Linear Technology Corp (LLTC) Exchange: NASDAQ
Data as of June 10, 2025
$65.00 ($0.00) 0.00%
Linear Technology Corp - Daily Information
Click for more stock information on Linear Technology Corp.| Daily Information | Data |
|---|---|
| Date | June 10, 2025 |
| Open | $65.00 |
| Previous Close | $65.00 |
| High | $65.00 |
| Low | $65.00 |
| Adjusted Open | $65.00 |
| Previous Adjusted Close | $65.00 |
| Adjusted High | $65.00 |
| Adjusted Low | $65.00 |
Invest in Linear Technology Corp (LLTC)
Historical Stock Data for Linear Technology Corp (LLTC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-03-20 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 0 |
| 2017-03-17 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 0 |
| 2017-03-16 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 0 |
| 2017-03-15 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 0 |
| 2017-03-14 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 0 |
| 2017-03-13 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 0 |
| 2017-03-10 | $65.42 | $65.44 | $64.79 | $65.00 | $65.00 | 30,718,663 |
| 2017-03-09 | $65.44 | $65.44 | $65.19 | $65.27 | $65.27 | 3,651,292 |
| 2017-03-08 | $65.33 | $65.44 | $65.29 | $65.35 | $65.35 | 2,566,450 |
| 2017-03-07 | $65.25 | $65.76 | $65.25 | $65.33 | $65.33 | 1,991,776 |
| 2017-03-06 | $64.95 | $65.54 | $64.95 | $65.45 | $65.45 | 3,623,673 |
| 2017-03-03 | $65.00 | $65.01 | $64.81 | $64.86 | $64.86 | 1,052,579 |
| 2017-03-02 | $64.99 | $65.13 | $64.83 | $64.95 | $64.95 | 2,260,162 |
| 2017-03-01 | $64.86 | $65.09 | $64.70 | $65.07 | $65.07 | 1,275,053 |
| 2017-02-28 | $64.61 | $64.65 | $64.49 | $64.58 | $64.58 | 3,326,162 |
| 2017-02-27 | $64.58 | $64.74 | $64.47 | $64.60 | $64.60 | 1,279,736 |
| 2017-02-24 | $64.39 | $64.59 | $64.34 | $64.54 | $64.54 | 1,148,032 |
| 2017-02-23 | $64.71 | $64.79 | $64.42 | $64.53 | $64.53 | 1,111,641 |
| 2017-02-22 | $64.76 | $64.82 | $64.45 | $64.68 | $64.68 | 3,890,946 |
| 2017-02-21 | $65.00 | $65.03 | $64.77 | $64.98 | $64.65 | 1,545,683 |
| 2017-02-17 | $64.73 | $64.93 | $64.63 | $64.92 | $64.59 | 1,331,431 |
| 2017-02-16 | $64.66 | $64.90 | $64.50 | $64.80 | $64.47 | 1,502,813 |
| 2017-02-15 | $64.03 | $64.66 | $63.85 | $64.65 | $64.32 | 1,737,883 |
| 2017-02-14 | $63.92 | $63.95 | $63.63 | $63.85 | $63.53 | 1,021,451 |
| 2017-02-13 | $63.62 | $63.87 | $63.57 | $63.87 | $63.55 | 796,100 |
| 2017-02-10 | $63.63 | $63.63 | $63.30 | $63.49 | $63.17 | 786,612 |
| 2017-02-09 | $63.90 | $63.90 | $63.51 | $63.53 | $63.21 | 1,247,894 |
| 2017-02-08 | $63.52 | $63.86 | $63.45 | $63.83 | $63.51 | 1,263,883 |
| 2017-02-07 | $63.41 | $63.57 | $63.24 | $63.55 | $63.23 | 1,328,164 |
| 2017-02-06 | $63.19 | $63.30 | $63.13 | $63.28 | $62.96 | 1,045,905 |
| 2017-02-03 | $63.30 | $63.42 | $63.20 | $63.30 | $62.98 | 1,182,707 |
