Varian Medical Systems Inc (VAR) Exchange: NYSE
Data as of May 2, 2025
$177.07 ($0.00) 0.00%
Varian Medical Systems Inc - Daily Information
Click for more stock information on Varian Medical Systems Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $177.07 |
| Previous Close | $177.07 |
| High | $177.07 |
| Low | $177.07 |
| Adjusted Open | $177.07 |
| Previous Adjusted Close | $177.07 |
| Adjusted High | $177.07 |
| Adjusted Low | $177.07 |
About Varian Medical Systems Inc (VAR)
Varian Medical Systems Inc designs, manufactures, sells and services medical devices used in oncology treatments in the United States and internationally. Founded in 1948 by Dr. E. G. Kullenberg, Varian has grown from a small two-person enterprise in Palo Alto, California to a global corporation with 10,000 employees spread across numerous regions, from China to Israel. Varian produces a range of cancer treatment devices, from linear accelerators for radiotherapy to internal imaging systems for brachytherapy, as well as software that aids clinicians in selecting and delivering more precise treatments for cancer patients. Through continuous research and development, Varian is poised to remain a leader in the industry and help society progress toward the ultimate goal of eradicating cancer.
Invest in Varian Medical Systems Inc (VAR)
Historical Stock Data for Varian Medical Systems Inc (VAR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-04-16 | $177.07 | $177.07 | $177.07 | $177.07 | $177.07 | 0 |
| 2021-04-15 | $177.07 | $177.07 | $177.07 | $177.07 | $177.07 | 0 |
| 2021-04-14 | $177.06 | $177.20 | $177.03 | $177.07 | $177.07 | 536,276 |
| 2021-04-13 | $177.10 | $177.26 | $177.10 | $177.11 | $177.11 | 319,875 |
| 2021-04-12 | $177.25 | $177.30 | $176.99 | $177.12 | $177.12 | 713,531 |
| 2021-04-09 | $177.36 | $177.36 | $177.21 | $177.21 | $177.21 | 457,014 |
| 2021-04-08 | $177.24 | $177.36 | $177.20 | $177.22 | $177.22 | 633,041 |
| 2021-04-07 | $177.32 | $177.38 | $177.20 | $177.29 | $177.29 | 1,058,974 |
| 2021-04-06 | $176.90 | $176.99 | $176.73 | $176.98 | $176.98 | 420,893 |
| 2021-04-05 | $176.86 | $176.92 | $176.68 | $176.85 | $176.85 | 1,152,919 |
| 2021-04-01 | $176.58 | $176.81 | $176.46 | $176.80 | $176.80 | 727,302 |
| 2021-03-31 | $176.64 | $176.95 | $176.53 | $176.53 | $176.53 | 1,273,401 |
| 2021-03-30 | $176.56 | $176.93 | $176.41 | $176.93 | $176.93 | 932,154 |
| 2021-03-29 | $176.60 | $176.74 | $176.44 | $176.70 | $176.70 | 1,051,246 |
| 2021-03-26 | $176.65 | $176.70 | $176.42 | $176.60 | $176.60 | 466,691 |
| 2021-03-25 | $176.57 | $176.80 | $176.32 | $176.59 | $176.59 | 776,562 |
| 2021-03-24 | $176.29 | $176.57 | $176.26 | $176.44 | $176.44 | 753,494 |
| 2021-03-23 | $176.32 | $176.40 | $176.18 | $176.23 | $176.23 | 562,915 |
| 2021-03-22 | $176.36 | $176.65 | $176.15 | $176.30 | $176.30 | 869,292 |
| 2021-03-19 | $176.55 | $176.60 | $176.25 | $176.45 | $176.45 | 1,024,291 |
| 2021-03-18 | $176.12 | $176.65 | $176.00 | $176.55 | $176.55 | 849,108 |
| 2021-03-17 | $176.29 | $176.43 | $176.11 | $176.11 | $176.11 | 674,970 |
| 2021-03-16 | $176.21 | $176.40 | $176.19 | $176.20 | $176.20 | 670,979 |
| 2021-03-15 | $176.30 | $176.50 | $176.29 | $176.32 | $176.32 | 863,806 |
| 2021-03-12 | $176.21 | $176.44 | $176.16 | $176.22 | $176.22 | 478,873 |
| 2021-03-11 | $176.05 | $176.47 | $175.99 | $176.30 | $176.30 | 750,964 |
| 2021-03-10 | $175.97 | $176.26 | $175.90 | $176.01 | $176.01 | 753,175 |
| 2021-03-09 | $175.82 | $176.10 | $175.80 | $175.81 | $175.81 | 526,387 |
| 2021-03-08 | $175.61 | $175.90 | $175.58 | $175.81 | $175.81 | 993,405 |
| 2021-03-05 | $175.90 | $175.99 | $175.40 | $175.85 | $175.85 | 769,594 |
| 2021-03-04 | $175.90 | $176.04 | $175.55 | $175.70 | $175.70 | 1,323,925 |
| 2021-03-03 | $175.86 | $176.15 | $175.85 | $175.96 | $175.96 | 604,306 |
| 2021-03-02 | $175.76 | $176.18 | $175.76 | $176.06 | $176.06 | 627,689 |
| 2021-03-01 | $175.54 | $175.95 | $175.30 | $175.91 | $175.91 | 1,127,547 |
| 2021-02-26 | $175.72 | $176.00 | $174.89 | $175.27 | $175.27 | 1,213,853 |
| 2021-02-25 | $175.80 | $176.16 | $175.32 | $175.75 | $175.75 | 669,186 |
| 2021-02-24 | $175.75 | $175.91 | $175.71 | $175.80 | $175.80 | 618,763 |
| 2021-02-23 | $176.19 | $176.20 | $175.72 | $175.73 | $175.73 | 693,267 |
| 2021-02-22 | $176.15 | $176.35 | $175.90 | $176.03 | $176.03 | 771,212 |
| 2021-02-19 | $176.30 | $176.35 | $176.22 | $176.35 | $176.35 | 793,441 |
| 2021-02-18 | $176.28 | $176.30 | $175.95 | $176.15 | $176.15 | 790,734 |
| 2021-02-17 | $176.05 | $176.38 | $176.01 | $176.18 | $176.18 | 403,384 |
| 2021-02-16 | $176.50 | $176.50 | $176.08 | $176.15 | $176.15 | 701,830 |
| 2021-02-12 | $176.32 | $176.35 | $176.01 | $176.12 | $176.12 | 322,590 |
| 2021-02-11 | $176.32 | $176.33 | $175.95 | $176.09 | $176.09 | 984,042 |
| 2021-02-10 | $176.36 | $176.41 | $176.06 | $176.21 | $176.21 | 430,365 |
| 2021-02-09 | $176.31 | $176.43 | $176.19 | $176.21 | $176.21 | 215,381 |
| 2021-02-08 | $176.38 | $176.44 | $176.20 | $176.36 | $176.36 | 383,068 |
| 2021-02-05 | $176.42 | $176.42 | $176.07 | $176.40 | $176.40 | 383,195 |
| 2021-02-04 | $175.90 | $176.32 | $175.85 | $176.07 | $176.07 | 663,112 |
| 2021-02-03 | $176.03 | $176.20 | $175.76 | $175.76 | $175.76 | 771,330 |
| 2021-02-02 | $176.24 | $176.35 | $176.01 | $176.02 | $176.02 | 472,938 |
| 2021-02-01 | $175.84 | $176.39 | $175.57 | $176.09 | $176.09 | 832,789 |
| 2021-01-29 | $175.15 | $175.71 | $175.00 | $175.57 | $175.57 | 1,042,028 |
| 2021-01-28 | $175.20 | $175.85 | $175.12 | $175.39 | $175.39 | 608,298 |
| 2021-01-27 | $175.12 | $175.35 | $174.65 | $175.15 | $175.15 | 1,765,367 |
| 2021-01-26 | $175.32 | $175.45 | $175.07 | $175.35 | $175.35 | 551,977 |
| 2021-01-25 | $175.50 | $175.60 | $175.25 | $175.33 | $175.33 | 577,925 |
| 2021-01-22 | $175.65 | $175.71 | $175.47 | $175.47 | $175.47 | 665,316 |
| 2021-01-21 | $175.70 | $175.92 | $175.60 | $175.60 | $175.60 | 670,737 |
| 2021-01-20 | $175.73 | $175.94 | $175.65 | $175.86 | $175.86 | 514,342 |
| 2021-01-19 | $175.65 | $175.77 | $175.47 | $175.75 | $175.75 | 541,564 |
| 2021-01-15 | $175.27 | $175.75 | $175.25 | $175.47 | $175.47 | 678,595 |
| 2021-01-14 | $175.55 | $175.60 | $175.15 | $175.27 | $175.27 | 496,207 |
| 2021-01-13 | $175.61 | $175.70 | $175.28 | $175.48 | $175.48 | 883,092 |
| 2021-01-12 | $175.56 | $175.80 | $175.31 | $175.68 | $175.68 | 679,368 |
| 2021-01-11 | $175.70 | $175.77 | $175.54 | $175.75 | $175.75 | 694,162 |
| 2021-01-08 | $175.69 | $175.90 | $175.50 | $175.70 | $175.70 | 765,217 |
| 2021-01-07 | $175.39 | $175.79 | $175.39 | $175.78 | $175.78 | 894,709 |
| 2021-01-06 | $175.10 | $175.53 | $175.10 | $175.49 | $175.49 | 718,841 |
| 2021-01-05 | $175.10 | $175.50 | $174.95 | $175.44 | $175.44 | 999,921 |
| 2021-01-04 | $175.27 | $175.64 | $174.84 | $175.13 | $175.13 | 1,475,298 |
| 2020-12-31 | $174.98 | $175.12 | $174.77 | $175.01 | $175.01 | 551,379 |
| 2020-12-30 | $175.00 | $175.32 | $174.73 | $174.73 | $174.73 | 579,547 |
| 2020-12-29 | $174.86 | $174.98 | $174.75 | $174.96 | $174.96 | 399,014 |
| 2020-12-28 | $174.88 | $174.94 | $174.75 | $174.75 | $174.75 | 369,355 |
| 2020-12-24 | $174.73 | $175.00 | $174.70 | $174.77 | $174.77 | 133,114 |
| 2020-12-23 | $174.60 | $174.88 | $174.55 | $174.73 | $174.73 | 447,295 |
| 2020-12-22 | $174.41 | $174.60 | $174.29 | $174.52 | $174.52 | 910,415 |
| 2020-12-21 | $174.53 | $174.66 | $174.22 | $174.61 | $174.61 | 678,972 |
| 2020-12-18 | $174.64 | $174.85 | $174.33 | $174.80 | $174.80 | 981,620 |
| 2020-12-17 | $174.52 | $174.81 | $174.32 | $174.41 | $174.41 | 663,556 |
| 2020-12-16 | $174.74 | $174.75 | $174.38 | $174.48 | $174.48 | 922,128 |
| 2020-12-15 | $174.47 | $174.96 | $174.19 | $174.83 | $174.83 | 729,130 |
| 2020-12-14 | $174.66 | $175.05 | $174.02 | $174.13 | $174.13 | 1,049,119 |
| 2020-12-11 | $174.84 | $174.90 | $174.50 | $174.58 | $174.58 | 668,084 |
| 2020-12-10 | $174.75 | $175.22 | $174.47 | $174.88 | $174.88 | 657,451 |
| 2020-12-09 | $174.61 | $174.69 | $174.43 | $174.64 | $174.64 | 388,081 |
| 2020-12-08 | $174.39 | $174.69 | $174.36 | $174.61 | $174.61 | 598,960 |
| 2020-12-07 | $174.39 | $174.68 | $174.17 | $174.68 | $174.68 | 783,378 |
| 2020-12-04 | $174.36 | $174.68 | $174.27 | $174.66 | $174.66 | 587,290 |
| 2020-12-03 | $174.25 | $174.48 | $174.21 | $174.41 | $174.41 | 547,723 |
| 2020-12-02 | $174.25 | $174.45 | $174.25 | $174.26 | $174.26 | 472,535 |
| 2020-12-01 | $174.09 | $174.50 | $174.02 | $174.19 | $174.19 | 1,344,983 |
| 2020-11-30 | $174.13 | $174.22 | $173.77 | $173.98 | $173.98 | 1,359,755 |
| 2020-11-27 | $174.12 | $174.17 | $173.90 | $173.90 | $173.90 | 557,184 |
| 2020-11-25 | $174.10 | $174.23 | $174.06 | $174.11 | $174.11 | 854,403 |
| 2020-11-24 | $174.25 | $174.27 | $174.00 | $174.12 | $174.12 | 1,729,316 |
| 2020-11-23 | $173.66 | $173.67 | $173.46 | $173.50 | $173.50 | 630,744 |
| 2020-11-20 | $173.65 | $173.66 | $173.33 | $173.51 | $173.51 | 746,745 |
| 2020-11-19 | $173.40 | $173.72 | $173.40 | $173.68 | $173.68 | 581,478 |
| 2020-11-18 | $173.62 | $173.69 | $173.18 | $173.26 | $173.26 | 1,046,922 |
| 2020-11-17 | $173.75 | $173.75 | $173.51 | $173.62 | $173.62 | 744,144 |
| 2020-11-16 | $173.98 | $173.98 | $173.55 | $173.70 | $173.70 | 631,156 |
| 2020-11-13 | $173.51 | $173.86 | $173.49 | $173.84 | $173.84 | 991,453 |
| 2020-11-12 | $173.55 | $173.67 | $173.42 | $173.50 | $173.50 | 803,453 |
| 2020-11-11 | $173.31 | $173.67 | $173.30 | $173.43 | $173.43 | 934,773 |
| 2020-11-10 | $173.26 | $173.55 | $173.17 | $173.30 | $173.30 | 1,026,981 |
| 2020-11-09 | $174.31 | $174.60 | $172.93 | $172.98 | $172.98 | 1,139,234 |
| 2020-11-06 | $173.50 | $173.90 | $173.33 | $173.72 | $173.72 | 668,437 |
| 2020-11-05 | $173.50 | $174.04 | $173.38 | $173.38 | $173.38 | 545,319 |
| 2020-11-04 | $173.05 | $173.73 | $172.87 | $173.38 | $173.38 | 760,600 |
| 2020-11-03 | $172.80 | $172.98 | $172.53 | $172.87 | $172.87 | 712,902 |
| 2020-11-02 | $172.78 | $173.11 | $172.43 | $172.54 | $172.54 | 776,536 |
| 2020-10-30 | $172.35 | $172.80 | $172.18 | $172.80 | $172.80 | 568,715 |
| 2020-10-29 | $172.50 | $172.85 | $172.12 | $172.28 | $172.28 | 857,912 |
| 2020-10-28 | $172.58 | $172.98 | $172.15 | $172.41 | $172.41 | 1,379,014 |
| 2020-10-27 | $172.36 | $173.08 | $172.30 | $172.96 | $172.96 | 850,643 |
| 2020-10-26 | $172.49 | $173.08 | $172.26 | $172.46 | $172.46 | 964,876 |
| 2020-10-23 | $173.29 | $173.50 | $172.35 | $172.56 | $172.56 | 1,687,810 |
| 2020-10-22 | $172.00 | $172.10 | $171.52 | $171.73 | $171.73 | 760,272 |
| 2020-10-21 | $171.93 | $172.07 | $171.72 | $171.86 | $171.86 | 739,307 |
| 2020-10-20 | $171.80 | $172.11 | $171.67 | $171.80 | $171.80 | 828,423 |
| 2020-10-19 | $172.05 | $172.06 | $171.50 | $171.51 | $171.51 | 1,180,565 |
| 2020-10-16 | $172.20 | $172.32 | $171.95 | $171.96 | $171.96 | 877,980 |
| 2020-10-15 | $171.92 | $172.16 | $171.74 | $172.00 | $172.00 | 664,092 |
| 2020-10-14 | $172.19 | $172.24 | $171.91 | $172.00 | $172.00 | 1,146,631 |
| 2020-10-13 | $171.97 | $172.09 | $171.83 | $172.03 | $172.03 | 1,114,964 |
| 2020-10-12 | $171.67 | $172.00 | $171.67 | $171.88 | $171.88 | 1,530,192 |
