ALXN stock overview

Alexion Pharmaceuticals Inc

ALXN IPO: 1996-02-28
182.50 (+1.00%)
34.22B market cap
6,393 trading days in total
ALXN Latest trading day: 2021-07-21

NasdaqGS
Health Care
Major Pharmaceuticals
Dr. Ludwig Hantson
3,082 full-time employees
Boston, MASSACHUSETTS

ALXN stock Buy and Hold Potential More info

INVESTMENT at 1996-02-28 open

ALXN open price was $2.25

1,000.00

Click to edit

HOLDING TIME

6392 trading days

25 years 150 days

TODAY'S WORTH

As of 2021-07-21 close price ($182.50)

81,111.11

Click to edit

ROI: +8,011.11% (81.11x) – ANNU: +18.89% (1.19x)

ALXN Dividends

We don't have any infomation about ALXN dividends.
It seems that ALXN have not paid any dividends in it's entire history.

ALXN Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2021-07-21	41 1 shares on 1996-02-28 4 shares on 2021-07-21	2	0	2011-05-23On 2011-05-23 split factor was 2:1

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

ALXN Latest trading days

This table contains the list of 500 latest trading days of ALXN.
Trading dates ranges from 2019-07-29 to 2021-07-21.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		124.85	0.14	0.12	2,428,708	124.89	126.36	123.38	2.64	-0.01	0.14
6393	2021-07-21	182.50	0.00	0.00	3	182.50	182.50	182.50	0.00	0.00	0.00
6392	2021-07-20	182.50	3.05	1.70	81,196,617	181.04	182.67	180.21	1.36	0.81	0.00
6391	2021-07-19	179.45	0.58	-0.32	10,135,231	179.25	180.37	178.51	1.04	0.11	0.89
6390	2021-07-16	180.03	0.48	-0.27	10,343,224	180.10	181.52	179.27	1.25	-0.04	-0.43
6389	2021-07-15	180.51	6.10	-3.27	8,413,629	184.48	184.70	180.21	2.43	-2.15	-0.23
6388	2021-07-14	186.61	0.63	0.34	6,775,714	187.26	187.45	186.25	0.64	-0.35	-1.14
6387	2021-07-13	185.98	0.07	0.04	1,357,252	185.14	186.46	185.14	0.71	0.45	0.69
6386	2021-07-12	185.91	1.71	0.93	2,832,852	185.26	186.80	185.15	0.89	0.35	-0.41
6385	2021-07-09	184.20	0.80	0.44	7,287,856	183.24	185.50	182.64	1.56	0.52	0.58
6384	2021-07-08	183.40	0.87	-0.47	3,648,993	183.31	183.96	182.00	1.07	0.05	-0.09
6383	2021-07-07	184.27	0.27	-0.15	2,223,502	184.50	184.76	183.55	0.66	-0.12	-0.52
6382	2021-07-06	184.54	1.74	-0.93	2,524,051	185.76	186.35	184.35	1.08	-0.66	-0.02
6381	2021-07-02	186.28	1.18	0.64	1,298,157	185.00	186.51	184.47	1.10	0.69	-0.28
6380	2021-07-01	185.10	1.39	0.76	1,323,618	183.87	185.37	183.44	1.05	0.67	-0.05
6379	2021-06-30	183.71	0.59	-0.32	1,538,509	184.53	184.58	183.18	0.76	-0.44	0.09
6378	2021-06-29	184.30	0.16	0.09	1,075,799	183.96	185.01	183.81	0.65	0.18	0.12
6377	2021-06-28	184.14	1.40	0.77	1,044,706	183.76	185.10	183.06	1.11	0.21	-0.10
6376	2021-06-25	182.74	2.02	1.12	1,296,531	181.40	182.94	181.36	0.87	0.74	0.56
6375	2021-06-24	180.72	0.89	0.49	1,621,594	180.50	182.23	180.35	1.04	0.12	0.38
6374	2021-06-23	179.83	0.20	0.11	1,536,933	180.69	181.53	179.37	1.20	-0.48	0.37
6373	2021-06-22	179.63	1.03	-0.57	1,002,958	180.67	180.68	179.15	0.85	-0.58	0.59
6372	2021-06-21	180.66	0.03	-0.02	1,454,574	180.49	181.14	180.16	0.54	0.09	0.01
6371	2021-06-18	180.69	0.72	0.40	3,655,237	178.89	181.54	178.50	1.70	1.01	-0.11
6370	2021-06-17	179.97	0.58	-0.32	1,466,220	179.44	180.85	179.44	0.79	0.30	-0.60
6369	2021-06-16	180.55	1.35	-0.74	2,194,794	182.02	183.05	180.19	1.57	-0.81	-0.61
6368	2021-06-15	181.90	0.25	0.14	907,626	182.11	182.16	181.28	0.48	-0.12	0.07
6367	2021-06-14	181.65	0.00	0.00	1,259,041	181.74	182.10	180.84	0.69	-0.05	0.25
6366	2021-06-11	181.65	0.34	-0.19	1,313,065	181.95	182.72	181.21	0.83	-0.16	0.05
6365	2021-06-10	181.99	2.81	1.57	1,173,963	179.75	182.11	179.75	1.31	1.25	-0.02
6364	2021-06-09	179.18	2.57	1.46	1,179,394	176.93	179.36	176.93	1.37	1.27	0.32
6363	2021-06-08	176.61	0.33	0.19	1,039,390	177.00	177.29	175.55	0.98	-0.22	0.18
6362	2021-06-07	176.28	0.84	-0.47	2,557,428	176.88	177.90	175.94	1.11	-0.34	0.41
6361	2021-06-04	177.12	1.34	0.76	1,372,106	176.46	177.81	176.46	0.77	0.37	-0.14
6360	2021-06-03	175.78	0.27	0.15	1,749,496	174.81	176.02	174.72	0.74	0.55	0.39
6359	2021-06-02	175.51	0.35	-0.20	1,611,406	174.92	176.09	174.92	0.67	0.34	-0.40
6358	2021-06-01	175.86	0.69	-0.39	2,636,564	177.43	177.66	175.36	1.30	-0.88	-0.53
6357	2021-05-28	176.55	0.48	-0.27	1,032,813	176.75	178.43	176.44	1.13	-0.11	0.50
6356	2021-05-27	177.03	0.93	0.53	2,376,062	175.76	177.91	175.43	1.41	0.72	-0.16
6355	2021-05-26	176.10	1.00	-0.56	1,175,937	177.11	177.93	175.95	1.12	-0.57	-0.19
6354	2021-05-25	177.10	0.94	-0.53	1,380,123	177.74	177.87	176.77	0.62	-0.36	0.01
6353	2021-05-24	178.04	0.32	0.18	1,016,547	178.20	178.71	177.98	0.41	-0.09	-0.17
6352	2021-05-21	177.72	0.64	-0.36	1,649,425	178.07	178.66	176.92	0.98	-0.20	0.27
6351	2021-05-20	178.36	2.89	1.65	2,053,340	176.11	179.12	176.11	1.71	1.28	-0.16
6350	2021-05-19	175.47	0.60	0.34	2,763,393	175.29	175.72	174.61	0.63	0.10	0.36
6349	2021-05-18	174.87	0.12	0.07	1,419,604	175.00	175.73	174.87	0.49	-0.07	0.24
6348	2021-05-17	174.75	1.26	0.73	1,218,872	173.79	175.07	173.79	0.74	0.55	0.14
6347	2021-05-14	173.49	0.16	0.09	1,356,092	173.59	174.15	173.47	0.39	-0.06	0.17
6346	2021-05-13	173.33	1.34	0.78	1,305,591	172.06	173.83	171.85	1.15	0.74	0.15
6345	2021-05-12	171.99	0.58	0.34	2,047,012	172.00	173.24	171.80	0.84	-0.01	0.04
6344	2021-05-11	171.41	0.40	-0.23	1,738,515	170.93	171.81	169.94	1.09	0.28	0.34
6343	2021-05-10	171.81	1.38	0.81	1,840,422	171.79	172.59	171.19	0.81	0.01	-0.51
6342	2021-05-07	170.43	0.57	0.34	1,178,164	170.00	171.15	169.84	0.77	0.25	0.80
6341	2021-05-06	169.86	0.05	-0.03	1,157,059	169.52	169.93	168.58	0.80	0.20	0.08
6340	2021-05-05	169.91	1.42	0.84	1,568,770	169.30	169.95	168.79	0.69	0.36	-0.23
6339	2021-05-04	168.49	1.78	-1.05	2,293,493	169.54	169.67	168.11	0.92	-0.62	0.48
6338	2021-05-03	170.27	1.59	0.94	1,995,861	168.51	170.29	168.51	1.06	1.04	-0.43
6337	2021-04-30	168.68	3.10	1.87	3,425,827	168.98	172.08	168.13	2.34	-0.18	-0.10
6336	2021-04-29	165.58	1.15	-0.69	1,557,127	166.75	166.97	164.83	1.28	-0.70	2.05
6335	2021-04-28	166.73	0.33	-0.20	1,251,974	167.02	167.48	166.25	0.74	-0.17	0.01
6334	2021-04-27	167.06	0.06	0.04	1,888,647	167.55	168.00	166.95	0.63	-0.29	-0.02
6333	2021-04-26	167.00	0.08	0.05	1,313,894	166.80	167.43	166.23	0.72	0.12	0.33
6332	2021-04-23	166.92	0.73	-0.44	1,258,529	167.30	167.77	166.57	0.72	-0.23	-0.07
6331	2021-04-22	167.65	0.79	-0.47	2,177,840	167.83	168.48	167.04	0.86	-0.11	-0.21
6330	2021-04-21	168.44	1.90	1.14	1,806,641	167.72	168.51	167.39	0.67	0.43	-0.36
6329	2021-04-20	166.54	1.07	0.65	3,314,956	165.94	166.81	165.58	0.74	0.36	0.71
6328	2021-04-19	165.47	1.79	1.09	3,464,149	164.51	165.94	164.51	0.87	0.58	0.28
6327	2021-04-16	163.68	6.14	3.90	7,306,716	156.61	158.36	156.20	1.38	4.51	0.51
6326	2021-04-15	157.54	2.25	1.45	1,778,863	156.61	158.36	156.20	1.38	0.59	-0.59
6325	2021-04-14	155.29	1.56	1.01	1,905,899	154.34	156.29	154.34	1.26	0.62	0.85
6324	2021-04-13	153.73	0.28	-0.18	1,084,452	153.85	154.50	153.01	0.97	-0.08	0.40
6323	2021-04-12	154.01	1.00	-0.65	2,301,902	154.69	154.99	153.94	0.68	-0.44	-0.10
6322	2021-04-09	155.01	0.54	0.35	1,003,774	154.89	155.52	154.55	0.63	0.08	-0.21
6321	2021-04-08	154.47	2.12	1.39	1,017,631	154.25	155.29	153.71	1.02	0.14	0.27
6320	2021-04-07	152.35	1.06	-0.69	1,443,585	153.68	153.61	151.75	1.21	-0.87	1.25
6319	2021-04-06	153.41	0.71	-0.46	1,694,700	153.54	154.78	153.22	1.02	-0.08	0.18
6318	2021-04-05	154.12	0.91	0.59	1,306,165	153.40	154.29	152.95	0.87	0.47	-0.38
6317	2021-04-01	153.21	0.30	0.20	2,017,635	152.81	153.73	152.41	0.86	0.26	0.12
6316	2021-03-31	152.91	0.54	-0.35	1,732,830	153.60	154.39	152.77	1.05	-0.45	-0.07
6315	2021-03-30	153.45	2.12	-1.36	1,513,260	154.86	154.86	153.16	1.10	-0.91	0.10
6314	2021-03-29	155.57	0.69	0.45	1,995,801	154.03	155.96	154.03	1.25	1.00	-0.46
6313	2021-03-26	154.88	1.91	1.25	1,401,883	151.80	154.92	151.80	2.06	2.03	-0.55
6312	2021-03-25	152.97	1.43	0.94	2,266,300	151.97	153.45	151.75	1.12	0.66	-0.76
6311	2021-03-24	151.54	0.64	-0.42	2,384,029	152.03	152.32	151.14	0.78	-0.32	0.28
6310	2021-03-23	152.18	3.07	-1.98	589,918	152.39	153.36	151.27	1.37	-0.14	-0.10
6309	2021-03-22	155.25	4.31	2.86	2,171,916	151.99	155.33	152.00	2.19	2.14	-1.84
6308	2021-03-19	150.94	0.33	-0.22	2,589,583	150.86	151.78	150.37	0.93	0.05	0.70
6307	2021-03-18	151.27	1.96	-1.28	2,257,289	151.93	153.09	151.19	1.25	-0.43	-0.27
6306	2021-03-17	153.23	0.14	-0.09	2,466,709	151.70	153.64	151.41	1.47	1.01	-0.85
6305	2021-03-16	153.37	1.19	0.78	4,697,056	154.20	155.67	153.07	1.69	-0.54	-1.09
6304	2021-03-15	152.18	0.59	0.39	2,367,194	151.59	152.18	150.58	1.06	0.39	1.33
6303	2021-03-12	151.59	0.14	0.09	1,625,700	150.70	151.78	149.87	1.27	0.59	0.00
6302	2021-03-11	151.45	2.03	-1.32	2,510,593	152.41	152.71	151.26	0.95	-0.63	-0.50
6301	2021-03-10	153.48	0.87	0.57	2,898,837	154.21	154.97	153.35	1.05	-0.47	-0.70
6300	2021-03-09	152.61	2.55	1.70	3,250,599	152.56	153.77	152.31	0.96	0.03	1.05
6299	2021-03-08	150.06	0.04	-0.03	3,137,414	149.29	151.09	149.21	1.26	0.52	1.67
6298	2021-03-05	150.10	1.64	1.10	2,967,527	149.20	150.56	148.18	1.60	0.60	-0.54
6297	2021-03-04	148.46	0.27	0.18	3,959,433	148.19	150.15	147.00	2.13	0.18	0.50
6296	2021-03-03	148.19	2.18	-1.45	2,346,419	150.24	150.50	148.14	1.57	-1.36	0.00
6295	2021-03-02	150.37	1.60	-1.05	2,318,294	152.10	152.67	150.37	1.51	-1.14	-0.09
6294	2021-03-01	151.97	0.78	-0.51	3,168,851	151.44	153.58	151.75	1.21	0.35	0.09
6293	2021-02-26	152.75	0.90	-0.59	1,620,267	153.29	153.86	151.65	1.44	-0.35	-0.86
6292	2021-02-25	153.65	0.84	-0.54	1,455,760	155.23	155.48	152.95	1.63	-1.02	-0.23
6291	2021-02-24	154.49	1.56	1.02	2,576,629	153.42	155.09	153.06	1.32	0.70	0.48
6290	2021-02-23	152.93	1.88	-1.21	2,246,726	155.14	155.41	152.65	1.78	-1.42	0.32
6289	2021-02-22	154.81	0.70	-0.45	2,639,984	155.40	155.70	154.71	0.64	-0.38	0.21
6288	2021-02-19	155.51	2.07	-1.31	1,346,708	156.84	157.30	155.42	1.20	-0.85	-0.07
6287	2021-02-18	157.58	0.56	0.36	1,652,917	157.10	157.99	156.86	0.72	0.31	-0.47
6286	2021-02-17	157.02	0.33	0.21	2,364,770	157.22	158.40	156.59	1.15	-0.13	0.05
6285	2021-02-16	156.69	1.70	-1.07	1,249,325	156.88	157.35	156.01	0.85	-0.12	0.34
6284	2021-02-12	158.39	3.80	2.46	1,867,678	156.18	158.56	156.14	1.55	1.42	-0.95
6283	2021-02-11	154.59	0.01	0.01	1,590,640	154.99	155.43	153.59	1.19	-0.26	1.03
6282	2021-02-10	154.58	0.69	-0.44	1,533,996	156.08	156.60	154.13	1.58	-0.96	0.27
6281	2021-02-09	155.27	0.77	0.50	1,733,116	154.51	155.80	154.44	0.88	0.49	0.52