| 2017-02-02 | $63.31 | $63.37 | $63.14 | $63.23 | $62.91 | 2,326,950 |
| 2017-02-01 | $63.19 | $63.53 | $63.13 | $63.41 | $63.09 | 1,624,421 |
| 2017-01-31 | $63.32 | $63.37 | $62.95 | $63.13 | $62.81 | 1,806,636 |
| 2017-01-30 | $63.42 | $63.52 | $63.07 | $63.43 | $63.11 | 657,111 |
| 2017-01-27 | $62.81 | $63.56 | $62.72 | $63.52 | $63.20 | 702,810 |
| 2017-01-26 | $62.79 | $62.90 | $62.69 | $62.84 | $62.52 | 991,208 |
| 2017-01-25 | $62.89 | $63.13 | $62.66 | $62.93 | $62.61 | 1,204,499 |
| 2017-01-24 | $62.42 | $62.68 | $62.42 | $62.66 | $62.34 | 1,056,745 |
| 2017-01-23 | $62.35 | $62.55 | $62.32 | $62.37 | $62.05 | 1,066,831 |
| 2017-01-20 | $62.15 | $62.66 | $61.97 | $62.43 | $62.11 | 1,323,681 |
| 2017-01-19 | $62.40 | $62.62 | $62.30 | $62.37 | $62.05 | 1,657,872 |
| 2017-01-18 | $62.47 | $62.71 | $62.34 | $62.45 | $62.13 | 1,814,807 |
| 2017-01-17 | $62.27 | $62.54 | $62.16 | $62.34 | $62.02 | 2,345,969 |
| 2017-01-13 | $62.21 | $62.44 | $62.21 | $62.37 | $62.05 | 853,206 |
| 2017-01-12 | $62.24 | $62.37 | $61.99 | $62.27 | $61.95 | 903,574 |
| 2017-01-11 | $62.23 | $62.39 | $62.21 | $62.39 | $62.07 | 1,278,500 |
| 2017-01-10 | $62.18 | $62.36 | $62.15 | $62.33 | $62.01 | 1,677,342 |
| 2017-01-09 | $62.07 | $62.35 | $62.07 | $62.24 | $61.92 | 1,571,031 |
| 2017-01-06 | $62.04 | $62.19 | $61.89 | $62.10 | $61.78 | 1,257,399 |
| 2017-01-05 | $62.21 | $62.31 | $61.96 | $61.98 | $61.67 | 1,382,045 |
| 2017-01-04 | $62.39 | $62.45 | $62.20 | $62.23 | $61.91 | 1,101,886 |
| 2017-01-03 | $62.65 | $62.67 | $62.16 | $62.32 | $62.00 | 1,678,749 |
| 2016-12-30 | $62.61 | $62.68 | $62.26 | $62.35 | $62.03 | 1,083,078 |
| 2016-12-29 | $62.42 | $62.61 | $62.39 | $62.57 | $62.25 | 1,381,687 |
| 2016-12-28 | $62.69 | $62.72 | $62.45 | $62.51 | $62.19 | 1,060,871 |
| 2016-12-27 | $62.63 | $62.76 | $62.58 | $62.66 | $62.34 | 439,212 |
| 2016-12-23 | $62.38 | $62.57 | $62.38 | $62.55 | $62.23 | 814,770 |
| 2016-12-22 | $62.62 | $62.62 | $62.30 | $62.44 | $62.12 | 1,437,039 |
| 2016-12-21 | $62.54 | $62.68 | $62.41 | $62.52 | $62.20 | 1,266,442 |
| 2016-12-20 | $62.39 | $62.52 | $62.27 | $62.51 | $62.19 | 1,697,412 |
| 2016-12-19 | $62.09 | $62.39 | $62.08 | $62.28 | $61.96 | 966,887 |
| 2016-12-16 | $62.52 | $62.66 | $62.02 | $62.12 | $61.80 | 4,010,256 |
| 2016-12-15 | $62.36 | $62.59 | $62.30 | $62.51 | $62.19 | 2,390,385 |
| 2016-12-14 | $62.53 | $62.53 | $62.21 | $62.29 | $61.97 | 2,201,383 |
| 2016-12-13 | $62.47 | $62.60 | $62.36 | $62.46 | $62.14 | 742,411 |
| 2016-12-12 | $62.44 | $62.46 | $62.19 | $62.39 | $62.07 | 1,260,488 |
| 2016-12-09 | $62.76 | $62.85 | $62.30 | $62.45 | $62.13 | 1,039,264 |
| 2016-12-08 | $62.35 | $62.69 | $62.35 | $62.65 | $62.33 | 1,808,572 |
| 2016-12-07 | $61.67 | $62.40 | $61.61 | $62.39 | $62.07 | 1,727,076 |