| 2020-10-09 | $171.98 | $171.98 | $171.76 | $171.90 | $171.90 | 884,174 |
| 2020-10-08 | $171.99 | $172.03 | $171.63 | $171.83 | $171.83 | 1,117,202 |
| 2020-10-07 | $171.91 | $172.01 | $171.86 | $171.95 | $171.95 | 904,185 |
| 2020-10-06 | $171.95 | $172.06 | $171.50 | $171.68 | $171.68 | 1,276,072 |
| 2020-10-05 | $172.29 | $172.29 | $171.75 | $171.84 | $171.84 | 1,384,703 |
| 2020-10-02 | $171.21 | $172.10 | $171.21 | $171.93 | $171.93 | 1,315,040 |
| 2020-10-01 | $172.00 | $172.65 | $170.95 | $171.63 | $171.63 | 2,108,879 |
| 2020-09-30 | $172.13 | $172.21 | $171.90 | $172.00 | $172.00 | 1,584,182 |
| 2020-09-29 | $172.25 | $172.25 | $171.75 | $172.00 | $172.00 | 783,500 |
| 2020-09-28 | $172.18 | $172.24 | $171.77 | $171.95 | $171.95 | 836,883 |
| 2020-09-25 | $171.90 | $172.16 | $171.82 | $171.99 | $171.99 | 750,107 |
| 2020-09-24 | $171.86 | $172.50 | $171.79 | $171.86 | $171.86 | 1,325,763 |
| 2020-09-23 | $172.42 | $172.80 | $171.75 | $171.81 | $171.81 | 1,963,049 |
| 2020-09-22 | $172.51 | $172.71 | $172.24 | $172.50 | $172.50 | 853,686 |
| 2020-09-21 | $172.69 | $172.99 | $172.01 | $172.74 | $172.74 | 1,464,944 |
| 2020-09-18 | $173.20 | $173.63 | $172.62 | $172.86 | $172.86 | 2,341,882 |
| 2020-09-17 | $173.02 | $173.54 | $172.71 | $173.50 | $173.50 | 1,612,489 |
| 2020-09-16 | $173.40 | $173.54 | $173.25 | $173.28 | $173.28 | 1,329,428 |
| 2020-09-15 | $173.35 | $173.57 | $173.17 | $173.17 | $173.17 | 1,156,096 |
| 2020-09-14 | $173.48 | $173.65 | $173.15 | $173.15 | $173.15 | 1,228,698 |
| 2020-09-11 | $173.07 | $173.54 | $173.04 | $173.33 | $173.33 | 1,157,255 |
| 2020-09-10 | $173.34 | $173.60 | $172.89 | $172.96 | $172.96 | 1,567,008 |
| 2020-09-09 | $173.57 | $173.63 | $173.09 | $173.20 | $173.20 | 1,376,897 |
| 2020-09-08 | $173.95 | $174.18 | $173.28 | $173.31 | $173.31 | 2,419,642 |
| 2020-09-04 | $174.51 | $174.63 | $173.50 | $173.85 | $173.85 | 2,070,636 |
| 2020-09-03 | $174.50 | $174.90 | $173.89 | $174.38 | $174.38 | 1,964,715 |
| 2020-09-02 | $173.69 | $174.97 | $173.60 | $174.66 | $174.66 | 1,240,226 |
| 2020-09-01 | $173.25 | $173.85 | $173.25 | $173.80 | $173.80 | 1,294,906 |
| 2020-08-31 | $173.11 | $173.99 | $173.00 | $173.67 | $173.67 | 1,850,567 |
| 2020-08-28 | $172.40 | $172.83 | $172.17 | $172.75 | $172.75 | 1,040,060 |
| 2020-08-27 | $172.25 | $172.48 | $172.04 | $172.15 | $172.15 | 1,731,405 |
| 2020-08-26 | $172.40 | $172.60 | $172.25 | $172.25 | $172.25 | 2,144,126 |
| 2020-08-25 | $172.82 | $172.90 | $172.50 | $172.59 | $172.59 | 1,181,365 |
| 2020-08-24 | $172.75 | $173.00 | $172.63 | $172.74 | $172.74 | 918,962 |
| 2020-08-21 | $172.96 | $173.04 | $172.45 | $172.50 | $172.50 | 1,787,983 |
| 2020-08-20 | $172.85 | $173.11 | $172.75 | $172.75 | $172.75 | 1,773,535 |
| 2020-08-19 | $173.02 | $173.32 | $172.60 | $172.97 | $172.97 | 1,150,890 |
| 2020-08-18 | $173.35 | $173.35 | $172.95 | $173.08 | $173.08 | 1,896,273 |
| 2020-08-17 | $173.20 | $173.50 | $173.00 | $173.11 | $173.11 | 1,861,472 |
| 2020-08-14 | $173.15 | $173.45 | $173.11 | $173.15 | $173.15 | 2,132,244 |
| 2020-08-13 | $173.42 | $173.60 | $173.10 | $173.25 | $173.25 | 2,638,026 |
| 2020-08-12 | $173.73 | $174.29 | $173.25 | $173.42 | $173.42 | 1,434,346 |
| 2020-08-11 | $173.23 | $173.69 | $173.23 | $173.29 | $173.29 | 2,373,979 |
| 2020-08-10 | $173.41 | $173.99 | $173.20 | $173.33 | $173.33 | 1,644,496 |
| 2020-08-07 | $173.05 | $173.82 | $172.95 | $173.82 | $173.82 | 1,909,322 |
| 2020-08-06 | $173.51 | $173.85 | $173.01 | $173.09 | $173.09 | 3,033,755 |
| 2020-08-05 | $174.69 | $175.27 | $173.50 | $173.51 | $173.51 | 2,597,538 |
| 2020-08-04 | $173.64 | $176.19 | $173.60 | $174.50 | $174.50 | 3,544,968 |
| 2020-08-03 | $174.74 | $175.57 | $173.20 | $174.17 | $174.17 | 12,033,159 |
| 2020-07-31 | $137.92 | $142.85 | $136.12 | $142.72 | $142.72 | 1,290,746 |
| 2020-07-30 | $134.62 | $138.69 | $134.50 | $138.32 | $138.32 | 1,127,683 |
| 2020-07-29 | $132.54 | $138.81 | $132.30 | $136.55 | $136.55 | 1,174,652 |
| 2020-07-28 | $131.67 | $133.37 | $130.04 | $131.81 | $131.81 | 857,146 |
| 2020-07-27 | $127.58 | $133.78 | $127.03 | $133.05 | $133.05 | 800,290 |
| 2020-07-24 | $129.25 | $129.25 | $125.81 | $127.16 | $127.16 | 423,697 |
| 2020-07-23 | $129.60 | $130.35 | $128.35 | $129.17 | $129.17 | 427,344 |
| 2020-07-22 | $128.36 | $131.08 | $128.36 | $129.68 | $129.68 | 431,220 |
| 2020-07-21 | $129.98 | $131.09 | $128.16 | $128.59 | $128.59 | 360,498 |
| 2020-07-20 | $128.78 | $130.55 | $128.15 | $129.70 | $129.70 | 652,651 |
| 2020-07-17 | $127.02 | $129.87 | $126.18 | $129.41 | $129.41 | 380,742 |
| 2020-07-16 | $125.84 | $127.53 | $124.95 | $126.05 | $126.05 | 610,937 |
| 2020-07-15 | $123.85 | $126.89 | $123.40 | $126.17 | $126.17 | 514,999 |
| 2020-07-14 | $119.13 | $121.77 | $118.01 | $121.73 | $121.73 | 384,881 |
| 2020-07-13 | $119.34 | $122.31 | $118.84 | $119.25 | $119.25 | 410,308 |
| 2020-07-10 | $118.44 | $118.97 | $117.16 | $118.92 | $118.92 | 297,937 |
| 2020-07-09 | $119.16 | $119.97 | $117.07 | $118.49 | $118.49 | 510,409 |
| 2020-07-08 | $120.98 | $121.39 | $119.02 | $119.62 | $119.62 | 487,979 |
| 2020-07-07 | $121.43 | $122.75 | $119.96 | $120.19 | $120.19 | 473,869 |
| 2020-07-06 | $124.71 | $125.61 | $121.97 | $122.57 | $122.57 | 424,603 |
| 2020-07-02 | $123.27 | $124.67 | $122.18 | $122.39 | $122.39 | 507,472 |
| 2020-07-01 | $122.81 | $124.11 | $121.32 | $121.52 | $121.52 | 692,440 |
| 2020-06-30 | $120.16 | $123.45 | $119.28 | $122.52 | $122.52 | 564,947 |
| 2020-06-29 | $117.65 | $120.46 | $115.53 | $120.42 | $120.42 | 692,113 |
| 2020-06-26 | $116.00 | $116.96 | $114.33 | $116.72 | $116.72 | 2,293,893 |
| 2020-06-25 | $114.92 | $116.25 | $113.31 | $115.97 | $115.97 | 855,209 |
| 2020-06-24 | $120.00 | $120.30 | $114.30 | $115.41 | $115.41 | 780,374 |
| 2020-06-23 | $120.28 | $121.86 | $119.18 | $121.32 | $121.32 | 412,011 |
| 2020-06-22 | $118.95 | $119.00 | $117.03 | $118.70 | $118.70 | 450,628 |
| 2020-06-19 | $121.97 | $122.88 | $118.66 | $119.47 | $119.47 | 909,931 |
| 2020-06-18 | $117.23 | $121.23 | $117.22 | $119.47 | $119.47 | 505,942 |
| 2020-06-17 | $118.47 | $119.51 | $117.82 | $118.40 | $118.40 | 349,174 |
| 2020-06-16 | $121.32 | $121.70 | $116.96 | $117.83 | $117.83 | 601,960 |
| 2020-06-15 | $112.50 | $118.94 | $111.80 | $117.02 | $117.02 | 832,022 |
| 2020-06-12 | $117.03 | $117.83 | $113.14 | $115.29 | $115.29 | 712,649 |
| 2020-06-11 | $120.18 | $120.42 | $112.38 | $113.25 | $113.25 | 997,450 |
| 2020-06-10 | $127.89 | $128.27 | $121.95 | $123.11 | $123.11 | 868,528 |
| 2020-06-09 | $133.03 | $133.47 | $127.50 | $127.64 | $127.64 | 775,707 |
| 2020-06-08 | $131.61 | $134.31 | $131.40 | $134.20 | $134.20 | 697,212 |
| 2020-06-05 | $129.31 | $133.59 | $129.17 | $132.37 | $132.37 | 545,138 |
| 2020-06-04 | $127.80 | $128.22 | $126.52 | $127.10 | $127.10 | 411,102 |
| 2020-06-03 | $124.95 | $129.10 | $124.41 | $128.85 | $128.85 | 633,294 |
| 2020-06-02 | $122.59 | $124.20 | $121.35 | $124.20 | $124.20 | 419,619 |
| 2020-06-01 | $121.16 | $123.60 | $120.76 | $122.54 | $122.54 | 330,897 |
| 2020-05-29 | $124.15 | $125.21 | $120.37 | $121.39 | $121.39 | 1,194,802 |
| 2020-05-28 | $123.44 | $125.54 | $121.92 | $124.05 | $124.05 | 584,762 |
| 2020-05-27 | $119.64 | $121.96 | $119.29 | $121.74 | $121.74 | 609,052 |
| 2020-05-26 | $118.56 | $120.00 | $117.15 | $118.51 | $118.51 | 626,839 |
| 2020-05-22 | $115.88 | $116.59 | $114.34 | $115.41 | $115.41 | 391,864 |
| 2020-05-21 | $119.24 | $120.67 | $115.15 | $115.76 | $115.76 | 1,108,155 |
| 2020-05-20 | $117.21 | $119.96 | $116.78 | $119.91 | $119.91 | 581,361 |
| 2020-05-19 | $118.78 | $119.49 | $116.25 | $116.26 | $116.26 | 713,425 |
| 2020-05-18 | $116.86 | $119.87 | $116.86 | $118.97 | $118.97 | 917,861 |
| 2020-05-15 | $113.59 | $114.95 | $112.98 | $114.03 | $114.03 | 388,806 |
| 2020-05-14 | $114.89 | $115.57 | $111.97 | $114.04 | $114.04 | 689,878 |
| 2020-05-13 | $118.77 | $119.84 | $115.24 | $116.62 | $116.62 | 760,161 |
| 2020-05-12 | $122.42 | $122.75 | $119.04 | $119.07 | $119.07 | 612,365 |
| 2020-05-11 | $118.18 | $121.94 | $118.02 | $121.36 | $121.36 | 605,839 |
| 2020-05-08 | $118.71 | $119.15 | $117.86 | $118.70 | $118.70 | 590,050 |
| 2020-05-07 | $117.51 | $118.54 | $116.30 | $116.94 | $116.94 | 779,396 |
| 2020-05-06 | $115.35 | $117.47 | $115.05 | $116.06 | $116.06 | 756,143 |
| 2020-05-05 | $116.50 | $119.00 | $113.34 | $115.03 | $115.03 | 1,645,649 |
| 2020-05-04 | $110.58 | $115.22 | $109.61 | $114.37 | $114.37 | 1,221,737 |
| 2020-05-01 | $112.48 | $113.17 | $110.26 | $111.37 | $111.37 | 835,777 |
| 2020-04-30 | $114.30 | $114.97 | $112.82 | $114.38 | $114.38 | 1,157,106 |
| 2020-04-29 | $112.16 | $117.29 | $110.43 | $115.70 | $115.70 | 958,490 |
| 2020-04-28 | $111.92 | $112.50 | $108.74 | $108.86 | $108.86 | 872,651 |
| 2020-04-27 | $109.26 | $111.89 | $109.26 | $110.97 | $110.97 | 514,246 |
| 2020-04-24 | $108.78 | $108.83 | $106.90 | $108.68 | $108.68 | 654,626 |
| 2020-04-23 | $108.37 | $111.29 | $107.35 | $107.95 | $107.95 | 1,091,819 |
| 2020-04-22 | $104.78 | $108.01 | $104.50 | $107.22 | $107.22 | 1,814,323 |
| 2020-04-21 | $109.43 | $109.43 | $103.67 | $104.10 | $104.10 | 1,571,943 |
| 2020-04-20 | $114.79 | $115.53 | $111.77 | $112.04 | $112.04 | 902,022 |
| 2020-04-17 | $110.50 | $115.86 | $110.50 | $115.75 | $115.75 | 877,074 |
| 2020-04-16 | $110.56 | $110.56 | $107.03 | $108.38 | $108.38 | 621,189 |
| 2020-04-15 | $110.69 | $111.22 | $107.05 | $109.48 | $109.48 | 683,910 |
| 2020-04-14 | $112.39 | $114.09 | $111.41 | $112.70 | $112.70 | 654,538 |
| 2020-04-13 | $111.85 | $112.08 | $108.37 | $110.23 | $110.23 | 659,450 |
| 2020-04-09 | $111.73 | $116.47 | $111.62 | $113.15 | $113.15 | 829,154 |
| 2020-04-08 | $108.48 | $116.00 | $106.21 | $115.23 | $115.23 | 964,109 |
| 2020-04-07 | $108.38 | $111.29 | $105.83 | $107.12 | $107.12 | 1,035,111 |
| 2020-04-06 | $101.00 | $106.13 | $99.24 | $104.19 | $104.19 | 772,748 |
| 2020-04-03 | $97.30 | $99.54 | $95.03 | $96.35 | $96.35 | 851,002 |
| 2020-04-02 | $93.18 | $98.48 | $92.24 | $97.62 | $97.62 | 939,763 |
| 2020-04-01 | $97.92 | $99.20 | $92.57 | $94.44 | $94.44 | 861,410 |
| 2020-03-31 | $103.23 | $105.98 | $101.86 | $102.66 | $102.66 | 1,138,052 |
| 2020-03-30 | $102.36 | $105.48 | $100.72 | $103.72 | $103.72 | 994,392 |
| 2020-03-27 | $104.86 | $104.86 | $100.33 | $100.97 | $100.97 | 984,359 |
| 2020-03-26 | $105.98 | $112.01 | $104.69 | $108.22 | $108.22 | 1,078,291 |
| 2020-03-25 | $101.96 | $109.85 | $101.21 | $104.85 | $104.85 | 1,145,182 |
| 2020-03-24 | $94.32 | $102.61 | $93.07 | $102.32 | $102.32 | 1,134,263 |
| 2020-03-23 | $100.00 | $100.00 | $89.62 | $89.81 | $89.81 | 1,259,831 |
| 2020-03-20 | $110.35 | $110.35 | $98.31 | $99.52 | $99.52 | 2,001,864 |
| 2020-03-19 | $110.06 | $116.46 | $103.73 | $107.90 | $107.90 | 1,127,279 |
| 2020-03-18 | $103.52 | $110.95 | $103.51 | $110.32 | $110.32 | 1,294,651 |
| 2020-03-17 | $105.90 | $111.99 | $100.98 | $111.26 | $111.26 | 1,698,451 |
| 2020-03-16 | $103.19 | $108.07 | $103.01 | $103.52 | $103.52 | 1,826,921 |
| 2020-03-13 | $109.46 | $113.77 | $106.23 | $113.14 | $113.14 | 2,243,462 |
