PA · AKE.PA

Arkema S.A.

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Basic Materials · Chemicals - Specialty
Headquarters: Colombes 92700
Website: arkema.com

Price · as of 2026-09-07

$58.90

Market cap 4.54B

Price history

Weekly OHLC price history for AKE.PA, USD per share
Week	Open	High	Low	Close	Volume
May 15, 2006 – May 19, 2006	$15.16	$18.85	$15.05	$17.20	11,019,745
May 22, 2006 – May 26, 2006	$17.20	$17.20	$15.60	$16.40	8,478,880
May 29, 2006 – Jun 2, 2006	$16.54	$16.65	$15.18	$16.01	7,476,692
Jun 5, 2006 – Jun 9, 2006	$16.09	$16.09	$15.11	$15.53	4,190,809
Jun 12, 2006 – Jun 16, 2006	$15.35	$16.53	$13.75	$16.26	6,083,775
Jun 19, 2006 – Jun 23, 2006	$16.21	$16.41	$15.19	$16.02	5,282,281
Jun 26, 2006 – Jun 30, 2006	$16.21	$16.89	$16.09	$16.82	2,412,528
Jul 3, 2006 – Jul 7, 2006	$16.75	$16.89	$15.90	$16.49	1,539,973
Jul 10, 2006 – Jul 14, 2006	$16.45	$17.01	$16.26	$16.66	2,219,331
Jul 17, 2006 – Jul 21, 2006	$16.54	$16.84	$15.93	$16.48	1,721,264
Jul 24, 2006 – Jul 28, 2006	$16.43	$17.14	$16.25	$16.74	1,723,752
Jul 31, 2006 – Aug 4, 2006	$16.82	$16.92	$16.18	$16.49	1,002,297
Aug 7, 2006 – Aug 11, 2006	$16.59	$16.59	$15.50	$15.94	1,269,838
Aug 14, 2006 – Aug 18, 2006	$15.93	$16.82	$15.77	$16.64	1,048,400
Aug 21, 2006 – Aug 25, 2006	$16.64	$17.17	$16.42	$17.09	1,292,379
Aug 28, 2006 – Sep 1, 2006	$17.01	$17.14	$16.67	$16.90	1,151,896
Sep 4, 2006 – Sep 8, 2006	$16.90	$16.92	$15.98	$16.21	1,247,322
Sep 11, 2006 – Sep 15, 2006	$16.18	$20.25	$16.10	$19.60	3,186,089
Sep 18, 2006 – Sep 22, 2006	$19.85	$20.29	$19.11	$20.12	1,331,956
Sep 25, 2006 – Sep 29, 2006	$19.73	$20.81	$19.73	$20.51	1,091,677
Oct 2, 2006 – Oct 6, 2006	$20.39	$20.81	$19.87	$20.38	1,161,680
Oct 9, 2006 – Oct 13, 2006	$19.85	$20.80	$19.85	$20.58	657,702
Oct 16, 2006 – Oct 20, 2006	$20.40	$21.39	$20.28	$21.17	580,246
Oct 23, 2006 – Oct 27, 2006	$20.98	$21.61	$20.75	$21.03	1,008,266
Oct 30, 2006 – Nov 3, 2006	$21.00	$21.22	$20.61	$20.95	725,651
Nov 6, 2006 – Nov 10, 2006	$20.95	$21.77	$20.95	$21.43	1,189,580
Nov 13, 2006 – Nov 17, 2006	$21.65	$22.85	$20.76	$21.55	1,526,947
Nov 20, 2006 – Nov 24, 2006	$21.19	$21.66	$20.56	$20.75	1,098,332
Nov 27, 2006 – Dec 1, 2006	$20.75	$21.07	$20.04	$20.95	935,275
Dec 4, 2006 – Dec 8, 2006	$20.72	$21.47	$20.72	$21.33	773,028
Dec 11, 2006 – Dec 15, 2006	$21.16	$22.05	$21.06	$21.66	791,619
Dec 18, 2006 – Dec 22, 2006	$21.64	$21.99	$21.17	$21.22	534,202
Dec 25, 2006 – Dec 29, 2006	$21.15	$21.66	$21.09	$21.46	234,027
Jan 1, 2007 – Jan 5, 2007	$21.50	$21.67	$20.95	$21.22	659,202
Jan 8, 2007 – Jan 12, 2007	$21.11	$21.92	$21.00	$21.78	708,458
Jan 15, 2007 – Jan 19, 2007	$21.76	$22.53	$21.64	$22.02	694,330
Jan 22, 2007 – Jan 26, 2007	$21.81	$22.86	$21.71	$21.78	906,211
Jan 29, 2007 – Feb 2, 2007	$22.03	$22.27	$21.08	$21.74	999,322
Feb 5, 2007 – Feb 9, 2007	$21.64	$22.42	$21.37	$22.40	1,105,044
Feb 12, 2007 – Feb 16, 2007	$22.05	$22.54	$21.78	$22.05	856,671
Feb 19, 2007 – Feb 23, 2007	$22.05	$22.05	$21.26	$21.44	818,987
Feb 26, 2007 – Mar 2, 2007	$21.30	$21.67	$20.04	$20.40	1,100,085
Mar 5, 2007 – Mar 9, 2007	$20.94	$21.06	$20.07	$20.72	1,126,703
Mar 12, 2007 – Mar 16, 2007	$20.96	$21.82	$20.39	$21.64	2,343,865
Mar 19, 2007 – Mar 23, 2007	$21.92	$23.09	$21.61	$22.06	2,131,814
Mar 26, 2007 – Mar 30, 2007	$22.39	$24.19	$22.11	$23.66	1,770,801
Apr 2, 2007 – Apr 5, 2007	$23.65	$25.36	$23.49	$24.71	1,812,699
Apr 9, 2007 – Apr 13, 2007	$24.81	$25.07	$23.79	$24.73	1,061,913
Apr 16, 2007 – Apr 20, 2007	$24.75	$25.24	$24.25	$24.94	1,120,631
Apr 23, 2007 – Apr 27, 2007	$24.83	$25.03	$23.70	$24.06	1,727,201
Apr 30, 2007 – May 4, 2007	$24.31	$24.95	$24.07	$24.52	975,020
May 7, 2007 – May 11, 2007	$24.71	$25.05	$24.14	$24.98	628,564
May 14, 2007 – May 18, 2007	$24.94	$26.79	$24.54	$26.34	1,521,704
May 21, 2007 – May 25, 2007	$26.45	$27.23	$26.06	$26.13	1,001,453
May 28, 2007 – Jun 1, 2007	$26.38	$27.11	$26.35	$26.83	537,714
Jun 4, 2007 – Jun 8, 2007	$26.90	$28.05	$25.91	$26.13	1,529,179
Jun 11, 2007 – Jun 15, 2007	$26.33	$27.03	$25.68	$26.65	1,060,619
Jun 18, 2007 – Jun 22, 2007	$26.76	$27.39	$26.25	$26.40	1,111,093
Jun 25, 2007 – Jun 29, 2007	$26.33	$27.12	$24.98	$26.73	1,071,912
Jul 2, 2007 – Jul 6, 2007	$26.75	$27.55	$26.45	$27.20	1,032,135
Jul 9, 2007 – Jul 13, 2007	$27.39	$27.39	$26.13	$27.28	1,018,779
Jul 16, 2007 – Jul 20, 2007	$27.52	$27.52	$26.35	$26.82	876,470
Jul 23, 2007 – Jul 27, 2007	$26.73	$27.28	$25.63	$25.72	1,405,528
Jul 30, 2007 – Aug 3, 2007	$25.71	$26.78	$25.52	$26.09	1,434,306
Aug 6, 2007 – Aug 10, 2007	$25.86	$26.57	$23.18	$23.65	3,814,053
Aug 13, 2007 – Aug 17, 2007	$24.18	$25.22	$22.63	$23.54	2,146,620
Aug 20, 2007 – Aug 24, 2007	$24.41	$25.21	$23.81	$25.06	1,024,167
Aug 27, 2007 – Aug 31, 2007	$25.08	$25.30	$23.56	$25.13	937,183
Sep 3, 2007 – Sep 7, 2007	$25.29	$25.91	$24.81	$24.86	901,536
Sep 10, 2007 – Sep 14, 2007	$24.87	$25.22	$24.42	$24.71	900,433
Sep 17, 2007 – Sep 21, 2007	$24.65	$25.78	$23.71	$24.61	1,951,411
Sep 24, 2007 – Sep 28, 2007	$24.44	$25.52	$23.24	$23.55	1,959,243
Oct 1, 2007 – Oct 5, 2007	$23.68	$26.25	$23.58	$26.14	1,811,315
Oct 8, 2007 – Oct 12, 2007	$26.07	$26.70	$25.65	$26.25	704,892
Oct 15, 2007 – Oct 19, 2007	$26.25	$26.88	$25.43	$25.73	1,028,459
Oct 22, 2007 – Oct 26, 2007	$25.01	$25.86	$24.50	$25.38	1,069,214
Oct 29, 2007 – Nov 2, 2007	$25.46	$26.36	$24.89	$25.61	835,227
Nov 5, 2007 – Nov 9, 2007	$25.64	$26.72	$24.75	$25.41	769,452
Nov 12, 2007 – Nov 16, 2007	$25.11	$25.34	$22.62	$22.80	1,483,448
Nov 19, 2007 – Nov 23, 2007	$23.06	$23.42	$20.68	$21.51	1,653,606
Nov 26, 2007 – Nov 30, 2007	$22.63	$24.20	$21.47	$23.86	1,637,279
Dec 3, 2007 – Dec 7, 2007	$23.98	$24.73	$23.49	$24.42	1,278,997
Dec 10, 2007 – Dec 14, 2007	$24.25	$27.17	$24.04	$24.50	1,701,304
Dec 17, 2007 – Dec 21, 2007	$24.13	$25.06	$23.56	$24.52	1,018,644
Dec 24, 2007 – Dec 28, 2007	$24.81	$24.94	$24.11	$24.61	220,326
Dec 31, 2007 – Jan 4, 2008	$24.63	$25.22	$22.77	$23.31	603,896