| 2016-12-06 | $61.81 | $62.01 | $61.56 | $61.79 | $61.48 | 2,169,389 |
| 2016-12-05 | $62.00 | $62.00 | $61.53 | $61.61 | $61.30 | 2,632,997 |
| 2016-12-02 | $61.42 | $61.76 | $61.23 | $61.67 | $61.36 | 1,613,024 |
| 2016-12-01 | $62.63 | $62.63 | $61.15 | $61.43 | $61.12 | 4,215,030 |
| 2016-11-30 | $62.57 | $62.72 | $62.38 | $62.53 | $62.21 | 4,271,484 |
| 2016-11-29 | $62.47 | $62.68 | $62.25 | $62.57 | $62.25 | 2,776,150 |
| 2016-11-28 | $62.36 | $62.53 | $62.15 | $62.44 | $62.12 | 1,212,643 |
| 2016-11-23 | $61.96 | $62.39 | $61.96 | $62.20 | $61.88 | 2,052,381 |
| 2016-11-22 | $61.52 | $62.52 | $61.52 | $62.06 | $61.74 | 3,371,276 |
| 2016-11-21 | $61.17 | $61.35 | $61.00 | $61.25 | $60.94 | 3,094,122 |
| 2016-11-18 | $60.46 | $61.01 | $60.46 | $61.00 | $60.69 | 1,808,224 |
| 2016-11-17 | $60.59 | $60.88 | $60.53 | $60.81 | $60.50 | 1,363,448 |
| 2016-11-16 | $60.86 | $60.86 | $60.57 | $60.58 | $60.27 | 1,077,004 |
| 2016-11-15 | $60.71 | $61.14 | $60.59 | $61.02 | $60.39 | 2,264,101 |
| 2016-11-14 | $60.21 | $60.68 | $60.06 | $60.59 | $59.97 | 1,773,851 |
| 2016-11-11 | $59.73 | $60.33 | $59.73 | $60.21 | $59.59 | 1,852,470 |
| 2016-11-10 | $59.90 | $60.19 | $59.46 | $59.80 | $59.18 | 2,437,740 |
| 2016-11-09 | $59.27 | $60.05 | $58.90 | $59.90 | $59.28 | 2,690,811 |
| 2016-11-08 | $59.47 | $60.06 | $59.33 | $59.85 | $59.23 | 4,148,658 |
| 2016-11-07 | $60.02 | $60.13 | $59.88 | $59.96 | $59.34 | 2,777,778 |
| 2016-11-04 | $59.95 | $60.00 | $59.67 | $59.72 | $59.10 | 2,420,551 |
| 2016-11-03 | $59.83 | $59.94 | $59.71 | $59.86 | $59.24 | 3,724,095 |
| 2016-11-02 | $60.01 | $60.05 | $59.72 | $59.76 | $59.14 | 4,321,681 |
| 2016-11-01 | $60.16 | $60.20 | $59.76 | $59.89 | $59.27 | 5,361,702 |
| 2016-10-31 | $60.33 | $60.38 | $60.02 | $60.06 | $59.44 | 6,608,821 |
| 2016-10-28 | $60.25 | $60.39 | $60.09 | $60.22 | $59.60 | 1,947,022 |
| 2016-10-27 | $60.31 | $60.39 | $60.03 | $60.14 | $59.52 | 1,356,928 |
| 2016-10-26 | $60.18 | $60.24 | $60.01 | $60.10 | $59.48 | 2,732,388 |
| 2016-10-25 | $60.20 | $60.34 | $60.16 | $60.32 | $59.70 | 1,803,400 |
| 2016-10-24 | $60.13 | $60.41 | $60.08 | $60.25 | $59.63 | 1,933,185 |
| 2016-10-21 | $59.77 | $60.06 | $59.74 | $60.01 | $59.39 | 2,235,228 |
| 2016-10-20 | $59.31 | $60.22 | $59.11 | $60.15 | $59.53 | 4,535,966 |
| 2016-10-19 | $58.83 | $59.40 | $58.74 | $59.31 | $58.70 | 2,336,381 |
| 2016-10-18 | $59.23 | $59.37 | $58.94 | $58.94 | $58.33 | 8,576,163 |
| 2016-10-17 | $59.00 | $59.21 | $58.90 | $58.98 | $58.37 | 1,848,194 |
| 2016-10-14 | $58.91 | $59.29 | $58.79 | $59.09 | $58.48 | 2,074,315 |
| 2016-10-13 | $58.54 | $58.87 | $58.47 | $58.75 | $58.14 | 2,244,578 |
| 2016-10-12 | $59.16 | $59.16 | $58.74 | $58.80 | $58.19 | 2,574,489 |
| 2016-10-11 | $59.45 | $59.49 | $59.00 | $59.11 | $58.50 | 1,715,176 |