| 2020-03-12 | $106.93 | $109.65 | $102.64 | $104.25 | $104.25 | 1,162,092 |
| 2020-03-11 | $117.20 | $117.20 | $111.31 | $113.04 | $113.04 | 887,270 |
| 2020-03-10 | $118.55 | $120.76 | $114.02 | $120.66 | $120.66 | 992,135 |
| 2020-03-09 | $119.63 | $119.63 | $114.63 | $115.68 | $115.68 | 1,187,434 |
| 2020-03-06 | $122.43 | $124.68 | $121.07 | $124.31 | $124.31 | 562,502 |
| 2020-03-05 | $128.49 | $128.94 | $124.00 | $125.75 | $125.75 | 726,325 |
| 2020-03-04 | $127.75 | $131.79 | $127.00 | $131.39 | $131.39 | 649,292 |
| 2020-03-03 | $126.09 | $128.29 | $123.42 | $125.52 | $125.52 | 914,560 |
| 2020-03-02 | $123.32 | $126.56 | $120.98 | $126.55 | $126.55 | 711,260 |
| 2020-02-28 | $122.62 | $124.24 | $119.82 | $122.97 | $122.97 | 1,047,854 |
| 2020-02-27 | $127.93 | $130.42 | $125.63 | $126.10 | $126.10 | 877,992 |
| 2020-02-26 | $133.10 | $134.34 | $129.06 | $130.17 | $130.17 | 733,402 |
| 2020-02-25 | $135.74 | $135.80 | $131.80 | $131.98 | $131.98 | 1,109,178 |
| 2020-02-24 | $139.47 | $140.60 | $134.80 | $135.55 | $135.55 | 862,121 |
| 2020-02-21 | $144.82 | $144.82 | $142.27 | $143.44 | $143.44 | 427,753 |
| 2020-02-20 | $146.54 | $146.90 | $143.54 | $145.07 | $145.07 | 336,244 |
| 2020-02-19 | $146.45 | $147.89 | $146.45 | $146.60 | $146.60 | 367,472 |
| 2020-02-18 | $146.80 | $146.96 | $145.46 | $145.90 | $145.90 | 481,659 |
| 2020-02-14 | $147.18 | $147.20 | $145.82 | $146.92 | $146.92 | 452,364 |
| 2020-02-13 | $147.19 | $148.17 | $146.56 | $146.91 | $146.91 | 481,912 |
| 2020-02-12 | $145.45 | $147.68 | $145.25 | $147.38 | $147.38 | 608,977 |
| 2020-02-11 | $142.88 | $145.59 | $142.88 | $145.45 | $145.45 | 565,808 |
| 2020-02-10 | $140.45 | $142.37 | $139.97 | $142.20 | $142.20 | 454,535 |
| 2020-02-07 | $142.07 | $142.07 | $140.33 | $140.81 | $140.81 | 439,610 |
| 2020-02-06 | $141.73 | $142.75 | $140.87 | $142.46 | $142.46 | 597,021 |
| 2020-02-05 | $142.18 | $143.51 | $141.34 | $141.51 | $141.51 | 379,511 |
| 2020-02-04 | $142.41 | $143.05 | $141.19 | $141.43 | $141.43 | 484,344 |
| 2020-02-03 | $141.90 | $143.16 | $139.68 | $140.22 | $140.22 | 642,914 |
| 2020-01-31 | $142.20 | $142.95 | $140.00 | $140.57 | $140.57 | 782,253 |
| 2020-01-30 | $141.19 | $143.56 | $139.43 | $142.91 | $142.91 | 1,521,804 |
| 2020-01-29 | $147.63 | $149.47 | $147.26 | $147.34 | $147.34 | 755,034 |
| 2020-01-28 | $146.84 | $149.04 | $146.04 | $147.21 | $147.21 | 843,357 |
| 2020-01-27 | $145.78 | $146.22 | $143.45 | $145.55 | $145.55 | 663,572 |
| 2020-01-24 | $149.85 | $149.85 | $147.28 | $148.29 | $148.29 | 1,038,992 |
| 2020-01-23 | $148.97 | $149.60 | $147.66 | $149.41 | $149.41 | 618,511 |
| 2020-01-22 | $148.73 | $150.06 | $148.07 | $149.57 | $149.57 | 781,241 |
| 2020-01-21 | $148.70 | $149.16 | $147.66 | $148.07 | $148.07 | 669,925 |
| 2020-01-17 | $148.93 | $149.15 | $148.33 | $149.00 | $149.00 | 524,028 |
| 2020-01-16 | $148.45 | $149.00 | $147.39 | $148.75 | $148.75 | 303,323 |
| 2020-01-15 | $148.76 | $149.21 | $146.96 | $147.70 | $147.70 | 414,070 |
| 2020-01-14 | $146.55 | $149.26 | $145.67 | $148.50 | $148.50 | 473,260 |
| 2020-01-13 | $146.67 | $147.00 | $145.67 | $146.44 | $146.44 | 688,414 |
| 2020-01-10 | $146.93 | $147.36 | $146.28 | $146.62 | $146.62 | 292,955 |
| 2020-01-09 | $146.59 | $147.10 | $145.84 | $146.29 | $146.29 | 522,243 |
| 2020-01-08 | $146.57 | $147.06 | $145.91 | $146.00 | $146.00 | 609,411 |
| 2020-01-07 | $145.69 | $146.95 | $145.38 | $146.23 | $146.23 | 566,247 |
| 2020-01-06 | $144.41 | $146.42 | $144.18 | $146.21 | $146.21 | 588,699 |
| 2020-01-03 | $142.42 | $145.04 | $142.38 | $144.93 | $144.93 | 682,372 |
| 2020-01-02 | $143.50 | $144.81 | $142.78 | $144.81 | $144.81 | 667,617 |
| 2019-12-31 | $141.34 | $142.24 | $140.84 | $142.01 | $142.01 | 371,540 |
| 2019-12-30 | $142.33 | $142.58 | $141.21 | $141.45 | $141.45 | 321,815 |
| 2019-12-27 | $142.10 | $142.71 | $141.36 | $142.24 | $142.24 | 674,575 |
| 2019-12-26 | $143.00 | $143.13 | $141.33 | $141.66 | $141.66 | 341,402 |
| 2019-12-24 | $142.73 | $142.99 | $142.00 | $142.90 | $142.90 | 124,850 |
| 2019-12-23 | $142.22 | $143.21 | $141.16 | $142.80 | $142.80 | 382,866 |
| 2019-12-20 | $142.97 | $143.12 | $141.89 | $142.01 | $142.01 | 1,240,535 |
| 2019-12-19 | $141.94 | $142.43 | $140.67 | $141.86 | $141.86 | 789,556 |
| 2019-12-18 | $142.95 | $143.55 | $141.90 | $142.10 | $142.10 | 763,664 |
| 2019-12-17 | $143.23 | $143.66 | $142.12 | $142.81 | $142.81 | 689,743 |
| 2019-12-16 | $142.12 | $143.28 | $141.50 | $143.26 | $143.26 | 560,274 |
| 2019-12-13 | $141.29 | $142.90 | $140.71 | $141.53 | $141.53 | 585,950 |
| 2019-12-12 | $139.52 | $142.16 | $139.06 | $141.86 | $141.86 | 812,144 |
| 2019-12-11 | $139.03 | $140.17 | $138.70 | $139.22 | $139.22 | 551,307 |
| 2019-12-10 | $139.01 | $139.39 | $138.26 | $139.01 | $139.01 | 548,716 |
| 2019-12-09 | $138.42 | $139.50 | $137.61 | $138.99 | $138.99 | 588,152 |
| 2019-12-06 | $139.95 | $139.99 | $138.43 | $138.51 | $138.51 | 641,959 |
| 2019-12-05 | $138.53 | $139.28 | $137.09 | $139.23 | $139.23 | 507,373 |
| 2019-12-04 | $136.00 | $138.96 | $133.26 | $138.54 | $138.54 | 1,014,196 |
| 2019-12-03 | $133.00 | $135.84 | $131.81 | $135.37 | $135.37 | 869,287 |
| 2019-12-02 | $134.42 | $135.97 | $133.65 | $134.53 | $134.53 | 1,147,962 |
| 2019-11-29 | $133.58 | $134.35 | $133.05 | $133.73 | $133.73 | 235,180 |
| 2019-11-27 | $133.50 | $134.10 | $132.73 | $133.55 | $133.55 | 501,964 |
| 2019-11-26 | $133.00 | $133.59 | $132.00 | $133.28 | $133.28 | 653,720 |
| 2019-11-25 | $131.61 | $134.80 | $131.49 | $133.49 | $133.49 | 722,784 |
| 2019-11-22 | $130.35 | $132.00 | $129.41 | $131.58 | $131.58 | 691,620 |
| 2019-11-21 | $128.97 | $130.22 | $127.77 | $129.97 | $129.97 | 649,363 |
| 2019-11-20 | $128.05 | $129.34 | $127.28 | $129.01 | $129.01 | 597,051 |
| 2019-11-19 | $129.57 | $129.57 | $127.88 | $128.48 | $128.48 | 589,914 |
| 2019-11-18 | $128.38 | $129.88 | $127.79 | $128.88 | $128.88 | 738,510 |
| 2019-11-15 | $125.02 | $129.04 | $125.00 | $128.51 | $128.51 | 1,001,969 |
| 2019-11-14 | $124.57 | $125.88 | $123.34 | $125.00 | $125.00 | 556,834 |
| 2019-11-13 | $124.37 | $124.91 | $122.88 | $124.54 | $124.54 | 504,801 |
| 2019-11-12 | $125.35 | $125.82 | $124.16 | $124.48 | $124.48 | 407,695 |
| 2019-11-11 | $124.00 | $125.98 | $123.60 | $125.36 | $125.36 | 500,778 |
| 2019-11-08 | $123.36 | $125.33 | $123.23 | $124.76 | $124.76 | 499,766 |
| 2019-11-07 | $124.70 | $125.33 | $122.95 | $123.46 | $123.46 | 589,440 |
| 2019-11-06 | $123.49 | $124.85 | $122.69 | $124.42 | $124.42 | 672,484 |
| 2019-11-05 | $125.64 | $125.97 | $123.13 | $123.74 | $123.74 | 603,994 |
| 2019-11-04 | $124.34 | $126.60 | $123.81 | $125.97 | $125.97 | 938,737 |
| 2019-11-01 | $121.63 | $124.22 | $121.59 | $123.30 | $123.30 | 709,874 |
| 2019-10-31 | $121.99 | $122.80 | $119.37 | $120.81 | $120.81 | 708,057 |
| 2019-10-30 | $121.11 | $122.50 | $119.90 | $122.49 | $122.49 | 624,330 |
| 2019-10-29 | $121.75 | $122.09 | $120.37 | $121.44 | $121.44 | 720,719 |
| 2019-10-28 | $120.45 | $123.07 | $120.37 | $122.20 | $122.20 | 729,628 |
| 2019-10-25 | $125.93 | $125.93 | $120.17 | $120.30 | $120.30 | 987,904 |
| 2019-10-24 | $128.91 | $135.46 | $124.54 | $126.33 | $126.33 | 1,907,407 |
| 2019-10-23 | $115.24 | $117.45 | $115.23 | $117.40 | $117.40 | 593,650 |
| 2019-10-22 | $116.63 | $117.08 | $114.17 | $114.68 | $114.68 | 546,650 |
| 2019-10-21 | $115.33 | $118.12 | $115.33 | $116.32 | $116.32 | 780,095 |
| 2019-10-18 | $113.75 | $114.89 | $113.19 | $114.62 | $114.62 | 461,942 |
| 2019-10-17 | $113.91 | $114.95 | $113.91 | $114.12 | $114.12 | 382,350 |
| 2019-10-16 | $112.87 | $114.44 | $112.00 | $113.47 | $113.47 | 302,056 |
| 2019-10-15 | $113.33 | $114.55 | $113.30 | $113.52 | $113.52 | 416,118 |
| 2019-10-14 | $113.23 | $114.85 | $112.07 | $112.82 | $112.82 | 560,702 |
| 2019-10-11 | $109.93 | $112.26 | $109.93 | $110.82 | $110.82 | 409,101 |
| 2019-10-10 | $109.24 | $110.01 | $107.60 | $108.98 | $108.98 | 535,598 |
| 2019-10-09 | $109.02 | $110.40 | $108.15 | $109.92 | $109.92 | 392,996 |
| 2019-10-08 | $111.66 | $111.66 | $107.84 | $107.95 | $107.95 | 705,943 |
| 2019-10-07 | $113.40 | $114.24 | $112.28 | $112.30 | $112.30 | 638,207 |
| 2019-10-04 | $115.16 | $115.66 | $112.63 | $113.82 | $113.82 | 574,783 |
| 2019-10-03 | $112.98 | $114.83 | $111.87 | $114.79 | $114.79 | 464,948 |
| 2019-10-02 | $114.90 | $115.41 | $112.73 | $112.98 | $112.98 | 662,612 |
| 2019-10-01 | $119.42 | $119.90 | $115.60 | $115.60 | $115.60 | 831,872 |
| 2019-09-30 | $117.90 | $119.66 | $117.17 | $119.09 | $119.09 | 570,586 |
| 2019-09-27 | $117.46 | $118.21 | $116.69 | $118.16 | $118.16 | 575,385 |
| 2019-09-26 | $118.07 | $118.48 | $116.66 | $116.73 | $116.73 | 512,116 |
| 2019-09-25 | $117.27 | $118.20 | $116.44 | $117.82 | $117.82 | 438,353 |
| 2019-09-24 | $118.53 | $118.65 | $116.07 | $117.26 | $117.26 | 831,424 |
| 2019-09-23 | $117.43 | $118.94 | $116.73 | $117.97 | $117.97 | 504,972 |
| 2019-09-20 | $117.00 | $117.81 | $115.85 | $117.53 | $117.53 | 1,299,963 |
| 2019-09-19 | $117.25 | $117.79 | $115.75 | $115.96 | $115.96 | 493,123 |
| 2019-09-18 | $118.14 | $118.16 | $115.94 | $117.44 | $117.44 | 527,429 |
| 2019-09-17 | $117.24 | $118.60 | $116.22 | $118.09 | $118.09 | 754,629 |
| 2019-09-16 | $116.51 | $117.30 | $115.39 | $117.21 | $117.21 | 624,982 |
| 2019-09-13 | $119.62 | $119.70 | $116.80 | $117.39 | $117.39 | 1,268,581 |
| 2019-09-12 | $117.76 | $123.24 | $117.76 | $119.55 | $119.55 | 1,611,775 |
| 2019-09-11 | $111.24 | $115.27 | $111.00 | $115.19 | $115.19 | 1,226,395 |
| 2019-09-10 | $108.97 | $111.53 | $108.33 | $111.24 | $111.24 | 719,072 |
| 2019-09-09 | $109.90 | $111.14 | $108.50 | $109.62 | $109.62 | 709,426 |
| 2019-09-06 | $108.54 | $110.34 | $108.33 | $109.55 | $109.55 | 768,634 |
| 2019-09-05 | $106.13 | $108.55 | $105.82 | $108.09 | $108.09 | 806,119 |
| 2019-09-04 | $105.61 | $106.48 | $104.13 | $105.07 | $105.07 | 485,535 |
| 2019-09-03 | $104.91 | $105.85 | $103.92 | $105.19 | $105.19 | 662,078 |
| 2019-08-30 | $107.38 | $107.38 | $105.70 | $105.93 | $105.93 | 366,012 |
| 2019-08-29 | $106.68 | $107.11 | $105.46 | $106.65 | $106.65 | 608,041 |
| 2019-08-28 | $105.06 | $106.72 | $104.74 | $106.07 | $106.07 | 640,033 |
| 2019-08-27 | $106.29 | $106.36 | $105.15 | $105.49 | $105.49 | 1,098,446 |
| 2019-08-26 | $107.01 | $107.38 | $104.80 | $105.63 | $105.63 | 1,044,008 |
| 2019-08-23 | $108.32 | $109.07 | $105.78 | $106.12 | $106.12 | 951,608 |
| 2019-08-22 | $108.74 | $109.54 | $108.12 | $108.24 | $108.24 | 668,174 |
| 2019-08-21 | $108.65 | $110.04 | $108.25 | $108.55 | $108.55 | 601,899 |
| 2019-08-20 | $108.86 | $109.21 | $108.01 | $108.06 | $108.06 | 605,420 |
| 2019-08-19 | $110.49 | $110.49 | $108.61 | $108.71 | $108.71 | 592,363 |
| 2019-08-16 | $107.97 | $109.59 | $107.65 | $108.95 | $108.95 | 644,488 |
| 2019-08-15 | $107.86 | $108.49 | $107.01 | $107.32 | $107.32 | 666,930 |
| 2019-08-14 | $108.73 | $109.60 | $107.36 | $107.53 | $107.53 | 998,304 |
| 2019-08-13 | $109.46 | $111.59 | $109.35 | $110.57 | $110.57 | 851,786 |
| 2019-08-12 | $110.80 | $111.24 | $109.41 | $109.55 | $109.55 | 1,004,027 |