6280	2021-02-08	154.50	0.58	0.38	1,618,429	154.74	155.75	154.28	0.95	-0.16	0.01
6279	2021-02-05	153.92	1.67	-1.07	2,210,235	155.13	155.26	153.82	0.93	-0.78	0.53
6278	2021-02-04	155.59	0.85	0.55	4,268,079	155.35	156.27	155.11	0.75	0.15	-0.30
6277	2021-02-03	154.74	0.12	-0.08	1,610,269	155.00	155.50	154.23	0.82	-0.17	0.39
6276	2021-02-02	154.86	0.84	-0.54	2,023,118	156.31	156.97	154.79	1.39	-0.93	0.09
6275	2021-02-01	155.70	2.37	1.55	3,748,550	156.40	156.77	155.50	0.81	-0.45	0.39
6274	2021-01-29	153.33	3.96	-2.52	3,733,110	156.47	156.82	153.24	2.29	-2.01	2.00
6273	2021-01-28	157.29	1.60	1.03	2,682,718	155.94	158.44	155.70	1.76	0.87	-0.52
6272	2021-01-27	155.69	6.06	-3.75	3,629,310	159.77	159.64	155.28	2.73	-2.55	0.16
6271	2021-01-26	161.75	0.43	0.27	2,360,631	162.25	162.60	161.69	0.56	-0.31	-1.22
6270	2021-01-25	161.32	1.59	1.00	1,470,661	160.59	161.75	160.41	0.83	0.45	0.58
6269	2021-01-22	159.73	1.87	1.18	2,790,700	158.36	160.33	158.01	1.47	0.87	0.54
6268	2021-01-21	157.86	0.12	0.08	3,579,600	158.24	158.94	157.78	0.73	-0.24	0.32
6267	2021-01-20	157.74	0.97	-0.61	3,717,800	159.10	159.10	157.26	1.16	-0.85	0.32
6266	2021-01-19	158.71	2.01	1.28	4,397,000	159.00	159.40	158.10	0.82	-0.18	0.25
6265	2021-01-15	156.70	0.05	0.03	2,106,100	156.50	157.50	156.42	0.69	0.13	1.47
6264	2021-01-14	156.65	0.21	0.13	3,512,500	157.36	158.11	156.43	1.07	-0.45	-0.10
6263	2021-01-13	156.44	0.85	0.55	3,653,400	156.53	157.58	156.20	0.88	-0.06	0.59
6262	2021-01-12	155.59	0.91	-0.58	2,802,500	156.62	156.75	155.59	0.74	-0.66	0.60
6261	2021-01-11	156.50	0.85	-0.54	3,422,800	156.88	157.92	156.34	1.01	-0.24	0.08
6260	2021-01-08	157.35	1.60	1.03	2,861,600	156.79	157.57	156.24	0.85	0.36	-0.30
6259	2021-01-07	155.75	2.01	-1.27	4,517,500	156.73	157.47	155.75	1.10	-0.63	0.67
6258	2021-01-06	157.76	0.40	0.25	2,991,800	157.35	158.95	157.23	1.09	0.26	-0.65
6257	2021-01-05	157.36	0.55	0.35	2,742,100	156.24	157.80	155.83	1.26	0.72	-0.01
6256	2021-01-04	156.81	0.57	0.36	3,650,800	157.61	158.20	155.43	1.76	-0.51	-0.36
6255	2020-12-31	156.24	0.01	0.01	1,242,600	155.81	156.35	154.23	1.36	0.28	0.88
6254	2020-12-30	156.23	0.88	0.57	1,895,200	156.51	156.96	155.93	0.66	-0.18	-0.27
6253	2020-12-29	155.35	0.99	0.64	2,836,500	156.99	157.15	155.27	1.20	-1.04	0.75
6252	2020-12-28	154.36	1.73	1.13	2,675,700	155.90	156.24	153.90	1.50	-0.99	1.70
6251	2020-12-24	152.63	0.61	-0.40	1,083,900	153.54	153.61	151.99	1.06	-0.59	2.14
6250	2020-12-23	153.24	0.57	-0.37	4,204,200	154.15	154.23	153.16	0.69	-0.59	0.20
6249	2020-12-22	153.81	1.02	-0.66	2,930,900	154.00	154.17	152.74	0.93	-0.12	0.22
6248	2020-12-21	154.83	1.92	-1.22	3,807,100	154.96	155.64	153.81	1.18	-0.08	-0.54
6247	2020-12-18	156.75	1.18	-0.75	5,954,600	157.96	158.21	155.83	1.51	-0.77	-1.14
6246	2020-12-17	157.93	0.10	-0.06	5,504,600	158.00	159.18	157.16	1.28	-0.04	0.02
6245	2020-12-16	158.03	0.12	0.08	7,443,300	159.68	160.03	157.80	1.40	-1.03	-0.02
6244	2020-12-15	157.91	1.60	1.02	7,361,400	157.44	158.00	156.68	0.84	0.30	1.12
6243	2020-12-14	156.31	35.33	29.20	22,390,500	157.35	160.03	155.98	2.57	-0.66	0.72
6242	2020-12-11	120.98	2.11	1.78	1,375,000	118.74	121.39	118.11	2.76	1.89	30.06
6241	2020-12-10	118.87	1.13	0.96	979,600	117.51	120.05	117.22	2.41	1.16	-0.11
6240	2020-12-09	117.74	1.48	-1.24	1,154,400	120.10	120.50	116.61	3.24	-1.97	-0.20
6239	2020-12-08	119.22	0.39	0.33	1,037,700	119.07	120.20	118.70	1.26	0.13	0.74
6238	2020-12-07	118.83	1.68	-1.39	1,378,200	119.75	120.89	118.05	2.37	-0.77	0.20
6237	2020-12-04	120.51	0.55	-0.45	1,012,300	121.05	121.46	119.40	1.70	-0.45	-0.63
6236	2020-12-03	121.06	1.69	-1.38	1,048,900	122.26	122.73	120.11	2.14	-0.98	-0.01
6235	2020-12-02	122.75	0.60	0.49	818,100	121.76	123.50	121.18	1.91	0.81	-0.40
6234	2020-12-01	122.15	0.04	0.03	1,303,300	123.59	123.69	121.12	2.08	-1.17	-0.32
6233	2020-11-30	122.11	1.72	-1.39	1,964,100	124.00	124.00	120.80	2.58	-1.52	1.21
6232	2020-11-27	123.83	0.90	0.73	440,800	122.57	124.00	122.06	1.58	1.03	0.14
6231	2020-11-25	122.93	0.18	-0.15	792,600	123.79	124.50	122.33	1.75	-0.69	-0.29
6230	2020-11-24	123.11	0.50	0.41	1,076,800	122.66	124.39	121.23	2.58	0.37	0.55
6229	2020-11-23	122.61	1.23	1.01	1,103,900	122.12	123.80	121.05	2.25	0.40	0.04
6228	2020-11-20	121.38	0.67	-0.55	1,321,800	121.63	122.36	120.42	1.60	-0.21	0.61
6227	2020-11-19	122.05	1.42	-1.15	1,249,800	122.43	122.99	121.10	1.54	-0.31	-0.34
6226	2020-11-18	123.47	4.22	-3.30	999,700	127.39	127.66	123.41	3.34	-3.08	-0.84
6225	2020-11-17	127.69	0.12	-0.09	1,092,600	127.82	128.38	126.01	1.85	-0.10	-0.23
6224	2020-11-16	127.81	0.05	0.04	977,500	127.51	128.19	126.24	1.53	0.24	0.01
6223	2020-11-13	127.76	2.16	1.72	943,000	125.96	128.54	125.51	2.41	1.43	-0.20
6222	2020-11-12	125.60	2.02	-1.58	699,600	127.72	128.49	124.96	2.76	-1.66	0.29
6221	2020-11-11	127.62	0.53	0.42	1,362,200	127.20	128.44	124.81	2.85	0.33	0.08
6220	2020-11-10	127.09	2.21	1.77	1,095,000	124.00	127.72	123.21	3.64	2.49	0.09
6219	2020-11-09	124.88	0.38	-0.30	1,500,300	127.05	128.46	124.77	2.90	-1.71	-0.70
6218	2020-11-06	125.26	0.18	-0.14	1,330,700	125.75	126.30	124.48	1.45	-0.39	1.43
6217	2020-11-05	125.44	2.09	1.69	1,513,200	124.00	125.58	121.77	3.07	1.16	0.25
6216	2020-11-04	123.35	6.33	5.41	2,071,000	119.70	124.29	119.57	3.94	3.05	0.53
6215	2020-11-03	117.02	2.19	1.91	1,353,100	115.51	118.09	115.39	2.34	1.31	2.29
6214	2020-11-02	114.83	0.31	-0.27	1,543,500	116.11	116.98	112.27	4.06	-1.10	0.59
6213	2020-10-30	115.14	3.07	-2.60	1,820,300	116.43	117.23	113.24	3.43	-1.11	0.84
6212	2020-10-29	118.21	3.36	2.93	2,138,700	118.21	119.98	115.20	4.04	0.00	-1.51
6211	2020-10-28	114.85	5.15	-4.29	1,805,500	118.09	118.78	114.83	3.34	-2.74	2.93
6210	2020-10-27	120.00	0.76	-0.63	945,000	120.44	121.81	119.80	1.67	-0.37	-1.59
6209	2020-10-26	120.76	0.85	-0.70	1,176,200	119.75	120.80	118.93	1.56	0.84	-0.26
6208	2020-10-23	121.61	1.94	1.62	996,700	120.48	121.97	119.29	2.22	0.94	-1.53
6207	2020-10-22	119.67	1.48	1.25	1,333,100	118.37	121.43	118.31	2.64	1.10	0.68
6206	2020-10-21	118.19	5.81	-4.69	2,054,900	123.72	123.72	118.18	4.48	-4.47	0.15
6205	2020-10-20	124.00	2.24	1.84	1,645,900	122.05	125.00	122.05	2.42	1.60	-0.23
6204	2020-10-19	121.76	2.37	-1.91	1,623,000	124.31	124.82	121.24	2.88	-2.05	0.24
6203	2020-10-16	124.13	2.10	1.72	4,250,900	120.98	126.72	120.63	5.03	2.60	0.15
6202	2020-10-15	122.03	0.49	-0.40	1,474,400	120.79	122.30	119.59	2.24	1.03	-0.86
6201	2020-10-14	122.52	1.23	-0.99	1,883,900	124.11	124.42	122.21	1.78	-1.28	-1.41
6200	2020-10-13	123.75	0.63	-0.51	1,461,400	124.24	124.98	122.88	1.69	-0.39	0.29
6199	2020-10-12	124.38	0.14	-0.11	2,380,500	124.83	125.19	122.25	2.36	-0.36	-0.11
6198	2020-10-09	124.52	1.38	1.12	4,586,100	122.90	128.57	120.78	6.34	1.32	0.25
6197	2020-10-08	123.14	2.19	-1.75	2,778,500	125.64	126.73	121.64	4.05	-1.99	-0.19
6196	2020-10-07	125.33	9.25	7.97	6,425,100	117.50	126.65	117.37	7.90	6.66	0.25
6195	2020-10-06	116.08	0.83	0.72	4,188,800	119.17	119.90	114.69	4.37	-2.59	1.22
6194	2020-10-05	115.25	3.70	3.32	2,843,000	113.43	116.17	113.07	2.73	1.60	3.40
6193	2020-10-02	111.55	4.08	-3.53	2,021,900	113.83	115.25	110.40	4.26	-2.00	1.69
6192	2020-10-01	115.63	1.20	1.05	1,498,300	114.62	116.53	114.11	2.11	0.88	-1.56
6191	2020-09-30	114.43	1.97	1.75	1,697,400	113.13	115.00	112.85	1.90	1.15	0.17
6190	2020-09-29	112.46	0.84	-0.74	1,021,500	113.57	114.12	112.03	1.84	-0.98	0.60
6189	2020-09-28	113.30	1.13	-0.99	1,311,000	115.70	115.76	112.73	2.62	-2.07	0.24
6188	2020-09-25	114.43	2.41	2.15	1,847,200	111.19	114.94	109.93	4.51	2.91	1.11
6187	2020-09-24	112.02	0.41	-0.36	1,250,700	112.02	113.60	110.41	2.85	0.00	-0.74
6186	2020-09-23	112.43	2.08	-1.82	2,024,500	114.65	115.00	111.52	3.04	-1.94	-0.36
6185	2020-09-22	114.51	2.77	2.48	2,334,500	111.44	114.80	110.72	3.66	2.75	0.12
6184	2020-09-21	111.74	1.98	-1.74	2,766,800	111.41	112.43	109.51	2.62	0.30	-0.27
6183	2020-09-18	113.72	0.41	-0.36	3,644,400	114.39	114.77	109.80	4.34	-0.59	-2.03
6182	2020-09-17	114.13	2.44	-2.09	2,750,400	114.97	115.25	112.72	2.20	-0.73	0.23
6181	2020-09-16	116.57	0.99	0.86	3,267,900	115.26	117.97	114.12	3.34	1.14	-1.37
6180	2020-09-15	115.58	6.86	6.31	4,924,000	110.22	120.81	109.53	10.23	4.86	-0.28
6179	2020-09-14	108.72	3.36	3.19	2,776,600	106.95	110.62	106.41	3.94	1.65	1.38
6178	2020-09-11	105.36	0.65	-0.61	1,471,700	106.54	107.62	104.25	3.16	-1.11	1.51
6177	2020-09-10	106.01	2.27	-2.10	1,787,100	108.66	109.76	105.79	3.65	-2.44	0.50
6176	2020-09-09	108.28	0.09	0.08	2,512,000	108.50	110.11	102.82	6.72	-0.20	0.35
6175	2020-09-08	108.19	4.78	-4.23	2,054,800	111.72	111.78	108.07	3.32	-3.16	0.29
6174	2020-09-04	112.97	1.45	1.30	3,187,500	111.83	113.94	110.69	2.91	1.02	-1.11
6173	2020-09-03	111.52	2.30	-2.02	2,572,600	114.32	114.32	110.59	3.26	-2.45	0.28
6172	2020-09-02	113.82	1.14	1.01	1,495,200	113.00	114.66	112.06	2.30	0.73	0.44
6171	2020-09-01	112.68	1.54	-1.35	2,542,400	114.80	117.34	111.91	4.73	-1.85	0.28
6170	2020-08-31	114.22	7.23	6.76	5,534,900	107.70	118.00	107.66	9.60	6.05	0.51
6169	2020-08-28	106.99	0.88	0.83	1,065,100	106.54	107.08	104.75	2.19	0.42	0.66
6168	2020-08-27	106.11	1.81	1.74	1,305,100	104.34	106.50	103.77	2.62	1.70	0.41
6167	2020-08-26	104.30	0.96	0.93	1,618,300	103.01	104.47	102.50	1.91	1.25	0.04
6166	2020-08-25	103.34	0.91	0.89	1,177,300	101.94	103.36	101.54	1.79	1.37	-0.32
6165	2020-08-24	102.43	1.92	1.91	1,731,100	101.00	102.84	100.75	2.07	1.42	-0.48
6164	2020-08-21	100.51	0.46	-0.46	1,211,900	100.80	101.14	99.91	1.22	-0.29	0.49
6163	2020-08-20	100.97	0.73	-0.72	1,348,200	101.60	102.07	100.25	1.79	-0.62	-0.17
6162	2020-08-19	101.70	1.61	-1.56	1,136,700	103.71	104.00	101.29	2.61	-1.94	-0.10
6161	2020-08-18	103.31	0.56	0.55	1,306,300	103.24	104.29	102.16	2.06	0.07	0.39
6160	2020-08-17	102.75	0.22	-0.21	1,634,000	102.96	103.41	102.09	1.28	-0.20	0.48
6159	2020-08-14	102.97	1.08	1.06	865,800	101.18	103.46	101.17	2.26	1.77	-0.01
6158	2020-08-13	101.89	0.89	-0.87	1,093,400	102.54	103.29	101.74	1.51	-0.63	-0.70
6157	2020-08-12	102.78	1.54	1.52	1,650,400	100.79	103.00	100.78	2.20	1.97	-0.23
6156	2020-08-11	101.24	0.64	-0.63	1,510,200	102.86	102.86	101.10	1.71	-1.57	-0.44
6155	2020-08-10	101.88	1.40	-1.36	1,829,800	103.10	103.66	101.11	2.47	-1.18	0.96
6154	2020-08-07	103.28	0.62	-0.60	1,846,500	103.60	104.16	102.31	1.79	-0.31	-0.17
6153	2020-08-06	103.90	1.15	1.12	1,203,300	103.05	104.44	102.00	2.37	0.82	-0.29