| 2016-10-10 | $59.71 | $59.80 | $59.35 | $59.50 | $58.89 | 988,926 |
| 2016-10-07 | $59.72 | $59.73 | $59.41 | $59.53 | $58.92 | 1,261,157 |
| 2016-10-06 | $59.50 | $59.71 | $59.37 | $59.62 | $59.01 | 1,002,611 |
| 2016-10-05 | $59.48 | $59.68 | $59.38 | $59.57 | $58.96 | 1,519,615 |
| 2016-10-04 | $59.29 | $59.53 | $59.27 | $59.42 | $58.81 | 1,610,180 |
| 2016-10-03 | $59.21 | $59.43 | $59.20 | $59.32 | $58.71 | 1,333,965 |
| 2016-09-30 | $59.02 | $59.49 | $59.02 | $59.29 | $58.68 | 1,880,780 |
| 2016-09-29 | $59.22 | $59.33 | $58.91 | $59.11 | $58.50 | 1,426,180 |
| 2016-09-28 | $59.14 | $59.24 | $58.98 | $59.22 | $58.61 | 1,514,768 |
| 2016-09-27 | $58.65 | $59.10 | $58.53 | $59.08 | $58.47 | 1,639,033 |
| 2016-09-26 | $58.76 | $58.99 | $58.63 | $58.72 | $58.11 | 1,667,523 |
| 2016-09-23 | $58.99 | $59.16 | $58.84 | $58.87 | $58.26 | 2,612,006 |
| 2016-09-22 | $59.21 | $59.33 | $58.91 | $59.03 | $58.42 | 883,348 |
| 2016-09-21 | $58.57 | $58.97 | $58.42 | $58.93 | $58.32 | 1,892,880 |
| 2016-09-20 | $58.85 | $58.85 | $58.21 | $58.48 | $57.88 | 2,162,534 |
| 2016-09-19 | $58.62 | $58.90 | $58.47 | $58.66 | $58.06 | 856,056 |
| 2016-09-16 | $58.67 | $58.68 | $58.20 | $58.39 | $57.79 | 3,485,472 |
| 2016-09-15 | $58.10 | $58.58 | $57.98 | $58.55 | $57.95 | 2,560,342 |
| 2016-09-14 | $57.94 | $58.26 | $57.90 | $58.14 | $57.54 | 1,264,434 |
| 2016-09-13 | $58.16 | $58.39 | $57.85 | $57.95 | $57.35 | 2,569,123 |
| 2016-09-12 | $57.65 | $58.40 | $57.50 | $58.37 | $57.77 | 1,359,335 |
| 2016-09-09 | $58.25 | $58.29 | $57.67 | $57.70 | $57.11 | 2,286,597 |
| 2016-09-08 | $58.40 | $58.59 | $58.17 | $58.51 | $57.91 | 1,557,796 |
| 2016-09-07 | $58.89 | $59.02 | $58.29 | $58.47 | $57.87 | 1,258,696 |
| 2016-09-06 | $58.85 | $59.07 | $58.65 | $58.91 | $58.30 | 1,517,269 |
| 2016-09-02 | $58.88 | $58.93 | $58.52 | $58.76 | $58.15 | 1,164,185 |
| 2016-09-01 | $58.38 | $58.69 | $58.11 | $58.66 | $58.06 | 1,416,882 |
| 2016-08-31 | $58.37 | $58.57 | $58.23 | $58.24 | $57.64 | 2,481,255 |
| 2016-08-30 | $58.49 | $58.71 | $58.38 | $58.42 | $57.82 | 1,340,576 |
| 2016-08-29 | $58.60 | $58.75 | $58.42 | $58.44 | $57.84 | 1,690,861 |
| 2016-08-26 | $58.50 | $58.77 | $58.18 | $58.54 | $57.94 | 1,483,406 |
| 2016-08-25 | $58.79 | $58.79 | $58.43 | $58.47 | $57.87 | 1,589,700 |
| 2016-08-24 | $58.76 | $58.79 | $58.52 | $58.67 | $58.07 | 1,108,169 |
| 2016-08-23 | $58.70 | $59.20 | $58.68 | $58.76 | $58.15 | 1,386,313 |
| 2016-08-22 | $58.85 | $58.97 | $58.64 | $58.86 | $58.25 | 1,062,390 |
| 2016-08-19 | $58.79 | $59.04 | $58.74 | $58.91 | $58.30 | 1,325,173 |
| 2016-08-18 | $58.59 | $58.94 | $58.54 | $58.93 | $58.32 | 1,725,134 |
| 2016-08-17 | $58.87 | $58.87 | $58.48 | $58.61 | $58.01 | 1,822,905 |
| 2016-08-16 | $58.87 | $58.95 | $58.57 | $58.73 | $58.12 | 3,096,674 |