| 2019-08-09 | $113.59 | $113.69 | $110.65 | $111.37 | $111.37 | 940,637 |
| 2019-08-08 | $112.46 | $114.99 | $112.46 | $114.00 | $114.00 | 728,794 |
| 2019-08-07 | $111.58 | $112.55 | $110.29 | $112.44 | $112.44 | 625,038 |
| 2019-08-06 | $112.28 | $113.03 | $111.66 | $112.65 | $112.65 | 851,884 |
| 2019-08-05 | $115.02 | $115.45 | $110.94 | $111.63 | $111.63 | 804,018 |
| 2019-08-02 | $118.00 | $118.59 | $115.20 | $116.31 | $116.31 | 523,120 |
| 2019-08-01 | $117.27 | $120.25 | $117.16 | $118.69 | $118.69 | 1,153,623 |
| 2019-07-31 | $118.62 | $120.02 | $116.56 | $117.37 | $117.37 | 615,996 |
| 2019-07-30 | $118.89 | $119.72 | $118.19 | $118.90 | $118.90 | 718,155 |
| 2019-07-29 | $121.00 | $121.25 | $118.27 | $119.67 | $119.67 | 824,307 |
| 2019-07-26 | $121.13 | $121.66 | $120.25 | $120.76 | $120.76 | 889,052 |
| 2019-07-25 | $127.87 | $127.95 | $120.12 | $121.09 | $121.09 | 1,970,038 |
| 2019-07-24 | $133.25 | $134.42 | $132.87 | $133.81 | $133.81 | 597,037 |
| 2019-07-23 | $132.35 | $133.09 | $131.50 | $132.96 | $132.96 | 475,380 |
| 2019-07-22 | $132.97 | $133.56 | $131.93 | $132.17 | $132.17 | 614,963 |
| 2019-07-19 | $135.95 | $136.23 | $132.75 | $132.80 | $132.80 | 531,018 |
| 2019-07-18 | $134.48 | $135.89 | $134.48 | $135.36 | $135.36 | 365,012 |
| 2019-07-17 | $135.17 | $135.57 | $133.83 | $134.85 | $134.85 | 546,433 |
| 2019-07-16 | $135.74 | $136.06 | $134.70 | $134.90 | $134.90 | 347,829 |
| 2019-07-15 | $134.95 | $135.66 | $134.36 | $135.25 | $135.25 | 289,351 |
| 2019-07-12 | $135.41 | $135.90 | $133.93 | $134.87 | $134.87 | 407,057 |
| 2019-07-11 | $136.69 | $137.50 | $131.35 | $135.15 | $135.15 | 1,103,857 |
| 2019-07-10 | $138.23 | $138.86 | $136.47 | $136.59 | $136.59 | 846,926 |
| 2019-07-09 | $136.82 | $138.18 | $135.87 | $138.10 | $138.10 | 458,358 |
| 2019-07-08 | $138.53 | $138.87 | $136.96 | $137.31 | $137.31 | 324,367 |
| 2019-07-05 | $138.31 | $140.38 | $136.92 | $139.44 | $139.44 | 359,710 |
| 2019-07-03 | $140.00 | $140.00 | $138.18 | $138.87 | $138.87 | 564,020 |
| 2019-07-02 | $139.77 | $140.24 | $137.95 | $139.79 | $139.79 | 704,312 |
| 2019-07-01 | $137.50 | $139.87 | $137.19 | $139.63 | $139.63 | 566,138 |
| 2019-06-28 | $133.42 | $136.14 | $132.85 | $136.13 | $136.13 | 728,420 |
| 2019-06-27 | $132.82 | $133.29 | $131.13 | $133.02 | $133.02 | 588,280 |
| 2019-06-26 | $135.19 | $135.52 | $132.05 | $132.21 | $132.21 | 349,750 |
| 2019-06-25 | $136.62 | $137.00 | $135.22 | $135.32 | $135.32 | 316,864 |
| 2019-06-24 | $137.24 | $137.89 | $135.86 | $136.20 | $136.20 | 348,742 |
| 2019-06-21 | $136.41 | $137.77 | $134.78 | $137.22 | $137.22 | 765,619 |
| 2019-06-20 | $136.69 | $137.98 | $135.08 | $136.36 | $136.36 | 407,317 |
| 2019-06-19 | $133.90 | $136.16 | $133.90 | $135.92 | $135.92 | 388,893 |
| 2019-06-18 | $132.25 | $134.93 | $131.61 | $134.25 | $134.25 | 459,156 |
| 2019-06-17 | $130.93 | $131.94 | $130.92 | $131.49 | $131.49 | 254,376 |
| 2019-06-14 | $132.35 | $132.35 | $130.61 | $130.88 | $130.88 | 518,368 |
| 2019-06-13 | $132.51 | $132.51 | $130.93 | $132.08 | $132.08 | 294,162 |
| 2019-06-12 | $130.84 | $132.43 | $130.66 | $132.00 | $132.00 | 324,464 |
| 2019-06-11 | $132.22 | $132.80 | $129.01 | $130.67 | $130.67 | 520,141 |
| 2019-06-10 | $131.20 | $132.23 | $130.42 | $131.32 | $131.32 | 232,066 |
| 2019-06-07 | $130.44 | $131.32 | $130.11 | $130.69 | $130.69 | 309,953 |
| 2019-06-06 | $127.57 | $130.33 | $127.44 | $129.66 | $129.66 | 464,784 |
| 2019-06-05 | $128.12 | $128.52 | $127.18 | $128.04 | $128.04 | 366,121 |
| 2019-06-04 | $126.29 | $127.52 | $125.50 | $126.98 | $126.98 | 497,785 |
| 2019-06-03 | $126.41 | $127.22 | $124.77 | $125.35 | $125.35 | 393,882 |
| 2019-05-31 | $125.87 | $127.11 | $125.29 | $126.26 | $126.26 | 482,556 |
| 2019-05-30 | $126.44 | $128.05 | $126.07 | $127.15 | $127.15 | 352,149 |
| 2019-05-29 | $125.80 | $126.45 | $124.73 | $126.01 | $126.01 | 523,209 |
| 2019-05-28 | $128.07 | $128.97 | $125.65 | $125.89 | $125.89 | 869,633 |
| 2019-05-24 | $127.83 | $129.36 | $127.16 | $128.07 | $128.07 | 456,583 |
| 2019-05-23 | $127.54 | $127.73 | $126.15 | $127.20 | $127.20 | 588,642 |
| 2019-05-22 | $127.62 | $128.81 | $127.37 | $128.46 | $128.46 | 413,780 |
| 2019-05-21 | $128.00 | $130.92 | $126.02 | $127.94 | $127.94 | 856,063 |
| 2019-05-20 | $130.03 | $131.41 | $129.20 | $130.51 | $130.51 | 421,892 |
| 2019-05-17 | $129.58 | $132.25 | $129.38 | $130.65 | $130.65 | 643,324 |
| 2019-05-16 | $130.48 | $132.87 | $130.39 | $130.90 | $130.90 | 423,753 |
| 2019-05-15 | $129.25 | $130.90 | $128.30 | $130.19 | $130.19 | 339,283 |
| 2019-05-14 | $129.96 | $131.44 | $129.74 | $130.17 | $130.17 | 394,257 |
| 2019-05-13 | $130.74 | $132.85 | $128.86 | $129.44 | $129.44 | 633,601 |
| 2019-05-10 | $133.94 | $135.33 | $131.32 | $134.78 | $134.78 | 533,008 |
| 2019-05-09 | $133.07 | $135.27 | $132.72 | $134.69 | $134.69 | 544,258 |
| 2019-05-08 | $134.18 | $135.41 | $133.07 | $134.42 | $134.42 | 508,539 |
| 2019-05-07 | $136.17 | $136.76 | $133.18 | $134.02 | $134.02 | 472,714 |
| 2019-05-06 | $137.30 | $137.69 | $134.99 | $137.51 | $137.51 | 623,776 |
| 2019-05-03 | $138.45 | $139.87 | $138.02 | $139.13 | $139.13 | 380,713 |
| 2019-05-02 | $135.16 | $137.90 | $134.73 | $137.81 | $137.81 | 632,581 |
| 2019-05-01 | $136.02 | $136.02 | $134.35 | $134.86 | $134.86 | 454,102 |
| 2019-04-30 | $134.74 | $136.28 | $134.35 | $136.17 | $136.17 | 354,396 |
| 2019-04-29 | $133.84 | $136.12 | $133.38 | $135.11 | $135.11 | 613,745 |
| 2019-04-26 | $134.77 | $135.37 | $133.04 | $134.28 | $134.28 | 653,571 |
| 2019-04-25 | $129.27 | $134.87 | $126.05 | $133.70 | $133.70 | 1,706,683 |
| 2019-04-24 | $132.77 | $134.84 | $132.76 | $133.27 | $133.27 | 1,035,421 |
| 2019-04-23 | $130.90 | $134.33 | $130.48 | $132.91 | $132.91 | 936,855 |
| 2019-04-22 | $130.06 | $133.86 | $129.98 | $130.47 | $130.47 | 723,301 |
| 2019-04-18 | $132.05 | $132.51 | $129.06 | $130.78 | $130.78 | 1,287,451 |
| 2019-04-17 | $137.69 | $137.69 | $131.35 | $131.66 | $131.66 | 719,767 |
| 2019-04-16 | $141.58 | $142.01 | $136.62 | $137.12 | $137.12 | 614,609 |
| 2019-04-15 | $141.40 | $141.73 | $140.49 | $141.04 | $141.04 | 629,909 |
| 2019-04-12 | $141.00 | $142.32 | $141.00 | $141.50 | $141.50 | 589,392 |
| 2019-04-11 | $140.98 | $140.98 | $139.88 | $140.52 | $140.52 | 458,004 |
| 2019-04-10 | $140.97 | $141.46 | $140.32 | $140.59 | $140.59 | 608,874 |
| 2019-04-09 | $141.42 | $142.09 | $140.81 | $141.00 | $141.00 | 465,418 |
| 2019-04-08 | $141.06 | $142.02 | $139.66 | $141.97 | $141.97 | 517,943 |
| 2019-04-05 | $140.14 | $141.16 | $139.70 | $140.76 | $140.76 | 416,176 |
| 2019-04-04 | $139.66 | $140.12 | $139.20 | $139.90 | $139.90 | 416,398 |
| 2019-04-03 | $142.33 | $142.33 | $138.85 | $139.54 | $139.54 | 871,153 |
| 2019-04-02 | $141.58 | $142.07 | $140.65 | $141.98 | $141.98 | 480,536 |
| 2019-04-01 | $142.50 | $142.50 | $140.73 | $141.59 | $141.59 | 563,930 |
| 2019-03-29 | $141.24 | $142.17 | $140.43 | $141.72 | $141.72 | 828,587 |
| 2019-03-28 | $139.44 | $140.36 | $138.94 | $140.28 | $140.28 | 305,351 |
| 2019-03-27 | $139.27 | $139.50 | $137.50 | $139.01 | $139.01 | 591,957 |
| 2019-03-26 | $139.76 | $140.51 | $138.43 | $139.12 | $139.12 | 331,366 |
| 2019-03-25 | $138.51 | $139.35 | $137.88 | $138.71 | $138.71 | 357,886 |
| 2019-03-22 | $138.83 | $141.53 | $138.14 | $138.59 | $138.59 | 603,647 |
| 2019-03-21 | $135.27 | $138.35 | $134.71 | $137.78 | $137.78 | 683,655 |
| 2019-03-20 | $136.30 | $137.26 | $135.58 | $135.82 | $135.82 | 513,152 |
| 2019-03-19 | $136.20 | $137.27 | $135.62 | $136.64 | $136.64 | 675,577 |
| 2019-03-18 | $136.85 | $136.85 | $133.99 | $135.57 | $135.57 | 718,709 |
| 2019-03-15 | $136.26 | $137.42 | $136.21 | $136.60 | $136.60 | 745,741 |
| 2019-03-14 | $136.03 | $136.74 | $135.33 | $136.31 | $136.31 | 683,613 |
| 2019-03-13 | $136.13 | $136.78 | $134.98 | $136.07 | $136.07 | 649,816 |
| 2019-03-12 | $135.00 | $135.93 | $134.76 | $135.61 | $135.61 | 441,813 |
| 2019-03-11 | $133.90 | $134.76 | $133.54 | $134.60 | $134.60 | 423,515 |
| 2019-03-08 | $131.91 | $133.85 | $130.85 | $133.51 | $133.51 | 657,752 |
| 2019-03-07 | $133.79 | $134.09 | $132.10 | $132.94 | $132.94 | 676,266 |
| 2019-03-06 | $135.55 | $135.76 | $133.23 | $133.82 | $133.82 | 406,208 |
| 2019-03-05 | $135.36 | $136.52 | $133.82 | $135.44 | $135.44 | 395,979 |
| 2019-03-04 | $136.83 | $137.67 | $134.24 | $135.51 | $135.51 | 746,453 |
| 2019-03-01 | $135.19 | $137.67 | $135.19 | $136.72 | $136.72 | 924,558 |
| 2019-02-28 | $133.24 | $135.27 | $132.55 | $134.36 | $134.36 | 921,800 |
| 2019-02-27 | $131.31 | $133.52 | $130.64 | $133.45 | $133.45 | 489,088 |
| 2019-02-26 | $133.08 | $133.08 | $131.63 | $131.73 | $131.73 | 485,639 |
| 2019-02-25 | $133.71 | $134.99 | $132.90 | $133.19 | $133.19 | 519,464 |
| 2019-02-22 | $132.06 | $133.05 | $131.95 | $133.02 | $133.02 | 483,818 |
| 2019-02-21 | $131.52 | $132.05 | $131.06 | $131.71 | $131.71 | 551,934 |
| 2019-02-20 | $131.97 | $133.07 | $131.35 | $132.64 | $132.64 | 393,208 |
| 2019-02-19 | $132.71 | $132.71 | $131.10 | $131.71 | $131.71 | 766,344 |
| 2019-02-15 | $132.65 | $133.13 | $132.10 | $132.74 | $132.74 | 619,306 |
| 2019-02-14 | $132.45 | $132.45 | $130.10 | $131.77 | $131.77 | 639,504 |
| 2019-02-13 | $132.99 | $133.41 | $131.93 | $132.72 | $132.72 | 417,902 |
| 2019-02-12 | $131.87 | $133.26 | $131.46 | $132.86 | $132.86 | 409,337 |
| 2019-02-11 | $131.49 | $132.31 | $130.94 | $131.09 | $131.09 | 414,926 |
| 2019-02-08 | $129.77 | $131.41 | $129.43 | $131.36 | $131.36 | 502,973 |
| 2019-02-07 | $131.79 | $132.26 | $129.92 | $130.43 | $130.43 | 539,239 |
| 2019-02-06 | $132.68 | $133.30 | $132.24 | $132.75 | $132.75 | 704,532 |
| 2019-02-05 | $132.58 | $133.24 | $132.24 | $132.93 | $132.93 | 404,553 |
| 2019-02-04 | $132.54 | $132.99 | $131.16 | $132.67 | $132.67 | 369,879 |
| 2019-02-01 | $132.37 | $133.31 | $131.30 | $132.31 | $132.31 | 563,354 |
| 2019-01-31 | $131.86 | $133.07 | $131.36 | $132.03 | $132.03 | 578,342 |
| 2019-01-30 | $131.00 | $133.01 | $130.62 | $132.47 | $132.47 | 429,607 |
| 2019-01-29 | $131.00 | $131.59 | $129.89 | $130.86 | $130.86 | 506,809 |
| 2019-01-28 | $130.15 | $131.55 | $129.37 | $130.98 | $130.98 | 658,560 |
| 2019-01-25 | $129.23 | $131.07 | $128.29 | $130.96 | $130.96 | 1,023,304 |
| 2019-01-24 | $128.00 | $129.27 | $126.43 | $128.82 | $128.82 | 1,378,768 |
| 2019-01-23 | $125.80 | $127.56 | $125.01 | $126.72 | $126.72 | 1,243,229 |
| 2019-01-22 | $127.39 | $127.48 | $123.47 | $125.48 | $125.48 | 1,283,391 |
| 2019-01-18 | $126.86 | $127.95 | $125.04 | $127.84 | $127.84 | 690,637 |
| 2019-01-17 | $124.87 | $126.91 | $124.15 | $126.05 | $126.05 | 703,667 |
| 2019-01-16 | $125.33 | $127.08 | $125.19 | $125.35 | $125.35 | 698,614 |
| 2019-01-15 | $124.29 | $124.87 | $123.65 | $124.68 | $124.68 | 728,645 |
| 2019-01-14 | $124.51 | $125.49 | $123.72 | $123.72 | $123.72 | 852,188 |
| 2019-01-11 | $124.08 | $125.75 | $122.97 | $125.65 | $125.65 | 697,106 |
| 2019-01-10 | $122.50 | $124.13 | $122.46 | $124.04 | $124.04 | 829,531 |
| 2019-01-09 | $123.61 | $124.66 | $122.36 | $123.33 | $123.33 | 604,502 |