Jan 7, 2008 – Jan 11, 2008	$22.59	$23.66	$21.11	$21.60	1,445,764
Jan 14, 2008 – Jan 18, 2008	$21.17	$22.60	$18.86	$19.45	2,078,880
Jan 21, 2008 – Jan 25, 2008	$18.65	$20.45	$16.82	$19.96	2,350,661
Jan 28, 2008 – Feb 1, 2008	$19.79	$21.33	$18.99	$20.92	1,246,158
Feb 4, 2008 – Feb 8, 2008	$21.22	$21.63	$19.32	$19.85	1,257,032
Feb 11, 2008 – Feb 15, 2008	$19.80	$21.80	$19.65	$20.76	1,495,357
Feb 18, 2008 – Feb 22, 2008	$20.79	$22.22	$20.79	$21.45	1,012,306
Feb 25, 2008 – Feb 29, 2008	$21.79	$21.90	$20.45	$20.83	1,146,505
Mar 3, 2008 – Mar 7, 2008	$20.40	$22.60	$17.97	$18.74	2,793,972
Mar 10, 2008 – Mar 14, 2008	$18.74	$19.19	$18.30	$18.71	2,647,384
Mar 17, 2008 – Mar 20, 2008	$18.19	$19.29	$17.84	$18.88	2,099,171
Mar 24, 2008 – Mar 28, 2008	$19.06	$19.90	$18.90	$19.04	1,968,373
Mar 31, 2008 – Apr 4, 2008	$18.96	$20.32	$18.81	$19.96	2,090,356
Apr 7, 2008 – Apr 11, 2008	$20.19	$20.19	$19.02	$19.23	1,531,291
Apr 14, 2008 – Apr 18, 2008	$18.81	$19.73	$18.79	$19.67	2,878,201
Apr 21, 2008 – Apr 25, 2008	$19.74	$20.48	$19.32	$20.35	2,372,766
Apr 28, 2008 – May 2, 2008	$20.39	$20.90	$19.99	$20.69	1,369,779
May 5, 2008 – May 9, 2008	$20.70	$21.17	$20.05	$20.92	1,272,028
May 12, 2008 – May 16, 2008	$20.91	$24.22	$20.84	$23.79	2,806,013
May 19, 2008 – May 23, 2008	$24.03	$24.10	$22.53	$22.53	1,647,821
May 26, 2008 – May 30, 2008	$22.43	$23.24	$22.12	$23.04	1,112,750
Jun 2, 2008 – Jun 6, 2008	$22.97	$23.96	$22.65	$23.06	1,085,657
Jun 9, 2008 – Jun 13, 2008	$22.85	$23.23	$21.49	$22.19	1,132,033
Jun 16, 2008 – Jun 20, 2008	$21.94	$22.87	$20.95	$21.14	1,100,593
Jun 23, 2008 – Jun 27, 2008	$21.23	$21.41	$20.09	$20.40	1,213,573
Jun 30, 2008 – Jul 4, 2008	$20.24	$20.45	$18.67	$19.05	2,261,326
Jul 7, 2008 – Jul 11, 2008	$19.22	$20.33	$18.18	$18.62	2,093,021
Jul 14, 2008 – Jul 18, 2008	$18.71	$19.77	$17.43	$19.46	1,940,816
Jul 21, 2008 – Jul 25, 2008	$19.38	$20.26	$19.08	$19.35	1,085,975
Jul 28, 2008 – Aug 1, 2008	$19.27	$19.82	$18.09	$18.22	1,874,432
Aug 4, 2008 – Aug 8, 2008	$18.35	$19.57	$17.51	$17.65	2,461,709
Aug 11, 2008 – Aug 15, 2008	$17.74	$18.38	$17.52	$17.71	2,058,447
Aug 18, 2008 – Aug 22, 2008	$17.78	$17.93	$16.67	$17.30	1,521,537
Aug 25, 2008 – Aug 29, 2008	$17.30	$18.68	$16.92	$18.49	1,449,178
Sep 1, 2008 – Sep 5, 2008	$18.44	$19.25	$17.17	$17.44	1,944,249
Sep 8, 2008 – Sep 12, 2008	$18.07	$18.55	$16.96	$17.39	1,761,878
Sep 15, 2008 – Sep 19, 2008	$17.04	$17.36	$15.03	$16.15	3,246,353
Sep 22, 2008 – Sep 26, 2008	$16.22	$16.25	$14.76	$14.95	1,782,237
Sep 29, 2008 – Oct 3, 2008	$14.90	$14.90	$12.92	$13.50	2,449,797
Oct 6, 2008 – Oct 10, 2008	$13.05	$13.25	$10.54	$11.17	2,799,392
Oct 13, 2008 – Oct 17, 2008	$12.91	$14.20	$10.10	$10.68	2,508,360
Oct 20, 2008 – Oct 24, 2008	$11.12	$11.74	$9.28	$9.68	2,074,826
Oct 27, 2008 – Oct 31, 2008	$9.28	$10.09	$8.85	$10.01	1,719,680
Nov 3, 2008 – Nov 7, 2008	$10.17	$11.24	$9.55	$9.82	1,336,895
Nov 10, 2008 – Nov 14, 2008	$10.38	$10.89	$9.38	$9.55	1,284,327
Nov 17, 2008 – Nov 21, 2008	$9.62	$9.70	$6.81	$7.09	1,663,343
Nov 24, 2008 – Nov 28, 2008	$7.55	$8.56	$7.26	$8.50	1,648,703
Dec 1, 2008 – Dec 5, 2008	$8.47	$8.49	$7.32	$7.54	1,499,746
Dec 8, 2008 – Dec 12, 2008	$7.75	$7.99	$7.13	$7.26	1,605,876
Dec 15, 2008 – Dec 19, 2008	$7.38	$7.72	$6.54	$6.68	1,698,254
Dec 22, 2008 – Dec 24, 2008	$6.46	$6.59	$6.13	$6.45	673,758
Dec 29, 2008 – Jan 2, 2009	$6.51	$7.40	$6.32	$7.30	764,960
Jan 5, 2009 – Jan 9, 2009	$7.38	$8.18	$7.28	$7.69	1,782,053
Jan 12, 2009 – Jan 16, 2009	$7.69	$7.94	$6.53	$6.89	1,380,405
Jan 19, 2009 – Jan 23, 2009	$6.96	$7.17	$5.63	$5.77	2,101,551
Jan 26, 2009 – Jan 30, 2009	$5.81	$6.73	$5.67	$6.22	1,656,265
Feb 2, 2009 – Feb 6, 2009	$6.21	$7.39	$5.89	$7.29	1,497,209
Feb 9, 2009 – Feb 13, 2009	$7.30	$7.49	$6.58	$6.71	1,620,955
Feb 16, 2009 – Feb 20, 2009	$6.69	$6.74	$5.93	$6.02	1,485,386
Feb 23, 2009 – Feb 27, 2009	$6.08	$6.29	$5.57	$6.00	1,147,918
Mar 2, 2009 – Mar 6, 2009	$5.90	$6.43	$5.45	$6.12	1,672,141
Mar 9, 2009 – Mar 13, 2009	$6.22	$6.90	$5.81	$6.34	1,335,431
Mar 16, 2009 – Mar 20, 2009	$6.44	$6.85	$6.29	$6.83	1,458,160
Mar 23, 2009 – Mar 27, 2009	$6.90	$7.23	$6.59	$6.68	1,052,153
Mar 30, 2009 – Apr 3, 2009	$6.58	$8.69	$6.37	$8.34	1,970,454
Apr 6, 2009 – Apr 9, 2009	$8.35	$9.60	$7.60	$9.27	1,462,172
Apr 13, 2009 – Apr 17, 2009	$9.46	$9.46	$8.70	$9.07	1,259,109
Apr 20, 2009 – Apr 24, 2009	$8.98	$9.48	$8.44	$9.43	1,404,354
Apr 27, 2009 – Apr 30, 2009	$9.29	$10.17	$9.08	$9.84	879,931
May 4, 2009 – May 8, 2009	$9.99	$10.95	$9.81	$10.36	2,065,214
May 11, 2009 – May 15, 2009	$10.47	$10.57	$9.54	$10.36	1,957,137
May 18, 2009 – May 22, 2009	$10.36	$11.69	$10.22	$10.83	1,219,444
May 25, 2009 – May 29, 2009	$10.89	$11.26	$10.52	$10.80	1,179,559
Jun 1, 2009 – Jun 5, 2009	$10.96	$11.46	$10.83	$11.03	1,415,157
Jun 8, 2009 – Jun 12, 2009	$10.95	$10.95	$10.43	$10.74	1,323,871
Jun 15, 2009 – Jun 19, 2009	$10.74	$10.74	$9.25	$9.86	1,849,075
Jun 22, 2009 – Jun 26, 2009	$9.94	$10.20	$9.29	$9.96	1,716,708
Jun 29, 2009 – Jul 3, 2009	$9.88	$10.03	$9.30	$9.33	1,109,680
Jul 6, 2009 – Jul 10, 2009	$9.29	$9.50	$8.94	$8.98	1,104,949
Jul 13, 2009 – Jul 17, 2009	$9.02	$10.33	$8.92	$10.02	1,501,436
Jul 20, 2009 – Jul 24, 2009	$10.25	$11.02	$10.17	$10.82	1,260,918
Jul 27, 2009 – Jul 31, 2009	$10.88	$11.83	$10.42	$11.69	1,403,977
Aug 3, 2009 – Aug 7, 2009	$11.70	$12.72	$11.68	$12.38	1,455,362
Aug 10, 2009 – Aug 14, 2009	$12.43	$13.23	$11.78	$13.06	1,238,864
Aug 17, 2009 – Aug 21, 2009	$13.30	$13.95	$12.16	$13.83	1,480,791
Aug 24, 2009 – Aug 28, 2009	$13.88	$14.46	$13.24	$13.60	1,330,473
Aug 31, 2009 – Sep 4, 2009	$13.55	$13.57	$12.65	$13.27	1,197,408
Sep 7, 2009 – Sep 11, 2009	$13.45	$14.89	$13.37	$14.09	1,102,140
Sep 14, 2009 – Sep 18, 2009	$14.08	$14.69	$13.46	$13.59	1,976,407
Sep 21, 2009 – Sep 25, 2009	$13.59	$13.87	$12.78	$12.83	1,374,952
Sep 28, 2009 – Oct 2, 2009	$12.94	$15.12	$12.94	$13.65	2,429,642
Oct 5, 2009 – Oct 9, 2009	$13.61	$16.45	$13.58	$16.11	1,671,465