6152	2020-08-05	102.75	2.47	-2.35	1,266,100	105.37	105.67	102.26	3.24	-2.49	0.29
6151	2020-08-04	105.22	0.37	0.35	1,555,900	104.73	105.30	103.14	2.06	0.47	0.14
6150	2020-08-03	104.85	2.36	2.30	1,410,000	102.67	105.13	101.75	3.29	2.12	-0.11
6149	2020-07-31	102.49	2.32	-2.21	2,159,100	103.88	104.79	101.26	3.40	-1.34	0.18
6148	2020-07-30	104.81	0.21	0.20	2,128,400	105.20	108.48	104.52	3.76	-0.37	-0.89
6147	2020-07-29	104.60	0.61	-0.58	1,258,800	105.59	105.99	104.29	1.61	-0.94	0.57
6146	2020-07-28	105.21	1.64	-1.53	1,201,700	107.21	107.77	104.79	2.78	-1.87	0.36
6145	2020-07-27	106.85	5.36	5.28	2,573,400	102.32	107.84	102.18	5.53	4.43	0.34
6144	2020-07-24	101.49	3.30	-3.15	2,437,300	104.40	104.62	100.83	3.63	-2.79	0.82
6143	2020-07-23	104.79	1.09	-1.03	1,215,800	106.28	106.79	104.52	2.14	-1.40	-0.37
6142	2020-07-22	105.88	1.13	-1.06	1,706,000	107.50	107.86	104.77	2.87	-1.51	0.38
6141	2020-07-21	107.01	2.53	-2.31	1,812,500	109.37	109.59	106.51	2.82	-2.16	0.46
6140	2020-07-20	109.54	0.30	0.27	1,124,400	109.83	111.25	109.48	1.61	-0.26	-0.16
6139	2020-07-17	109.24	0.23	-0.21	1,860,300	109.94	110.40	107.85	2.32	-0.64	0.54
6138	2020-07-16	109.47	1.66	-1.49	1,232,600	111.23	111.39	108.01	3.04	-1.58	0.43
6137	2020-07-15	111.13	2.56	2.36	1,359,000	109.06	111.51	108.36	2.89	1.90	0.09
6136	2020-07-14	108.57	1.54	1.44	1,799,600	106.89	109.14	105.67	3.25	1.57	0.45
6135	2020-07-13	107.03	1.79	-1.64	1,563,900	108.75	110.32	106.40	3.60	-1.58	-0.13
6134	2020-07-10	108.82	0.35	0.32	1,233,200	108.38	109.20	107.77	1.32	0.41	-0.06
6133	2020-07-09	108.47	0.47	0.44	1,788,500	108.71	109.25	106.24	2.77	-0.22	-0.08
6132	2020-07-08	108.00	4.46	-3.97	2,380,200	112.80	113.00	107.94	4.49	-4.26	0.66
6131	2020-07-07	112.46	1.11	-0.98	1,525,100	113.00	113.44	112.29	1.02	-0.48	0.30
6130	2020-07-06	113.57	1.27	1.13	1,540,600	113.75	113.99	112.42	1.38	-0.16	-0.50
6129	2020-07-02	112.30	0.09	-0.08	1,283,200	114.49	114.49	111.72	2.42	-1.91	1.29
6128	2020-07-01	112.39	0.15	0.13	1,433,500	112.06	113.08	110.96	1.89	0.29	1.87
6127	2020-06-30	112.24	1.02	0.92	2,103,600	110.99	112.85	110.70	1.94	1.13	-0.16
6126	2020-06-29	111.22	2.39	-2.10	1,730,800	113.59	113.88	110.58	2.91	-2.09	-0.21
6125	2020-06-26	113.61	0.14	0.12	5,042,500	113.48	114.64	110.54	3.61	0.11	-0.02
6124	2020-06-25	113.47	1.52	1.36	1,353,700	111.62	113.65	110.75	2.60	1.66	0.01
6123	2020-06-24	111.95	3.54	-3.07	2,096,300	113.96	115.75	111.36	3.85	-1.76	-0.29
6122	2020-06-23	115.49	1.43	-1.22	1,878,000	117.74	119.50	115.06	3.77	-1.91	-1.32
6121	2020-06-22	116.92	2.43	-2.04	2,137,500	118.86	119.78	116.83	2.48	-1.63	0.70
6120	2020-06-19	119.35	3.03	2.60	2,811,400	116.95	119.52	116.20	2.84	2.05	-0.41
6119	2020-06-18	116.32	0.80	0.69	1,359,500	114.68	116.82	114.15	2.33	1.43	0.54
6118	2020-06-17	115.52	2.12	1.87	1,521,300	114.15	116.80	113.93	2.51	1.20	-0.73
6117	2020-06-16	113.40	2.96	2.68	1,926,300	112.28	114.71	109.83	4.35	1.00	0.66
6116	2020-06-15	110.44	1.14	1.04	1,877,900	108.23	111.64	107.75	3.59	2.04	1.67
6115	2020-06-12	109.30	0.52	-0.47	2,474,500	111.90	112.11	107.39	4.22	-2.32	-0.98
6114	2020-06-11	109.82	6.51	-5.60	2,905,600	115.00	115.03	109.66	4.67	-4.50	1.89
6113	2020-06-10	116.33	0.34	0.29	1,607,400	115.99	117.30	115.35	1.68	0.29	-1.14
6112	2020-06-09	115.99	3.75	-3.13	2,274,800	119.01	120.17	115.78	3.69	-2.54	0.00
6111	2020-06-08	119.74	4.53	3.93	2,686,200	114.61	120.50	114.61	5.14	4.48	-0.61
6110	2020-06-05	115.21	1.53	1.35	1,416,100	113.78	116.42	112.63	3.33	1.26	-0.52
6109	2020-06-04	113.68	0.09	-0.08	1,357,300	113.19	114.30	112.76	1.36	0.43	0.09
6108	2020-06-03	113.77	2.51	-2.16	1,396,400	116.85	117.60	113.61	3.41	-2.64	-0.51
6107	2020-06-02	116.28	2.64	-2.22	2,036,700	117.67	118.31	114.42	3.31	-1.18	0.49
6106	2020-06-01	118.92	0.98	-0.82	2,227,400	119.30	121.50	117.26	3.55	-0.32	-1.05
6105	2020-05-29	119.90	5.48	4.79	4,171,500	115.38	120.19	114.02	5.35	3.92	-0.50
6104	2020-05-28	114.42	8.28	7.80	5,621,900	113.13	115.99	111.76	3.74	1.14	0.84
6103	2020-05-27	106.14	3.34	3.25	1,959,200	103.31	106.25	100.40	5.66	2.74	6.59
6102	2020-05-26	102.80	1.30	1.28	2,125,100	102.86	104.88	102.01	2.79	-0.06	0.50
6101	2020-05-22	101.50	0.36	0.36	1,064,000	101.21	102.15	100.35	1.78	0.29	1.34
6100	2020-05-21	101.14	2.77	-2.67	1,459,100	103.47	103.92	100.04	3.75	-2.25	0.07
6099	2020-05-20	103.91	2.69	2.66	1,867,800	102.29	105.29	101.36	3.84	1.58	-0.42
6098	2020-05-19	101.22	1.50	-1.46	2,050,600	103.22	103.22	100.38	2.75	-1.94	1.06
6097	2020-05-18	102.72	0.78	0.77	1,726,400	103.58	104.83	102.58	2.17	-0.83	0.49
6096	2020-05-15	101.94	1.02	1.01	1,172,900	100.68	102.29	99.67	2.60	1.25	1.61
6095	2020-05-14	100.92	1.53	-1.49	1,869,800	101.14	101.74	98.89	2.82	-0.22	-0.24
6094	2020-05-13	102.45	0.80	0.79	2,049,500	102.00	103.20	99.90	3.24	0.44	-1.28
6093	2020-05-12	101.65	0.31	0.31	2,909,800	104.00	105.80	101.59	4.05	-2.26	0.34
6092	2020-05-11	101.34	4.00	4.11	2,081,200	97.32	102.17	96.98	5.33	4.13	2.62
6091	2020-05-08	97.34	0.42	0.43	2,176,300	98.11	98.49	96.70	1.82	-0.78	-0.02
6090	2020-05-07	96.92	0.08	0.08	1,642,400	97.81	98.70	96.64	2.11	-0.91	1.23
6089	2020-05-06	96.84	1.41	-1.44	3,690,700	100.00	100.00	94.82	5.18	-3.16	1.00
6088	2020-05-05	98.25	5.59	-5.38	6,349,300	99.02	100.98	97.07	3.95	-0.78	1.78
6087	2020-05-04	103.84	0.07	-0.07	1,886,100	103.30	104.30	102.37	1.87	0.52	-4.64
6086	2020-05-01	103.91	3.56	-3.31	2,305,900	106.16	106.84	103.25	3.38	-2.12	-0.59
6085	2020-04-30	107.47	0.98	-0.90	1,284,700	107.61	108.45	106.30	2.00	-0.13	-1.22
6084	2020-04-29	108.45	1.53	1.43	1,621,300	108.58	109.89	107.04	2.62	-0.12	-0.77
6083	2020-04-28	106.92	3.94	-3.55	2,217,300	111.42	111.99	106.30	5.11	-4.04	1.55
6082	2020-04-27	110.86	2.74	2.53	2,391,000	110.00	111.66	109.68	1.80	0.78	0.51
6081	2020-04-24	108.12	3.98	3.82	1,888,800	104.28	108.55	104.27	4.10	3.68	1.74
6080	2020-04-23	104.14	0.23	0.22	1,295,400	104.00	106.24	103.69	2.45	0.13	0.13
6079	2020-04-22	103.91	0.52	0.50	1,382,800	105.43	105.87	101.85	3.81	-1.44	0.09
6078	2020-04-21	103.39	3.33	-3.12	1,698,400	105.99	106.21	103.14	2.90	-2.45	1.97
6077	2020-04-20	106.72	3.24	3.13	3,703,300	103.62	109.13	102.99	5.93	2.99	-0.68
6076	2020-04-17	103.48	4.88	4.95	3,952,900	101.54	103.87	99.94	3.87	1.91	0.14
6075	2020-04-16	98.60	1.66	1.71	3,290,000	97.52	99.98	97.10	2.95	1.11	2.98
6074	2020-04-15	96.94	2.46	-2.47	1,711,900	98.40	98.40	95.86	2.58	-1.48	0.60
6073	2020-04-14	99.40	2.86	2.96	2,041,800	97.34	100.11	97.34	2.85	2.12	-1.01
6072	2020-04-13	96.54	0.31	0.32	1,712,500	96.38	97.12	95.00	2.20	0.17	0.83
6071	2020-04-09	96.23	2.33	-2.36	3,281,300	97.91	99.28	94.23	5.16	-1.72	0.16
6070	2020-04-08	98.56	3.84	4.05	2,464,700	95.50	99.11	95.35	3.94	3.20	-0.66
6069	2020-04-07	94.72	1.19	-1.24	3,294,200	96.77	98.95	94.00	5.12	-2.12	0.82
6068	2020-04-06	95.91	6.14	6.84	2,826,300	91.57	96.05	90.55	6.01	4.74	0.90
6067	2020-04-03	89.77	0.58	-0.64	1,693,900	91.15	92.11	88.92	3.50	-1.51	2.01
6066	2020-04-02	90.35	0.42	0.47	2,325,700	88.75	90.69	87.56	3.53	1.80	0.89
6065	2020-04-01	89.93	0.14	0.16	2,755,700	87.50	92.36	87.10	6.01	2.78	-1.31
6064	2020-03-31	89.79	2.53	2.90	3,039,600	86.96	91.53	85.63	6.78	3.25	-2.55
6063	2020-03-30	87.26	3.25	3.87	3,507,400	85.43	87.56	83.54	4.71	2.14	-0.34
6062	2020-03-27	84.01	2.13	-2.47	2,538,300	85.02	86.62	83.30	3.90	-1.19	1.69
6061	2020-03-26	86.14	1.67	1.98	2,851,000	83.73	86.39	83.69	3.22	2.88	-1.30
6060	2020-03-25	84.47	1.46	-1.70	2,355,800	85.09	86.76	83.27	4.10	-0.73	-0.88
6059	2020-03-24	85.93	4.80	5.92	2,920,200	82.98	87.00	81.10	7.11	3.56	-0.98
6058	2020-03-23	81.13	0.78	0.97	3,492,100	81.89	83.43	77.23	7.57	-0.93	2.28
6057	2020-03-20	80.35	3.15	-3.77	2,875,000	84.63	85.84	79.55	7.43	-5.06	1.92
6056	2020-03-19	83.50	1.00	1.21	3,321,600	82.51	87.92	81.29	8.04	1.20	1.35
6055	2020-03-18	82.50	0.14	0.17	3,875,700	78.65	84.92	77.81	9.04	4.90	0.01
6054	2020-03-17	82.36	6.80	9.00	4,390,000	76.90	82.65	75.57	9.21	7.10	-4.50
6053	2020-03-16	75.56	4.88	-6.07	4,031,900	73.69	81.56	72.67	12.06	2.54	1.77
6052	2020-03-13	80.44	3.73	4.86	4,517,200	80.78	82.40	77.52	6.04	-0.42	-8.39
6051	2020-03-12	76.71	7.06	-8.43	4,875,200	78.24	81.99	73.98	10.24	-1.96	5.31
6050	2020-03-11	83.77	5.07	-5.71	3,239,400	86.41	88.41	82.18	7.21	-3.06	-6.60
6049	2020-03-10	88.84	2.42	2.80	3,233,100	88.89	89.36	84.51	5.46	-0.06	-2.74
6048	2020-03-09	86.42	5.56	-6.04	3,089,700	86.50	90.39	85.07	6.15	-0.09	2.86
6047	2020-03-06	91.98	2.20	-2.34	2,859,800	91.02	92.39	89.31	3.38	1.05	-5.96
6046	2020-03-05	94.18	3.04	-3.13	1,831,100	93.50	95.89	93.04	3.05	0.73	-3.36
6045	2020-03-04	97.22	3.50	3.73	2,554,000	94.77	97.28	94.12	3.33	2.59	-3.83
6044	2020-03-03	93.72	2.44	-2.54	2,455,400	93.78	97.16	91.79	5.73	-0.06	1.12
6043	2020-03-02	96.16	2.13	2.27	3,571,000	90.48	96.48	90.48	6.63	6.28	-2.48
6042	2020-02-28	94.03	1.94	2.11	3,320,400	90.00	94.08	89.70	4.87	4.48	-3.78
6041	2020-02-27	92.09	2.69	-2.84	2,861,000	93.00	95.04	90.91	4.44	-0.98	-2.27
6040	2020-02-26	94.78	1.36	-1.41	2,586,300	96.99	97.97	94.43	3.65	-2.28	-1.88
6039	2020-02-25	96.14	2.88	-2.91	3,976,000	100.46	100.85	94.77	6.05	-4.30	0.88
6038	2020-02-24	99.02	4.12	-3.99	3,052,700	100.77	102.15	97.75	4.37	-1.74	1.45
6037	2020-02-21	103.14	0.60	0.59	1,728,500	102.15	103.21	101.52	1.65	0.97	-2.30
6036	2020-02-20	102.54	0.67	-0.65	1,652,200	102.96	103.29	100.95	2.27	-0.41	-0.38
6035	2020-02-19	103.21	1.05	1.03	3,179,600	102.38	103.61	101.95	1.62	0.81	-0.24
6034	2020-02-18	102.16	0.40	-0.39	2,522,000	102.85	103.35	101.50	1.80	-0.67	0.22
6033	2020-02-14	102.56	0.86	-0.83	1,577,900	104.46	104.52	102.23	2.19	-1.82	0.28
6032	2020-02-13	103.42	1.77	-1.68	1,943,700	105.30	106.50	103.18	3.15	-1.79	1.01
6031	2020-02-12	105.19	2.73	2.66	3,422,000	102.49	105.23	101.57	3.57	2.63	0.10
6030	2020-02-11	102.46	1.45	1.44	1,409,100	101.14	102.66	100.83	1.81	1.31	0.03
6029	2020-02-10	101.01	0.45	0.45	2,078,100	100.14	102.91	99.82	3.09	0.87	0.13
6028	2020-02-07	100.56	3.48	-3.34	2,251,000	102.97	103.77	100.37	3.30	-2.34	-0.42
6027	2020-02-06	104.04	0.39	0.38	1,583,300	104.63	104.94	102.08	2.73	-0.56	-1.03
6026	2020-02-05	103.65	0.71	0.69	2,533,300	104.50	105.95	103.03	2.79	-0.81	0.95
6025	2020-02-04	102.94	2.09	2.07	1,898,300	103.00	104.31	101.50	2.73	-0.06	1.52
6024	2020-02-03	100.85	1.46	1.47	1,484,400	100.09	101.81	99.32	2.49	0.76	2.13
6023	2020-01-31	99.39	0.91	-0.91	3,648,800	101.36	102.74	98.75	3.94	-1.94	0.70
