.00 | -2.941% | 106 | +71.939% | |
| 2018-02-22 | 170.00 | 170.00 | 170.00 | 170.00 | +0.503% | 306 | +66.882% | |
| 2018-02-15 | 169.15 | 169.15 | 169.15 | 169.15 | 0.000% | 102 | +67.721% |