| 2016-08-15 | $58.94 | $59.00 | $58.83 | $58.97 | $58.36 | 2,518,740 |
| 2016-08-12 | $58.77 | $58.99 | $58.52 | $58.78 | $58.17 | 2,079,417 |
| 2016-08-11 | $58.64 | $58.99 | $58.64 | $58.87 | $58.26 | 1,593,227 |
| 2016-08-10 | $59.09 | $59.10 | $58.67 | $58.70 | $58.10 | 3,079,922 |
| 2016-08-09 | $58.95 | $59.33 | $58.95 | $59.16 | $58.23 | 3,055,275 |
| 2016-08-08 | $59.20 | $59.20 | $58.86 | $58.99 | $58.07 | 2,778,877 |
| 2016-08-05 | $58.78 | $59.22 | $58.78 | $58.93 | $58.01 | 4,642,588 |
| 2016-08-04 | $59.17 | $59.36 | $59.01 | $59.12 | $58.19 | 2,682,793 |
| 2016-08-03 | $58.99 | $59.31 | $58.70 | $59.22 | $58.29 | 2,981,780 |
| 2016-08-02 | $59.49 | $59.58 | $59.17 | $59.17 | $58.24 | 3,437,047 |
| 2016-08-01 | $59.76 | $60.10 | $59.49 | $59.66 | $58.73 | 2,529,688 |
| 2016-07-29 | $60.16 | $60.40 | $59.74 | $59.99 | $59.05 | 2,684,055 |
| 2016-07-28 | $59.41 | $60.54 | $59.09 | $60.50 | $59.55 | 6,420,347 |
| 2016-07-27 | $60.50 | $60.77 | $59.08 | $59.23 | $58.30 | 22,605,001 |
| 2016-07-26 | $49.00 | $64.42 | $48.71 | $62.49 | $61.51 | 8,862,062 |
| 2016-07-25 | $48.41 | $48.57 | $48.19 | $48.47 | $47.71 | 2,022,633 |
| 2016-07-22 | $47.80 | $48.33 | $47.38 | $48.31 | $47.55 | 2,229,589 |
| 2016-07-21 | $47.99 | $48.49 | $47.79 | $47.94 | $47.19 | 2,214,330 |
| 2016-07-20 | $48.36 | $48.91 | $47.99 | $48.66 | $47.90 | 1,983,860 |
| 2016-07-19 | $48.34 | $48.69 | $48.20 | $48.35 | $47.59 | 1,917,056 |
| 2016-07-18 | $48.88 | $49.15 | $48.58 | $48.60 | $47.84 | 1,427,652 |
| 2016-07-15 | $48.61 | $48.66 | $48.32 | $48.59 | $47.83 | 1,506,399 |
| 2016-07-14 | $48.67 | $48.75 | $48.31 | $48.50 | $47.74 | 1,093,541 |
| 2016-07-13 | $48.10 | $48.49 | $47.99 | $48.21 | $47.45 | 2,208,260 |
| 2016-07-12 | $47.97 | $48.43 | $47.67 | $48.41 | $47.65 | 2,902,524 |
| 2016-07-11 | $47.59 | $47.86 | $47.29 | $47.67 | $46.92 | 1,297,451 |
| 2016-07-08 | $46.47 | $47.31 | $46.24 | $47.31 | $46.57 | 1,817,030 |
| 2016-07-07 | $45.67 | $46.29 | $45.54 | $46.15 | $45.43 | 2,001,179 |
| 2016-07-06 | $45.09 | $45.59 | $44.85 | $45.52 | $44.81 | 1,857,699 |
| 2016-07-05 | $45.95 | $46.03 | $45.18 | $45.31 | $44.60 | 2,305,995 |
| 2016-07-01 | $46.27 | $46.39 | $45.96 | $46.22 | $45.50 | 1,375,363 |
| 2016-06-30 | $45.65 | $46.53 | $45.48 | $46.53 | $45.80 | 2,259,817 |
| 2016-06-29 | $45.26 | $45.64 | $45.15 | $45.60 | $44.89 | 1,812,079 |
| 2016-06-28 | $44.39 | $45.06 | $44.34 | $45.04 | $44.33 | 2,397,735 |
| 2016-06-27 | $45.01 | $45.13 | $43.81 | $44.09 | $43.40 | 2,350,365 |
| 2016-06-24 | $45.86 | $46.70 | $45.29 | $45.52 | $44.81 | 5,332,306 |
| 2016-06-23 | $47.00 | $47.67 | $46.60 | $47.66 | $46.91 | 1,834,956 |
| 2016-06-22 | $46.82 | $47.05 | $46.49 | $46.55 | $45.82 | 1,663,358 |
| 2016-06-21 | $46.94 | $47.04 | $46.57 | $46.74 | $46.01 | 2,137,179 |