| 2019-01-08 | $122.74 | $123.51 | $120.05 | $122.62 | $122.62 | 905,983 |
| 2019-01-07 | $118.73 | $122.31 | $118.57 | $121.93 | $121.93 | 1,518,973 |
| 2019-01-04 | $114.07 | $120.03 | $113.00 | $118.65 | $118.65 | 1,918,318 |
| 2019-01-03 | $111.93 | $112.52 | $109.13 | $109.80 | $109.80 | 985,556 |
| 2019-01-02 | $112.14 | $113.86 | $111.59 | $112.67 | $112.67 | 799,123 |
| 2018-12-31 | $112.45 | $114.31 | $112.14 | $113.31 | $113.31 | 390,818 |
| 2018-12-28 | $112.15 | $113.38 | $110.89 | $111.99 | $111.99 | 462,948 |
| 2018-12-27 | $109.02 | $111.60 | $107.39 | $111.59 | $111.59 | 1,052,386 |
| 2018-12-26 | $107.19 | $110.37 | $106.35 | $110.32 | $110.32 | 461,224 |
| 2018-12-24 | $107.15 | $108.04 | $105.32 | $106.90 | $106.90 | 423,103 |
| 2018-12-21 | $110.81 | $111.25 | $107.19 | $107.48 | $107.48 | 1,462,345 |
| 2018-12-20 | $113.54 | $114.01 | $109.33 | $110.45 | $110.45 | 893,550 |
| 2018-12-19 | $115.91 | $117.21 | $112.72 | $113.92 | $113.92 | 745,806 |
| 2018-12-18 | $116.31 | $116.99 | $114.19 | $115.49 | $115.49 | 867,810 |
| 2018-12-17 | $118.57 | $118.57 | $115.14 | $115.64 | $115.64 | 493,166 |
| 2018-12-14 | $120.19 | $120.64 | $118.83 | $119.10 | $119.10 | 671,561 |
| 2018-12-13 | $121.49 | $122.19 | $120.87 | $121.48 | $121.48 | 632,672 |
| 2018-12-12 | $120.82 | $122.80 | $120.73 | $120.86 | $120.86 | 625,611 |
| 2018-12-11 | $121.16 | $122.15 | $118.16 | $119.15 | $119.15 | 812,071 |
| 2018-12-10 | $118.81 | $119.72 | $116.82 | $119.50 | $119.50 | 668,521 |
| 2018-12-07 | $120.46 | $121.62 | $118.09 | $118.81 | $118.81 | 587,226 |
| 2018-12-06 | $119.75 | $121.02 | $116.92 | $120.84 | $120.84 | 977,780 |
| 2018-12-04 | $125.11 | $125.46 | $121.03 | $121.42 | $121.42 | 664,737 |
| 2018-12-03 | $124.97 | $126.84 | $123.95 | $125.82 | $125.82 | 985,699 |
| 2018-11-30 | $121.25 | $123.85 | $120.58 | $123.39 | $123.39 | 1,294,041 |
| 2018-11-29 | $121.37 | $122.20 | $120.71 | $121.19 | $121.19 | 503,337 |
| 2018-11-28 | $119.57 | $121.76 | $117.02 | $121.72 | $121.72 | 906,330 |
| 2018-11-27 | $116.50 | $118.01 | $116.42 | $117.59 | $117.59 | 706,319 |
| 2018-11-26 | $116.29 | $117.55 | $115.53 | $117.39 | $117.39 | 526,790 |
| 2018-11-23 | $114.48 | $115.82 | $113.62 | $115.58 | $115.58 | 246,775 |
| 2018-11-21 | $114.87 | $115.63 | $114.36 | $114.99 | $114.99 | 434,927 |
| 2018-11-20 | $114.71 | $115.48 | $113.44 | $114.56 | $114.56 | 561,777 |
| 2018-11-19 | $118.13 | $118.66 | $115.00 | $115.36 | $115.36 | 554,327 |
| 2018-11-16 | $116.58 | $119.47 | $115.99 | $118.76 | $118.76 | 626,301 |
| 2018-11-15 | $114.70 | $117.31 | $113.33 | $116.92 | $116.92 | 576,976 |
| 2018-11-14 | $118.02 | $119.25 | $114.30 | $114.70 | $114.70 | 646,988 |
| 2018-11-13 | $118.32 | $120.28 | $116.83 | $117.42 | $117.42 | 477,195 |
| 2018-11-12 | $119.20 | $119.62 | $117.11 | $117.93 | $117.93 | 768,169 |
| 2018-11-09 | $123.66 | $124.60 | $118.18 | $119.37 | $119.37 | 1,274,776 |
| 2018-11-08 | $121.99 | $124.99 | $121.96 | $124.43 | $124.43 | 578,863 |
| 2018-11-07 | $121.35 | $122.75 | $120.88 | $122.40 | $122.40 | 734,795 |
| 2018-11-06 | $120.17 | $121.11 | $119.71 | $120.75 | $120.75 | 792,308 |
| 2018-11-05 | $120.37 | $121.62 | $119.18 | $120.90 | $120.90 | 786,636 |
| 2018-11-02 | $120.63 | $121.69 | $118.88 | $120.31 | $120.31 | 759,295 |
| 2018-11-01 | $119.74 | $121.15 | $118.71 | $120.50 | $120.50 | 1,079,911 |
| 2018-10-31 | $119.46 | $122.55 | $118.06 | $119.37 | $119.37 | 3,281,568 |
| 2018-10-30 | $110.69 | $112.47 | $109.77 | $112.21 | $112.21 | 662,853 |
| 2018-10-29 | $112.04 | $112.93 | $109.14 | $110.47 | $110.47 | 706,075 |
| 2018-10-26 | $112.50 | $112.66 | $109.39 | $110.94 | $110.94 | 981,704 |
| 2018-10-25 | $112.96 | $114.36 | $110.00 | $113.55 | $113.55 | 1,509,585 |
| 2018-10-24 | $111.00 | $116.78 | $111.00 | $112.40 | $112.40 | 2,790,153 |
| 2018-10-23 | $103.26 | $105.12 | $101.42 | $104.33 | $104.33 | 1,153,870 |
| 2018-10-22 | $104.53 | $105.55 | $103.15 | $104.47 | $104.47 | 934,034 |
| 2018-10-19 | $105.78 | $106.27 | $103.75 | $104.19 | $104.19 | 876,680 |
| 2018-10-18 | $108.54 | $108.54 | $105.33 | $105.85 | $105.85 | 619,607 |
| 2018-10-17 | $107.71 | $109.08 | $106.77 | $108.65 | $108.65 | 527,422 |
| 2018-10-16 | $105.86 | $108.15 | $105.65 | $108.01 | $108.01 | 485,284 |
| 2018-10-15 | $105.17 | $106.54 | $104.38 | $104.95 | $104.95 | 610,024 |
| 2018-10-12 | $105.32 | $106.27 | $103.82 | $105.29 | $105.29 | 886,360 |
| 2018-10-11 | $104.39 | $106.05 | $103.54 | $103.97 | $103.97 | 951,355 |
| 2018-10-10 | $107.54 | $107.91 | $104.51 | $104.63 | $104.63 | 800,618 |
| 2018-10-09 | $107.57 | $108.92 | $107.16 | $107.91 | $107.91 | 542,875 |
| 2018-10-08 | $107.85 | $108.03 | $106.09 | $107.66 | $107.66 | 670,620 |
| 2018-10-05 | $108.85 | $109.28 | $106.51 | $108.06 | $108.06 | 671,786 |
| 2018-10-04 | $110.80 | $110.80 | $107.72 | $108.65 | $108.65 | 575,473 |
| 2018-10-03 | $113.43 | $113.43 | $111.36 | $111.41 | $111.41 | 557,335 |
| 2018-10-02 | $112.96 | $113.45 | $112.28 | $113.12 | $113.12 | 622,295 |
| 2018-10-01 | $112.56 | $113.42 | $111.96 | $113.05 | $113.05 | 528,909 |
| 2018-09-28 | $112.71 | $112.98 | $111.74 | $111.93 | $111.93 | 830,601 |
| 2018-09-27 | $112.46 | $113.65 | $111.94 | $112.74 | $112.74 | 357,915 |
| 2018-09-26 | $112.68 | $113.40 | $111.44 | $112.29 | $112.29 | 563,282 |
| 2018-09-25 | $112.53 | $112.86 | $112.15 | $112.58 | $112.58 | 470,119 |
| 2018-09-24 | $112.52 | $112.91 | $111.46 | $112.54 | $112.54 | 535,095 |
| 2018-09-21 | $111.78 | $112.77 | $111.78 | $112.48 | $112.48 | 841,870 |
| 2018-09-20 | $110.52 | $112.19 | $109.91 | $111.68 | $111.68 | 544,026 |
| 2018-09-19 | $111.34 | $111.37 | $109.68 | $109.98 | $109.98 | 623,272 |
| 2018-09-18 | $109.70 | $111.63 | $109.50 | $111.39 | $111.39 | 550,970 |
| 2018-09-17 | $111.78 | $112.13 | $109.70 | $110.05 | $110.05 | 573,375 |
| 2018-09-14 | $112.22 | $112.83 | $111.57 | $111.74 | $111.74 | 573,032 |
| 2018-09-13 | $110.47 | $112.30 | $110.00 | $112.06 | $112.06 | 827,063 |
| 2018-09-12 | $108.67 | $109.90 | $108.53 | $109.73 | $109.73 | 436,388 |
| 2018-09-11 | $108.68 | $109.81 | $108.57 | $108.94 | $108.94 | 579,733 |
| 2018-09-10 | $107.05 | $109.44 | $106.76 | $109.21 | $109.21 | 724,343 |
| 2018-09-07 | $108.65 | $108.65 | $106.05 | $106.55 | $106.55 | 859,198 |
| 2018-09-06 | $110.32 | $110.86 | $108.68 | $109.05 | $109.05 | 721,414 |
| 2018-09-05 | $111.38 | $111.76 | $110.15 | $110.40 | $110.40 | 632,923 |
| 2018-09-04 | $111.94 | $112.50 | $111.27 | $111.50 | $111.50 | 418,552 |
| 2018-08-31 | $111.88 | $112.16 | $111.51 | $112.02 | $112.02 | 468,856 |
| 2018-08-30 | $112.55 | $112.86 | $112.07 | $112.23 | $112.23 | 440,618 |
| 2018-08-29 | $112.28 | $113.14 | $112.05 | $112.75 | $112.75 | 416,708 |
| 2018-08-28 | $112.95 | $112.95 | $112.05 | $112.27 | $112.27 | 441,745 |
| 2018-08-27 | $112.60 | $112.70 | $112.28 | $112.58 | $112.58 | 319,838 |
| 2018-08-24 | $112.65 | $112.90 | $112.26 | $112.46 | $112.46 | 252,004 |
| 2018-08-23 | $112.53 | $112.99 | $112.06 | $112.29 | $112.29 | 364,496 |
| 2018-08-22 | $112.05 | $113.35 | $111.62 | $112.70 | $112.70 | 324,653 |
| 2018-08-21 | $112.30 | $112.71 | $112.09 | $112.35 | $112.35 | 571,066 |
| 2018-08-20 | $111.60 | $112.40 | $111.00 | $111.83 | $111.83 | 685,838 |
| 2018-08-17 | $110.23 | $111.31 | $110.11 | $111.21 | $111.21 | 680,929 |
| 2018-08-16 | $109.72 | $111.31 | $109.26 | $110.36 | $110.36 | 752,307 |
| 2018-08-15 | $110.24 | $110.24 | $108.11 | $109.32 | $109.32 | 693,186 |
| 2018-08-14 | $110.87 | $111.34 | $110.31 | $110.69 | $110.69 | 366,147 |
| 2018-08-13 | $111.11 | $111.64 | $110.55 | $110.75 | $110.75 | 416,741 |
| 2018-08-10 | $111.06 | $112.05 | $110.68 | $111.18 | $111.18 | 635,054 |
| 2018-08-09 | $111.33 | $111.95 | $111.13 | $111.38 | $111.38 | 399,532 |
| 2018-08-08 | $113.58 | $113.74 | $111.03 | $111.40 | $111.40 | 764,689 |
| 2018-08-07 | $113.76 | $113.87 | $112.76 | $113.65 | $113.65 | 516,221 |
| 2018-08-06 | $114.59 | $115.62 | $113.43 | $113.63 | $113.63 | 408,252 |
| 2018-08-03 | $114.74 | $114.95 | $113.66 | $114.77 | $114.77 | 503,446 |
| 2018-08-02 | $114.00 | $114.97 | $113.34 | $114.82 | $114.82 | 535,007 |
| 2018-08-01 | $115.17 | $116.00 | $114.28 | $114.47 | $114.47 | 624,979 |
| 2018-07-31 | $113.21 | $115.83 | $113.21 | $115.45 | $115.45 | 814,027 |
| 2018-07-30 | $113.55 | $114.14 | $111.92 | $112.60 | $112.60 | 589,356 |
| 2018-07-27 | $116.11 | $116.56 | $113.39 | $114.13 | $114.13 | 741,112 |
| 2018-07-26 | $120.10 | $124.41 | $116.32 | $116.45 | $116.45 | 1,419,400 |
| 2018-07-25 | $117.00 | $119.45 | $116.56 | $119.07 | $119.07 | 879,401 |
| 2018-07-24 | $116.61 | $118.27 | $116.26 | $117.43 | $117.43 | 780,962 |
| 2018-07-23 | $116.30 | $116.94 | $115.91 | $116.33 | $116.33 | 563,290 |
| 2018-07-20 | $116.14 | $117.10 | $116.14 | $116.41 | $116.41 | 641,907 |
| 2018-07-19 | $116.74 | $116.86 | $115.36 | $116.20 | $116.20 | 459,160 |
| 2018-07-18 | $116.35 | $117.17 | $115.86 | $117.01 | $117.01 | 795,201 |
| 2018-07-17 | $114.61 | $116.53 | $114.60 | $116.03 | $116.03 | 563,555 |
| 2018-07-16 | $116.25 | $116.34 | $114.43 | $114.59 | $114.59 | 499,211 |
| 2018-07-13 | $116.52 | $117.17 | $116.00 | $116.36 | $116.36 | 404,887 |
| 2018-07-12 | $116.97 | $117.03 | $115.91 | $116.85 | $116.85 | 595,119 |
| 2018-07-11 | $117.21 | $117.87 | $116.47 | $116.59 | $116.59 | 537,849 |
| 2018-07-10 | $118.25 | $119.23 | $117.95 | $118.10 | $118.10 | 487,599 |
| 2018-07-09 | $116.59 | $118.43 | $116.57 | $118.21 | $118.21 | 701,909 |
| 2018-07-06 | $115.70 | $116.93 | $115.70 | $116.57 | $116.57 | 467,188 |
| 2018-07-05 | $114.38 | $115.80 | $113.80 | $115.60 | $115.60 | 913,834 |
| 2018-07-03 | $114.26 | $114.78 | $113.58 | $113.84 | $113.84 | 262,233 |
| 2018-07-02 | $113.25 | $114.12 | $112.30 | $114.03 | $114.03 | 524,719 |
| 2018-06-29 | $114.55 | $115.14 | $113.40 | $113.72 | $113.72 | 993,999 |
| 2018-06-28 | $114.20 | $115.13 | $112.79 | $114.44 | $114.44 | 888,113 |
| 2018-06-27 | $116.94 | $117.87 | $115.74 | $115.98 | $115.98 | 515,925 |
| 2018-06-26 | $116.36 | $117.85 | $116.10 | $117.24 | $117.24 | 772,612 |
| 2018-06-25 | $118.10 | $118.10 | $115.44 | $116.16 | $116.16 | 562,093 |
| 2018-06-22 | $117.67 | $119.24 | $117.17 | $118.40 | $118.40 | 563,444 |
| 2018-06-21 | $118.34 | $118.86 | $116.80 | $117.24 | $117.24 | 336,198 |
| 2018-06-20 | $121.39 | $121.57 | $118.44 | $118.64 | $118.64 | 643,442 |
| 2018-06-19 | $121.46 | $122.39 | $120.67 | $121.09 | $121.09 | 518,637 |
| 2018-06-18 | $121.86 | $122.39 | $121.14 | $122.23 | $122.23 | 493,304 |
| 2018-06-15 | $123.15 | $123.17 | $121.91 | $122.17 | $122.17 | 806,293 |
| 2018-06-14 | $123.25 | $123.54 | $122.19 | $123.31 | $123.31 | 480,328 |
| 2018-06-13 | $122.83 | $123.36 | $122.18 | $122.95 | $122.95 | 351,648 |
| 2018-06-12 | $121.81 | $122.88 | $121.70 | $122.34 | $122.34 | 353,740 |
| 2018-06-11 | $121.84 | $122.74 | $121.42 | $121.78 | $121.78 | 382,131 |
| 2018-06-08 | $121.69 | $122.34 | $120.73 | $121.67 | $121.67 | 582,015 |
| 2018-06-07 | $122.83 | $123.39 | $120.89 | $121.77 | $121.77 | 378,730 |