Oct 12, 2009 – Oct 16, 2009	$16.52	$17.39	$15.87	$16.99	2,294,674
Oct 19, 2009 – Oct 23, 2009	$17.07	$17.33	$15.39	$16.20	2,181,407
Oct 26, 2009 – Oct 30, 2009	$16.18	$16.38	$13.96	$15.13	3,285,103
Nov 2, 2009 – Nov 6, 2009	$15.14	$16.08	$14.67	$15.75	1,954,203
Nov 9, 2009 – Nov 13, 2009	$15.83	$16.44	$14.99	$15.43	1,720,256
Nov 16, 2009 – Nov 20, 2009	$15.50	$16.06	$15.04	$15.21	1,716,150
Nov 23, 2009 – Nov 27, 2009	$15.44	$15.68	$13.96	$14.81	1,714,596
Nov 30, 2009 – Dec 4, 2009	$14.94	$15.92	$14.59	$15.72	1,519,528
Dec 7, 2009 – Dec 11, 2009	$15.73	$16.03	$14.85	$15.30	2,327,072
Dec 14, 2009 – Dec 18, 2009	$15.44	$15.68	$15.11	$15.15	1,624,087
Dec 21, 2009 – Dec 24, 2009	$15.11	$15.33	$14.79	$15.10	935,815
Dec 28, 2009 – Dec 31, 2009	$15.30	$15.33	$15.02	$15.10	555,747
Jan 4, 2010 – Jan 8, 2010	$15.01	$16.20	$15.01	$16.13	1,356,782
Jan 11, 2010 – Jan 15, 2010	$16.06	$16.38	$15.79	$16.09	1,322,234
Jan 18, 2010 – Jan 22, 2010	$16.09	$16.68	$15.08	$15.40	1,508,541
Jan 25, 2010 – Jan 29, 2010	$15.38	$17.36	$15.38	$16.11	2,573,000
Feb 1, 2010 – Feb 5, 2010	$16.00	$16.46	$14.84	$15.10	1,435,520
Feb 8, 2010 – Feb 12, 2010	$15.27	$15.44	$14.19	$14.21	1,192,485
Feb 15, 2010 – Feb 19, 2010	$14.24	$15.36	$13.78	$15.31	1,385,348
Feb 22, 2010 – Feb 26, 2010	$15.37	$15.51	$14.29	$14.43	1,086,157
Mar 1, 2010 – Mar 5, 2010	$14.26	$15.61	$13.89	$15.31	1,376,438
Mar 8, 2010 – Mar 12, 2010	$15.26	$16.44	$15.20	$16.30	1,583,761
Mar 15, 2010 – Mar 19, 2010	$16.20	$16.71	$15.85	$15.90	843,252
Mar 22, 2010 – Mar 26, 2010	$15.81	$16.52	$15.72	$16.27	739,554
Mar 29, 2010 – Apr 1, 2010	$16.32	$16.49	$15.81	$16.44	763,842
Apr 5, 2010 – Apr 9, 2010	$16.55	$17.27	$16.51	$17.17	1,107,672
Apr 12, 2010 – Apr 16, 2010	$17.13	$17.30	$16.82	$16.87	621,531
Apr 19, 2010 – Apr 23, 2010	$16.50	$19.34	$16.25	$19.12	1,859,534
Apr 26, 2010 – Apr 30, 2010	$19.20	$19.36	$17.67	$18.38	1,950,741
May 3, 2010 – May 7, 2010	$18.35	$18.67	$16.18	$16.41	2,428,461
May 10, 2010 – May 14, 2010	$17.43	$19.60	$16.98	$18.18	2,365,253
May 17, 2010 – May 21, 2010	$18.00	$18.67	$16.53	$17.45	1,860,575
May 24, 2010 – May 28, 2010	$17.66	$18.12	$15.94	$17.11	2,061,052
May 31, 2010 – Jun 4, 2010	$16.98	$17.90	$16.75	$17.08	1,680,772
Jun 7, 2010 – Jun 11, 2010	$16.87	$17.93	$16.39	$17.69	2,100,695
Jun 14, 2010 – Jun 18, 2010	$17.98	$18.67	$17.79	$18.46	1,456,877
Jun 21, 2010 – Jun 25, 2010	$18.79	$19.05	$17.58	$17.78	1,153,447
Jun 28, 2010 – Jul 2, 2010	$18.00	$18.10	$16.63	$17.04	2,327,017
Jul 5, 2010 – Jul 9, 2010	$17.18	$18.45	$16.83	$18.39	1,110,200
Jul 12, 2010 – Jul 16, 2010	$18.53	$19.84	$18.37	$19.50	1,800,121
Jul 19, 2010 – Jul 23, 2010	$19.37	$20.72	$18.66	$20.26	1,498,781
Jul 26, 2010 – Jul 30, 2010	$20.34	$21.06	$19.79	$19.83	1,598,922
Aug 2, 2010 – Aug 6, 2010	$20.27	$22.70	$20.09	$21.79	2,041,956
Aug 9, 2010 – Aug 13, 2010	$22.15	$22.23	$20.20	$20.26	1,232,897
Aug 16, 2010 – Aug 20, 2010	$20.41	$21.25	$19.94	$19.95	1,320,328
Aug 23, 2010 – Aug 27, 2010	$20.06	$20.14	$19.12	$19.67	1,099,820
Aug 30, 2010 – Sep 3, 2010	$19.68	$21.10	$19.07	$20.96	1,062,159
Sep 6, 2010 – Sep 10, 2010	$21.14	$21.55	$20.29	$21.41	599,438
Sep 13, 2010 – Sep 17, 2010	$21.52	$21.91	$21.09	$21.54	797,342
Sep 20, 2010 – Sep 24, 2010	$21.51	$22.22	$21.16	$21.84	838,504
Sep 27, 2010 – Oct 1, 2010	$21.76	$23.40	$21.23	$23.11	1,125,787
Oct 4, 2010 – Oct 8, 2010	$23.12	$23.82	$22.58	$23.81	751,841
Oct 11, 2010 – Oct 15, 2010	$23.79	$25.69	$23.65	$25.40	1,129,870
Oct 18, 2010 – Oct 22, 2010	$25.35	$26.34	$24.74	$26.18	1,047,435
Oct 25, 2010 – Oct 29, 2010	$26.35	$27.73	$26.33	$27.52	1,306,582
Nov 1, 2010 – Nov 5, 2010	$28.15	$28.37	$27.15	$28.17	1,396,110
Nov 8, 2010 – Nov 12, 2010	$28.16	$29.48	$26.42	$27.04	2,003,229
Nov 15, 2010 – Nov 19, 2010	$26.97	$28.42	$26.60	$28.35	1,415,267
Nov 22, 2010 – Nov 26, 2010	$28.72	$28.74	$27.44	$27.84	1,355,133
Nov 29, 2010 – Dec 3, 2010	$27.96	$31.53	$26.83	$30.92	2,082,751
Dec 6, 2010 – Dec 10, 2010	$30.93	$32.78	$30.27	$30.35	1,976,050
Dec 13, 2010 – Dec 17, 2010	$30.69	$31.22	$30.08	$30.11	1,811,065
Dec 20, 2010 – Dec 24, 2010	$30.10	$31.21	$30.10	$30.88	850,162
Dec 27, 2010 – Dec 31, 2010	$30.88	$31.99	$30.51	$31.93	668,027
Jan 3, 2011 – Jan 7, 2011	$32.31	$32.95	$31.17	$31.51	1,331,297
Jan 10, 2011 – Jan 14, 2011	$31.57	$32.33	$31.11	$31.45	1,980,693
Jan 17, 2011 – Jan 21, 2011	$32.36	$33.59	$31.19	$31.19	3,064,182
Jan 24, 2011 – Jan 28, 2011	$31.42	$31.55	$29.71	$30.68	2,425,773
Jan 31, 2011 – Feb 4, 2011	$30.62	$31.53	$29.92	$30.82	2,295,817
Feb 7, 2011 – Feb 11, 2011	$31.48	$32.27	$31.12	$31.57	1,602,213
Feb 14, 2011 – Feb 18, 2011	$31.67	$32.98	$31.51	$32.64	1,847,047
Feb 21, 2011 – Feb 25, 2011	$32.61	$32.61	$30.10	$30.74	2,165,813
Feb 28, 2011 – Mar 4, 2011	$30.96	$35.27	$30.91	$34.02	3,771,379
Mar 7, 2011 – Mar 11, 2011	$33.87	$35.66	$32.77	$33.61	2,148,763
Mar 14, 2011 – Mar 18, 2011	$33.32	$33.61	$31.07	$33.52	2,481,476
Mar 21, 2011 – Mar 25, 2011	$34.49	$37.31	$34.37	$36.87	2,282,551
Mar 28, 2011 – Apr 1, 2011	$36.57	$38.64	$36.27	$38.62	2,298,808
Apr 4, 2011 – Apr 8, 2011	$41.43	$41.43	$38.70	$40.07	2,422,270
Apr 11, 2011 – Apr 15, 2011	$40.44	$40.60	$38.84	$40.29	1,893,607
Apr 18, 2011 – Apr 21, 2011	$40.30	$41.27	$38.72	$41.18	1,120,203
Apr 25, 2011 – Apr 29, 2011	$41.38	$42.29	$41.00	$41.69	1,273,551
May 2, 2011 – May 6, 2011	$41.82	$44.51	$40.60	$43.97	2,808,697
May 9, 2011 – May 13, 2011	$44.45	$46.52	$43.22	$44.30	2,552,551
May 16, 2011 – May 20, 2011	$43.81	$44.59	$42.55	$43.16	2,513,431
May 23, 2011 – May 27, 2011	$42.52	$45.01	$41.79	$44.49	2,635,881
May 30, 2011 – Jun 3, 2011	$44.75	$45.91	$43.42	$44.20	5,404,729
Jun 6, 2011 – Jun 10, 2011	$44.29	$45.03	$42.23	$42.49	2,255,872
Jun 13, 2011 – Jun 17, 2011	$42.36	$43.13	$40.08	$41.16	2,341,770
Jun 20, 2011 – Jun 24, 2011	$40.66	$42.27	$39.98	$41.18	1,941,216
Jun 27, 2011 – Jul 1, 2011	$41.15	$42.87	$39.88	$42.66	2,370,116
Jul 4, 2011 – Jul 8, 2011	$42.66	$43.92	$42.44	$42.63	1,491,451