| 2016-06-20 | $46.74 | $47.10 | $46.50 | $46.71 | $45.98 | 1,851,694 |
| 2016-06-17 | $46.01 | $47.48 | $44.94 | $46.15 | $45.43 | 5,338,133 |
| 2016-06-16 | $47.12 | $47.76 | $46.96 | $47.70 | $46.95 | 1,262,845 |
| 2016-06-15 | $47.68 | $47.77 | $47.35 | $47.40 | $46.66 | 1,528,784 |
| 2016-06-14 | $47.16 | $47.65 | $46.96 | $47.56 | $46.81 | 1,596,861 |
| 2016-06-13 | $47.34 | $47.75 | $47.21 | $47.38 | $46.64 | 1,159,503 |
| 2016-06-10 | $47.22 | $47.64 | $47.22 | $47.43 | $46.69 | 1,520,207 |
| 2016-06-09 | $47.48 | $47.76 | $47.31 | $47.71 | $46.96 | 1,220,156 |
| 2016-06-08 | $47.61 | $47.89 | $47.46 | $47.79 | $47.04 | 1,636,962 |
| 2016-06-07 | $47.29 | $47.55 | $47.11 | $47.52 | $46.78 | 1,256,774 |
| 2016-06-06 | $47.39 | $47.64 | $47.06 | $47.10 | $46.36 | 1,650,046 |
| 2016-06-03 | $47.42 | $47.46 | $47.06 | $47.27 | $46.53 | 1,707,185 |
| 2016-06-02 | $47.23 | $47.55 | $47.19 | $47.44 | $46.70 | 1,413,002 |
| 2016-06-01 | $47.06 | $47.74 | $46.92 | $47.67 | $46.92 | 1,984,321 |
| 2016-05-31 | $47.31 | $47.38 | $46.97 | $47.32 | $46.58 | 1,335,234 |
| 2016-05-27 | $47.16 | $47.25 | $46.94 | $47.17 | $46.43 | 1,213,539 |
| 2016-05-26 | $46.87 | $47.07 | $46.73 | $47.06 | $46.32 | 1,395,935 |
| 2016-05-25 | $46.98 | $47.23 | $46.73 | $46.80 | $46.07 | 1,810,113 |
| 2016-05-24 | $45.76 | $47.00 | $45.72 | $46.99 | $46.25 | 2,543,793 |
| 2016-05-23 | $45.57 | $45.90 | $45.43 | $45.51 | $44.80 | 1,284,648 |
| 2016-05-20 | $44.84 | $45.78 | $44.67 | $45.53 | $44.82 | 2,437,598 |
| 2016-05-19 | $44.68 | $44.82 | $44.15 | $44.54 | $43.84 | 1,134,690 |
| 2016-05-18 | $44.11 | $45.19 | $44.05 | $44.86 | $44.16 | 2,252,181 |
| 2016-05-17 | $44.39 | $44.96 | $44.09 | $44.31 | $43.62 | 2,067,416 |
| 2016-05-16 | $44.04 | $45.23 | $43.96 | $44.80 | $44.10 | 2,443,426 |
| 2016-05-13 | $43.89 | $44.33 | $43.88 | $43.93 | $43.24 | 1,371,236 |
| 2016-05-12 | $44.38 | $44.57 | $43.36 | $43.94 | $43.25 | 2,438,494 |
| 2016-05-11 | $44.20 | $44.66 | $44.20 | $44.24 | $43.55 | 1,558,298 |
| 2016-05-10 | $44.31 | $44.68 | $44.02 | $44.62 | $43.61 | 1,414,435 |
| 2016-05-09 | $44.38 | $44.54 | $43.88 | $44.21 | $43.20 | 1,321,260 |
| 2016-05-06 | $43.57 | $44.32 | $43.48 | $44.28 | $43.27 | 1,925,552 |
| 2016-05-05 | $44.09 | $44.32 | $43.69 | $43.88 | $42.88 | 1,798,870 |
| 2016-05-04 | $43.89 | $44.17 | $43.52 | $43.93 | $42.93 | 1,980,634 |
| 2016-05-03 | $44.36 | $44.50 | $43.89 | $44.19 | $43.19 | 2,313,400 |
| 2016-05-02 | $44.46 | $44.92 | $44.28 | $44.86 | $43.84 | 2,087,485 |
| 2016-04-29 | $45.15 | $45.41 | $44.18 | $44.48 | $43.47 | 3,140,322 |
| 2016-04-28 | $46.06 | $46.72 | $45.50 | $45.60 | $44.56 | 2,332,917 |
| 2016-04-27 | $45.65 | $46.49 | $45.35 | $46.37 | $45.32 | 1,938,446 |
| 2016-04-26 | $46.14 | $46.63 | $45.75 | $45.96 | $44.91 | 2,182,384 |