6022	2020-01-30	100.30	6.64	-6.21	3,943,600	106.00	106.94	99.98	6.57	-5.38	1.06
6021	2020-01-29	106.94	0.03	-0.03	1,794,500	107.13	108.91	106.85	1.92	-0.18	-0.88
6020	2020-01-28	106.97	1.67	1.59	1,435,200	106.92	107.15	105.77	1.29	0.05	0.15
6019	2020-01-27	105.30	0.03	0.03	1,594,700	104.08	106.23	103.24	2.87	1.17	1.54
6018	2020-01-24	105.27	3.28	-3.02	2,071,600	109.05	109.15	104.64	4.14	-3.47	-1.13
6017	2020-01-23	108.55	2.85	-2.56	1,760,100	111.06	111.28	108.02	2.94	-2.26	0.46
6016	2020-01-22	111.40	1.61	-1.42	1,420,700	113.27	113.54	110.12	3.02	-1.65	-0.31
6015	2020-01-21	113.01	0.26	-0.23	1,335,600	113.86	114.50	112.68	1.60	-0.75	0.23
6014	2020-01-17	113.27	0.76	0.68	1,938,400	113.15	114.35	112.47	1.66	0.11	0.52
6013	2020-01-16	112.51	0.02	-0.02	1,375,500	113.51	113.81	111.38	2.14	-0.88	0.57
6012	2020-01-15	112.53	0.26	-0.23	2,015,600	112.52	114.36	112.20	1.92	0.01	0.87
6011	2020-01-14	112.79	1.13	-0.99	2,290,000	113.50	113.50	110.60	2.56	-0.63	-0.24
6010	2020-01-13	113.92	4.44	4.06	2,400,600	109.71	114.14	107.62	5.94	3.84	-0.37
6009	2020-01-10	109.48	1.26	-1.14	1,080,100	111.22	111.22	108.77	2.20	-1.56	0.21
6008	2020-01-09	110.74	2.16	1.99	1,788,200	109.21	111.20	108.83	2.17	1.40	0.43
6007	2020-01-08	108.58	1.73	1.62	1,736,500	106.94	109.19	105.73	3.24	1.53	0.58
6006	2020-01-07	106.85	0.27	0.25	2,991,600	104.95	108.59	104.58	3.82	1.81	0.08
6005	2020-01-06	106.58	0.17	0.16	1,661,300	105.65	107.77	104.56	3.04	0.88	-1.53
6004	2020-01-03	106.41	1.43	-1.33	1,316,000	106.36	107.38	105.18	2.07	0.05	-0.71
6003	2020-01-02	107.84	0.31	-0.29	1,466,000	109.36	109.80	107.16	2.41	-1.39	-1.37
6002	2019-12-31	108.15	0.81	0.75	1,162,700	106.80	108.40	106.70	1.59	1.26	1.12
6001	2019-12-30	107.34	1.21	-1.11	1,036,400	108.95	108.95	107.10	1.70	-1.48	-0.50
6000	2019-12-27	108.55	0.38	-0.35	1,167,800	108.85	109.30	107.81	1.37	-0.28	0.37
5999	2019-12-26	108.93	1.35	-1.22	909,800	110.12	110.95	108.52	2.21	-1.08	-0.07
5998	2019-12-24	110.28	0.18	-0.16	403,900	111.10	111.23	109.82	1.27	-0.74	-0.15
5997	2019-12-23	110.46	0.71	0.65	1,504,000	110.68	110.98	109.42	1.41	-0.20	0.58
5996	2019-12-20	109.75	1.49	-1.34	4,479,900	111.59	111.94	107.73	3.77	-1.65	0.85
5995	2019-12-19	111.24	2.04	1.87	2,365,600	110.05	112.36	109.32	2.76	1.08	0.31
5994	2019-12-18	109.20	0.62	-0.56	1,841,800	109.43	109.74	107.32	2.21	-0.21	0.78
5993	2019-12-17	109.82	1.55	-1.39	1,868,400	109.51	110.12	106.76	3.07	0.28	-0.36
5992	2019-12-16	111.37	0.95	0.86	1,773,900	111.22	111.80	110.25	1.39	0.13	-1.67
5991	2019-12-13	110.42	2.05	-1.82	1,566,400	112.82	113.79	109.72	3.61	-2.13	0.72
5990	2019-12-12	112.47	2.97	2.71	1,818,100	109.60	112.84	109.15	3.37	2.62	0.31
5989	2019-12-11	109.50	1.70	-1.53	1,595,800	111.51	112.87	108.91	3.55	-1.80	0.09
5988	2019-12-10	111.20	1.28	-1.14	1,657,500	113.03	113.54	110.59	2.61	-1.62	0.28
5987	2019-12-09	112.48	1.41	-1.24	2,063,900	114.08	116.20	111.40	4.21	-1.40	0.49
5986	2019-12-06	113.89	6.47	6.02	4,297,400	113.80	114.79	109.59	4.57	0.08	0.17
5985	2019-12-05	107.42	8.03	-6.96	3,551,900	115.59	116.00	106.13	8.54	-7.07	5.94
5984	2019-12-04	115.45	1.40	1.23	1,662,900	114.61	116.59	114.27	2.02	0.73	0.12
5983	2019-12-03	114.05	1.14	1.01	1,847,400	112.00	114.13	111.29	2.54	1.83	0.49
5982	2019-12-02	112.91	1.03	-0.90	1,560,300	113.20	114.96	112.01	2.61	-0.26	-0.81
5981	2019-11-29	113.94	0.71	-0.62	609,600	114.13	115.00	113.38	1.42	-0.17	-0.65
5980	2019-11-27	114.65	1.09	0.96	1,049,300	114.19	114.98	113.25	1.52	0.40	-0.45
5979	2019-11-26	113.56	0.74	-0.65	1,373,400	113.95	113.95	112.22	1.52	-0.34	0.55
5978	2019-11-25	114.30	3.27	2.95	1,781,000	110.75	114.36	110.01	3.93	3.21	-0.31
5977	2019-11-22	111.03	1.50	1.37	1,195,100	109.80	111.43	108.67	2.51	1.12	-0.25
5976	2019-11-21	109.53	1.00	0.92	1,650,500	108.47	110.07	108.00	1.91	0.98	0.25
5975	2019-11-20	108.53	2.12	-1.92	2,519,700	110.55	111.64	107.59	3.66	-1.83	-0.06
5974	2019-11-19	110.65	2.68	2.48	1,819,900	109.00	112.04	108.00	3.71	1.51	-0.09
5973	2019-11-18	107.97	0.40	-0.37	1,429,500	108.54	108.95	106.78	2.00	-0.53	0.95
5972	2019-11-15	108.37	2.48	2.34	1,751,400	106.84	108.59	106.02	2.41	1.43	0.16
5971	2019-11-14	105.89	1.24	-1.16	1,602,700	107.37	107.78	104.52	3.04	-1.38	0.90
5970	2019-11-13	107.13	2.31	-2.11	1,405,800	109.02	109.02	106.73	2.10	-1.73	0.22
5969	2019-11-12	109.44	0.43	0.39	1,329,000	109.38	110.16	108.44	1.57	0.05	-0.38
5968	2019-11-11	109.01	1.78	-1.61	1,328,000	110.67	110.79	108.35	2.20	-1.50	0.34
5967	2019-11-08	110.79	2.74	2.54	1,255,700	107.28	111.04	107.00	3.77	3.27	-0.11
5966	2019-11-07	108.05	1.42	1.33	1,421,000	106.91	108.64	106.77	1.75	1.07	-0.71
5965	2019-11-06	106.63	0.60	-0.56	1,512,300	107.42	109.25	106.39	2.66	-0.74	0.26
5964	2019-11-05	107.23	1.30	-1.20	1,560,700	108.69	109.38	107.10	2.10	-1.34	0.18
5963	2019-11-04	108.53	0.85	-0.78	1,309,900	110.26	111.00	108.37	2.39	-1.57	0.15
5962	2019-11-01	109.38	3.98	3.78	1,889,100	106.26	109.68	105.62	3.82	2.94	0.80
5961	2019-10-31	105.40	0.85	-0.80	1,277,400	106.23	106.42	104.45	1.85	-0.78	0.82
5960	2019-10-30	106.25	1.24	-1.15	1,053,200	107.49	107.73	104.96	2.58	-1.15	-0.02
5959	2019-10-29	107.49	0.93	0.87	1,534,100	106.57	108.06	106.57	1.40	0.86	0.00
5958	2019-10-28	106.56	1.38	1.31	1,480,000	105.00	106.86	104.20	2.53	1.49	0.01
5957	2019-10-25	105.18	0.90	-0.85	1,547,800	105.09	105.68	103.32	2.25	0.09	-0.17
5956	2019-10-24	106.08	0.55	-0.52	1,929,000	107.86	108.00	104.31	3.42	-1.65	-0.93
5955	2019-10-23	106.63	7.35	7.40	4,376,500	101.00	107.04	100.95	6.03	5.57	1.15
5954	2019-10-22	99.28	1.45	-1.44	2,440,700	101.99	103.73	98.74	4.89	-2.66	1.73
5953	2019-10-21	100.73	2.32	2.36	1,770,500	100.00	101.36	98.53	2.83	0.73	1.25
5952	2019-10-18	98.41	1.58	-1.58	1,624,200	100.29	100.45	97.59	2.85	-1.87	1.62
5951	2019-10-17	99.99	0.48	0.48	1,431,900	101.20	101.79	99.47	2.29	-1.20	0.30
5950	2019-10-16	99.51	5.30	-5.06	2,693,300	102.80	104.90	99.41	5.34	-3.20	1.70
5949	2019-10-15	104.81	3.47	3.42	1,759,100	101.60	105.13	101.50	3.57	3.16	-1.92
5948	2019-10-14	101.34	2.09	2.11	2,014,700	99.50	103.14	98.73	4.43	1.85	0.26
5947	2019-10-11	99.25	0.90	0.92	1,173,200	99.13	101.16	98.92	2.26	0.12	0.25
5946	2019-10-10	98.35	3.51	3.70	1,350,400	95.30	98.46	94.66	3.99	3.20	0.79
5945	2019-10-09	94.84	0.96	-1.00	1,722,500	96.46	96.99	94.59	2.49	-1.68	0.49
5944	2019-10-08	95.80	1.55	-1.59	1,454,600	97.16	97.18	95.50	1.73	-1.40	0.69
5943	2019-10-07	97.35	0.68	-0.69	1,224,900	98.17	98.87	96.62	2.29	-0.84	-0.20
5942	2019-10-04	98.03	1.14	-1.15	1,506,500	99.26	99.85	96.68	3.19	-1.24	0.14
5941	2019-10-03	99.17	1.69	1.73	1,482,600	97.01	99.40	96.63	2.86	2.23	0.09
5940	2019-10-02	97.48	0.31	-0.32	1,432,700	97.26	98.52	95.02	3.60	0.23	-0.48
5939	2019-10-01	97.79	0.15	-0.15	1,847,400	98.58	98.99	96.41	2.62	-0.80	-0.54
5938	2019-09-30	97.94	0.17	0.17	1,324,700	98.27	99.07	97.51	1.59	-0.34	0.65
5937	2019-09-27	97.77	0.93	-0.94	1,521,300	98.76	100.77	97.44	3.37	-1.00	0.51
5936	2019-09-26	98.70	1.70	-1.69	1,940,000	101.60	101.60	96.55	4.97	-2.85	0.06
5935	2019-09-25	100.40	0.08	0.08	1,615,800	100.26	101.95	99.00	2.94	0.14	1.20
5934	2019-09-24	100.32	4.30	-4.11	2,354,900	105.44	105.92	100.16	5.46	-4.86	-0.06
5933	2019-09-23	104.62	1.70	-1.60	1,851,600	106.39	107.00	104.52	2.33	-1.66	0.78
5932	2019-09-20	106.32	0.65	0.62	2,568,500	105.15	106.96	104.07	2.75	1.11	0.07
5931	2019-09-19	105.67	2.69	2.61	2,134,400	103.65	106.26	103.26	2.89	1.95	-0.49
5930	2019-09-18	102.98	4.85	-4.50	3,514,000	106.90	107.82	102.17	5.29	-3.67	0.65
5929	2019-09-17	107.83	0.71	-0.65	1,444,500	108.86	109.24	107.73	1.39	-0.95	-0.86
5928	2019-09-16	108.54	1.14	1.06	2,062,600	106.66	109.42	106.45	2.78	1.76	0.29
5927	2019-09-13	107.40	0.86	-0.79	1,891,400	109.33	109.74	107.23	2.30	-1.77	-0.69
5926	2019-09-12	108.26	0.64	-0.59	2,358,300	110.14	110.64	107.91	2.48	-1.71	0.99
5925	2019-09-11	108.90	0.70	-0.64	1,952,500	109.87	110.37	106.50	3.52	-0.88	1.14
5924	2019-09-10	109.60	3.20	3.01	3,798,000	106.02	110.24	106.02	3.98	3.38	0.25
5923	2019-09-09	106.40	2.56	2.47	2,493,400	103.95	106.75	102.50	4.09	2.36	-0.36
5922	2019-09-06	103.84	3.56	3.55	3,046,100	100.10	104.07	100.10	3.97	3.74	0.11
5921	2019-09-05	100.28	2.75	2.82	2,507,500	98.68	101.64	98.41	3.27	1.62	-0.18
5920	2019-09-04	97.53	2.35	2.47	3,706,900	95.95	100.05	95.56	4.68	1.65	1.18
5919	2019-09-03	95.18	5.58	-5.54	6,286,400	100.26	100.38	94.93	5.44	-5.07	0.81
5918	2019-08-30	100.76	11.41	-10.17	8,546,900	103.00	104.93	98.94	5.82	-2.17	-0.50
5917	2019-08-29	112.17	0.90	0.81	1,599,800	112.99	114.21	110.86	2.96	-0.73	-8.18
5916	2019-08-28	111.27	1.11	1.01	1,561,300	109.53	113.29	109.53	3.43	1.59	1.55
5915	2019-08-27	110.16	1.50	-1.34	1,790,600	112.78	113.50	109.94	3.16	-2.32	-0.57
5914	2019-08-26	111.66	3.67	-3.18	4,040,900	112.00	113.38	109.60	3.38	-0.30	1.00
5913	2019-08-23	115.33	8.16	-6.61	5,246,000	123.12	124.02	114.93	7.38	-6.33	-2.89
5912	2019-08-22	123.49	8.65	7.53	7,272,300	115.16	125.52	112.57	11.25	7.23	-0.30
5911	2019-08-21	114.84	3.41	3.06	2,556,900	112.50	114.93	112.23	2.40	2.08	0.28
5910	2019-08-20	111.43	1.25	-1.11	1,837,100	112.56	113.91	111.40	2.23	-1.00	0.96
5909	2019-08-19	112.68	1.83	1.65	2,026,700	113.06	114.15	111.70	2.17	-0.34	-0.11
5908	2019-08-16	110.85	1.81	1.66	1,227,200	110.27	111.41	109.57	1.67	0.53	1.99
5907	2019-08-15	109.04	1.39	1.29	1,693,600	107.84	110.01	107.61	2.23	1.11	1.13
5906	2019-08-14	107.65	3.82	-3.43	1,766,500	110.04	110.81	107.61	2.91	-2.17	0.18
5905	2019-08-13	111.47	2.78	2.56	2,048,500	108.95	112.60	108.47	3.79	2.31	-1.28
5904	2019-08-12	108.69	1.29	-1.17	1,607,300	109.07	109.66	107.39	2.08	-0.35	0.24
5903	2019-08-09	109.98	2.13	-1.90	1,345,700	111.16	112.46	108.87	3.23	-1.06	-0.83
5902	2019-08-08	112.11	3.20	2.94	1,529,800	109.52	112.16	108.91	2.97	2.36	-0.85
5901	2019-08-07	108.91	0.48	-0.44	1,998,100	107.92	109.89	106.89	2.78	0.92	0.56
5900	2019-08-06	109.39	1.49	1.38	1,832,000	108.95	110.31	107.51	2.57	0.40	-1.34
5899	2019-08-05	107.90	4.44	-3.95	2,680,400	110.45	110.68	106.79	3.52	-2.31	0.97
5898	2019-08-02	112.34	2.57	-2.24	1,692,000	113.96	114.31	110.76	3.12	-1.42	-1.68
5897	2019-08-01	114.91	1.62	1.43	2,205,000	113.50	116.98	113.50	3.07	1.24	-0.83
5896	2019-07-31	113.29	1.16	-1.01	2,517,000	114.81	115.62	111.70	3.41	-1.32	0.19
5895	2019-07-30	114.45	2.09	1.86	3,103,000	111.69	115.62	110.84	4.28	2.47	0.31
5894	2019-07-29	112.36	2.27	-1.98	5,524,300	114.65	114.87	109.83	4.40	-2.00	-0.60