Jul 11, 2011 – Jul 15, 2011	$42.62	$42.90	$39.77	$41.04	1,552,514
Jul 18, 2011 – Jul 22, 2011	$40.85	$42.87	$39.31	$42.42	1,880,278
Jul 25, 2011 – Jul 29, 2011	$42.37	$43.61	$39.81	$40.95	2,214,000
Aug 1, 2011 – Aug 5, 2011	$41.81	$42.02	$32.27	$33.63	4,466,809
Aug 8, 2011 – Aug 12, 2011	$32.88	$35.58	$30.14	$35.17	3,843,754
Aug 15, 2011 – Aug 19, 2011	$35.83	$36.76	$29.56	$30.52	2,903,618
Aug 22, 2011 – Aug 26, 2011	$30.01	$31.73	$28.90	$30.00	2,767,996
Aug 29, 2011 – Sep 2, 2011	$30.35	$32.99	$29.91	$30.54	2,161,330
Sep 5, 2011 – Sep 9, 2011	$29.59	$30.35	$27.48	$28.68	2,885,659
Sep 12, 2011 – Sep 16, 2011	$28.35	$31.64	$27.47	$31.38	3,173,703
Sep 19, 2011 – Sep 23, 2011	$30.34	$30.95	$25.53	$27.60	2,215,251
Sep 26, 2011 – Sep 30, 2011	$26.94	$28.94	$26.06	$26.44	2,306,806
Oct 3, 2011 – Oct 7, 2011	$25.60	$27.57	$22.47	$27.01	2,955,158
Oct 10, 2011 – Oct 14, 2011	$27.36	$30.59	$27.17	$29.69	2,101,990
Oct 17, 2011 – Oct 21, 2011	$30.36	$31.30	$26.38	$27.77	2,054,046
Oct 24, 2011 – Oct 28, 2011	$28.42	$31.09	$27.83	$30.61	2,016,887
Oct 31, 2011 – Nov 4, 2011	$30.11	$30.95	$26.58	$29.46	2,516,936
Nov 7, 2011 – Nov 11, 2011	$29.17	$31.79	$27.34	$28.70	2,403,026
Nov 14, 2011 – Nov 18, 2011	$28.90	$29.10	$25.02	$25.16	1,710,008
Nov 21, 2011 – Nov 25, 2011	$24.63	$30.48	$23.47	$29.02	3,987,790
Nov 28, 2011 – Dec 2, 2011	$29.42	$32.64	$29.42	$31.44	2,170,484
Dec 5, 2011 – Dec 9, 2011	$31.91	$33.77	$30.65	$31.44	2,229,542
Dec 12, 2011 – Dec 16, 2011	$31.38	$31.61	$28.79	$29.12	1,638,881
Dec 19, 2011 – Dec 23, 2011	$28.84	$32.43	$28.47	$32.03	1,445,024
Dec 26, 2011 – Dec 30, 2011	$32.02	$33.05	$31.49	$32.87	405,155
Jan 2, 2012 – Jan 6, 2012	$32.87	$34.81	$31.97	$32.26	1,610,741
Jan 9, 2012 – Jan 13, 2012	$32.32	$35.63	$32.03	$35.07	1,665,940
Jan 16, 2012 – Jan 20, 2012	$34.55	$37.39	$34.39	$37.06	1,223,784
Jan 23, 2012 – Jan 27, 2012	$37.05	$38.14	$35.48	$36.99	1,265,493
Jan 30, 2012 – Feb 3, 2012	$36.90	$39.22	$36.26	$38.92	1,291,353
Feb 6, 2012 – Feb 10, 2012	$38.67	$41.06	$38.41	$39.50	1,602,213
Feb 13, 2012 – Feb 17, 2012	$39.78	$41.44	$39.29	$41.04	1,088,017
Feb 20, 2012 – Feb 24, 2012	$41.19	$42.88	$40.67	$41.57	1,704,544
Feb 27, 2012 – Mar 2, 2012	$41.34	$42.48	$40.93	$41.93	1,295,286
Mar 5, 2012 – Mar 9, 2012	$41.73	$42.34	$37.45	$41.68	2,155,013
Mar 12, 2012 – Mar 16, 2012	$41.46	$43.67	$41.19	$42.27	3,373,680
Mar 19, 2012 – Mar 23, 2012	$42.18	$42.25	$39.46	$41.81	2,238,260
Mar 26, 2012 – Mar 30, 2012	$42.11	$42.92	$40.68	$41.98	1,734,569
Apr 2, 2012 – Apr 5, 2012	$42.35	$43.08	$39.74	$40.56	1,692,586
Apr 9, 2012 – Apr 13, 2012	$39.84	$41.74	$38.46	$40.10	1,488,062
Apr 16, 2012 – Apr 20, 2012	$40.29	$42.12	$40.29	$40.86	2,072,868
Apr 23, 2012 – Apr 27, 2012	$40.30	$41.74	$39.26	$41.22	1,498,184
Apr 30, 2012 – May 4, 2012	$41.69	$41.86	$39.81	$39.92	1,357,423
May 7, 2012 – May 11, 2012	$39.06	$40.56	$36.17	$37.83	2,568,220
May 14, 2012 – May 18, 2012	$37.42	$37.45	$33.03	$33.58	2,408,827
May 21, 2012 – May 25, 2012	$33.53	$34.84	$32.59	$32.71	1,999,147
May 28, 2012 – Jun 1, 2012	$33.40	$34.65	$30.86	$31.17	4,573,534
Jun 4, 2012 – Jun 8, 2012	$30.76	$34.77	$30.40	$34.05	2,573,867
Jun 11, 2012 – Jun 15, 2012	$34.77	$35.23	$30.92	$32.27	1,937,080
Jun 18, 2012 – Jun 22, 2012	$33.22	$33.74	$31.23	$31.38	1,725,402
Jun 25, 2012 – Jun 29, 2012	$31.38	$31.72	$28.67	$31.72	2,208,784
Jul 2, 2012 – Jul 6, 2012	$32.30	$39.39	$31.64	$36.48	4,023,751
Jul 9, 2012 – Jul 13, 2012	$36.24	$37.79	$34.40	$36.27	3,081,668
Jul 16, 2012 – Jul 20, 2012	$36.37	$36.91	$35.18	$35.44	1,851,182
Jul 23, 2012 – Jul 27, 2012	$35.08	$37.42	$33.53	$37.08	2,077,397
Jul 30, 2012 – Aug 3, 2012	$37.29	$40.52	$36.17	$39.69	2,967,022
Aug 6, 2012 – Aug 10, 2012	$39.93	$41.01	$38.79	$40.77	1,577,894
Aug 13, 2012 – Aug 17, 2012	$40.81	$42.53	$40.03	$42.52	1,242,037
Aug 20, 2012 – Aug 24, 2012	$42.32	$43.69	$41.41	$43.07	1,476,265
Aug 27, 2012 – Aug 31, 2012	$42.90	$43.04	$40.53	$41.65	1,118,398
Sep 3, 2012 – Sep 7, 2012	$41.69	$43.81	$40.97	$43.77	1,447,742
Sep 10, 2012 – Sep 14, 2012	$43.56	$46.73	$42.94	$46.73	1,610,779
Sep 17, 2012 – Sep 21, 2012	$46.24	$46.70	$44.11	$45.36	1,845,124
Sep 24, 2012 – Sep 28, 2012	$44.31	$45.69	$43.93	$44.83	1,735,281
Oct 1, 2012 – Oct 5, 2012	$44.98	$46.82	$44.92	$46.82	1,403,047
Oct 8, 2012 – Oct 12, 2012	$46.13	$47.59	$45.05	$45.15	1,776,379
Oct 15, 2012 – Oct 19, 2012	$45.14	$46.57	$44.88	$45.84	1,614,987
Oct 22, 2012 – Oct 26, 2012	$45.82	$45.82	$41.88	$43.98	2,232,811
Oct 29, 2012 – Nov 2, 2012	$43.59	$45.22	$42.95	$44.54	970,407
Nov 5, 2012 – Nov 9, 2012	$44.45	$45.78	$43.00	$45.34	1,611,021
Nov 12, 2012 – Nov 16, 2012	$45.40	$46.26	$43.98	$43.98	1,206,339
Nov 19, 2012 – Nov 23, 2012	$44.32	$47.17	$44.32	$47.17	1,135,172
Nov 26, 2012 – Nov 30, 2012	$46.77	$48.54	$46.57	$48.40	1,167,788
Dec 3, 2012 – Dec 7, 2012	$48.59	$49.48	$47.69	$49.41	903,152
Dec 10, 2012 – Dec 14, 2012	$49.06	$50.45	$48.97	$49.84	917,949
Dec 17, 2012 – Dec 21, 2012	$49.79	$51.85	$49.24	$49.66	1,064,676
Dec 24, 2012 – Dec 28, 2012	$49.59	$49.64	$48.64	$48.91	228,047
Dec 31, 2012 – Jan 4, 2013	$48.59	$51.75	$48.40	$50.61	760,065
Jan 7, 2013 – Jan 11, 2013	$50.28	$50.45	$46.62	$48.42	1,789,648
Jan 14, 2013 – Jan 18, 2013	$48.77	$50.67	$47.53	$50.44	1,072,633
Jan 21, 2013 – Jan 25, 2013	$50.78	$51.92	$48.90	$51.71	1,142,876
Jan 28, 2013 – Feb 1, 2013	$52.02	$53.07	$51.21	$53.07	1,145,508
Feb 4, 2013 – Feb 8, 2013	$53.28	$54.01	$51.47	$52.25	1,058,115
Feb 11, 2013 – Feb 15, 2013	$52.24	$53.00	$51.65	$51.94	702,732
Feb 18, 2013 – Feb 22, 2013	$51.88	$53.31	$50.25	$51.65	809,608
Feb 25, 2013 – Mar 1, 2013	$51.94	$52.48	$46.77	$47.22	1,990,746
Mar 4, 2013 – Mar 8, 2013	$46.71	$48.50	$44.83	$47.35	2,151,380
Mar 11, 2013 – Mar 15, 2013	$47.01	$48.38	$46.99	$48.29	1,213,353
Mar 18, 2013 – Mar 22, 2013	$47.37	$48.55	$44.51	$45.22	1,803,769
Mar 25, 2013 – Mar 28, 2013	$45.54	$45.74	$42.10	$43.67	1,697,130
Apr 1, 2013 – Apr 5, 2013	$43.34	$43.86	$41.69	$41.96	1,104,475