| 2016-04-25 | $46.34 | $46.47 | $45.75 | $45.94 | $44.90 | 2,132,717 |
| 2016-04-22 | $46.31 | $46.81 | $46.06 | $46.38 | $45.33 | 2,481,350 |
| 2016-04-21 | $46.17 | $46.82 | $46.02 | $46.33 | $45.28 | 2,633,376 |
| 2016-04-20 | $45.39 | $46.69 | $44.36 | $46.10 | $45.05 | 4,838,220 |
| 2016-04-19 | $44.88 | $44.97 | $44.24 | $44.35 | $43.34 | 2,748,654 |
| 2016-04-18 | $44.75 | $44.99 | $44.71 | $44.79 | $43.77 | 1,601,631 |
| 2016-04-15 | $45.13 | $45.20 | $44.82 | $44.94 | $43.92 | 2,205,981 |
| 2016-04-14 | $45.09 | $45.17 | $44.55 | $45.12 | $44.09 | 1,158,646 |
| 2016-04-13 | $44.85 | $45.20 | $44.50 | $45.18 | $44.15 | 2,390,566 |
| 2016-04-12 | $44.38 | $44.87 | $43.99 | $44.75 | $43.73 | 1,797,892 |
| 2016-04-11 | $44.39 | $44.77 | $44.31 | $44.35 | $43.34 | 1,252,270 |
| 2016-04-08 | $44.27 | $44.57 | $44.03 | $44.29 | $43.28 | 942,953 |
| 2016-04-07 | $44.75 | $44.96 | $43.89 | $43.99 | $42.99 | 1,446,112 |
| 2016-04-06 | $44.28 | $45.02 | $43.96 | $44.95 | $43.93 | 1,628,274 |
| 2016-04-05 | $44.64 | $44.95 | $44.33 | $44.46 | $43.45 | 1,737,613 |
| 2016-04-04 | $45.07 | $45.10 | $44.36 | $44.42 | $43.41 | 1,811,809 |
| 2016-04-01 | $44.47 | $45.05 | $44.26 | $45.00 | $43.98 | 1,527,976 |
| 2016-03-31 | $44.70 | $44.81 | $44.40 | $44.56 | $43.55 | 1,747,600 |
| 2016-03-30 | $44.84 | $45.05 | $44.60 | $44.78 | $43.76 | 1,357,464 |
| 2016-03-29 | $44.06 | $44.69 | $43.75 | $44.57 | $43.56 | 1,028,743 |
| 2016-03-28 | $44.34 | $44.49 | $44.02 | $44.13 | $43.13 | 787,233 |
| 2016-03-24 | $44.02 | $44.27 | $43.79 | $44.26 | $43.25 | 968,565 |
| 2016-03-23 | $44.39 | $44.39 | $44.11 | $44.12 | $43.12 | 832,215 |
| 2016-03-22 | $44.11 | $44.52 | $43.87 | $44.40 | $43.39 | 1,135,902 |
| 2016-03-21 | $44.40 | $44.48 | $43.96 | $44.34 | $43.33 | 1,390,137 |
| 2016-03-18 | $44.16 | $44.66 | $43.58 | $44.56 | $43.55 | 3,387,376 |
| 2016-03-17 | $43.70 | $44.15 | $43.50 | $43.99 | $42.99 | 2,879,060 |
| 2016-03-16 | $43.64 | $43.85 | $43.33 | $43.76 | $42.76 | 2,439,269 |
| 2016-03-15 | $43.53 | $43.80 | $43.38 | $43.74 | $42.75 | 1,965,838 |
| 2016-03-14 | $44.05 | $44.20 | $43.56 | $43.71 | $42.72 | 1,667,392 |
| 2016-03-11 | $43.57 | $44.29 | $43.04 | $44.23 | $43.22 | 2,397,479 |
| 2016-03-10 | $43.30 | $43.70 | $42.68 | $43.26 | $42.28 | 1,273,870 |
| 2016-03-09 | $42.86 | $43.34 | $42.65 | $43.20 | $42.22 | 2,048,082 |
| 2016-03-08 | $43.06 | $43.51 | $42.61 | $42.81 | $41.84 | 2,354,299 |
| 2016-03-07 | $42.22 | $43.55 | $42.14 | $43.47 | $42.48 | 3,834,893 |
| 2016-03-04 | $42.54 | $42.78 | $42.17 | $42.42 | $41.46 | 3,865,601 |
| 2016-03-03 | $42.17 | $42.73 | $41.77 | $42.50 | $41.53 | 4,635,367 |
| 2016-03-02 | $42.07 | $42.83 | $42.02 | $42.30 | $41.34 | 14,006,749 |
| 2016-03-01 | $41.99 | $42.77 | $41.88 | $42.44 | $41.47 | 10,493,161 |