| 2018-06-06 | $121.42 | $123.06 | $121.06 | $122.83 | $122.83 | 496,241 |
| 2018-06-05 | $120.32 | $121.53 | $119.74 | $121.41 | $121.41 | 592,780 |
| 2018-06-04 | $120.33 | $120.93 | $119.70 | $120.72 | $120.72 | 430,935 |
| 2018-06-01 | $118.42 | $120.40 | $118.33 | $120.13 | $120.13 | 520,651 |
| 2018-05-31 | $118.77 | $119.11 | $117.61 | $117.87 | $117.87 | 1,968,607 |
| 2018-05-30 | $117.74 | $119.28 | $117.45 | $118.75 | $118.75 | 788,434 |
| 2018-05-29 | $117.71 | $118.02 | $116.38 | $117.44 | $117.44 | 522,959 |
| 2018-05-25 | $118.64 | $119.27 | $118.21 | $118.54 | $118.54 | 481,531 |
| 2018-05-24 | $119.21 | $119.69 | $118.52 | $118.86 | $118.86 | 766,611 |
| 2018-05-23 | $118.52 | $119.04 | $118.24 | $118.95 | $118.95 | 548,320 |
| 2018-05-22 | $118.77 | $118.92 | $117.79 | $118.81 | $118.81 | 594,207 |
| 2018-05-21 | $118.63 | $119.66 | $118.32 | $118.79 | $118.79 | 563,794 |
| 2018-05-18 | $118.40 | $118.63 | $117.69 | $118.40 | $118.40 | 377,672 |
| 2018-05-17 | $118.00 | $118.67 | $117.37 | $118.27 | $118.27 | 594,535 |
| 2018-05-16 | $117.38 | $118.30 | $117.06 | $117.94 | $117.94 | 446,182 |
| 2018-05-15 | $117.22 | $117.53 | $116.63 | $117.22 | $117.22 | 670,345 |
| 2018-05-14 | $118.52 | $118.69 | $117.11 | $117.63 | $117.63 | 440,126 |
| 2018-05-11 | $118.05 | $118.82 | $117.90 | $118.50 | $118.50 | 575,372 |
| 2018-05-10 | $117.57 | $118.64 | $117.57 | $118.18 | $118.18 | 802,206 |
| 2018-05-09 | $117.00 | $117.88 | $115.93 | $117.36 | $117.36 | 561,719 |
| 2018-05-08 | $117.35 | $117.46 | $116.40 | $116.97 | $116.97 | 730,537 |
| 2018-05-07 | $117.95 | $118.49 | $116.95 | $117.50 | $117.50 | 719,435 |
| 2018-05-04 | $116.48 | $118.00 | $114.87 | $117.57 | $117.57 | 1,109,491 |
| 2018-05-03 | $115.74 | $116.86 | $114.67 | $116.78 | $116.78 | 986,289 |
| 2018-05-02 | $115.95 | $116.73 | $115.58 | $116.24 | $116.24 | 915,866 |
| 2018-05-01 | $115.42 | $116.65 | $115.06 | $116.51 | $116.51 | 750,844 |
| 2018-04-30 | $118.82 | $118.82 | $115.37 | $115.59 | $115.59 | 967,333 |
| 2018-04-27 | $116.58 | $118.65 | $116.41 | $118.18 | $118.18 | 1,136,165 |
| 2018-04-26 | $127.76 | $128.19 | $115.29 | $116.48 | $116.48 | 1,874,693 |
| 2018-04-25 | $125.29 | $126.29 | $124.22 | $125.86 | $125.86 | 1,112,559 |
| 2018-04-24 | $127.41 | $128.50 | $124.89 | $125.88 | $125.88 | 1,036,398 |
| 2018-04-23 | $126.98 | $127.72 | $126.15 | $127.09 | $127.09 | 753,688 |
| 2018-04-20 | $126.82 | $127.02 | $125.79 | $126.50 | $126.50 | 520,122 |
| 2018-04-19 | $125.91 | $127.38 | $125.91 | $126.79 | $126.79 | 706,290 |
| 2018-04-18 | $123.60 | $126.59 | $123.30 | $126.13 | $126.13 | 827,837 |
| 2018-04-17 | $122.50 | $123.37 | $120.94 | $123.05 | $123.05 | 749,443 |
| 2018-04-16 | $121.74 | $122.36 | $121.06 | $121.84 | $121.84 | 529,914 |
| 2018-04-13 | $121.56 | $122.12 | $120.14 | $120.70 | $120.70 | 486,352 |
| 2018-04-12 | $120.01 | $121.15 | $119.86 | $121.01 | $121.01 | 631,527 |
| 2018-04-11 | $118.87 | $120.18 | $118.64 | $119.14 | $119.14 | 583,414 |
| 2018-04-10 | $119.67 | $121.53 | $119.49 | $119.93 | $119.93 | 833,270 |
| 2018-04-09 | $118.52 | $119.71 | $117.73 | $118.20 | $118.20 | 727,772 |
| 2018-04-06 | $119.57 | $120.42 | $116.61 | $117.64 | $117.64 | 575,865 |
| 2018-04-05 | $120.55 | $121.45 | $120.05 | $120.47 | $120.47 | 553,370 |
| 2018-04-04 | $118.01 | $120.15 | $117.13 | $119.71 | $119.71 | 637,397 |
| 2018-04-03 | $119.38 | $120.06 | $118.07 | $119.32 | $119.32 | 634,019 |
| 2018-04-02 | $122.68 | $122.97 | $117.84 | $119.07 | $119.07 | 481,040 |
| 2018-03-29 | $121.50 | $123.90 | $121.20 | $122.65 | $122.65 | 839,470 |
| 2018-03-28 | $122.25 | $123.08 | $121.45 | $121.53 | $121.53 | 492,444 |
| 2018-03-27 | $123.61 | $123.82 | $121.21 | $121.84 | $121.84 | 552,819 |
| 2018-03-26 | $120.74 | $123.51 | $120.24 | $123.31 | $123.31 | 511,066 |
| 2018-03-23 | $120.62 | $122.49 | $119.10 | $119.45 | $119.45 | 542,463 |
| 2018-03-22 | $122.55 | $123.50 | $120.99 | $121.09 | $121.09 | 530,509 |
| 2018-03-21 | $124.37 | $124.53 | $123.00 | $123.41 | $123.41 | 360,469 |
| 2018-03-20 | $123.87 | $125.43 | $123.61 | $124.22 | $124.22 | 659,851 |
| 2018-03-19 | $124.86 | $126.19 | $122.81 | $123.87 | $123.87 | 443,418 |
| 2018-03-16 | $125.39 | $125.94 | $124.77 | $124.84 | $124.84 | 713,120 |
| 2018-03-15 | $125.84 | $126.68 | $124.56 | $125.38 | $125.38 | 431,136 |
| 2018-03-14 | $126.07 | $126.39 | $124.72 | $125.74 | $125.74 | 460,550 |
| 2018-03-13 | $127.00 | $127.00 | $125.09 | $125.49 | $125.49 | 373,127 |
| 2018-03-12 | $126.45 | $126.90 | $125.70 | $126.55 | $126.55 | 380,373 |
| 2018-03-09 | $124.42 | $126.84 | $123.98 | $126.55 | $126.55 | 423,770 |
| 2018-03-08 | $124.12 | $124.48 | $123.09 | $123.51 | $123.51 | 506,415 |
| 2018-03-07 | $122.22 | $124.14 | $122.22 | $123.70 | $123.70 | 486,647 |
| 2018-03-06 | $122.76 | $123.49 | $122.06 | $123.44 | $123.44 | 350,269 |
| 2018-03-05 | $119.99 | $122.95 | $119.64 | $122.66 | $122.66 | 660,023 |
| 2018-03-02 | $116.69 | $120.68 | $116.20 | $120.49 | $120.49 | 428,264 |
| 2018-03-01 | $119.50 | $119.63 | $116.22 | $117.39 | $117.39 | 882,277 |
| 2018-02-28 | $122.26 | $122.60 | $119.34 | $119.34 | $119.34 | 675,069 |
| 2018-02-27 | $122.66 | $123.10 | $121.54 | $121.61 | $121.61 | 488,335 |
| 2018-02-26 | $121.41 | $122.64 | $120.90 | $122.39 | $122.39 | 314,822 |
| 2018-02-23 | $120.38 | $121.24 | $119.24 | $121.17 | $121.17 | 313,383 |
| 2018-02-22 | $120.60 | $122.38 | $119.41 | $119.84 | $119.84 | 451,332 |
| 2018-02-21 | $120.25 | $122.53 | $119.74 | $120.13 | $120.13 | 591,330 |
| 2018-02-20 | $120.65 | $121.80 | $119.71 | $120.17 | $120.17 | 804,293 |
| 2018-02-16 | $121.33 | $122.85 | $120.26 | $121.26 | $121.26 | 543,786 |
| 2018-02-15 | $120.23 | $121.95 | $119.50 | $121.87 | $121.87 | 1,020,498 |
| 2018-02-14 | $115.58 | $119.71 | $115.29 | $119.53 | $119.53 | 814,378 |
| 2018-02-13 | $116.25 | $116.87 | $114.76 | $116.24 | $116.24 | 625,134 |
| 2018-02-12 | $115.27 | $117.75 | $114.87 | $116.70 | $116.70 | 788,307 |
| 2018-02-09 | $113.74 | $115.30 | $111.50 | $114.50 | $114.50 | 918,391 |
| 2018-02-08 | $116.87 | $117.03 | $112.79 | $112.82 | $112.82 | 901,866 |
| 2018-02-07 | $118.24 | $118.90 | $116.74 | $116.92 | $116.92 | 924,112 |
| 2018-02-06 | $117.86 | $119.94 | $116.25 | $118.58 | $118.58 | 1,365,503 |
| 2018-02-05 | $124.49 | $124.84 | $119.59 | $119.62 | $119.62 | 1,044,328 |
| 2018-02-02 | $127.08 | $127.91 | $124.84 | $124.86 | $124.86 | 691,568 |
| 2018-02-01 | $126.78 | $127.72 | $125.94 | $127.32 | $127.32 | 753,953 |
| 2018-01-31 | $128.07 | $129.19 | $127.01 | $127.50 | $127.50 | 727,430 |
| 2018-01-30 | $127.38 | $128.88 | $127.02 | $127.74 | $127.74 | 956,625 |
| 2018-01-29 | $129.19 | $130.21 | $128.30 | $128.57 | $128.57 | 948,873 |
| 2018-01-26 | $127.40 | $130.29 | $127.04 | $129.46 | $129.46 | 1,697,275 |
| 2018-01-25 | $123.00 | $129.05 | $121.12 | $127.01 | $127.01 | 4,635,274 |
| 2018-01-24 | $111.37 | $113.99 | $111.13 | $113.05 | $113.05 | 1,005,343 |
| 2018-01-23 | $109.77 | $111.17 | $109.45 | $110.81 | $110.81 | 733,317 |
| 2018-01-22 | $109.78 | $110.35 | $109.53 | $110.02 | $110.02 | 564,129 |
| 2018-01-19 | $110.00 | $111.25 | $109.60 | $110.32 | $110.32 | 549,648 |
| 2018-01-18 | $109.09 | $109.97 | $108.86 | $109.57 | $109.57 | 529,575 |
| 2018-01-17 | $108.74 | $109.62 | $108.11 | $109.32 | $109.32 | 820,897 |
| 2018-01-16 | $108.81 | $110.24 | $107.54 | $108.08 | $108.08 | 992,880 |
| 2018-01-12 | $107.00 | $109.94 | $107.00 | $108.49 | $108.49 | 1,462,198 |
| 2018-01-11 | $111.90 | $112.58 | $111.16 | $111.53 | $111.53 | 676,541 |
| 2018-01-10 | $112.90 | $112.90 | $111.45 | $111.68 | $111.68 | 455,657 |
| 2018-01-09 | $111.71 | $113.22 | $111.66 | $112.93 | $112.93 | 528,056 |
| 2018-01-08 | $110.69 | $111.47 | $109.91 | $111.40 | $111.40 | 901,709 |
| 2018-01-05 | $110.26 | $111.38 | $109.73 | $110.87 | $110.87 | 775,610 |
| 2018-01-04 | $111.39 | $111.57 | $109.83 | $109.86 | $109.86 | 728,875 |
| 2018-01-03 | $110.16 | $111.46 | $109.24 | $111.31 | $111.31 | 567,668 |
| 2018-01-02 | $111.14 | $112.59 | $110.59 | $110.98 | $110.98 | 620,078 |
| 2017-12-29 | $112.59 | $112.59 | $111.15 | $111.15 | $111.15 | 371,929 |
| 2017-12-28 | $111.33 | $112.41 | $111.22 | $112.29 | $112.29 | 288,371 |
| 2017-12-27 | $111.05 | $111.99 | $110.81 | $111.10 | $111.10 | 460,675 |
| 2017-12-26 | $111.11 | $111.75 | $110.53 | $110.82 | $110.82 | 212,144 |
| 2017-12-22 | $110.58 | $111.85 | $110.58 | $110.91 | $110.91 | 276,953 |
| 2017-12-21 | $111.03 | $111.35 | $110.57 | $110.71 | $110.71 | 428,572 |
| 2017-12-20 | $110.70 | $111.07 | $110.13 | $110.79 | $110.79 | 430,314 |
| 2017-12-19 | $111.04 | $111.77 | $109.45 | $110.70 | $110.70 | 623,370 |
| 2017-12-18 | $112.21 | $112.28 | $110.39 | $110.78 | $110.78 | 724,624 |
| 2017-12-15 | $110.04 | $112.05 | $109.98 | $111.87 | $111.87 | 762,726 |
| 2017-12-14 | $112.32 | $112.89 | $109.64 | $109.77 | $109.77 | 706,169 |
| 2017-12-13 | $111.80 | $114.09 | $111.80 | $112.42 | $112.42 | 1,016,270 |
| 2017-12-12 | $111.05 | $111.71 | $110.32 | $111.45 | $111.45 | 424,786 |
| 2017-12-11 | $112.06 | $112.10 | $110.51 | $111.18 | $111.18 | 339,511 |
| 2017-12-08 | $112.01 | $112.73 | $111.80 | $111.98 | $111.98 | 489,596 |
| 2017-12-07 | $111.08 | $112.52 | $111.03 | $111.96 | $111.96 | 515,480 |
| 2017-12-06 | $109.12 | $111.33 | $109.12 | $111.04 | $111.04 | 644,830 |
| 2017-12-05 | $109.86 | $110.65 | $109.09 | $109.26 | $109.26 | 610,257 |
| 2017-12-04 | $112.63 | $113.58 | $109.54 | $109.56 | $109.56 | 946,564 |
| 2017-12-01 | $112.13 | $113.19 | $110.17 | $112.41 | $112.41 | 757,468 |
| 2017-11-30 | $111.23 | $112.45 | $110.89 | $111.75 | $111.75 | 1,618,400 |
| 2017-11-29 | $109.87 | $111.43 | $109.42 | $111.22 | $111.22 | 610,885 |
| 2017-11-28 | $109.56 | $109.80 | $108.47 | $109.53 | $109.53 | 627,059 |
| 2017-11-27 | $109.08 | $110.03 | $108.66 | $109.46 | $109.46 | 449,960 |
| 2017-11-24 | $108.91 | $109.21 | $108.18 | $108.87 | $108.87 | 211,351 |
| 2017-11-22 | $108.29 | $108.96 | $107.61 | $108.79 | $108.79 | 588,990 |
| 2017-11-21 | $109.42 | $109.76 | $108.16 | $108.40 | $108.40 | 818,211 |
| 2017-11-20 | $109.45 | $110.23 | $108.73 | $109.24 | $109.24 | 585,812 |
| 2017-11-17 | $108.90 | $109.59 | $108.25 | $109.03 | $109.03 | 574,546 |
| 2017-11-16 | $108.24 | $109.31 | $107.38 | $109.22 | $109.22 | 647,046 |
| 2017-11-15 | $108.87 | $109.18 | $107.50 | $107.89 | $107.89 | 714,374 |
| 2017-11-14 | $108.07 | $109.71 | $107.69 | $109.34 | $109.34 | 855,164 |
| 2017-11-13 | $107.00 | $108.34 | $106.39 | $108.24 | $108.24 | 623,246 |
| 2017-11-10 | $107.23 | $108.13 | $106.83 | $107.55 | $107.55 | 643,897 |
| 2017-11-09 | $106.62 | $108.14 | $105.91 | $107.69 | $107.69 | 718,938 |
| 2017-11-08 | $106.58 | $107.66 | $106.05 | $107.60 | $107.60 | 894,322 |
| 2017-11-07 | $106.49 | $106.62 | $105.60 | $106.47 | $106.47 | 920,764 |
| 2017-11-06 | $105.47 | $106.36 | $105.10 | $106.18 | $106.18 | 875,694 |
| 2017-11-03 | $104.24 | $106.43 | $104.24 | $106.09 | $106.09 | 748,655 |
| 2017-11-02 | $104.11 | $105.40 | $104.11 | $104.67 | $104.67 | 617,662 |