Apr 8, 2013 – Apr 12, 2013	$41.99	$43.36	$41.28	$41.86	1,483,750
Apr 15, 2013 – Apr 19, 2013	$41.65	$41.83	$39.10	$40.82	1,677,952
Apr 22, 2013 – Apr 26, 2013	$40.71	$44.09	$40.06	$44.09	2,009,557
Apr 29, 2013 – May 3, 2013	$44.16	$44.97	$43.08	$44.83	1,057,196
May 6, 2013 – May 10, 2013	$44.82	$46.25	$44.60	$45.55	1,045,543
May 13, 2013 – May 17, 2013	$45.42	$49.59	$44.37	$49.55	2,533,734
May 20, 2013 – May 24, 2013	$49.53	$49.53	$46.72	$47.71	1,581,762
May 27, 2013 – May 31, 2013	$47.93	$49.13	$47.26	$49.00	1,151,015
Jun 3, 2013 – Jun 7, 2013	$48.81	$49.50	$48.58	$49.11	1,422,943
Jun 10, 2013 – Jun 14, 2013	$48.76	$49.03	$46.42	$46.86	1,056,464
Jun 17, 2013 – Jun 21, 2013	$47.10	$48.65	$43.78	$43.78	1,501,763
Jun 24, 2013 – Jun 28, 2013	$43.77	$45.21	$42.51	$44.41	1,704,101
Jul 1, 2013 – Jul 5, 2013	$44.58	$45.78	$43.68	$44.78	1,822,717
Jul 8, 2013 – Jul 12, 2013	$44.91	$48.81	$44.64	$47.81	1,150,923
Jul 15, 2013 – Jul 19, 2013	$47.98	$49.17	$47.41	$48.13	907,831
Jul 22, 2013 – Jul 26, 2013	$48.39	$48.84	$47.43	$47.61	816,407
Jul 29, 2013 – Aug 2, 2013	$47.49	$48.73	$44.70	$48.73	1,232,287
Aug 5, 2013 – Aug 9, 2013	$48.81	$48.97	$46.17	$47.36	1,293,169
Aug 12, 2013 – Aug 16, 2013	$47.29	$49.39	$47.09	$49.39	775,204
Aug 19, 2013 – Aug 23, 2013	$49.36	$51.06	$48.71	$50.83	795,614
Aug 26, 2013 – Aug 30, 2013	$50.92	$50.92	$47.40	$48.15	885,791
Sep 2, 2013 – Sep 6, 2013	$48.73	$50.68	$48.53	$50.37	970,525
Sep 9, 2013 – Sep 13, 2013	$50.32	$53.88	$49.80	$53.14	1,442,231
Sep 16, 2013 – Sep 20, 2013	$53.57	$54.32	$52.18	$53.10	1,292,558
Sep 23, 2013 – Sep 27, 2013	$52.89	$53.30	$51.80	$52.50	835,856
Sep 30, 2013 – Oct 4, 2013	$51.80	$52.62	$49.04	$50.53	830,074
Oct 7, 2013 – Oct 11, 2013	$50.23	$53.20	$49.75	$52.80	1,167,440
Oct 14, 2013 – Oct 18, 2013	$52.49	$53.84	$52.35	$53.52	836,224
Oct 21, 2013 – Oct 25, 2013	$53.49	$53.70	$52.21	$52.82	830,736
Oct 28, 2013 – Nov 1, 2013	$52.89	$53.08	$51.66	$52.48	617,341
Nov 4, 2013 – Nov 8, 2013	$52.58	$53.14	$50.37	$52.18	1,357,922
Nov 11, 2013 – Nov 15, 2013	$51.77	$52.13	$50.07	$51.07	1,148,112
Nov 18, 2013 – Nov 22, 2013	$51.06	$52.13	$50.16	$50.98	826,947
Nov 25, 2013 – Nov 29, 2013	$51.01	$53.11	$51.01	$52.97	747,051
Dec 2, 2013 – Dec 6, 2013	$52.89	$53.16	$50.00	$50.31	857,791
Dec 9, 2013 – Dec 13, 2013	$50.27	$50.34	$48.49	$49.31	652,410
Dec 16, 2013 – Dec 20, 2013	$49.17	$51.07	$49.17	$50.91	882,777
Dec 23, 2013 – Dec 27, 2013	$50.97	$52.42	$50.81	$52.38	242,085
Dec 30, 2013 – Jan 3, 2014	$52.23	$53.60	$52.11	$53.01	479,047
Jan 6, 2014 – Jan 10, 2014	$52.94	$53.39	$49.60	$50.44	1,257,875
Jan 13, 2014 – Jan 17, 2014	$50.60	$51.55	$49.87	$50.64	829,589
Jan 20, 2014 – Jan 24, 2014	$50.50	$50.55	$47.55	$47.73	965,444
Jan 27, 2014 – Jan 31, 2014	$47.73	$51.75	$47.66	$49.83	1,316,755
Feb 3, 2014 – Feb 7, 2014	$49.77	$50.42	$48.20	$49.41	1,043,374
Feb 10, 2014 – Feb 14, 2014	$49.49	$51.50	$49.38	$51.45	772,166
Feb 17, 2014 – Feb 21, 2014	$51.61	$52.12	$50.53	$51.47	516,572
Feb 24, 2014 – Feb 28, 2014	$51.43	$51.70	$49.39	$49.61	745,463
Mar 3, 2014 – Mar 7, 2014	$49.14	$52.23	$48.17	$51.34	1,393,880
Mar 10, 2014 – Mar 14, 2014	$51.33	$51.61	$48.13	$48.60	917,641
Mar 17, 2014 – Mar 21, 2014	$48.77	$50.99	$48.54	$50.51	832,684
Mar 24, 2014 – Mar 28, 2014	$50.51	$51.70	$49.69	$51.35	605,059
Mar 31, 2014 – Apr 4, 2014	$51.44	$52.28	$51.06	$51.35	681,566
Apr 7, 2014 – Apr 11, 2014	$51.02	$51.21	$48.74	$49.15	853,205
Apr 14, 2014 – Apr 17, 2014	$48.86	$48.91	$47.43	$48.24	720,751
Apr 21, 2014 – Apr 25, 2014	$48.29	$50.73	$48.17	$50.03	589,543
Apr 28, 2014 – May 2, 2014	$50.02	$50.74	$49.57	$50.15	2,614,876
May 5, 2014 – May 9, 2014	$49.95	$50.74	$47.20	$47.66	1,197,251
May 12, 2014 – May 16, 2014	$47.85	$49.24	$46.10	$47.71	1,681,610
May 19, 2014 – May 23, 2014	$47.70	$49.02	$46.96	$48.71	1,094,176
May 26, 2014 – May 30, 2014	$48.74	$48.83	$47.72	$48.41	1,141,037
Jun 2, 2014 – Jun 6, 2014	$48.69	$49.87	$47.77	$49.64	1,014,163
Jun 9, 2014 – Jun 13, 2014	$49.63	$50.17	$47.88	$48.47	1,075,424
Jun 16, 2014 – Jun 20, 2014	$48.47	$48.60	$46.78	$46.91	1,091,191
Jun 23, 2014 – Jun 27, 2014	$47.12	$47.61	$45.56	$45.70	1,294,371
Jun 30, 2014 – Jul 4, 2014	$45.76	$48.27	$45.24	$47.73	1,570,529
Jul 7, 2014 – Jul 11, 2014	$47.70	$47.97	$44.33	$44.47	1,824,948
Jul 14, 2014 – Jul 18, 2014	$44.58	$46.08	$44.43	$44.84	999,126
Jul 21, 2014 – Jul 25, 2014	$44.80	$46.58	$44.62	$45.65	842,194
Jul 28, 2014 – Aug 1, 2014	$45.74	$46.15	$33.39	$33.39	2,824,753
Aug 4, 2014 – Aug 8, 2014	$34.10	$36.63	$32.39	$36.20	3,355,876
Aug 11, 2014 – Aug 15, 2014	$36.43	$37.11	$35.61	$35.64	1,696,996
Aug 18, 2014 – Aug 22, 2014	$35.99	$36.74	$35.61	$35.83	1,276,417
Aug 25, 2014 – Aug 29, 2014	$36.91	$37.40	$36.47	$36.86	1,049,549
Sep 1, 2014 – Sep 5, 2014	$36.81	$36.88	$35.83	$36.37	1,198,310
Sep 8, 2014 – Sep 12, 2014	$36.35	$37.31	$36.35	$36.86	871,787
Sep 15, 2014 – Sep 19, 2014	$36.66	$37.65	$35.82	$35.88	1,296,433
Sep 22, 2014 – Sep 26, 2014	$35.85	$36.05	$33.92	$34.42	1,748,715
Sep 29, 2014 – Oct 3, 2014	$34.44	$34.68	$32.45	$32.82	1,330,165
Oct 6, 2014 – Oct 10, 2014	$33.10	$33.36	$30.38	$30.38	1,599,369
Oct 13, 2014 – Oct 17, 2014	$30.28	$31.35	$29.18	$31.21	1,929,911
Oct 20, 2014 – Oct 24, 2014	$31.29	$31.88	$30.69	$31.78	1,174,467
Oct 27, 2014 – Oct 31, 2014	$32.08	$32.10	$30.88	$31.77	1,317,964
Nov 3, 2014 – Nov 7, 2014	$31.69	$33.04	$31.40	$32.67	1,409,177
Nov 10, 2014 – Nov 14, 2014	$32.72	$35.63	$31.80	$35.35	1,547,476
Nov 17, 2014 – Nov 21, 2014	$34.59	$35.42	$32.95	$34.72	2,052,099
Nov 24, 2014 – Nov 28, 2014	$34.49	$37.82	$33.68	$36.59	3,042,815
Dec 1, 2014 – Dec 5, 2014	$36.77	$38.47	$36.55	$38.34	2,499,292
Dec 8, 2014 – Dec 12, 2014	$38.22	$38.22	$34.96	$35.11	1,241,309
Dec 15, 2014 – Dec 19, 2014	$35.11	$36.41	$33.44	$36.21	1,573,947
Dec 22, 2014 – Dec 24, 2014	$36.44	$37.26	$35.55	$37.26	384,253
Dec 29, 2014 – Jan 2, 2015	$37.28	$37.30	$36.06	$36.36	449,796