| 2016-02-29 | $44.01 | $44.19 | $43.61 | $43.62 | $42.63 | 1,538,875 |
| 2016-02-26 | $44.13 | $44.13 | $43.64 | $43.88 | $42.88 | 1,125,336 |
| 2016-02-25 | $43.52 | $43.81 | $42.95 | $43.81 | $42.81 | 1,258,850 |
| 2016-02-24 | $42.16 | $43.43 | $42.13 | $43.34 | $42.35 | 1,713,921 |
| 2016-02-23 | $43.16 | $43.56 | $42.99 | $43.08 | $42.10 | 1,408,650 |
| 2016-02-22 | $43.64 | $43.86 | $43.19 | $43.54 | $42.55 | 1,515,042 |
| 2016-02-19 | $43.02 | $43.54 | $42.84 | $43.17 | $42.19 | 2,280,214 |
| 2016-02-18 | $43.80 | $43.96 | $43.03 | $43.05 | $42.07 | 2,772,592 |
| 2016-02-17 | $42.93 | $43.82 | $42.66 | $43.65 | $42.65 | 2,688,770 |
| 2016-02-16 | $41.79 | $42.97 | $41.67 | $42.73 | $41.76 | 2,838,898 |
| 2016-02-12 | $41.98 | $42.00 | $40.70 | $41.65 | $40.70 | 2,908,696 |
| 2016-02-11 | $39.75 | $41.58 | $39.68 | $41.21 | $40.27 | 4,296,042 |
| 2016-02-10 | $41.04 | $41.35 | $40.23 | $40.28 | $39.36 | 2,384,141 |
| 2016-02-09 | $40.46 | $41.31 | $40.30 | $40.91 | $39.66 | 2,406,132 |
| 2016-02-08 | $40.72 | $41.04 | $40.33 | $40.87 | $39.63 | 3,388,919 |
| 2016-02-05 | $41.93 | $41.98 | $40.89 | $41.07 | $39.82 | 3,305,411 |
| 2016-02-04 | $41.63 | $42.12 | $41.01 | $42.00 | $40.72 | 2,673,541 |
| 2016-02-03 | $42.06 | $42.23 | $41.01 | $41.54 | $40.28 | 4,092,129 |
| 2016-02-02 | $42.08 | $42.33 | $41.66 | $41.77 | $40.50 | 4,922,711 |
| 2016-02-01 | $42.32 | $42.86 | $42.17 | $42.56 | $41.26 | 2,247,384 |
| 2016-01-29 | $41.52 | $42.77 | $41.50 | $42.73 | $41.43 | 3,816,141 |
| 2016-01-28 | $41.76 | $41.84 | $40.91 | $41.29 | $40.03 | 3,141,245 |
| 2016-01-27 | $41.10 | $41.64 | $40.08 | $41.22 | $39.97 | 3,146,697 |
| 2016-01-26 | $40.98 | $41.56 | $40.62 | $41.08 | $39.83 | 4,338,366 |
| 2016-01-25 | $41.62 | $41.69 | $40.78 | $40.84 | $39.60 | 4,285,623 |
| 2016-01-22 | $42.70 | $42.85 | $41.10 | $41.73 | $40.46 | 3,400,973 |
| 2016-01-21 | $41.89 | $42.35 | $41.39 | $42.01 | $40.73 | 6,304,390 |
| 2016-01-20 | $41.28 | $42.30 | $39.29 | $41.13 | $39.88 | 8,007,399 |
| 2016-01-19 | $39.55 | $40.10 | $39.15 | $39.57 | $38.37 | 4,338,168 |
| 2016-01-15 | $37.62 | $39.13 | $37.33 | $38.95 | $37.76 | 6,775,526 |
| 2016-01-14 | $39.03 | $40.31 | $38.77 | $39.53 | $38.33 | 2,985,620 |
| 2016-01-13 | $39.42 | $39.99 | $38.85 | $38.89 | $37.71 | 3,869,837 |
| 2016-01-12 | $39.47 | $39.61 | $39.04 | $39.51 | $38.31 | 1,930,215 |
| 2016-01-11 | $39.00 | $39.28 | $38.52 | $39.06 | $37.87 | 2,704,767 |
| 2016-01-08 | $39.33 | $39.50 | $38.66 | $38.71 | $37.53 | 2,952,087 |
| 2016-01-07 | $39.69 | $40.01 | $39.03 | $39.19 | $38.00 | 3,607,358 |
| 2016-01-06 | $41.18 | $41.49 | $40.30 | $40.55 | $39.32 | 2,706,383 |
| 2016-01-05 | $42.21 | $42.41 | $41.80 | $41.92 | $40.64 | 2,782,949 |
| 2016-01-04 | $41.73 | $42.02 | $41.50 | $42.01 | $40.73 | 2,962,902 |