| 2017-11-01 | $104.77 | $105.06 | $103.98 | $104.22 | $104.22 | 698,137 |
| 2017-10-31 | $103.68 | $104.94 | $102.93 | $104.19 | $104.19 | 702,480 |
| 2017-10-30 | $105.54 | $106.13 | $103.37 | $103.52 | $103.52 | 876,779 |
| 2017-10-27 | $104.23 | $106.40 | $104.18 | $106.35 | $106.35 | 853,050 |
| 2017-10-26 | $99.50 | $104.84 | $99.00 | $104.41 | $104.41 | 2,313,533 |
| 2017-10-25 | $106.91 | $108.65 | $106.55 | $108.23 | $108.23 | 903,350 |
| 2017-10-24 | $107.44 | $107.96 | $106.78 | $107.36 | $107.36 | 609,674 |
| 2017-10-23 | $107.06 | $108.78 | $106.59 | $107.37 | $107.37 | 693,738 |
| 2017-10-20 | $106.00 | $107.74 | $105.65 | $106.69 | $106.69 | 839,195 |
| 2017-10-19 | $104.41 | $105.78 | $103.66 | $105.60 | $105.60 | 533,251 |
| 2017-10-18 | $104.46 | $105.36 | $104.36 | $104.40 | $104.40 | 582,353 |
| 2017-10-17 | $102.77 | $104.25 | $102.35 | $104.20 | $104.20 | 460,344 |
| 2017-10-16 | $102.81 | $103.57 | $102.33 | $102.83 | $102.83 | 1,094,610 |
| 2017-10-13 | $102.25 | $102.89 | $101.89 | $102.70 | $102.70 | 460,657 |
| 2017-10-12 | $100.94 | $102.44 | $100.58 | $102.27 | $102.27 | 541,716 |
| 2017-10-11 | $100.34 | $101.58 | $100.10 | $100.91 | $100.91 | 660,567 |
| 2017-10-10 | $100.30 | $100.89 | $100.21 | $100.40 | $100.40 | 675,877 |
| 2017-10-09 | $102.26 | $102.26 | $100.27 | $100.37 | $100.37 | 648,120 |
| 2017-10-06 | $102.41 | $102.82 | $102.00 | $102.39 | $102.39 | 764,108 |
| 2017-10-05 | $101.84 | $102.49 | $100.95 | $102.49 | $102.49 | 810,645 |
| 2017-10-04 | $100.14 | $102.01 | $100.14 | $101.96 | $101.96 | 1,304,872 |
| 2017-10-03 | $100.09 | $100.57 | $99.25 | $100.13 | $100.13 | 875,766 |
| 2017-10-02 | $100.21 | $101.33 | $99.72 | $100.10 | $100.10 | 925,786 |
| 2017-09-29 | $99.77 | $100.13 | $98.34 | $100.06 | $100.06 | 1,067,484 |
| 2017-09-28 | $101.61 | $101.63 | $99.43 | $99.73 | $99.73 | 1,062,696 |
| 2017-09-27 | $103.69 | $103.85 | $100.59 | $101.60 | $101.60 | 1,234,061 |
| 2017-09-26 | $104.39 | $104.98 | $103.42 | $103.48 | $103.48 | 462,779 |
| 2017-09-25 | $104.99 | $105.30 | $103.21 | $103.99 | $103.99 | 597,651 |
| 2017-09-22 | $104.68 | $105.27 | $104.34 | $105.19 | $105.19 | 533,952 |
| 2017-09-21 | $107.00 | $107.49 | $104.43 | $104.63 | $104.63 | 668,284 |
| 2017-09-20 | $106.27 | $107.35 | $106.24 | $106.98 | $106.98 | 561,805 |
| 2017-09-19 | $106.98 | $107.41 | $106.10 | $106.18 | $106.18 | 761,171 |
| 2017-09-18 | $106.45 | $107.11 | $106.45 | $106.84 | $106.84 | 443,700 |
| 2017-09-15 | $107.60 | $107.60 | $106.21 | $106.33 | $106.33 | 985,969 |
| 2017-09-14 | $107.58 | $107.87 | $106.89 | $107.87 | $107.87 | 958,334 |
| 2017-09-13 | $107.56 | $107.80 | $106.91 | $107.68 | $107.68 | 453,617 |
| 2017-09-12 | $107.26 | $107.80 | $106.69 | $107.80 | $107.80 | 476,451 |
| 2017-09-11 | $107.00 | $107.34 | $106.37 | $107.19 | $107.19 | 602,954 |
| 2017-09-08 | $105.08 | $106.69 | $104.74 | $106.42 | $106.42 | 584,108 |
| 2017-09-07 | $106.23 | $106.28 | $104.89 | $105.30 | $105.30 | 840,630 |
| 2017-09-06 | $106.18 | $107.19 | $105.78 | $106.73 | $106.73 | 515,002 |
| 2017-09-05 | $105.29 | $106.44 | $104.93 | $106.08 | $106.08 | 844,419 |
| 2017-09-01 | $106.25 | $106.25 | $104.34 | $105.31 | $105.31 | 603,316 |
| 2017-08-31 | $104.08 | $106.34 | $103.81 | $106.25 | $106.25 | 970,698 |
| 2017-08-30 | $103.08 | $103.92 | $102.74 | $103.86 | $103.86 | 549,902 |
| 2017-08-29 | $102.39 | $103.04 | $101.94 | $102.89 | $102.89 | 455,496 |
| 2017-08-28 | $102.21 | $103.38 | $102.21 | $102.89 | $102.89 | 554,358 |
| 2017-08-25 | $101.49 | $102.62 | $101.49 | $101.99 | $101.99 | 388,950 |
| 2017-08-24 | $101.08 | $101.81 | $101.02 | $101.27 | $101.27 | 494,549 |
| 2017-08-23 | $102.31 | $102.31 | $100.68 | $100.91 | $100.91 | 766,193 |
| 2017-08-22 | $101.23 | $102.86 | $100.84 | $102.57 | $102.57 | 736,752 |
| 2017-08-21 | $100.48 | $101.36 | $100.06 | $101.22 | $101.22 | 924,423 |
| 2017-08-18 | $99.00 | $100.73 | $98.96 | $100.50 | $100.50 | 1,036,673 |
| 2017-08-17 | $99.63 | $100.90 | $99.17 | $99.26 | $99.26 | 662,451 |
| 2017-08-16 | $99.26 | $100.20 | $98.93 | $99.71 | $99.71 | 740,721 |
| 2017-08-15 | $98.70 | $99.72 | $98.32 | $99.22 | $99.22 | 586,919 |
| 2017-08-14 | $98.36 | $98.51 | $97.53 | $98.40 | $98.40 | 680,057 |
| 2017-08-11 | $96.51 | $98.36 | $96.39 | $97.74 | $97.74 | 812,205 |
| 2017-08-10 | $95.86 | $97.03 | $95.86 | $96.65 | $96.65 | 1,024,207 |
| 2017-08-09 | $95.70 | $96.34 | $95.23 | $96.20 | $96.20 | 562,845 |
| 2017-08-08 | $96.41 | $96.87 | $95.74 | $95.88 | $95.88 | 596,922 |
| 2017-08-07 | $96.50 | $96.68 | $96.19 | $96.48 | $96.48 | 722,050 |
| 2017-08-04 | $97.43 | $97.62 | $96.43 | $96.61 | $96.61 | 920,498 |
| 2017-08-03 | $97.91 | $98.15 | $97.10 | $97.14 | $97.14 | 675,884 |
| 2017-08-02 | $98.09 | $98.29 | $97.31 | $98.21 | $98.21 | 777,777 |
| 2017-08-01 | $97.35 | $98.90 | $96.73 | $97.90 | $97.90 | 805,298 |
| 2017-07-31 | $97.53 | $97.97 | $96.17 | $97.12 | $97.12 | 851,362 |
| 2017-07-28 | $100.07 | $100.08 | $97.12 | $97.50 | $97.50 | 1,179,291 |
| 2017-07-27 | $102.00 | $102.00 | $98.05 | $100.19 | $100.19 | 1,629,697 |
| 2017-07-26 | $103.77 | $104.02 | $102.38 | $102.59 | $102.59 | 815,570 |
| 2017-07-25 | $104.57 | $104.79 | $103.65 | $103.77 | $103.77 | 455,116 |
| 2017-07-24 | $103.89 | $104.58 | $103.80 | $104.46 | $104.46 | 330,953 |
| 2017-07-21 | $104.28 | $104.79 | $103.60 | $103.88 | $103.88 | 471,811 |
| 2017-07-20 | $105.59 | $105.61 | $104.24 | $104.35 | $104.35 | 497,535 |
| 2017-07-19 | $105.51 | $105.75 | $105.07 | $105.42 | $105.42 | 463,600 |
| 2017-07-18 | $106.00 | $106.00 | $105.09 | $105.40 | $105.40 | 537,426 |
| 2017-07-17 | $106.11 | $106.11 | $105.41 | $106.01 | $106.01 | 466,948 |
| 2017-07-14 | $104.84 | $107.08 | $104.61 | $106.20 | $106.20 | 975,674 |
| 2017-07-13 | $105.00 | $105.13 | $103.62 | $104.74 | $104.74 | 546,307 |
| 2017-07-12 | $104.10 | $105.13 | $104.09 | $104.84 | $104.84 | 624,668 |
| 2017-07-11 | $103.05 | $103.89 | $102.66 | $103.74 | $103.74 | 781,597 |
| 2017-07-10 | $103.46 | $103.85 | $102.70 | $103.06 | $103.06 | 828,195 |
| 2017-07-07 | $103.35 | $104.22 | $102.86 | $103.64 | $103.64 | 436,207 |
| 2017-07-06 | $103.16 | $103.19 | $102.42 | $103.13 | $103.13 | 1,291,311 |
| 2017-07-05 | $103.12 | $103.94 | $102.33 | $103.72 | $103.72 | 1,232,043 |
| 2017-07-03 | $103.65 | $103.90 | $102.49 | $102.90 | $102.90 | 539,896 |
| 2017-06-30 | $102.91 | $103.91 | $102.83 | $103.19 | $103.19 | 1,014,755 |
| 2017-06-29 | $102.35 | $103.23 | $102.03 | $102.68 | $102.68 | 1,819,074 |
| 2017-06-28 | $103.24 | $103.45 | $102.09 | $102.25 | $102.25 | 2,194,278 |
| 2017-06-27 | $104.28 | $104.35 | $102.62 | $102.65 | $102.65 | 961,537 |
| 2017-06-26 | $105.04 | $105.30 | $104.10 | $104.18 | $104.18 | 465,443 |
| 2017-06-23 | $104.70 | $105.22 | $104.10 | $105.03 | $105.03 | 1,004,890 |
| 2017-06-22 | $104.75 | $104.97 | $104.31 | $104.58 | $104.58 | 451,013 |
| 2017-06-21 | $104.13 | $104.62 | $103.47 | $104.35 | $104.35 | 529,626 |
| 2017-06-20 | $104.38 | $105.30 | $104.03 | $104.07 | $104.07 | 866,898 |
| 2017-06-19 | $103.35 | $104.82 | $103.00 | $104.61 | $104.61 | 695,495 |
| 2017-06-16 | $102.81 | $103.06 | $102.29 | $102.96 | $102.96 | 1,175,909 |
| 2017-06-15 | $101.65 | $102.68 | $101.30 | $102.67 | $102.67 | 456,586 |
| 2017-06-14 | $102.00 | $103.05 | $101.91 | $102.48 | $102.48 | 622,962 |
| 2017-06-13 | $102.35 | $102.52 | $101.29 | $102.01 | $102.01 | 682,632 |
| 2017-06-12 | $102.06 | $102.62 | $100.37 | $102.05 | $102.05 | 958,056 |
| 2017-06-09 | $103.10 | $103.79 | $101.76 | $102.27 | $102.27 | 652,696 |
| 2017-06-08 | $102.98 | $103.56 | $102.83 | $103.22 | $103.22 | 774,911 |
| 2017-06-07 | $102.50 | $103.17 | $101.91 | $103.16 | $103.16 | 838,317 |
| 2017-06-06 | $101.76 | $102.04 | $101.38 | $101.91 | $101.91 | 898,261 |
| 2017-06-05 | $101.50 | $101.91 | $100.36 | $101.86 | $101.86 | 627,662 |
| 2017-06-02 | $100.69 | $101.89 | $100.66 | $101.53 | $101.53 | 668,486 |
| 2017-06-01 | $99.37 | $100.74 | $98.52 | $100.62 | $100.62 | 1,160,269 |
| 2017-05-31 | $99.00 | $99.79 | $98.78 | $99.02 | $99.02 | 1,809,307 |
| 2017-05-30 | $97.80 | $98.85 | $97.37 | $98.78 | $98.78 | 742,509 |
| 2017-05-26 | $97.70 | $97.96 | $97.21 | $97.87 | $97.87 | 697,965 |
| 2017-05-25 | $96.93 | $97.86 | $96.70 | $97.72 | $97.72 | 547,832 |
| 2017-05-24 | $96.24 | $96.85 | $95.81 | $96.75 | $96.75 | 471,004 |
| 2017-05-23 | $95.75 | $96.10 | $95.58 | $95.95 | $95.95 | 452,186 |
| 2017-05-22 | $94.90 | $95.74 | $94.81 | $95.65 | $95.65 | 557,439 |
| 2017-05-19 | $94.61 | $95.08 | $94.31 | $95.05 | $95.05 | 609,387 |
| 2017-05-18 | $95.11 | $95.26 | $93.60 | $94.60 | $94.60 | 852,544 |
| 2017-05-17 | $95.06 | $95.41 | $94.45 | $95.11 | $95.11 | 733,870 |
| 2017-05-16 | $96.75 | $96.78 | $95.60 | $95.95 | $95.95 | 720,915 |
| 2017-05-15 | $96.36 | $96.73 | $96.11 | $96.72 | $96.72 | 680,897 |
| 2017-05-12 | $96.06 | $96.64 | $95.79 | $96.29 | $96.29 | 819,262 |
| 2017-05-11 | $96.39 | $96.58 | $95.57 | $96.41 | $96.41 | 766,451 |
| 2017-05-10 | $96.05 | $96.82 | $96.01 | $96.58 | $96.58 | 730,974 |
| 2017-05-09 | $95.55 | $96.64 | $95.32 | $96.01 | $96.01 | 1,297,797 |
| 2017-05-08 | $96.45 | $96.94 | $95.47 | $95.55 | $95.55 | 2,113,314 |
| 2017-05-05 | $91.80 | $92.22 | $91.17 | $92.13 | $92.13 | 521,159 |
| 2017-05-04 | $91.81 | $91.84 | $90.46 | $91.58 | $91.58 | 1,171,156 |
| 2017-05-03 | $91.10 | $91.83 | $90.69 | $91.76 | $91.76 | 987,594 |
| 2017-05-02 | $91.00 | $91.42 | $90.77 | $91.19 | $91.19 | 923,923 |
| 2017-05-01 | $90.91 | $91.21 | $90.21 | $90.83 | $90.83 | 876,130 |
| 2017-04-28 | $89.32 | $91.06 | $88.83 | $90.74 | $90.74 | 1,520,741 |
| 2017-04-27 | $90.24 | $93.31 | $88.78 | $89.02 | $89.02 | 2,379,354 |
| 2017-04-26 | $88.74 | $90.12 | $88.45 | $90.06 | $90.06 | 1,628,601 |
| 2017-04-25 | $88.84 | $89.10 | $88.35 | $88.37 | $88.37 | 969,658 |
| 2017-04-24 | $88.24 | $89.00 | $87.49 | $88.40 | $88.40 | 1,663,585 |
| 2017-04-21 | $89.21 | $89.37 | $88.72 | $89.00 | $89.00 | 865,231 |
| 2017-04-20 | $88.70 | $89.50 | $88.12 | $89.32 | $89.32 | 978,786 |
| 2017-04-19 | $89.19 | $89.31 | $88.43 | $88.65 | $88.65 | 1,041,147 |
| 2017-04-18 | $88.80 | $89.26 | $88.27 | $88.41 | $88.41 | 1,392,373 |
| 2017-04-17 | $88.91 | $89.48 | $88.80 | $89.26 | $89.26 | 579,603 |
| 2017-04-13 | $89.07 | $89.36 | $88.81 | $88.86 | $88.86 | 692,609 |
| 2017-04-12 | $90.40 | $90.42 | $89.32 | $89.44 | $89.44 | 1,061,281 |
| 2017-04-11 | $90.12 | $90.55 | $88.44 | $90.04 | $90.04 | 1,741,805 |
| 2017-04-10 | $90.73 | $90.96 | $90.18 | $90.43 | $90.43 | 748,415 |
| 2017-04-07 | $91.03 | $91.31 | $90.62 | $90.78 | $90.78 | 973,287 |
| 2017-04-06 | $91.16 | $91.81 | $90.80 | $91.35 | $91.35 | 881,726 |
| 2017-04-05 | $91.57 | $92.16 | $90.94 | $91.03 | $91.03 | 715,350 |
| 2017-04-04 | $91.10 | $91.45 | $90.30 | $91.24 | $91.24 | 954,741 |
| 2017-04-03 | $91.07 | $91.70 | $90.84 | $91.49 | $91.49 | 1,017,527 |
| 2017-03-31 | $90.99 | $91.38 | $90.83 | $91.13 | $91.13 | 454,114 |
| 2017-03-30 | $91.01 | $91.47 | $90.76 | $91.17 | $91.17 | 511,077 |
| 2017-03-29 | $91.20 | $91.31 | $90.87 | $91.14 | $91.14 | 469,945 |