Jan 5, 2015 – Jan 9, 2015	$36.29	$36.62	$33.72	$35.60	1,465,045
Jan 12, 2015 – Jan 16, 2015	$37.48	$39.08	$36.05	$38.78	2,334,063
Jan 19, 2015 – Jan 23, 2015	$38.99	$42.37	$38.64	$41.22	2,187,204
Jan 26, 2015 – Jan 30, 2015	$41.20	$42.95	$39.97	$42.46	2,150,279
Feb 2, 2015 – Feb 6, 2015	$42.55	$44.33	$42.40	$43.83	1,868,018
Feb 9, 2015 – Feb 13, 2015	$43.57	$44.82	$42.75	$44.41	1,686,238
Feb 16, 2015 – Feb 20, 2015	$44.47	$44.95	$42.85	$44.20	1,165,183
Feb 23, 2015 – Feb 27, 2015	$44.46	$45.12	$43.74	$44.75	1,070,609
Mar 2, 2015 – Mar 6, 2015	$44.74	$48.48	$42.98	$47.46	2,347,614
Mar 9, 2015 – Mar 13, 2015	$47.49	$49.48	$46.57	$48.97	1,856,184
Mar 16, 2015 – Mar 20, 2015	$48.98	$49.24	$46.82	$48.55	1,991,783
Mar 23, 2015 – Mar 27, 2015	$48.61	$49.26	$47.43	$48.67	1,337,335
Mar 30, 2015 – Apr 2, 2015	$48.83	$50.39	$48.68	$49.46	1,069,663
Apr 6, 2015 – Apr 10, 2015	$49.60	$50.66	$49.09	$50.39	794,555
Apr 13, 2015 – Apr 17, 2015	$50.20	$50.54	$47.16	$47.63	1,682,805
Apr 20, 2015 – Apr 24, 2015	$47.74	$49.77	$47.71	$48.14	1,329,868
Apr 27, 2015 – Apr 30, 2015	$48.14	$49.69	$46.10	$48.09	1,162,295
May 4, 2015 – May 8, 2015	$48.28	$49.80	$45.49	$48.28	2,117,750
May 11, 2015 – May 15, 2015	$48.41	$48.50	$45.97	$46.19	1,182,330
May 18, 2015 – May 22, 2015	$46.28	$47.36	$45.62	$46.98	1,070,654
May 25, 2015 – May 29, 2015	$46.88	$47.64	$44.96	$45.22	1,478,026
Jun 1, 2015 – Jun 5, 2015	$45.85	$48.52	$43.81	$44.22	1,348,512
Jun 8, 2015 – Jun 12, 2015	$44.17	$46.61	$43.70	$44.90	1,613,314
Jun 15, 2015 – Jun 19, 2015	$44.28	$45.43	$43.28	$44.45	1,296,765
Jun 22, 2015 – Jun 26, 2015	$45.46	$46.93	$44.98	$46.00	1,402,417
Jun 29, 2015 – Jul 3, 2015	$44.00	$45.97	$43.66	$44.64	1,682,038
Jul 6, 2015 – Jul 10, 2015	$44.06	$45.96	$42.37	$45.48	1,425,574
Jul 13, 2015 – Jul 17, 2015	$45.90	$47.65	$45.76	$47.23	1,148,308
Jul 20, 2015 – Jul 24, 2015	$47.55	$48.69	$46.28	$46.49	1,170,050
Jul 27, 2015 – Jul 31, 2015	$46.38	$48.97	$44.63	$48.79	1,775,669
Aug 3, 2015 – Aug 7, 2015	$49.25	$50.67	$48.59	$50.29	1,562,299
Aug 10, 2015 – Aug 14, 2015	$50.41	$50.70	$47.64	$48.53	1,271,237
Aug 17, 2015 – Aug 21, 2015	$48.87	$49.09	$43.70	$43.70	1,183,447
Aug 24, 2015 – Aug 28, 2015	$41.91	$44.06	$39.40	$43.59	2,313,768
Aug 31, 2015 – Sep 4, 2015	$43.62	$43.78	$41.35	$41.62	1,369,095
Sep 7, 2015 – Sep 11, 2015	$42.04	$44.43	$41.41	$42.24	1,321,051
Sep 14, 2015 – Sep 18, 2015	$42.23	$43.57	$41.27	$42.03	1,517,634
Sep 21, 2015 – Sep 25, 2015	$41.98	$42.89	$38.98	$40.11	2,008,905
Sep 28, 2015 – Oct 2, 2015	$39.98	$40.89	$37.66	$40.05	1,758,334
Oct 5, 2015 – Oct 9, 2015	$40.87	$44.77	$40.87	$44.52	1,686,359
Oct 12, 2015 – Oct 16, 2015	$44.60	$44.89	$42.41	$43.51	1,093,782
Oct 19, 2015 – Oct 23, 2015	$43.42	$47.20	$42.69	$46.57	961,036
Oct 26, 2015 – Oct 30, 2015	$46.47	$46.55	$44.59	$45.79	902,064
Nov 2, 2015 – Nov 6, 2015	$45.32	$47.67	$45.30	$47.25	909,143
Nov 9, 2015 – Nov 13, 2015	$47.18	$47.56	$43.45	$43.94	1,346,209
Nov 16, 2015 – Nov 20, 2015	$43.42	$45.89	$43.41	$45.63	975,210
Nov 23, 2015 – Nov 27, 2015	$45.63	$46.74	$44.63	$45.77	883,944
Nov 30, 2015 – Dec 4, 2015	$46.24	$47.88	$44.95	$45.46	1,399,936
Dec 7, 2015 – Dec 11, 2015	$45.71	$46.32	$42.51	$42.63	1,196,425
Dec 14, 2015 – Dec 18, 2015	$42.79	$45.25	$41.93	$44.20	1,264,018
Dec 21, 2015 – Dec 24, 2015	$44.01	$45.13	$43.02	$44.46	461,941
Dec 28, 2015 – Dec 31, 2015	$44.54	$45.00	$43.86	$44.40	304,569
Jan 4, 2016 – Jan 8, 2016	$43.88	$43.99	$38.88	$38.88	1,495,777
Jan 11, 2016 – Jan 15, 2016	$38.74	$40.57	$37.80	$38.05	1,646,908
Jan 18, 2016 – Jan 22, 2016	$38.00	$39.87	$36.39	$39.09	1,436,573
Jan 25, 2016 – Jan 29, 2016	$39.37	$40.14	$37.68	$39.56	1,788,126
Feb 1, 2016 – Feb 5, 2016	$40.21	$40.55	$35.27	$36.71	2,652,364
Feb 8, 2016 – Feb 12, 2016	$36.78	$36.90	$33.11	$33.93	1,936,950
Feb 15, 2016 – Feb 19, 2016	$34.07	$37.16	$34.07	$36.64	1,491,719
Feb 22, 2016 – Feb 26, 2016	$36.81	$38.54	$35.52	$38.41	1,328,410
Feb 29, 2016 – Mar 4, 2016	$38.08	$43.76	$37.98	$42.93	2,155,649
Mar 7, 2016 – Mar 11, 2016	$42.95	$44.23	$41.79	$43.81	1,680,005
Mar 14, 2016 – Mar 18, 2016	$43.99	$44.62	$42.93	$44.15	1,299,506
Mar 21, 2016 – Mar 24, 2016	$43.98	$45.33	$43.31	$44.35	1,246,838
Mar 28, 2016 – Apr 1, 2016	$44.58	$46.04	$44.52	$45.30	901,121
Apr 4, 2016 – Apr 8, 2016	$45.23	$45.81	$43.41	$45.13	1,096,373
Apr 11, 2016 – Apr 15, 2016	$45.08	$48.39	$44.82	$48.03	1,381,697
Apr 18, 2016 – Apr 22, 2016	$47.44	$49.17	$47.04	$48.62	1,023,398
Apr 25, 2016 – Apr 29, 2016	$48.30	$49.13	$47.36	$47.90	973,376
May 2, 2016 – May 6, 2016	$48.05	$48.36	$46.07	$46.38	935,556
May 9, 2016 – May 13, 2016	$46.71	$49.63	$46.17	$48.64	2,101,252
May 16, 2016 – May 20, 2016	$48.49	$49.54	$48.21	$49.15	990,326
May 23, 2016 – May 27, 2016	$49.15	$51.01	$48.50	$50.14	971,648
May 30, 2016 – Jun 3, 2016	$50.13	$51.56	$49.87	$50.27	1,256,339
Jun 6, 2016 – Jun 10, 2016	$50.28	$51.37	$48.83	$48.96	1,101,550
Jun 13, 2016 – Jun 17, 2016	$48.44	$48.89	$47.47	$48.84	1,722,443
Jun 20, 2016 – Jun 24, 2016	$49.82	$51.98	$45.80	$48.22	1,452,996
Jun 27, 2016 – Jul 1, 2016	$47.97	$49.95	$44.73	$49.82	1,598,004
Jul 4, 2016 – Jul 8, 2016	$49.94	$49.94	$46.11	$48.29	997,133
Jul 11, 2016 – Jul 15, 2016	$48.94	$51.90	$48.67	$51.33	906,204
Jul 18, 2016 – Jul 22, 2016	$51.34	$53.40	$50.34	$52.74	1,113,874
Jul 25, 2016 – Jul 29, 2016	$52.63	$53.90	$52.35	$53.88	895,117
Aug 1, 2016 – Aug 5, 2016	$54.14	$55.25	$52.12	$55.21	1,486,079
Aug 8, 2016 – Aug 12, 2016	$55.21	$56.55	$55.02	$56.15	829,332
Aug 15, 2016 – Aug 19, 2016	$56.04	$56.53	$55.40	$55.89	479,666
Aug 22, 2016 – Aug 26, 2016	$55.83	$56.73	$55.23	$56.22	610,636
Aug 29, 2016 – Sep 2, 2016	$56.06	$58.44	$55.45	$58.26	923,064
Sep 5, 2016 – Sep 9, 2016	$58.19	$59.53	$57.50	$57.72	1,074,259
Sep 12, 2016 – Sep 16, 2016	$56.93	$58.76	$53.83	$58.42	1,112,934
Sep 19, 2016 – Sep 23, 2016	$58.48	$60.04	$58.43	$59.22	1,060,050
Sep 26, 2016 – Sep 30, 2016	$59.00	$59.62	$56.80	$58.14	1,311,676