ALXN Investment Calculator

This calculator shows the potential of ALXN stock.
Just pick a start date, end date and click Calculate.

Ticker:

ALXN

Date start:

1996-02-28 open

Date end:

2021-07-21 close

Duration:

25 years 150 days

Trading days:

6,392

There are no history of "ALXN" dividends

BUY

Your initial investment on 1996-02-28 open

1,000.00

Shares bought: 444.44

Stock price: 2.25

SELL

Value on 2021-07-21 close

81,111.11

NET: +80,111.11

ROI: +8,011.11% (81.11x)

Annualised: +18.89% (1.19x)

Stock price: 182.50

Duration: 25 years 150 days

Trading days: 6,392

Click here to calculate the HIGHEST and LOWEST values of your investment.

ALXN Monthly statistics

This section shows monthly performance of ALXN stock.
There are 306 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2021 July	14	187.45 2021-07-14	178.51 2021-07-19	183.87 2021-07-01	182.50 2021-07-21	-0.75	1.95	-2.92
2021 June	22	185.10 2021-06-28	174.72 2021-06-03	177.43 2021-06-01	183.71 2021-06-30	3.54	4.32	-1.53
2021 May	20	179.12 2021-05-20	168.11 2021-05-04	168.51 2021-05-03	176.55 2021-05-28	4.77	6.30	-0.24
2021 April	21	172.08 2021-04-30	151.75 2021-04-07	152.81 2021-04-01	168.68 2021-04-30	10.39	12.61	-0.69
2021 March	23	155.96 2021-03-29	147.00 2021-03-04	151.44 2021-03-01	152.91 2021-03-31	0.97	2.98	-2.93
2021 February	19	158.56 2021-02-12	151.65 2021-02-26	156.40 2021-02-01	152.75 2021-02-26	-2.33	1.38	-3.04
2021 January	19	162.60 2021-01-26	153.24 2021-01-29	157.61 2021-01-04	153.33 2021-01-29	-2.72	3.17	-2.77
2020 December	22	160.03 2020-12-16	116.61 2020-12-09	123.59 2020-12-01	156.24 2020-12-31	26.42	29.48	-5.65
2020 November	20	128.54 2020-11-13	112.27 2020-11-02	116.11 2020-11-02	122.11 2020-11-30	5.17	10.71	-3.31
2020 October	22	128.57 2020-10-09	110.40 2020-10-02	114.62 2020-10-01	115.14 2020-10-30	0.45	12.17	-3.68
2020 September	21	120.81 2020-09-15	102.82 2020-09-09	114.80 2020-09-01	114.43 2020-09-30	-0.32	5.24	-10.44
2020 August	21	118.00 2020-08-31	99.91 2020-08-21	102.67 2020-08-03	114.22 2020-08-31	11.25	14.93	-2.69
2020 July	22	114.49 2020-07-02	100.83 2020-07-24	112.06 2020-07-01	102.49 2020-07-31	-8.54	2.17	-10.02
2020 June	22	121.50 2020-06-01	107.39 2020-06-12	119.30 2020-06-01	112.24 2020-06-30	-5.92	1.84	-9.98
2020 May	20	120.19 2020-05-29	94.82 2020-05-06	106.16 2020-05-01	119.90 2020-05-29	12.94	13.22	-10.68
2020 April	21	111.99 2020-04-28	87.10 2020-04-01	87.50 2020-04-01	107.47 2020-04-30	22.82	27.99	-0.46
2020 March	22	97.28 2020-03-04	72.67 2020-03-16	90.48 2020-03-02	89.79 2020-03-31	-0.76	7.52	-19.68
2020 February	19	106.50 2020-02-13	89.70 2020-02-28	100.09 2020-02-03	94.03 2020-02-28	-6.05	6.40	-10.38
2020 January	21	114.50 2020-01-21	98.75 2020-01-31	109.36 2020-01-02	99.39 2020-01-31	-9.12	4.70	-9.70
2019 December	21	116.59 2019-12-04	106.13 2019-12-05	113.20 2019-12-02	108.15 2019-12-31	-4.46	2.99	-6.25
2019 November	20	115.00 2019-11-29	104.52 2019-11-14	106.26 2019-11-01	113.94 2019-11-29	7.23	8.23	-1.64
2019 October	23	108.06 2019-10-29	94.59 2019-10-09	98.58 2019-10-01	105.40 2019-10-31	6.92	9.62	-4.05
2019 September	20	110.64 2019-09-12	94.93 2019-09-03	100.26 2019-09-03	97.94 2019-09-30	-2.31	10.35	-5.32
2019 August	22	125.52 2019-08-22	98.94 2019-08-30	113.50 2019-08-01	100.76 2019-08-30	-11.22	10.59	-12.83
2019 July	22	134.84 2019-07-03	109.83 2019-07-29	132.78 2019-07-01	113.29 2019-07-31	-14.68	1.55	-17.28
2019 June	20	132.77 2019-06-24	113.31 2019-06-03	113.97 2019-06-03	130.98 2019-06-28	14.92	16.50	-0.58
2019 May	22	137.52 2019-05-06	112.86 2019-05-31	135.86 2019-05-01	113.68 2019-05-31	-16.33	1.22	-16.93
2019 April	21	141.86 2019-04-10	122.68 2019-04-18	136.58 2019-04-01	136.13 2019-04-30	-0.33	3.87	-10.18
2019 March	21	138.32 2019-03-04	125.70 2019-03-08	132.89 2019-03-01	135.18 2019-03-29	1.72	4.09	-5.41
2019 February	19	137.30 2019-02-28	117.31 2019-02-07	124.44 2019-02-01	135.33 2019-02-28	8.75	10.33	-5.73
2019 January	21	123.21 2019-01-31	95.16 2019-01-02	95.84 2019-01-02	122.96 2019-01-31	28.30	28.56	-0.71
2018 December	19	129.36 2018-12-04	92.56 2018-12-24	123.20 2018-12-03	97.36 2018-12-31	-20.97	5.00	-24.87
2018 November	21	128.42 2018-11-08	111.83 2018-11-01	111.83 2018-11-01	123.15 2018-11-30	10.12	14.84	0.00
2018 October	23	140.00 2018-10-01	109.74 2018-10-29	139.14 2018-10-01	112.07 2018-10-31	-19.46	0.62	-21.13
2018 September	19	140.77 2018-09-28	115.40 2018-09-07	121.33 2018-09-04	139.01 2018-09-28	14.57	16.02	-4.89
2018 August	23	133.72 2018-08-01	114.40 2018-08-16	132.33 2018-08-01	122.24 2018-08-31	-7.62	1.05	-13.55
2018 July	21	138.77 2018-07-26	122.00 2018-07-02	124.17 2018-07-02	132.96 2018-07-31	7.08	11.76	-1.75
2018 June	21	128.64 2018-06-22	115.67 2018-06-12	117.02 2018-06-01	124.15 2018-06-29	6.09	9.93	-1.15
2018 May	22	123.48 2018-05-14	111.84 2018-05-03	116.91 2018-05-01	116.13 2018-05-31	-0.67	5.62	-4.34
2018 April	21	123.26 2018-04-26	102.10 2018-04-20	110.41 2018-04-02	117.63 2018-04-30	6.54	11.64	-7.53
2018 March	21	137.88 2018-03-15	107.51 2018-03-27	116.06 2018-03-01	111.46 2018-03-29	-3.96	18.80	-7.37
2018 February	19	125.30 2018-02-15	104.95 2018-02-09	118.45 2018-02-01	117.45 2018-02-28	-0.84	5.78	-11.40
2018 January	21	129.15 2018-01-24	118.00 2018-01-08	121.63 2018-01-02	119.32 2018-01-31	-1.90	6.18	-2.98
2017 December	20	121.20 2017-12-29	105.01 2017-12-07	109.31 2017-12-01	119.59 2017-12-29	9.40	10.88	-3.93
2017 November	21	120.49 2017-11-01	106.34 2017-11-29	119.97 2017-11-01	109.81 2017-11-30	-8.47	0.43	-11.36
2017 October	22	144.91 2017-10-17	119.15 2017-10-31	140.00 2017-10-02	119.66 2017-10-31	-14.53	3.51	-14.89
2017 September	20	149.34 2017-09-05	136.82 2017-09-28	142.00 2017-09-01	140.29 2017-09-29	-1.20	5.17	-3.65
2017 August	23	142.98 2017-08-31	131.15 2017-08-11	138.33 2017-08-01	142.41 2017-08-31	2.95	3.36	-5.19
2017 July	20	142.47 2017-07-27	117.17 2017-07-06	121.83 2017-07-03	137.34 2017-07-31	12.73	16.94	-3.83
2017 June	22	130.02 2017-06-23	97.87 2017-06-01	97.87 2017-06-01	121.67 2017-06-30	24.32	32.85	0.00
2017 May	22	133.67 2017-05-02	96.18 2017-05-26	128.00 2017-05-01	98.03 2017-05-31	-23.41	4.43	-24.86
2017 April	19	128.74 2017-04-28	113.42 2017-04-07	121.52 2017-04-03	127.78 2017-04-28	5.15	5.94	-6.67
2017 March	23	135.86 2017-03-06	115.58 2017-03-27	132.50 2017-03-01	121.24 2017-03-31	-8.50	2.54	-12.77
2017 February	19	138.21 2017-02-16	125.20 2017-02-17	128.50 2017-02-01	131.25 2017-02-28	2.14	7.56	-2.57
2017 January	20	145.00 2017-01-10	122.13 2017-01-03	123.19 2017-01-03	130.68 2017-01-31	6.08	17.70	-0.86
2016 December	21	134.06 2016-12-09	109.12 2016-12-13	122.78 2016-12-01	122.35 2016-12-30	-0.35	9.19	-11.13
2016 November	21	145.42 2016-11-04	111.67 2016-11-11	130.57 2016-11-01	122.59 2016-11-30	-6.11	11.37	-14.47
2016 October	21	136.25 2016-10-28	116.75 2016-10-17	122.41 2016-10-03	130.50 2016-10-31	6.61	11.31	-4.62
2016 September	21	133.88 2016-09-22	119.23 2016-09-30	125.90 2016-09-01	122.54 2016-09-30	-2.67	6.34	-5.30
2016 August	23	138.40 2016-08-04	125.69 2016-08-31	128.87 2016-08-01	125.86 2016-08-31	-2.34	7.40	-2.47
2016 July	20	135.00 2016-07-28	115.84 2016-07-01	116.68 2016-07-01	128.60 2016-07-29	10.22	15.70	-0.72
2016 June	22	157.02 2016-06-02	110.56 2016-06-24	150.87 2016-06-01	116.76 2016-06-30	-22.61	4.08	-26.72
2016 May	21	153.44 2016-05-31	136.68 2016-05-12	140.07 2016-05-02	150.90 2016-05-31	7.73	9.55	-2.42
2016 April	21	162.00 2016-04-22	135.87 2016-04-01	135.87 2016-04-01	139.28 2016-04-29	2.51	19.23	0.00
2016 March	22	152.49 2016-03-02	124.16 2016-03-17	142.47 2016-03-01	139.22 2016-03-31	-2.28	7.03	-12.85
2016 February	20	152.41 2016-02-04	130.51 2016-02-03	144.18 2016-02-01	140.80 2016-02-29	-2.34	5.71	-9.48
2016 January	19	187.59 2016-01-05	141.16 2016-01-29	187.01 2016-01-04	145.93 2016-01-29	-21.97	0.31	-24.52
2015 December	22	193.45 2015-12-31	167.02 2015-12-03	179.96 2015-12-01	190.75 2015-12-31	6.00	7.50	-7.19
2015 November	20	183.10 2015-11-27	164.58 2015-11-13	177.24 2015-11-02	178.44 2015-11-30	0.68	3.31	-7.14
2015 October	22	179.51 2015-10-29	150.69 2015-10-15	155.92 2015-10-01	176.00 2015-10-30	12.88	15.13	-3.35
2015 September	21	180.20 2015-09-09	142.02 2015-09-28	168.62 2015-09-01	156.39 2015-09-30	-7.25	6.87	-15.78
2015 August	21	200.97 2015-08-05	156.71 2015-08-24	196.88 2015-08-03	172.19 2015-08-31	-12.54	2.08	-20.40
2015 July	22	208.88 2015-07-23	181.00 2015-07-01	182.59 2015-07-01	197.44 2015-07-31	8.13	14.40	-0.87
2015 June	22	191.00 2015-06-23	157.13 2015-06-09	165.30 2015-06-01	180.77 2015-06-30	9.36	15.55	-4.94
2015 May	20	175.00 2015-05-01	150.06 2015-05-06	170.66 2015-05-01	163.84 2015-05-29	-4.00	2.54	-12.07
2015 April	21	189.18 2015-04-22	166.72 2015-04-02	172.30 2015-04-01	169.23 2015-04-30	-1.78	9.80	-3.24
2015 March	22	193.27 2015-03-20	171.53 2015-03-26	180.34 2015-03-02	173.30 2015-03-31	-3.90	7.17	-4.89
2015 February	19	188.35 2015-02-23	171.08 2015-02-04	184.01 2015-02-02	180.37 2015-02-27	-1.98	2.36	-7.03
2015 January	20	189.72 2015-01-30	171.68 2015-01-15	186.64 2015-01-02	183.24 2015-01-30	-1.82	1.65	-8.02
2014 December	22	203.30 2014-12-03	176.01 2014-12-17	194.65 2014-12-01	185.03 2014-12-31	-4.94	4.44	-9.58
2014 November	19	197.64 2014-11-05	185.80 2014-11-17	192.01 2014-11-03	194.90 2014-11-28	1.51	2.93	-3.23
2014 October	23	197.23 2014-10-31	155.01 2014-10-16	166.86 2014-10-01	191.36 2014-10-31	14.68	18.20	-7.10
2014 September	21	171.35 2014-09-03	157.30 2014-09-15	169.99 2014-09-02	165.82 2014-09-30	-2.45	0.80	-7.47
2014 August	21	173.25 2014-08-18	154.56 2014-08-05	158.62 2014-08-01	169.29 2014-08-29	6.73	9.22	-2.56
2014 July	22	173.70 2014-07-24	154.38 2014-07-17	157.81 2014-07-01	158.99 2014-07-31	0.75	10.07	-2.17
2014 June	21	172.50 2014-06-06	154.78 2014-06-30	163.95 2014-06-02	156.25 2014-06-30	-4.70	5.22	-5.59
2014 May	21	171.03 2014-05-29	147.81 2014-05-09	157.56 2014-05-01	166.32 2014-05-30	5.56	8.55	-6.19
2014 April	21	163.50 2014-04-24	136.37 2014-04-15	153.21 2014-04-01	158.20 2014-04-30	3.26	6.72	-10.99
2014 March	21	181.58 2014-03-19	145.64 2014-03-24	174.77 2014-03-03	152.13 2014-03-31	-12.95	3.90	-16.67
2014 February	19	185.43 2014-02-25	150.70 2014-02-04	158.39 2014-02-03	176.80 2014-02-28	11.62	17.07	-4.86
2014 January	21	169.98 2014-01-30	126.76 2014-01-27	132.46 2014-01-02	158.73 2014-01-31	19.83	28.33	-4.30
2013 December	21	133.75 2013-12-26	120.14 2013-12-04	124.58 2013-12-02	132.88 2013-12-31	6.66	7.36	-3.56
2013 November	20	124.80 2013-11-29	113.14 2013-11-12	124.06 2013-11-01	124.50 2013-11-29	0.35	0.60	-8.80
2013 October	23	126.39 2013-10-30	100.89 2013-10-22	116.80 2013-10-01	122.95 2013-10-31	5.27	8.21	-13.62
2013 September	20	116.91 2013-09-27	108.27 2013-09-03	109.34 2013-09-03	116.16 2013-09-30	6.24	6.92	-0.98
2013 August	22	118.40 2013-08-01	103.02 2013-08-20	117.55 2013-08-01	107.76 2013-08-30	-8.33	0.72	-12.36
2013 July	22	125.65 2013-07-12	93.34 2013-07-01	93.73 2013-07-01	116.19 2013-07-31	23.96	34.06	-0.42
2013 June	20	98.44 2013-06-03	87.01 2013-06-24	97.89 2013-06-03	92.24 2013-06-28	-5.77	0.56	-11.11
2013 May	22	108.13 2013-05-14	95.68 2013-05-02	98.00 2013-05-01	97.58 2013-05-31	-0.43	10.34	-2.37
2013 April	22	100.78 2013-04-11	88.86 2013-04-22	91.07 2013-04-01	98.00 2013-04-30	7.61	10.66	-2.43
2013 March	20	94.48 2013-03-20	86.09 2013-03-01	86.74 2013-03-01	92.14 2013-03-28	6.23	8.92	-0.75
2013 February	19	98.59 2013-02-01	81.82 2013-02-19	94.75 2013-02-01	86.74 2013-02-28	-8.45	4.05	-13.65
2013 January	21	103.20 2013-01-11	91.30 2013-01-23	96.15 2013-01-02	93.99 2013-01-31	-2.25	7.33	-5.04
2012 December	20	97.80 2012-12-18	90.08 2012-12-07	96.24 2012-12-03	93.74 2012-12-31	-2.60	1.62	-6.40
2012 November	21	97.16 2012-11-29	86.20 2012-11-08	90.43 2012-11-01	96.02 2012-11-30	6.18	7.44	-4.68
2012 October	21	119.54 2012-10-05	90.24 2012-10-31	114.52 2012-10-01	90.38 2012-10-31	-21.08	4.38	-21.20
2012 September	19	116.43 2012-09-25	105.70 2012-09-04	106.76 2012-09-04	114.40 2012-09-28	7.16	9.06	-0.99
2012 August	23	109.14 2012-08-03	100.56 2012-08-17	105.56 2012-08-01	107.21 2012-08-31	1.56	3.39	-4.74
2012 July	21	109.96 2012-07-27	94.80 2012-07-12	100.00 2012-07-02	104.85 2012-07-31	4.85	9.96	-5.20
2012 June	21	99.70 2012-06-27	86.64 2012-06-04	88.59 2012-06-01	99.30 2012-06-29	12.09	12.54	-2.20
2012 May	22	94.36 2012-05-22	81.28 2012-05-07	90.70 2012-05-01	90.57 2012-05-31	-0.14	4.04	-10.39
2012 April	20	93.97 2012-04-24	87.01 2012-04-16	93.00 2012-04-02	90.32 2012-04-30	-2.88	1.04	-6.44
2012 March	22	95.01 2012-03-26	82.63 2012-03-07	84.13 2012-03-01	92.86 2012-03-30	10.38	12.93	-1.78
2012 February	20	87.63 2012-02-23	75.04 2012-02-08	76.95 2012-02-01	83.73 2012-02-29	8.81	13.88	-2.48
2012 January	20	77.58 2012-01-18	69.82 2012-01-04	72.53 2012-01-03	76.76 2012-01-31	5.83	6.96	-3.74
2011 December	21	72.25 2011-12-30	62.50 2011-12-14	68.51 2011-12-01	71.50 2011-12-30	4.36	5.46	-8.77
2011 November	21	68.71 2011-11-30	62.02 2011-11-21	66.04 2011-11-01	68.66 2011-11-30	3.97	4.04	-6.09
2011 October	21	70.42 2011-10-24	59.42 2011-10-03	63.33 2011-10-03	67.51 2011-10-31	6.60	11.20	-6.17
2011 September	21	68.50 2011-09-27	55.24 2011-09-02	57.66 2011-09-01	64.06 2011-09-30	11.10	18.80	-4.20
2011 August	23	59.41 2011-08-31	46.56 2011-08-09	57.81 2011-08-01	57.95 2011-08-31	0.24	2.77	-19.46
2011 July	20	59.07 2011-07-22	46.73 2011-07-05	46.91 2011-07-01	56.80 2011-07-29	21.08	25.92	-0.38
2011 June	22	48.99 2011-06-01	43.78 2011-06-23	48.70 2011-06-01	47.03 2011-06-30	-3.43	0.60	-10.10
2011 May	21	50.98 2011-05-13	44.36 2011-05-23	48.49 2011-05-02	47.42 2011-05-31	-2.21	5.14	-8.52
2011 April	20	52.50 2011-04-06	46.47 2011-04-26	49.69 2011-04-01	48.44 2011-04-29	-2.52	5.66	-6.48
2011 March	23	50.18 2011-03-02	46.40 2011-03-28	48.47 2011-03-01	49.34 2011-03-31	1.79	3.53	-4.27
2011 February	19	48.47 2011-02-28	41.65 2011-02-04	42.18 2011-02-01	48.14 2011-02-28	14.13	14.91	-1.26
2011 January	20	43.57 2011-01-18	40.04 2011-01-07	40.68 2011-01-03	41.91 2011-01-31	3.02	7.10	-1.57
2010 December	22	41.81 2010-12-17	37.47 2010-12-13	38.39 2010-12-01	40.28 2010-12-31	4.92	8.91	-2.40
2010 November	21	38.82 2010-11-30	33.48 2010-11-01	34.29 2010-11-01	38.22 2010-11-30	11.46	13.21	-2.36
2010 October	21	36.22 2010-10-21	31.43 2010-10-01	32.29 2010-10-01	34.15 2010-10-29	5.76	12.17	-2.66
2010 September	21	32.69 2010-09-29	28.67 2010-09-01	28.73 2010-09-01	32.18 2010-09-30	12.01	13.78	-0.21
2010 August	22	29.33 2010-08-17	27.03 2010-08-12	27.36 2010-08-02	28.24 2010-08-31	3.22	7.20	-1.21
2010 July	21	27.50 2010-07-26	24.31 2010-07-01	25.59 2010-07-01	27.18 2010-07-30	6.21	7.46	-5.00
2010 June	22	27.57 2010-06-21	24.42 2010-06-01	24.75 2010-06-01	25.59 2010-06-30	3.39	11.39	-1.33
2010 May	20	27.90 2010-05-03	22.59 2010-05-06	27.49 2010-05-03	25.01 2010-05-28	-9.02	1.49	-17.82
2010 April	21	28.60 2010-04-21	26.82 2010-04-28	27.26 2010-04-01	27.44 2010-04-30	0.66	4.92	-1.61
2010 March	23	28.15 2010-03-25	24.67 2010-03-01	24.74 2010-03-01	27.18 2010-03-31	9.86	13.78	-0.28
2010 February	19	25.16 2010-02-22	22.85 2010-02-11	23.15 2010-02-01	24.76 2010-02-26	6.95	8.68	-1.30
2010 January	19	24.79 2010-01-04	22.43 2010-01-27	24.50 2010-01-04	23.18 2010-01-29	-5.39	1.18	-8.45
2009 December	22	24.76 2009-12-31	22.24 2009-12-08	22.73 2009-12-01	24.41 2009-12-31	7.39	8.93	-2.16
2009 November	20	22.86 2009-11-30	21.50 2009-11-03	22.39 2009-11-02	22.69 2009-11-30	1.34	2.10	-3.97
2009 October	22	24.47 2009-10-23	21.54 2009-10-05	22.15 2009-10-01	22.21 2009-10-30	0.27	10.47	-2.75
2009 September	21	23.50 2009-09-22	21.75 2009-09-30	22.96 2009-09-01	22.27 2009-09-30	-3.01	2.35	-5.27
2009 August	21	23.12 2009-08-10	20.83 2009-08-18	22.18 2009-08-03	22.57 2009-08-31	1.76	4.24	-6.09
2009 July	22	22.34 2009-07-30	18.36 2009-07-10	20.40 2009-07-01	22.03 2009-07-31	7.99	9.51	-10.00