| 2017-03-28 | $91.44 | $91.70 | $90.57 | $91.35 | $91.35 | 620,432 |
| 2017-03-27 | $90.81 | $91.71 | $90.33 | $91.65 | $91.65 | 675,363 |
| 2017-03-24 | $91.55 | $91.78 | $90.86 | $91.18 | $91.18 | 734,539 |
| 2017-03-23 | $91.36 | $91.99 | $91.10 | $91.34 | $91.34 | 471,668 |
| 2017-03-22 | $90.99 | $91.44 | $90.62 | $91.36 | $91.36 | 655,090 |
| 2017-03-21 | $91.87 | $92.57 | $90.64 | $90.74 | $90.74 | 1,002,614 |
| 2017-03-20 | $91.43 | $92.00 | $91.25 | $91.51 | $91.51 | 860,589 |
| 2017-03-17 | $89.95 | $91.90 | $89.89 | $91.52 | $91.52 | 1,318,146 |
| 2017-03-16 | $90.15 | $90.56 | $89.71 | $89.89 | $89.89 | 732,723 |
| 2017-03-15 | $88.51 | $90.61 | $88.33 | $90.22 | $90.22 | 992,527 |
| 2017-03-14 | $87.78 | $88.45 | $87.68 | $88.23 | $88.23 | 822,127 |
| 2017-03-13 | $87.77 | $88.27 | $87.67 | $88.19 | $88.19 | 821,770 |
| 2017-03-10 | $86.94 | $87.95 | $86.93 | $87.84 | $87.84 | 762,653 |
| 2017-03-09 | $86.88 | $87.47 | $86.66 | $87.36 | $87.36 | 524,045 |
| 2017-03-08 | $86.15 | $86.96 | $85.97 | $86.66 | $86.66 | 807,022 |
| 2017-03-07 | $85.71 | $86.51 | $85.47 | $86.06 | $86.06 | 650,522 |
| 2017-03-06 | $86.29 | $86.80 | $85.94 | $86.18 | $86.18 | 1,240,389 |
| 2017-03-03 | $85.99 | $86.97 | $85.80 | $86.92 | $86.92 | 1,255,390 |
| 2017-03-02 | $85.43 | $86.46 | $85.23 | $86.03 | $86.03 | 994,395 |
| 2017-03-01 | $84.62 | $85.79 | $84.23 | $85.53 | $85.53 | 738,326 |
| 2017-02-28 | $84.03 | $84.57 | $83.54 | $83.89 | $83.89 | 976,856 |
| 2017-02-27 | $84.47 | $84.72 | $84.11 | $84.26 | $84.26 | 760,424 |
| 2017-02-24 | $83.56 | $84.79 | $83.56 | $84.72 | $84.72 | 748,990 |
| 2017-02-23 | $83.59 | $84.15 | $83.20 | $84.03 | $84.03 | 470,501 |
| 2017-02-22 | $83.43 | $83.62 | $82.74 | $83.54 | $83.54 | 775,201 |
| 2017-02-21 | $83.98 | $84.01 | $83.10 | $83.54 | $83.54 | 871,149 |
| 2017-02-17 | $81.89 | $83.84 | $81.55 | $83.61 | $83.61 | 2,131,569 |
| 2017-02-16 | $81.02 | $81.99 | $81.02 | $81.93 | $81.93 | 940,385 |
| 2017-02-15 | $80.32 | $81.25 | $80.32 | $81.12 | $81.12 | 633,798 |
| 2017-02-14 | $79.86 | $80.75 | $79.86 | $80.60 | $80.60 | 552,379 |
| 2017-02-13 | $80.37 | $80.65 | $79.65 | $80.17 | $80.17 | 769,756 |
| 2017-02-10 | $80.40 | $80.76 | $80.19 | $80.40 | $80.40 | 556,544 |
| 2017-02-09 | $79.02 | $80.38 | $79.02 | $80.08 | $80.08 | 632,090 |
| 2017-02-08 | $77.93 | $79.54 | $77.73 | $79.21 | $79.21 | 838,352 |
| 2017-02-07 | $78.38 | $79.01 | $78.14 | $78.43 | $78.43 | 822,272 |
| 2017-02-06 | $79.50 | $79.86 | $77.82 | $78.26 | $78.26 | 875,417 |
| 2017-02-03 | $78.75 | $79.87 | $78.45 | $79.78 | $79.78 | 866,355 |
| 2017-02-02 | $78.75 | $78.99 | $78.15 | $78.60 | $78.60 | 1,090,528 |
| 2017-02-01 | $77.70 | $79.16 | $77.42 | $79.11 | $79.11 | 1,126,898 |
| 2017-01-31 | $77.68 | $77.96 | $77.08 | $77.65 | $77.65 | 1,318,006 |
| 2017-01-30 | $78.05 | $78.99 | $76.94 | $77.68 | $77.68 | 2,495,297 |
| 2017-01-27 | $86.36 | $88.81 | $86.15 | $88.80 | $78.53 | 1,740,045 |
| 2017-01-26 | $89.88 | $92.00 | $86.31 | $86.47 | $76.46 | 4,047,620 |
| 2017-01-25 | $90.49 | $92.83 | $89.94 | $92.42 | $81.73 | 2,606,845 |
| 2017-01-24 | $90.28 | $90.59 | $89.32 | $90.30 | $79.85 | 1,281,096 |
| 2017-01-23 | $90.00 | $90.43 | $89.55 | $90.00 | $79.59 | 1,393,631 |
| 2017-01-20 | $89.41 | $90.00 | $89.35 | $89.92 | $79.52 | 829,023 |
| 2017-01-19 | $89.64 | $89.92 | $89.07 | $89.48 | $79.13 | 1,045,723 |
| 2017-01-18 | $90.30 | $90.30 | $88.89 | $89.78 | $79.39 | 905,978 |
| 2017-01-17 | $90.06 | $90.44 | $89.73 | $90.06 | $79.64 | 1,272,444 |
| 2017-01-13 | $90.48 | $91.13 | $90.01 | $90.68 | $80.19 | 674,760 |
| 2017-01-12 | $89.75 | $90.22 | $89.12 | $90.15 | $79.72 | 710,559 |
| 2017-01-11 | $90.11 | $91.56 | $89.26 | $90.11 | $79.68 | 1,305,101 |
| 2017-01-10 | $89.54 | $90.20 | $89.26 | $89.99 | $79.58 | 1,335,891 |
| 2017-01-09 | $89.46 | $89.90 | $88.81 | $89.57 | $79.21 | 700,010 |
| 2017-01-06 | $88.70 | $89.75 | $88.70 | $89.21 | $78.89 | 781,880 |
| 2017-01-05 | $88.92 | $89.17 | $88.42 | $88.82 | $78.54 | 803,857 |
| 2017-01-04 | $90.82 | $90.82 | $88.12 | $89.14 | $78.83 | 1,114,634 |
| 2017-01-03 | $90.28 | $90.68 | $89.47 | $90.68 | $80.19 | 982,015 |
| 2016-12-30 | $90.66 | $90.68 | $89.45 | $89.78 | $79.39 | 626,564 |
| 2016-12-29 | $90.54 | $91.16 | $89.96 | $90.24 | $79.80 | 545,345 |
| 2016-12-28 | $91.54 | $91.61 | $90.59 | $90.65 | $80.16 | 357,056 |
| 2016-12-27 | $91.08 | $91.87 | $91.08 | $91.58 | $80.98 | 370,890 |
| 2016-12-23 | $90.54 | $91.32 | $89.95 | $91.01 | $80.48 | 285,476 |
| 2016-12-22 | $90.56 | $90.75 | $89.94 | $90.27 | $79.83 | 469,621 |
| 2016-12-21 | $90.61 | $90.92 | $90.11 | $90.46 | $79.99 | 553,521 |
| 2016-12-20 | $90.99 | $91.34 | $90.44 | $90.49 | $80.02 | 439,344 |
| 2016-12-19 | $91.13 | $91.64 | $90.95 | $91.11 | $80.57 | 643,847 |
| 2016-12-16 | $91.58 | $91.98 | $90.90 | $91.06 | $80.52 | 1,295,212 |
| 2016-12-15 | $90.66 | $91.42 | $90.38 | $91.26 | $80.70 | 932,434 |
| 2016-12-14 | $92.09 | $92.27 | $90.36 | $90.81 | $80.30 | 1,006,296 |
| 2016-12-13 | $91.80 | $92.57 | $91.43 | $92.19 | $81.52 | 854,573 |
| 2016-12-12 | $91.09 | $91.72 | $91.06 | $91.48 | $80.90 | 641,992 |
| 2016-12-09 | $90.57 | $91.38 | $90.45 | $91.24 | $80.68 | 594,936 |
| 2016-12-08 | $90.30 | $90.73 | $89.97 | $90.54 | $80.06 | 830,845 |
| 2016-12-07 | $89.32 | $90.54 | $88.59 | $90.22 | $79.78 | 857,159 |
| 2016-12-06 | $90.50 | $90.70 | $88.67 | $89.78 | $79.39 | 717,191 |
| 2016-12-05 | $90.40 | $90.54 | $89.71 | $90.10 | $79.67 | 1,256,367 |
| 2016-12-02 | $89.27 | $90.00 | $88.51 | $89.78 | $79.39 | 630,805 |
| 2016-12-01 | $89.95 | $90.18 | $88.43 | $88.67 | $78.41 | 813,363 |
| 2016-11-30 | $91.30 | $91.36 | $89.35 | $89.83 | $79.44 | 991,880 |
| 2016-11-29 | $91.09 | $91.87 | $91.09 | $91.36 | $80.79 | 588,659 |
| 2016-11-28 | $91.66 | $92.13 | $91.00 | $91.08 | $80.54 | 712,144 |
| 2016-11-25 | $91.89 | $92.45 | $91.60 | $92.14 | $81.48 | 359,114 |
| 2016-11-23 | $89.76 | $91.62 | $89.50 | $91.62 | $81.02 | 702,275 |
| 2016-11-22 | $89.33 | $90.04 | $88.59 | $89.99 | $79.58 | 721,102 |
| 2016-11-21 | $88.35 | $89.83 | $88.35 | $89.66 | $79.29 | 744,747 |
| 2016-11-18 | $89.28 | $89.98 | $87.99 | $88.25 | $78.04 | 1,876,998 |
| 2016-11-17 | $88.73 | $89.65 | $88.73 | $89.52 | $79.16 | 655,077 |
| 2016-11-16 | $89.22 | $89.60 | $88.44 | $88.62 | $78.37 | 808,540 |
| 2016-11-15 | $88.11 | $89.56 | $88.03 | $89.36 | $79.02 | 688,682 |
| 2016-11-14 | $88.03 | $88.80 | $87.52 | $87.84 | $77.68 | 1,123,031 |
| 2016-11-11 | $88.58 | $89.16 | $87.85 | $87.99 | $77.81 | 753,958 |
| 2016-11-10 | $89.34 | $89.99 | $87.53 | $88.85 | $78.57 | 1,233,987 |
| 2016-11-09 | $89.52 | $90.00 | $85.76 | $88.51 | $78.27 | 1,948,761 |
| 2016-11-08 | $91.03 | $92.06 | $90.20 | $91.69 | $81.08 | 708,190 |
| 2016-11-07 | $90.41 | $91.12 | $89.86 | $91.07 | $80.53 | 707,953 |
| 2016-11-04 | $89.68 | $90.27 | $89.10 | $89.14 | $78.83 | 921,107 |
| 2016-11-03 | $89.84 | $90.37 | $89.37 | $89.46 | $79.11 | 605,086 |
| 2016-11-02 | $89.71 | $90.43 | $89.16 | $89.39 | $79.05 | 802,136 |
| 2016-11-01 | $91.14 | $91.14 | $89.22 | $89.70 | $79.32 | 392,215 |
| 2016-10-31 | $90.02 | $91.58 | $89.01 | $90.73 | $80.23 | 388,474 |
| 2016-10-28 | $89.97 | $91.09 | $89.67 | $90.09 | $79.67 | 873,344 |
| 2016-10-27 | $88.33 | $90.73 | $87.78 | $89.95 | $79.54 | 2,907,791 |
| 2016-10-26 | $94.78 | $94.78 | $93.39 | $94.08 | $83.19 | 1,516,456 |
| 2016-10-25 | $97.47 | $97.69 | $95.34 | $95.45 | $84.41 | 858,546 |
| 2016-10-24 | $97.89 | $98.19 | $97.30 | $97.57 | $86.28 | 787,834 |
| 2016-10-21 | $99.43 | $99.43 | $96.77 | $97.25 | $86.00 | 1,792,727 |
| 2016-10-20 | $96.87 | $106.70 | $96.63 | $100.29 | $88.69 | 9,239,181 |
| 2016-10-19 | $96.38 | $97.01 | $96.14 | $96.93 | $85.71 | 497,500 |
| 2016-10-18 | $96.75 | $97.23 | $96.16 | $96.38 | $85.23 | 712,936 |
| 2016-10-17 | $95.76 | $95.93 | $95.24 | $95.87 | $84.78 | 580,340 |
| 2016-10-14 | $96.71 | $96.79 | $95.70 | $95.76 | $84.68 | 784,272 |
| 2016-10-13 | $96.51 | $96.68 | $95.85 | $96.28 | $85.14 | 1,045,013 |
| 2016-10-12 | $97.50 | $97.70 | $97.12 | $97.14 | $85.90 | 567,192 |
| 2016-10-11 | $98.63 | $98.74 | $96.59 | $97.22 | $85.97 | 927,174 |
| 2016-10-10 | $99.48 | $100.42 | $98.80 | $98.91 | $87.47 | 1,318,798 |
| 2016-10-07 | $98.94 | $99.26 | $98.35 | $99.02 | $87.56 | 728,081 |
| 2016-10-06 | $98.99 | $99.12 | $98.44 | $98.87 | $87.43 | 650,244 |
| 2016-10-05 | $99.51 | $99.73 | $99.00 | $99.11 | $87.64 | 871,873 |
| 2016-10-04 | $99.36 | $99.92 | $98.88 | $99.23 | $87.75 | 618,538 |
| 2016-10-03 | $99.02 | $99.56 | $98.20 | $99.43 | $87.93 | 588,621 |
| 2016-09-30 | $99.12 | $100.07 | $99.07 | $99.53 | $88.01 | 1,302,762 |
| 2016-09-29 | $99.41 | $99.49 | $97.85 | $98.54 | $87.14 | 798,972 |
| 2016-09-28 | $98.73 | $99.66 | $98.73 | $99.55 | $88.03 | 604,999 |
| 2016-09-27 | $97.88 | $99.00 | $97.62 | $98.81 | $87.38 | 474,757 |
| 2016-09-26 | $97.74 | $98.04 | $97.33 | $97.65 | $86.35 | 431,275 |
| 2016-09-23 | $98.31 | $98.79 | $97.96 | $98.17 | $86.81 | 708,496 |
| 2016-09-22 | $98.01 | $98.73 | $97.51 | $98.50 | $87.10 | 619,145 |
| 2016-09-21 | $96.23 | $97.98 | $96.23 | $97.77 | $86.46 | 605,981 |
| 2016-09-20 | $96.73 | $96.92 | $95.66 | $96.01 | $84.90 | 466,760 |
| 2016-09-19 | $95.93 | $96.91 | $95.43 | $96.05 | $84.94 | 531,919 |
| 2016-09-16 | $96.08 | $96.36 | $95.49 | $95.87 | $84.78 | 1,151,900 |
| 2016-09-15 | $94.60 | $96.39 | $94.45 | $96.15 | $85.02 | 582,907 |
| 2016-09-14 | $94.59 | $95.16 | $94.05 | $94.58 | $83.64 | 843,511 |
| 2016-09-13 | $95.02 | $95.40 | $94.42 | $94.67 | $83.72 | 734,075 |
| 2016-09-12 | $93.05 | $95.72 | $93.00 | $95.46 | $84.41 | 732,625 |
| 2016-09-09 | $96.21 | $96.29 | $93.62 | $93.63 | $82.80 | 664,001 |
| 2016-09-08 | $97.15 | $97.48 | $96.91 | $97.00 | $85.78 | 465,448 |
| 2016-09-07 | $96.33 | $97.45 | $96.07 | $97.27 | $86.02 | 636,115 |
| 2016-09-06 | $96.63 | $96.95 | $95.89 | $96.49 | $85.33 | 585,486 |
Varian Medical Systems Inc (VAR) News Headlines
.jpg)
.jpg)
.jpg)
Recent Varian Medical Systems Inc (VAR) News
.jpg)
.jpg)
.jpg)
Similar Companies to Varian Medical Systems Inc (VAR) in the Medical Instruments & Supplies Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Becton Dickinson And Company | BDX | Medical Instruments & Supplies | Healthcare | 75,000 |
| Baxter International Inc | BAX | Medical Instruments & Supplies | Healthcare | 68,000 |
| Teleflex Incorporated | TFX | Medical Instruments & Supplies | Healthcare | 14,000 |
| Intuitive Surgical Inc | ISRG | Medical Instruments & Supplies | Healthcare | 13,166 |
| DENTSPLY Sirona Inc | XRAY | Medical Instruments & Supplies | Healthcare | 13,000 |
| Hill-Rom Holdings Inc | HRC | Medical Instruments & Supplies | Healthcare | 10,000 |
| Varian Medical Systems Inc | VAR | Medical Instruments & Supplies | Healthcare | 10,000 |
| West Pharmaceutical Services Inc | WST | Medical Instruments & Supplies | Healthcare | 8,000 |
| Merit Medical Systems Inc | MMSI | Medical Instruments & Supplies | Healthcare | 8,000 |
| Cooper Companies Inc | COO | Medical Instruments & Supplies | Healthcare | 7,501 |