Oct 3, 2016 – Oct 7, 2016	$58.12	$59.32	$57.92	$58.14	1,134,633
Oct 10, 2016 – Oct 14, 2016	$58.22	$59.34	$57.21	$58.84	1,006,328
Oct 17, 2016 – Oct 21, 2016	$58.83	$61.37	$57.63	$61.25	1,125,688
Oct 24, 2016 – Oct 28, 2016	$61.25	$61.49	$59.49	$60.70	882,484
Oct 31, 2016 – Nov 4, 2016	$60.43	$61.31	$58.62	$58.97	1,181,481
Nov 7, 2016 – Nov 11, 2016	$59.82	$63.31	$56.75	$60.75	1,675,029
Nov 14, 2016 – Nov 18, 2016	$61.22	$62.96	$61.04	$62.04	1,129,006
Nov 21, 2016 – Nov 25, 2016	$62.25	$63.22	$61.39	$62.64	801,826
Nov 28, 2016 – Dec 2, 2016	$62.65	$64.49	$61.76	$63.53	1,359,160
Dec 5, 2016 – Dec 9, 2016	$63.50	$67.22	$63.32	$66.28	1,473,307
Dec 12, 2016 – Dec 16, 2016	$66.25	$66.78	$64.63	$66.17	1,078,737
Dec 19, 2016 – Dec 23, 2016	$65.96	$66.53	$65.52	$65.80	808,109
Dec 26, 2016 – Dec 30, 2016	$65.99	$66.39	$64.90	$65.57	377,159
Jan 2, 2017 – Jan 6, 2017	$65.13	$66.50	$65.09	$65.30	676,879
Jan 9, 2017 – Jan 13, 2017	$65.34	$65.52	$62.08	$64.22	1,313,825
Jan 16, 2017 – Jan 20, 2017	$63.90	$65.61	$62.43	$65.26	1,087,666
Jan 23, 2017 – Jan 27, 2017	$65.06	$67.46	$64.05	$67.34	1,047,599
Jan 30, 2017 – Feb 3, 2017	$67.14	$67.33	$64.49	$66.11	935,686
Feb 6, 2017 – Feb 10, 2017	$65.88	$66.19	$63.16	$65.47	914,498
Feb 13, 2017 – Feb 17, 2017	$65.51	$68.05	$65.40	$67.43	1,195,780
Feb 20, 2017 – Feb 24, 2017	$67.56	$68.60	$63.97	$64.29	1,250,971
Feb 27, 2017 – Mar 3, 2017	$63.47	$67.03	$62.72	$64.30	1,721,644
Mar 6, 2017 – Mar 10, 2017	$64.22	$64.22	$62.45	$62.67	1,281,377
Mar 13, 2017 – Mar 17, 2017	$62.66	$65.19	$61.86	$65.19	1,599,172
Mar 20, 2017 – Mar 24, 2017	$64.93	$65.59	$63.72	$65.01	974,053
Mar 27, 2017 – Mar 31, 2017	$64.23	$65.94	$63.54	$65.25	1,010,260
Apr 3, 2017 – Apr 7, 2017	$65.48	$67.39	$64.88	$67.39	1,215,490
Apr 10, 2017 – Apr 13, 2017	$67.48	$67.80	$64.83	$65.17	914,633
Apr 17, 2017 – Apr 21, 2017	$64.59	$64.93	$63.66	$64.25	926,472
Apr 24, 2017 – Apr 28, 2017	$66.71	$69.07	$66.36	$68.58	1,378,973
May 1, 2017 – May 5, 2017	$68.75	$70.45	$68.13	$70.36	1,096,414
May 8, 2017 – May 12, 2017	$70.54	$70.54	$68.20	$68.20	1,227,948
May 15, 2017 – May 19, 2017	$68.63	$69.42	$66.00	$67.63	1,115,845
May 22, 2017 – May 26, 2017	$68.37	$69.91	$66.81	$67.87	1,055,248
May 29, 2017 – Jun 2, 2017	$67.77	$69.10	$67.06	$69.03	1,116,094
Jun 5, 2017 – Jun 9, 2017	$69.13	$69.48	$66.35	$69.26	1,158,028
Jun 12, 2017 – Jun 16, 2017	$69.31	$69.84	$67.46	$68.65	1,099,870
Jun 19, 2017 – Jun 23, 2017	$69.28	$69.83	$67.40	$67.98	869,501
Jun 26, 2017 – Jun 30, 2017	$68.08	$69.14	$66.57	$67.35	1,191,811
Jul 3, 2017 – Jul 7, 2017	$69.38	$70.29	$67.96	$68.85	1,185,375
Jul 10, 2017 – Jul 14, 2017	$69.21	$72.05	$68.88	$71.96	1,120,531
Jul 17, 2017 – Jul 21, 2017	$72.09	$73.27	$69.74	$70.31	1,126,080
Jul 24, 2017 – Jul 28, 2017	$70.35	$71.33	$69.12	$69.42	963,006
Jul 31, 2017 – Aug 4, 2017	$69.47	$71.41	$67.92	$69.62	1,454,145
Aug 7, 2017 – Aug 11, 2017	$69.93	$70.07	$66.82	$67.49	1,018,207
Aug 14, 2017 – Aug 18, 2017	$67.91	$69.30	$67.58	$68.11	903,367
Aug 21, 2017 – Aug 25, 2017	$68.03	$69.24	$67.17	$67.17	800,261
Aug 28, 2017 – Sep 1, 2017	$66.98	$67.17	$64.68	$66.67	2,080,315
Sep 4, 2017 – Sep 8, 2017	$65.97	$67.83	$65.97	$67.83	879,525
Sep 11, 2017 – Sep 15, 2017	$68.13	$70.33	$67.82	$69.85	1,058,415
Sep 18, 2017 – Sep 22, 2017	$70.32	$73.28	$70.32	$72.88	1,337,370
Sep 25, 2017 – Sep 29, 2017	$72.66	$75.33	$72.66	$74.79	989,520
Oct 2, 2017 – Oct 6, 2017	$74.86	$75.55	$74.18	$74.32	754,805
Oct 9, 2017 – Oct 13, 2017	$74.25	$75.43	$74.10	$75.29	795,411
Oct 16, 2017 – Oct 20, 2017	$75.29	$77.13	$74.21	$76.45	1,092,055
Oct 23, 2017 – Oct 27, 2017	$76.34	$78.35	$75.69	$77.85	1,039,455
Oct 30, 2017 – Nov 3, 2017	$77.82	$79.33	$77.32	$78.86	783,913
Nov 6, 2017 – Nov 10, 2017	$78.61	$79.73	$75.91	$76.70	1,456,273
Nov 13, 2017 – Nov 17, 2017	$75.29	$76.09	$73.92	$75.19	1,186,860
Nov 20, 2017 – Nov 24, 2017	$75.08	$77.17	$74.79	$75.26	816,828
Nov 27, 2017 – Dec 1, 2017	$74.97	$75.22	$72.66	$73.60	1,311,287
Dec 4, 2017 – Dec 8, 2017	$74.32	$75.04	$72.49	$73.13	1,042,469
Dec 11, 2017 – Dec 15, 2017	$73.35	$75.33	$72.81	$74.93	1,089,332
Dec 18, 2017 – Dec 22, 2017	$75.11	$75.66	$73.06	$73.35	946,247
Dec 25, 2017 – Dec 29, 2017	$73.31	$74.07	$73.02	$73.20	297,898
Jan 1, 2018 – Jan 5, 2018	$73.06	$75.72	$72.19	$75.22	731,125
Jan 8, 2018 – Jan 12, 2018	$74.93	$75.69	$73.49	$73.60	1,172,621
Jan 15, 2018 – Jan 19, 2018	$73.78	$77.39	$72.16	$77.39	1,720,750
Jan 22, 2018 – Jan 26, 2018	$77.50	$77.74	$75.76	$76.70	1,193,548
Jan 29, 2018 – Feb 2, 2018	$76.95	$77.93	$72.09	$72.09	1,580,605
Feb 5, 2018 – Feb 9, 2018	$72.09	$73.71	$68.36	$69.84	1,800,754
Feb 12, 2018 – Feb 16, 2018	$70.48	$73.42	$69.65	$72.23	1,318,434
Feb 19, 2018 – Feb 23, 2018	$72.63	$79.15	$71.88	$76.70	1,691,710
Feb 26, 2018 – Mar 2, 2018	$77.96	$78.61	$73.99	$74.93	1,503,245
Mar 5, 2018 – Mar 9, 2018	$74.68	$78.82	$74.68	$78.39	1,234,071
Mar 12, 2018 – Mar 16, 2018	$78.68	$79.80	$77.27	$78.00	1,257,030
Mar 19, 2018 – Mar 23, 2018	$77.89	$79.51	$75.01	$75.73	1,168,703
Mar 26, 2018 – Mar 29, 2018	$75.91	$77.78	$74.65	$76.41	878,276
Apr 2, 2018 – Apr 6, 2018	$75.84	$77.13	$74.17	$76.41	822,550
Apr 9, 2018 – Apr 13, 2018	$76.56	$78.40	$75.77	$77.82	984,821
Apr 16, 2018 – Apr 20, 2018	$77.81	$80.38	$77.35	$80.20	1,001,297
Apr 23, 2018 – Apr 27, 2018	$80.02	$81.39	$77.81	$78.68	1,403,517
Apr 30, 2018 – May 4, 2018	$78.64	$79.55	$75.12	$76.27	1,474,810
May 7, 2018 – May 11, 2018	$76.41	$78.97	$75.55	$78.79	803,434
May 14, 2018 – May 18, 2018	$78.72	$79.72	$78.03	$79.01	964,905
May 21, 2018 – May 25, 2018	$79.26	$80.34	$77.46	$78.59	970,936
May 28, 2018 – Jun 1, 2018	$79.07	$79.36	$76.60	$77.15	1,091,270
Jun 4, 2018 – Jun 8, 2018	$77.55	$77.93	$74.90	$76.08	1,045,770
Jun 11, 2018 – Jun 15, 2018	$76.67	$77.41	$74.80	$76.27	1,506,663
Jun 18, 2018 – Jun 22, 2018	$76.16	$76.38	$73.23	$75.09	1,243,361
Jun 25, 2018 – Jun 29, 2018	$75.57	$75.57	$72.42	$74.68	1,227,094