2009 June	22	20.68 2009-06-26	18.06 2009-06-02	18.39 2009-06-01	20.56 2009-06-30	11.80	12.45	-1.79
2009 May	20	18.25 2009-05-29	16.13 2009-05-04	16.73 2009-05-01	18.25 2009-05-29	9.09	9.09	-3.59
2009 April	21	19.16 2009-04-02	16.44 2009-04-23	18.46 2009-04-01	16.71 2009-04-30	-9.48	3.79	-10.94
2009 March	22	19.75 2009-03-26	15.39 2009-03-11	17.00 2009-03-02	18.83 2009-03-31	10.76	16.18	-9.47
2009 February	19	20.30 2009-02-13	16.96 2009-02-27	18.24 2009-02-02	17.10 2009-02-27	-6.25	11.29	-7.02
2009 January	20	19.00 2009-01-06	17.02 2009-01-12	17.71 2009-01-02	18.43 2009-01-30	4.07	7.28	-3.90
2008 December	22	18.22 2008-12-22	15.00 2008-12-02	16.42 2008-12-01	18.09 2008-12-31	10.17	10.96	-8.65
2008 November	19	21.50 2008-11-04	14.08 2008-11-21	20.37 2008-11-03	16.83 2008-11-28	-17.38	5.55	-30.88
2008 October	23	21.65 2008-10-20	16.50 2008-10-10	19.54 2008-10-01	20.38 2008-10-31	4.30	10.80	-15.56
2008 September	21	23.39 2008-09-03	17.96 2008-09-18	22.82 2008-09-02	19.65 2008-09-30	-13.89	2.50	-21.30
2008 August	21	23.98 2008-08-14	21.08 2008-08-25	23.50 2008-08-01	22.54 2008-08-29	-4.09	2.04	-10.30
2008 July	22	23.73 2008-07-31	17.86 2008-07-01	18.06 2008-07-01	23.44 2008-07-31	29.79	31.40	-1.11
2008 June	21	18.47 2008-06-30	16.71 2008-06-19	17.75 2008-06-02	18.13 2008-06-30	2.14	4.06	-5.86
2008 May	21	18.56 2008-05-02	16.65 2008-05-27	17.75 2008-05-01	17.84 2008-05-30	0.51	4.56	-6.20
2008 April	22	17.88 2008-04-30	14.80 2008-04-01	14.80 2008-04-01	17.59 2008-04-30	18.85	20.81	0.00
2008 March	20	15.24 2008-03-03	12.32 2008-03-17	14.99 2008-03-03	14.83 2008-03-31	-1.07	1.67	-17.81
2008 February	20	18.61 2008-02-14	14.44 2008-02-20	16.39 2008-02-01	15.15 2008-02-29	-7.57	13.54	-11.90
2008 January	21	19.50 2008-01-03	15.45 2008-01-23	18.81 2008-01-02	16.33 2008-01-31	-13.18	3.67	-17.86
2007 December	20	19.47 2007-12-26	17.53 2007-12-04	18.25 2007-12-03	18.76 2007-12-31	2.79	6.68	-3.95
2007 November	21	19.31 2007-11-08	16.99 2007-11-23	19.05 2007-11-01	18.18 2007-11-30	-4.57	1.36	-10.81
2007 October	23	20.03 2007-10-26	16.19 2007-10-01	16.21 2007-10-01	19.13 2007-10-31	18.01	23.57	-0.12
2007 September	19	16.96 2007-09-26	15.20 2007-09-04	15.21 2007-09-04	16.29 2007-09-28	7.10	11.51	-0.07
2007 August	23	16.99 2007-08-09	13.95 2007-08-29	14.50 2007-08-01	15.12 2007-08-31	4.28	17.17	-3.79
2007 July	21	15.06 2007-07-31	11.32 2007-07-02	11.32 2007-07-02	14.54 2007-07-31	28.45	33.04	0.00
2007 June	21	12.59 2007-06-05	10.87 2007-06-27	12.15 2007-06-01	11.27 2007-06-29	-7.24	3.62	-10.53
2007 May	22	12.14 2007-05-31	10.24 2007-05-01	10.63 2007-05-01	12.14 2007-05-31	14.21	14.21	-3.67
2007 April	20	11.25 2007-04-17	10.43 2007-04-30	10.79 2007-04-02	10.47 2007-04-30	-2.97	4.26	-3.34
2007 March	22	11.45 2007-03-26	8.78 2007-03-06	9.13 2007-03-01	10.81 2007-03-30	18.40	25.41	-3.83
2007 February	19	10.72 2007-02-05	9.12 2007-02-28	10.44 2007-02-01	9.22 2007-02-28	-11.69	2.68	-12.64
2007 January	20	10.74 2007-01-19	9.66 2007-01-09	10.12 2007-01-03	10.39 2007-01-31	2.67	6.13	-4.55
2006 December	20	11.24 2006-12-11	10.06 2006-12-28	10.80 2006-12-01	10.10 2006-12-29	-6.48	4.07	-6.85
2006 November	21	11.43 2006-11-17	9.31 2006-11-01	9.36 2006-11-01	10.81 2006-11-30	15.49	22.12	-0.53
2006 October	22	9.75 2006-10-17	8.47 2006-10-02	8.47 2006-10-02	9.34 2006-10-31	10.27	15.11	0.00
2006 September	20	9.50 2006-09-01	8.01 2006-09-22	9.42 2006-09-01	8.50 2006-09-29	-9.77	0.85	-14.97
2006 August	23	9.72 2006-08-30	7.86 2006-08-14	8.54 2006-08-01	9.39 2006-08-31	9.95	13.82	-7.96
2006 July	20	9.08 2006-07-03	8.04 2006-07-21	9.03 2006-07-03	8.59 2006-07-31	-4.87	0.55	-10.96
2006 June	22	9.19 2006-06-30	7.88 2006-06-14	8.13 2006-06-01	9.03 2006-06-30	11.07	13.04	-3.08
2006 May	22	8.64 2006-05-01	7.45 2006-05-24	8.56 2006-05-01	8.13 2006-05-31	-5.02	0.93	-12.97
2006 April	19	8.91 2006-04-06	8.19 2006-04-26	8.84 2006-04-03	8.50 2006-04-28	-3.85	0.79	-7.35
2006 March	23	9.96 2006-03-10	8.54 2006-03-22	9.39 2006-03-01	8.86 2006-03-31	-5.64	6.07	-9.05
2006 February	19	9.66 2006-02-27	7.16 2006-02-01	7.25 2006-02-01	9.40 2006-02-28	29.66	33.24	-1.24
2006 January	20	7.49 2006-01-30	4.98 2006-01-03	5.10 2006-01-03	7.21 2006-01-31	41.37	46.86	-2.35
2005 December	21	5.58 2005-12-20	4.78 2005-12-07	4.89 2005-12-01	5.06 2005-12-30	3.48	14.11	-2.25
2005 November	21	7.48 2005-11-21	4.59 2005-11-29	6.80 2005-11-01	4.88 2005-11-30	-28.24	10.00	-32.50
2005 October	21	7.27 2005-10-04	6.10 2005-10-13	6.94 2005-10-03	6.85 2005-10-31	-1.30	4.76	-12.10
2005 September	21	7.50 2005-09-12	6.67 2005-09-28	7.15 2005-09-01	6.91 2005-09-30	-3.36	4.90	-6.71
2005 August	23	7.25 2005-08-31	6.31 2005-08-08	6.53 2005-08-01	7.15 2005-08-31	9.49	11.03	-3.37
2005 July	20	6.73 2005-07-21	5.76 2005-07-01	5.78 2005-07-01	6.51 2005-07-29	12.63	16.44	-0.35
2005 June	22	6.03 2005-06-23	5.36 2005-06-09	5.67 2005-06-01	5.76 2005-06-30	1.59	6.35	-5.47
2005 May	21	6.00 2005-05-17	5.07 2005-05-02	5.16 2005-05-02	5.69 2005-05-31	10.27	16.28	-1.74
2005 April	21	5.57 2005-04-01	4.99 2005-04-05	5.46 2005-04-01	5.19 2005-04-29	-4.95	2.01	-8.61
2005 March	22	5.83 2005-03-01	4.95 2005-03-09	5.78 2005-03-01	5.42 2005-03-31	-6.23	0.87	-14.36
2005 February	19	6.74 2005-02-04	5.74 2005-02-24	6.28 2005-02-01	5.86 2005-02-28	-6.69	7.32	-8.60
2005 January	20	6.36 2005-01-03	5.51 2005-01-14	6.31 2005-01-03	6.19 2005-01-31	-1.90	0.79	-12.68
2004 December	22	6.51 2004-12-20	5.14 2004-12-01	5.14 2004-12-01	6.30 2004-12-31	22.57	26.65	0.00
2004 November	21	5.35 2004-11-12	4.32 2004-11-02	4.47 2004-11-01	5.17 2004-11-30	15.66	19.69	-3.36
2004 October	21	4.80 2004-10-04	4.15 2004-10-15	4.52 2004-10-01	4.46 2004-10-29	-1.33	6.19	-8.19
2004 September	21	4.68 2004-09-17	3.93 2004-09-03	4.10 2004-09-01	4.50 2004-09-30	9.76	14.15	-4.15
2004 August	22	4.16 2004-08-27	3.33 2004-08-09	3.95 2004-08-02	4.09 2004-08-31	3.54	5.32	-15.70
2004 July	21	4.70 2004-07-01	3.65 2004-07-28	4.66 2004-07-01	3.98 2004-07-30	-14.59	0.86	-21.67
2004 June	21	5.26 2004-06-02	4.27 2004-06-10	5.12 2004-06-01	4.65 2004-06-30	-9.18	2.73	-16.60
2004 May	20	5.81 2004-05-03	4.84 2004-05-20	5.64 2004-05-03	5.01 2004-05-28	-11.17	3.01	-14.18
2004 April	21	6.49 2004-04-26	5.43 2004-04-30	5.90 2004-04-01	5.63 2004-04-30	-4.58	10.00	-7.97
2004 March	23	6.54 2004-03-08	5.18 2004-03-24	5.72 2004-03-01	5.94 2004-03-31	3.85	14.34	-9.44
2004 February	19	5.91 2004-02-24	4.53 2004-02-02	4.53 2004-02-02	5.72 2004-02-27	26.27	30.46	0.00
2004 January	20	4.86 2004-01-27	4.25 2004-01-02	4.32 2004-01-02	4.54 2004-01-30	5.09	12.50	-1.62
2003 December	22	5.21 2003-12-02	4.13 2003-12-19	4.68 2003-12-01	4.25 2003-12-31	-9.19	11.32	-11.75
2003 November	19	4.98 2003-11-04	4.12 2003-11-17	4.62 2003-11-03	4.69 2003-11-28	1.52	7.79	-10.82
2003 October	23	5.41 2003-10-03	4.15 2003-10-01	4.16 2003-10-01	4.63 2003-10-31	11.30	30.05	-0.24
2003 September	21	4.52 2003-09-19	3.42 2003-09-12	3.54 2003-09-02	4.23 2003-09-30	19.49	27.68	-3.39
2003 August	21	4.25 2003-08-01	3.01 2003-08-05	4.23 2003-08-01	3.52 2003-08-29	-16.78	0.47	-28.84
2003 July	22	4.96 2003-07-14	4.08 2003-07-01	4.29 2003-07-01	4.20 2003-07-31	-2.10	15.62	-4.90
2003 June	21	5.04 2003-06-17	3.39 2003-06-02	3.52 2003-06-02	4.25 2003-06-30	20.74	43.18	-3.69
2003 May	21	3.68 2003-05-14	3.20 2003-05-12	3.29 2003-05-01	3.50 2003-05-30	6.38	11.85	-2.74
2003 April	21	3.77 2003-04-04	3.05 2003-04-01	3.05 2003-04-01	3.29 2003-04-30	7.87	23.61	0.00
2003 March	21	3.46 2003-03-21	2.50 2003-03-07	2.74 2003-03-03	3.04 2003-03-31	10.95	26.28	-8.76
2003 February	19	3.15 2003-02-03	2.70 2003-02-12	3.15 2003-02-03	2.75 2003-02-28	-12.70	0.00	-14.29
2003 January	21	3.74 2003-01-16	2.94 2003-01-27	3.59 2003-01-02	3.15 2003-01-31	-12.26	4.18	-18.11
2002 December	21	4.45 2002-12-02	3.51 2002-12-31	4.41 2002-12-02	3.53 2002-12-31	-19.95	0.91	-20.41
2002 November	20	4.50 2002-11-26	2.38 2002-11-04	2.52 2002-11-01	4.38 2002-11-29	73.81	78.57	-5.56
2002 October	23	3.26 2002-10-04	2.26 2002-10-25	2.91 2002-10-01	2.55 2002-10-31	-12.37	12.03	-22.34
2002 September	20	3.30 2002-09-19	2.66 2002-09-05	2.87 2002-09-03	2.90 2002-09-30	1.05	14.98	-7.32
2002 August	22	3.91 2002-08-01	2.81 2002-08-26	3.85 2002-08-01	2.97 2002-08-30	-22.86	1.56	-27.01
2002 July	22	3.99 2002-07-31	2.67 2002-07-12	3.71 2002-07-01	3.88 2002-07-31	4.58	7.55	-28.03
2002 June	20	3.97 2002-06-18	2.92 2002-06-12	3.88 2002-06-03	3.79 2002-06-28	-2.32	2.32	-24.74
2002 May	22	4.56 2002-05-01	3.69 2002-05-10	4.54 2002-05-01	3.94 2002-05-31	-13.22	0.44	-18.72
2002 April	22	5.95 2002-04-19	4.33 2002-04-30	5.84 2002-04-01	4.62 2002-04-30	-20.89	1.88	-25.86
2002 March	20	6.67 2002-03-22	5.13 2002-03-01	5.36 2002-03-01	5.88 2002-03-28	9.70	24.44	-4.29
2002 February	19	6.10 2002-02-13	5.11 2002-02-05	5.44 2002-02-01	5.35 2002-02-28	-1.65	12.13	-6.07
2002 January	21	6.13 2002-01-02	5.08 2002-01-17	6.13 2002-01-02	5.58 2002-01-31	-8.97	0.00	-17.13
2001 December	20	6.25 2001-12-31	5.07 2001-12-03	5.34 2001-12-03	6.11 2001-12-31	14.42	17.04	-5.06
2001 November	21	5.88 2001-11-26	4.19 2001-11-02	4.35 2001-11-01	5.33 2001-11-30	22.53	35.17	-3.68
2001 October	23	4.75 2001-10-16	3.81 2001-10-09	4.27 2001-10-01	4.30 2001-10-31	0.70	11.24	-10.77
2001 September	15	4.89 2001-09-05	3.50 2001-09-27	4.67 2001-09-04	4.26 2001-09-28	-8.78	4.71	-25.05
2001 August	23	5.01 2001-08-02	3.81 2001-08-21	4.86 2001-08-01	4.71 2001-08-31	-3.09	3.09	-21.60
2001 July	21	6.13 2001-07-02	4.63 2001-07-31	5.78 2001-07-02	4.63 2001-07-31	-19.90	6.06	-19.90
2001 June	21	7.06 2001-06-06	4.97 2001-06-20	6.53 2001-06-01	6.00 2001-06-29	-8.12	8.12	-23.89
2001 May	22	7.50 2001-05-22	5.38 2001-05-14	5.86 2001-05-01	6.50 2001-05-31	10.92	27.99	-8.19
2001 April	20	6.67 2001-04-18	4.41 2001-04-04	5.83 2001-04-02	5.83 2001-04-30	0.00	14.41	-24.36
2001 March	22	7.50 2001-03-01	4.22 2001-03-14	7.34 2001-03-01	5.70 2001-03-30	-22.34	2.18	-42.51
2001 February	19	13.63 2001-02-01	6.94 2001-02-28	13.02 2001-02-01	7.34 2001-02-28	-43.63	4.69	-46.70
2001 January	21	19.72 2001-01-26	10.69 2001-01-08	16.72 2001-01-02	13.08 2001-01-31	-21.77	17.94	-36.06
2000 December	20	22.50 2000-12-01	14.20 2000-12-21	21.75 2000-12-01	16.23 2000-12-29	-25.38	3.45	-34.71
2000 November	21	28.00 2000-11-06	17.63 2000-11-20	25.07 2000-11-01	20.95 2000-11-30	-16.43	11.69	-29.68
2000 October	22	28.88 2000-10-02	21.06 2000-10-13	28.81 2000-10-02	25.84 2000-10-31	-10.31	0.24	-26.90
2000 September	20	29.66 2000-09-22	22.72 2000-09-06	26.16 2000-09-01	28.50 2000-09-29	8.94	13.38	-13.15
2000 August	23	27.00 2000-08-31	16.00 2000-08-01	16.09 2000-08-01	26.25 2000-08-31	63.14	67.81	-0.56
2000 July	20	21.13 2000-07-13	15.50 2000-07-31	17.50 2000-07-03	16.13 2000-07-31	-7.83	20.74	-11.43
2000 June	22	19.25 2000-06-27	9.25 2000-06-01	9.72 2000-06-01	17.88 2000-06-30	83.95	98.05	-4.84
2000 May	22	14.75 2000-05-01	7.63 2000-05-24	11.75 2000-05-01	9.30 2000-05-31	-20.85	25.53	-35.06
2000 April	19	17.63 2000-04-03	8.70 2000-04-20	17.00 2000-04-03	11.16 2000-04-28	-34.35	3.71	-48.82
2000 March	23	29.97 2000-03-02	12.02 2000-03-30	21.56 2000-03-01	17.44 2000-03-31	-19.11	39.01	-44.25
2000 February	20	23.31 2000-02-16	10.58 2000-02-01	11.06 2000-02-01	21.31 2000-02-29	92.68	110.76	-4.34
2000 January	20	12.53 2000-01-24	6.84 2000-01-05	7.56 2000-01-03	10.94 2000-01-31	44.71	65.74	-9.52
1999 December	22	8.50 1999-12-29	4.06 1999-12-08	4.38 1999-12-01	7.53 1999-12-31	71.92	94.06	-7.31
1999 November	21	4.75 1999-11-24	3.19 1999-11-02	3.34 1999-11-01	4.36 1999-11-30	30.54	42.22	-4.49
1999 October	21	4.06 1999-10-07	3.00 1999-10-28	3.70 1999-10-01	3.34 1999-10-29	-9.73	9.73	-18.92
1999 September	21	4.03 1999-09-27	3.19 1999-09-21	3.45 1999-09-01	3.69 1999-09-30	6.96	16.81	-7.54
1999 August	22	4.06 1999-08-23	2.50 1999-08-02	2.50 1999-08-02	3.34 1999-08-31	33.60	62.40	0.00
1999 July	21	2.66 1999-07-15	2.25 1999-07-20	2.25 1999-07-01	2.59 1999-07-30	15.11	18.22	0.00
1999 June	22	2.81 1999-06-15	2.19 1999-06-30	2.50 1999-06-01	2.22 1999-06-30	-11.20	12.40	-12.40
1999 May	20	3.19 1999-05-14	2.41 1999-05-28	3.03 1999-05-03	2.44 1999-05-28	-19.47	5.28	-20.46
1999 April	21	3.06 1999-04-30	2.09 1999-04-01	2.13 1999-04-01	2.81 1999-04-30	31.92	43.66	-1.88
1999 March	23	3.06 1999-03-09	2.11 1999-03-31	2.84 1999-03-01	2.11 1999-03-31	-25.70	7.75	-25.70
1999 February	19	3.56 1999-02-01	2.69 1999-02-25	3.44 1999-02-01	2.91 1999-02-26	-15.41	3.49	-21.80
1999 January	19	4.44 1999-01-25	2.88 1999-01-13	3.38 1999-01-04	3.38 1999-01-29	0.00	31.36	-14.79
1998 December	22	3.41 1998-12-30	2.39 1998-12-17	2.84 1998-12-01	3.34 1998-12-31	17.61	20.07	-15.85
1998 November	20	3.59 1998-11-12	2.09 1998-11-02	2.09 1998-11-02	2.75 1998-11-30	31.58	71.77	0.00
1998 October	22	2.56 1998-10-01	1.38 1998-10-19	2.27 1998-10-01	2.06 1998-10-30	-9.25	12.78	-39.21
1998 September	21	2.31 1998-09-30	1.47 1998-09-08	1.88 1998-09-01	2.31 1998-09-30	22.87	22.87	-21.81
1998 August	21	2.50 1998-08-03	1.81 1998-08-31	2.45 1998-08-03	1.84 1998-08-31	-24.90	2.04	-26.12
1998 July	22	2.69 1998-07-31	2.00 1998-07-20	2.44 1998-07-01	2.41 1998-07-31	-1.23	10.25	-18.03
1998 June	22	2.97 1998-06-08	2.44 1998-06-30	2.97 1998-06-01	2.50 1998-06-30	-15.82	0.00	-17.85
1998 May	20	3.44 1998-05-05	2.94 1998-05-29	3.34 1998-05-01	2.97 1998-05-29	-11.08	2.99	-11.98
1998 April	21	3.66 1998-04-27	3.03 1998-04-01	3.13 1998-04-01	3.38 1998-04-30	7.99	16.93	-3.19
1998 March	22	3.75 1998-03-09	3.06 1998-03-31	3.34 1998-03-02	3.09 1998-03-31	-7.49	12.28	-8.38
1998 February	19	3.47 1998-02-23	3.06 1998-02-18	3.31 1998-02-02	3.34 1998-02-27	0.91	4.83	-7.55
1998 January	20	3.72 1998-01-21	2.88 1998-01-09	3.06 1998-01-02	3.31 1998-01-30	8.17	21.57	-5.88
1997 December	22	3.28 1997-12-22	2.47 1997-12-05	2.78 1997-12-01	3.13 1997-12-31	12.59	17.99	-11.15
1997 November	19	3.31 1997-11-03	2.64 1997-11-28	2.97 1997-11-03	2.64 1997-11-28	-11.11	11.45	-11.11
1997 October	23	4.00 1997-10-03	2.66 1997-10-28	3.81 1997-10-01	2.94 1997-10-31	-22.83	4.99	-30.18
1997 September	21	3.94 1997-09-25	2.56 1997-09-03	2.81 1997-09-02	3.69 1997-09-30	31.32	40.21	-8.90
1997 August	21	3.00 1997-08-26	2.31 1997-08-20	2.63 1997-08-01	2.75 1997-08-29	4.56	14.07	-12.17
1997 July	22	2.91 1997-07-28	2.03 1997-07-02	2.28 1997-07-01	2.63 1997-07-31	15.35	27.63	-10.96
1997 June	21	2.47 1997-06-13	1.92 1997-06-05	2.25 1997-06-02	2.22 1997-06-30	-1.33	9.78	-14.67
1997 May	21	2.44 1997-05-28	1.97 1997-05-07	2.19 1997-05-01	2.25 1997-05-30	2.74	11.42	-10.05
1997 April	22	2.63 1997-04-02	2.09 1997-04-30	2.63 1997-04-01	2.19 1997-04-30	-16.73	0.00	-20.53
1997 March	20	2.86 1997-03-03	2.53 1997-03-26	2.86 1997-03-03	2.59 1997-03-31	-9.44	0.00	-11.54
1997 February	19	3.13 1997-02-19	2.78 1997-02-27	3.06 1997-02-03	2.84 1997-02-28	-7.19	2.29	-9.15
1997 January	22	3.25 1997-01-27	2.13 1997-01-02	2.13 1997-01-02	3.03 1997-01-31	42.25	52.58	0.00
1996 December	21	2.50 1996-12-05	2.09 1996-12-30	2.28 1996-12-02	2.17 1996-12-31	-4.82	9.65	-8.33
1996 November	20	2.50 1996-11-04	2.09 1996-11-26	2.50 1996-11-01	2.20 1996-11-29	-12.00	0.00	-16.40
1996 October	23	2.63 1996-10-04	2.34 1996-10-24	2.53 1996-10-01	2.50 1996-10-31	-1.19	3.95	-7.51
1996 September	20	2.59 1996-09-27	1.75 1996-09-19	2.09 1996-09-03	2.50 1996-09-30	19.62	23.92	-16.27
1996 August	22	2.16 1996-08-29	1.50 1996-08-08	1.52 1996-08-01	2.13 1996-08-30	40.13	42.11	-1.32
1996 July	22	2.25 1996-07-03	1.50 1996-07-31	2.19 1996-07-01	1.50 1996-07-31	-31.51	2.74	-31.51
1996 June	20	2.59 1996-06-03	2.16 1996-06-28	2.47 1996-06-03	2.19 1996-06-28	-11.34	4.86	-12.55
1996 May	22	2.94 1996-05-09	2.22 1996-05-03	2.31 1996-05-01	2.59 1996-05-31	12.12	27.27	-3.90
1996 April	21	2.31 1996-04-30	2.09 1996-04-01	2.19 1996-04-01	2.22 1996-04-30	1.37	5.48	-4.57
1996 March	21	2.38 1996-03-01	2.09 1996-03-29	2.31 1996-03-01	2.09 1996-03-29	-9.52	3.03	-9.52
1996 February	2	2.38 1996-02-28	2.13 1996-02-28	2.25 1996-02-28	2.31 1996-02-29	2.67	5.78	-5.33

ALXN Dividends

This table shows historical dividends paid by ALXN.

There are no ALXN dividends to display.

ALXN Stock Splits

This table shows ALXN stock splits.
There were at least 2 stock splits in a history of ALXN stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		4	1
2011-05-23	2:1	2	1	no
2008-08-25	2:1	2	1	no

ALXN Basic Information

Ticker, symbol:

ALXN
Full title:

Alexion Pharmaceuticals Inc
First trading day:

1996-02-28
Last trading day:

2021-07-21
Total trading days:

6,393
Last close price:

182.50 (+1.00%)
Market cap:

34.22B
Stock Exchange:

NasdaqGS
Sector:

Health Care
Industry:

Major Pharmaceuticals
ALXN CEO:

Dr. Ludwig Hantson
Full-time employees:

3,082
Address:

121 Seaport Blvd
Boston
MASSACHUSETTS
02210
Description:

Alexion Pharmaceuticals, Inc. develops and commercializes various therapeutic products. The company offers ULTOMIRIS (ALXN1210/ravulizumab-cwvz), a C5 inhibitor for the treatment of paroxysmal nocturnal hemoglobinuria (PNH) and atypical hemolytic uremic syndrome (aHUS); and SOLIRIS (eculizumab), a monoclonal antibody for the treatment of PNH, aHUS, generalized myasthenia gravis (gMG), and neuromyelitis optica spectrum disorder (NMOSD). It also provides Strensiq (asfotase alfa), a targeted enzyme replacement therapy for patients with hypophosphatasia; and Kanuma (sebelipase alfa) for the treatment of patients with lysosomal acid lipase deficiency. In addition, the company is developing ALXN1210 (Intravenous) that is in Phase III clinical trials for the treatment of gMG and NMOSD; ALXN1210 (Subcutaneous), which is in Phase III clinical trials for PNH and aHUS; ALXN1810 (Subcutaneous) that is in Phase I clinical trial for renal diseases; and ALXN1720 (Subcutaneous), which is in Phase I clinical trial for the treatment of disease states involving dysregulated terminal complement activity. Further, it is developing ALXN1840 (WTX101) that is in Phase III clinical trials for the treatment of Wilson disease; and ALXN1830 and ABY-039, which are in Phase I clinical trials for neonatal Fc receptor. The company serves distributors, pharmacies, hospitals, hospital buying groups, and other healthcare providers in the United States and internationally. Alexion Pharmaceuticals, Inc. has collaboration and license agreement with Halozyme Therapeutics, Inc.; collaborations with Caelum Biosciences, Inc., Dicerna Pharmaceuticals, Inc. and Zealand Pharma A/S; strategic agreement with Caelum Biosciences, Inc.; agreement with Stealth BioTherapeutics Corp.; and a partnership with Affibody AB. The company was founded in 1992 and is headquartered in Boston, Massachusetts.
Website:

https://alexion.com/
Phone number:

14752302596

Best intraday sessions of ALXN

This table shows top 100 best intraday sessions of ALXN.

Position	Date	Percentage
1	2002-11-18	36.33
2	2000-03-01	33.95
3	1999-12-21	28.25
4	2001-03-22	26.07
5	2000-04-28	24.00
6	1997-09-24	24.00
7	2000-05-01	20.51
8	1996-09-25	19.34
9	1998-09-23	18.86
10	2001-05-21	18.64
11	2000-05-16	18.47
12	1998-11-06	18.38
13	2000-04-05	18.37
14	1998-11-12	18.18
15	1999-08-05	17.79
16	2002-11-22	17.69
17	2000-06-26	17.52
18	1999-11-22	17.32
19	2000-03-31	17.20
20	2001-03-14	16.82
21	1997-01-13	16.45
22	1997-10-28	16.00
23	2000-02-15	15.60
24	1998-10-27	15.43
25	1999-04-27	15.02
26	2002-06-07	15.00
27	1997-08-21	14.98
28	2003-06-05	14.81
29	1998-10-28	14.56
30	2001-03-23	14.48
31	2000-01-20	13.94
32	2001-01-03	13.53
33	2004-02-03	13.40
34	2000-01-13	13.39
35	2000-09-22	13.38
36	2001-01-16	13.34
37	2003-10-02	12.87
38	2013-07-12	12.56
39	1999-05-13	12.46
40	1996-09-26	12.44
41	1999-12-29	12.32
42	2000-02-02	12.27
43	2000-03-22	12.23
44	2000-05-17	12.13
45	1997-07-15	12.12
46	2008-10-13	11.91
47	2001-01-12	11.81
48	2003-03-17	11.32
49	1998-10-02	11.26
50	1998-11-05	11.26
51	2000-02-25	11.10
52	1998-09-29	11.00
53	2000-02-16	10.80
54	2000-03-17	10.75
55	1996-08-08	10.67
56	1998-01-21	10.46
57	1998-02-18	10.46
58	1997-12-08	10.41
59	2000-06-02	10.34
60	2000-08-01	10.32
61	2000-06-19	10.27
62	2016-02-03	10.17
63	1998-12-18	10.12
64	2001-03-19	10.06
65	2001-11-26	10.02
66	2000-01-07	10.00
67	2002-07-30	9.91
68	2003-09-12	9.88
69	1998-10-29	9.78
70	2001-07-25	9.68
71	2000-01-21	9.64
72	2000-07-17	9.56
73	2002-07-16	9.49
74	2002-11-14	9.49
75	1998-01-13	9.43
76	2000-10-31	9.35
77	2000-08-02	9.32
78	2001-04-04	9.28
79	2008-10-17	9.27
80	1998-04-07	9.27
81	2000-07-12	9.23
82	2000-08-24	9.22
83	2001-02-12	9.12
84	1997-08-20	9.09
85	2003-07-08	9.09
86	1999-11-19	8.99
87	2002-07-31	8.99
88	2015-01-29	8.96
89	2009-02-12	8.95
90	1998-09-18	8.88
91	2001-10-03	8.88
92	2018-02-14	8.86
93	1999-09-09	8.85
94	2000-06-21	8.83
95	2000-12-28	8.83
96	1999-07-30	8.82
97	1999-08-02	8.80
98	1996-05-08	8.70
99	2000-08-25	8.67
100	1998-03-05	8.62

Worst intraday sessions of ALXN

This table shows the worst 100 intraday sessions of ALXN.

Position	Date	Percentage
1	2000-03-30	-29.04
2	2001-02-02	-23.26
3	2000-05-10	-20.35
4	2000-03-02	-18.61
5	2000-03-29	-17.79
6	2000-11-20	-17.24
7	1998-10-30	-16.60
8	2000-04-17	-16.08
9	2001-01-05	-15.23
10	2000-03-14	-14.94
11	2001-01-30	-14.72
12	2001-04-20	-14.47
13	2001-03-20	-14.46
14	2001-01-31	-13.89
15	2000-04-19	-13.89
16	1997-07-29	-13.31
17	2001-01-08	-12.99
18	1998-09-08	-12.71
19	2002-06-11	-12.46
20	2000-03-20	-12.36
21	2000-05-23	-12.02
22	1997-10-27	-11.98
23	2001-03-08	-11.76
24	2018-10-24	-11.74
25	2000-01-11	-11.45
26	1999-01-26	-11.22
27	2000-02-18	-11.13
28	2001-01-04	-10.99
29	1999-12-30	-10.97
30	1998-10-12	-10.84
31	2000-12-04	-10.81
32	2000-05-25	-10.78
33	2000-12-13	-10.69
34	2002-04-26	-10.68
35	1998-01-22	-10.47
36	1998-07-31	-10.41
37	2002-10-24	-10.37
38	1997-01-16	-10.29
39	2000-03-21	-10.26
40	2002-06-03	-10.05
41	2000-04-25	-10.02
42	2000-10-12	-10.00
43	2001-04-02	-9.95
44	1998-10-09	-9.78
45	1996-07-11	-9.78
46	2002-07-25	-9.77
47	2001-05-22	-9.76
48	2000-01-31	-9.74
49	2008-11-21	-9.73
50	2001-01-17	-9.70
51	1997-07-01	-9.65
52	2000-04-07	-9.65
53	2016-11-11	-9.65
54	2002-08-13	-9.43
55	2002-09-19	-9.39
56	2001-03-05	-9.37
57	2000-10-09	-9.27
58	2002-07-02	-9.22
59	1999-07-19	-9.20
60	2000-12-06	-9.18
61	1999-06-30	-9.02
62	2003-04-07	-8.94
63	2000-12-20	-8.93
64	2000-11-28	-8.87
65	2008-10-09	-8.85
66	1999-12-03	-8.80
67	2000-04-26	-8.64
68	1996-07-09	-8.61
69	2014-03-21	-8.61
70	2002-01-14	-8.59
71	1999-05-19	-8.50
72	1998-06-24	-8.48
73	2004-02-04	-8.46
74	1998-11-30	-8.33
75	2019-04-17	-8.31
76	2002-08-01	-8.31
77	2001-04-03	-8.30
78	1999-09-07	-8.25
79	1998-06-25	-8.18
80	2008-09-17	-8.18
81	2000-04-04	-8.18
82	1997-11-24	-8.17
83	2016-11-07	-8.06
84	1998-08-27	-8.00
85	1998-08-04	-7.98
86	2000-07-13	-7.96
87	2001-01-02	-7.95
88	1998-01-26	-7.92
89	2001-02-27	-7.90
90	2000-07-25	-7.86
91	2000-07-28	-7.79
92	2003-06-18	-7.78
93	2000-10-03	-7.78
94	2008-11-20	-7.77
95	2002-05-06	-7.76
96	2000-04-12	-7.76
97	2000-04-03	-7.71
98	2001-05-23	-7.71
99	2001-03-28	-7.69
100	1998-10-16	-7.69

Best after-hours sessions of ALXN

This table shows top 100 best after-hours sessions of ALXN.

Position	Date	Percentage
1	2020-12-11	30.06
2	2006-01-25	28.42
3	2000-03-30	23.79
4	2000-02-10	18.76
5	2001-01-22	17.23
6	2014-01-29	15.95
7	2007-07-24	14.41
8	2007-03-23	13.57
9	1999-01-15	12.46
10	2018-03-14	11.75
11	2001-03-07	11.66
12	2000-02-25	10.04
13	2000-04-17	9.39
14	2000-05-10	9.32
15	2001-04-04	8.28
16	2008-09-18	8.19
17	1999-04-30	7.83
18	1999-08-10	7.75
19	2000-12-21	7.70
20	2016-11-03	7.44
21	1999-12-20	7.19
22	1998-09-04	7.10
23	2007-10-24	6.92
24	2000-04-06	6.81
25	2000-11-24	6.81
26	2000-01-07	6.79
27	1997-08-25	6.76
28	1997-11-24	6.76
29	2008-07-28	6.75
30	2009-10-21	6.71
31	2000-05-11	6.69
32	2008-02-13	6.61
33	2020-05-27	6.59
34	2018-09-21	6.59
35	2001-03-29	6.57
36	2018-04-25	6.56
37	2000-02-28	6.49
38	1998-10-23	6.47
39	1999-10-21	6.45
40	1998-10-20	6.41
41	1998-01-02	6.40
42	1997-11-03	6.33
43	1998-11-13	6.21
44	2000-02-15	6.19
45	2017-06-13	6.10
46	1996-07-08	6.09
47	2012-07-24	6.08
48	2017-07-26	6.05
49	1996-07-22	6.00
50	2017-12-07	5.97
51	2019-12-05	5.94
52	2009-07-22	5.87
53	2000-04-24	5.80
54	1999-09-22	5.79
55	1999-02-03	5.74
56	1997-07-29	5.70
57	2001-03-26	5.68
58	1998-10-08	5.63
59	2001-09-21	5.54
60	2000-05-26	5.35
61	2010-10-20	5.32
62	2020-03-12	5.31
63	1997-11-28	5.30
64	2000-04-28	5.29
65	1998-09-23	5.29
66	1997-11-14	5.21
67	1999-10-18	5.20
68	2016-11-08	5.14
69	2001-02-02	5.07
70	2001-03-14	5.00
71	1997-07-24	4.98
72	2001-07-31	4.97
73	1997-05-05	4.93
74	1998-01-23	4.92
75	2001-05-21	4.91
76	1996-05-29	4.86
77	1997-05-19	4.85
78	1996-08-28	4.85
79	1997-06-04	4.85
80	2000-01-21	4.81
81	1999-02-04	4.79
82	1996-03-14	4.78
83	1996-03-29	4.78
84	1996-03-13	4.78
85	1996-12-27	4.78
86	1997-05-01	4.78
87	2001-12-20	4.77
88	2000-11-28	4.74
89	2004-07-19	4.73
90	1999-04-16	4.72
91	2000-04-07	4.66
92	2001-10-09	4.64
93	2017-01-04	4.63
94	2017-10-23	4.52
95	2000-05-31	4.52
96	1996-07-15	4.49
97	2001-04-26	4.48
98	1998-06-05	4.46
99	2005-01-04	4.44
100	2001-04-09	4.40

Worst after-hours sessions of ALXN

This table shows the worst 100 after-hours sessions of ALXN.

Position	Date	Percentage
1	2005-11-22	-27.06
2	2003-08-04	-24.25
3	2001-03-13	-15.75
4	2001-03-08	-11.00
5	2016-12-09	-10.19
6	2016-06-06	-9.69
7	2000-06-07	-9.63
8	2001-02-15	-9.24
9	2000-05-16	-8.79
10	2000-11-10	-8.45
11	2020-03-13	-8.39
12	2019-08-29	-8.18
13	2000-02-24	-8.13
14	1997-10-29	-7.99
15	1997-04-28	-7.79
16	2001-06-06	-7.75
17	1998-10-02	-7.69
18	2009-07-24	-7.27
19	2001-04-03	-6.95
20	2000-05-01	-6.85
21	2000-04-04	-6.81
22	2020-03-11	-6.60
23	2016-01-14	-6.59
24	1997-10-27	-6.46
25	2001-03-09	-6.42
26	1998-03-04	-6.34
27	1999-12-21	-6.34
28	2004-07-20	-6.19
29	2002-06-07	-6.14
30	2000-09-22	-6.13
31	2008-10-23	-6.06
32	1998-08-10	-6.02
33	1998-10-07	-6.02
34	2001-02-21	-6.02
35	2020-03-06	-5.96
36	2001-07-25	-5.88
37	2001-01-26	-5.78
38	2000-04-10	-5.69
39	1996-07-23	-5.66
40	2001-07-02	-5.60
41	2015-08-21	-5.48
42	1997-02-05	-5.44
43	1997-05-29	-5.33
44	1999-06-04	-5.33
45	1996-12-16	-5.33
46	1997-07-09	-5.26
47	1998-11-05	-5.26
48	2003-09-11	-5.23
49	2015-05-05	-5.23
50	2016-04-27	-5.17
51	2001-09-20	-5.17
52	2001-04-12	-5.12
53	2001-06-11	-5.12
54	1998-10-27	-5.07
55	1999-05-13	-5.06
56	2000-06-06	-5.02
57	2000-10-10	-4.98
58	1998-02-13	-4.92
59	2016-06-23	-4.91
60	2000-11-09	-4.89
61	2001-01-19	-4.71
62	2001-04-05	-4.71
63	1998-10-28	-4.66
64	2000-09-21	-4.65
65	2020-05-04	-4.64
66	1997-12-04	-4.63
67	1996-05-31	-4.63
68	1998-01-27	-4.57
69	1996-03-27	-4.57
70	1999-08-23	-4.56
71	2001-02-22	-4.55
72	2003-02-07	-4.51
73	2020-03-17	-4.50
74	1998-10-14	-4.44
75	2006-03-20	-4.43
76	2009-04-22	-4.42
77	2005-01-18	-4.41
78	1996-07-18	-4.29
79	2001-10-02	-4.25
80	2000-06-26	-4.24
81	1997-08-21	-4.23
82	2001-01-23	-4.20
83	1998-11-23	-4.15
84	1996-12-05	-4.10
85	2000-06-13	-4.06
86	2001-03-22	-4.04
87	1997-11-11	-4.00
88	2003-11-07	-3.99
89	2000-06-12	-3.99
90	1997-06-20	-3.95
91	1996-03-05	-3.95
92	1997-12-18	-3.92
93	1996-07-24	-3.85
94	2020-03-04	-3.83
95	2000-11-08	-3.79
96	2020-02-28	-3.78
97	2014-01-30	-3.78
98	2013-02-15	-3.77
99	1997-05-07	-3.74
100	1996-09-18	-3.72

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:09:30

ALXN information

Full title

Alexion Pharmaceuticals Inc
First trading day

1996-02-28
Last trading day

2021-07-21
Total trading days

6,393
Last close price

182.50 (+1.00%)
Market cap

34.22B
Stock Exchange

NasdaqGS
Sector

Health Care
Industry

Major Pharmaceuticals
ALXN CEO

Dr. Ludwig Hantson
Full-time employees

3,082
Address

121 Seaport Blvd
Boston
MASSACHUSETTS
02210
Website

https://alexion.com/
Phone number

14752302596
Description

Alexion Pharmaceuticals, Inc. develops and commercializes various therapeutic products. The company offers ULTOMIRIS (ALXN1210/ravulizumab-cwvz), a C5 inhibitor for the treatment of paroxysmal nocturnal hemoglobinuria (PNH) and atypical hemolytic uremic syndrome (aHUS); and SOLIRIS (eculizumab), a monoclonal antibody for the treatment of PNH, aHUS, generalized myasthenia gravis (gMG), and neuromyelitis optica spectrum disorder (NMOSD). It also provides Strensiq (asfotase alfa), a targeted enzyme replacement therapy for patients with hypophosphatasia; and Kanuma (sebelipase alfa) for the treatment of patients with lysosomal acid lipase deficiency. In addition, the company is developing ALXN1210 (Intravenous) that is in Phase III clinical trials for the treatment of gMG and NMOSD; ALXN1210 (Subcutaneous), which is in Phase III clinical trials for PNH and aHUS; ALXN1810 (Subcutaneous) that is in Phase I clinical trial for renal diseases; and ALXN1720 (Subcutaneous), which is in Phase I clinical trial for the treatment of disease states involving dysregulated terminal complement activity. Further, it is developing ALXN1840 (WTX101) that is in Phase III clinical trials for the treatment of Wilson disease; and ALXN1830 and ABY-039, which are in Phase I clinical trials for neonatal Fc receptor. The company serves distributors, pharmacies, hospitals, hospital buying groups, and other healthcare providers in the United States and internationally. Alexion Pharmaceuticals, Inc. has collaboration and license agreement with Halozyme Therapeutics, Inc.; collaborations with Caelum Biosciences, Inc., Dicerna Pharmaceuticals, Inc. and Zealand Pharma A/S; strategic agreement with Caelum Biosciences, Inc.; agreement with Stealth BioTherapeutics Corp.; and a partnership with Affibody AB. The company was founded in 1992 and is headquartered in Boston, Massachusetts.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

167 -- 12 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...