Jul 2, 2018 – Jul 6, 2018	$73.55	$78.44	$72.79	$75.02	1,222,901
Jul 9, 2018 – Jul 13, 2018	$75.35	$77.23	$74.84	$75.20	875,567
Jul 16, 2018 – Jul 20, 2018	$75.31	$78.33	$75.01	$76.23	847,758
Jul 23, 2018 – Jul 27, 2018	$76.19	$78.59	$75.45	$78.48	782,216
Jul 30, 2018 – Aug 3, 2018	$78.07	$81.02	$77.37	$80.02	1,208,735
Aug 6, 2018 – Aug 10, 2018	$80.06	$80.39	$77.22	$77.70	887,429
Aug 13, 2018 – Aug 17, 2018	$77.56	$78.44	$76.08	$77.59	765,276
Aug 20, 2018 – Aug 24, 2018	$78.11	$79.28	$77.78	$78.99	679,591
Aug 27, 2018 – Aug 31, 2018	$79.43	$80.28	$78.88	$79.47	725,388
Sep 3, 2018 – Sep 7, 2018	$79.07	$79.36	$75.90	$76.53	813,719
Sep 10, 2018 – Sep 14, 2018	$76.82	$78.96	$76.04	$78.66	786,582
Sep 17, 2018 – Sep 21, 2018	$78.18	$82.23	$78.04	$82.12	1,188,823
Sep 24, 2018 – Sep 28, 2018	$81.94	$82.05	$77.71	$78.59	1,352,158
Oct 1, 2018 – Oct 5, 2018	$78.59	$80.98	$78.22	$78.48	1,035,720
Oct 8, 2018 – Oct 12, 2018	$78.15	$78.48	$70.34	$72.12	1,416,353
Oct 15, 2018 – Oct 19, 2018	$72.18	$73.26	$68.15	$68.62	1,272,634
Oct 22, 2018 – Oct 26, 2018	$69.54	$69.72	$62.62	$65.74	1,617,681
Oct 29, 2018 – Nov 2, 2018	$65.62	$71.45	$64.56	$70.43	1,605,154
Nov 5, 2018 – Nov 9, 2018	$70.09	$71.31	$67.47	$69.94	1,632,720
Nov 12, 2018 – Nov 16, 2018	$70.27	$70.69	$66.89	$67.23	1,255,076
Nov 19, 2018 – Nov 23, 2018	$65.37	$66.29	$60.69	$60.75	1,525,991
Nov 26, 2018 – Nov 30, 2018	$61.25	$62.89	$60.15	$61.72	1,288,303
Dec 3, 2018 – Dec 7, 2018	$63.72	$65.09	$57.48	$59.11	1,596,087
Dec 10, 2018 – Dec 14, 2018	$58.21	$58.99	$56.27	$57.92	1,616,435
Dec 17, 2018 – Dec 21, 2018	$57.75	$57.78	$53.86	$54.58	1,798,401
Dec 24, 2018 – Dec 28, 2018	$54.19	$55.35	$53.50	$54.77	535,644
Dec 31, 2018 – Jan 4, 2019	$54.81	$57.44	$53.68	$57.35	722,256
Jan 7, 2019 – Jan 11, 2019	$57.89	$61.73	$57.01	$60.03	1,383,953
Jan 14, 2019 – Jan 18, 2019	$59.82	$61.90	$58.66	$61.87	1,471,384
Jan 21, 2019 – Jan 25, 2019	$61.68	$61.96	$58.99	$61.65	1,419,569
Jan 28, 2019 – Feb 1, 2019	$61.36	$62.97	$59.42	$60.56	1,266,026
Feb 4, 2019 – Feb 8, 2019	$60.32	$63.00	$58.30	$58.30	1,117,050
Feb 11, 2019 – Feb 15, 2019	$59.08	$62.77	$58.85	$61.65	1,325,978
Feb 18, 2019 – Feb 22, 2019	$61.71	$64.64	$61.30	$64.45	1,006,476
Feb 25, 2019 – Mar 1, 2019	$64.76	$67.70	$63.10	$66.83	1,785,608
Mar 4, 2019 – Mar 8, 2019	$67.53	$69.23	$61.94	$62.72	1,583,174
Mar 11, 2019 – Mar 15, 2019	$62.90	$67.35	$62.81	$66.54	1,512,289
Mar 18, 2019 – Mar 22, 2019	$66.77	$67.33	$63.22	$63.22	1,130,695
Mar 25, 2019 – Mar 29, 2019	$62.75	$63.23	$61.41	$62.50	1,302,676
Apr 1, 2019 – Apr 5, 2019	$64.70	$67.13	$63.78	$66.70	1,444,729
Apr 8, 2019 – Apr 12, 2019	$66.65	$68.56	$64.89	$68.56	1,301,737
Apr 15, 2019 – Apr 18, 2019	$68.56	$70.43	$68.24	$69.90	780,876
Apr 22, 2019 – Apr 26, 2019	$69.46	$70.25	$67.26	$67.69	851,021
Apr 29, 2019 – May 3, 2019	$67.69	$68.59	$65.61	$66.13	1,111,832
May 6, 2019 – May 10, 2019	$64.43	$65.41	$58.20	$58.38	1,723,780
May 13, 2019 – May 17, 2019	$58.41	$60.09	$55.98	$59.53	1,716,649
May 20, 2019 – May 24, 2019	$59.62	$59.81	$56.13	$57.42	1,350,328
May 27, 2019 – May 31, 2019	$57.85	$59.40	$56.32	$57.17	1,355,395
Jun 3, 2019 – Jun 7, 2019	$56.81	$60.30	$55.88	$57.80	1,669,388
Jun 10, 2019 – Jun 14, 2019	$58.03	$60.53	$57.61	$58.05	1,274,753
Jun 17, 2019 – Jun 21, 2019	$58.09	$63.76	$57.01	$61.46	1,681,764
Jun 24, 2019 – Jun 28, 2019	$61.60	$62.29	$60.52	$62.23	1,357,755
Jul 1, 2019 – Jul 5, 2019	$63.21	$63.79	$60.73	$61.46	1,184,019
Jul 8, 2019 – Jul 12, 2019	$61.24	$62.60	$57.53	$62.54	1,411,323
Jul 15, 2019 – Jul 19, 2019	$62.79	$64.55	$60.97	$62.20	1,632,372
Jul 22, 2019 – Jul 26, 2019	$62.25	$66.28	$61.96	$64.30	1,583,778
Jul 29, 2019 – Aug 2, 2019	$64.02	$66.03	$60.50	$60.99	1,800,568
Aug 5, 2019 – Aug 9, 2019	$60.18	$60.88	$58.12	$59.16	1,545,131
Aug 12, 2019 – Aug 16, 2019	$59.65	$60.12	$54.98	$56.59	1,230,765
Aug 19, 2019 – Aug 23, 2019	$57.17	$60.77	$57.07	$58.05	1,239,868
Aug 26, 2019 – Aug 30, 2019	$57.74	$61.05	$57.07	$60.70	1,171,592
Sep 2, 2019 – Sep 6, 2019	$60.65	$62.81	$59.35	$62.43	1,193,033
Sep 9, 2019 – Sep 13, 2019	$62.40	$67.47	$62.14	$67.33	1,467,324
Sep 16, 2019 – Sep 20, 2019	$66.42	$67.01	$64.16	$64.78	1,470,452
Sep 23, 2019 – Sep 27, 2019	$64.46	$64.87	$61.07	$64.82	1,541,093
Sep 30, 2019 – Oct 4, 2019	$64.67	$65.82	$60.78	$61.99	1,180,608
Oct 7, 2019 – Oct 11, 2019	$61.68	$64.90	$60.88	$64.75	1,327,347
Oct 14, 2019 – Oct 18, 2019	$64.40	$69.32	$63.76	$68.49	1,714,733
Oct 21, 2019 – Oct 25, 2019	$68.37	$70.91	$67.97	$70.73	1,515,550
Oct 28, 2019 – Nov 1, 2019	$70.88	$72.81	$67.79	$72.23	2,381,902
Nov 4, 2019 – Nov 8, 2019	$72.67	$74.44	$72.65	$74.00	1,692,418
Nov 11, 2019 – Nov 15, 2019	$73.50	$74.96	$72.51	$74.04	1,401,129
Nov 18, 2019 – Nov 22, 2019	$73.86	$74.15	$70.38	$72.23	1,421,124
Nov 25, 2019 – Nov 29, 2019	$72.49	$73.43	$71.53	$71.58	1,300,252
Dec 2, 2019 – Dec 6, 2019	$71.69	$73.16	$69.35	$72.55	1,289,373
Dec 9, 2019 – Dec 13, 2019	$72.55	$74.79	$71.69	$72.17	1,508,028
Dec 16, 2019 – Dec 20, 2019	$72.58	$73.07	$71.22	$72.19	1,365,911
Dec 23, 2019 – Dec 27, 2019	$72.02	$73.47	$71.91	$72.45	4,173,899
Dec 30, 2019 – Jan 3, 2020	$72.33	$72.80	$70.05	$70.67	577,576
Jan 6, 2020 – Jan 10, 2020	$69.12	$70.90	$67.00	$68.64	1,327,322
Jan 13, 2020 – Jan 17, 2020	$68.59	$68.77	$64.81	$66.45	1,849,342
Jan 20, 2020 – Jan 24, 2020	$66.51	$67.07	$64.79	$65.41	1,268,822
Jan 27, 2020 – Jan 31, 2020	$63.96	$65.85	$62.92	$63.18	1,443,968
Feb 3, 2020 – Feb 7, 2020	$63.26	$66.74	$62.79	$64.65	1,204,570
Feb 10, 2020 – Feb 14, 2020	$64.43	$67.41	$64.23	$65.46	985,935
Feb 17, 2020 – Feb 21, 2020	$65.69	$66.29	$63.80	$65.54	1,095,904
Feb 24, 2020 – Feb 28, 2020	$63.54	$71.04	$62.75	$64.73	2,969,969
Mar 2, 2020 – Mar 6, 2020	$65.17	$65.67	$57.98	$58.50	2,515,727
Mar 9, 2020 – Mar 13, 2020	$53.80	$56.21	$45.65	$47.00	3,093,885
Mar 16, 2020 – Mar 20, 2020	$43.11	$47.92	$32.34	$45.64	2,984,078
Mar 23, 2020 – Mar 27, 2020	$41.93	$49.13	$39.87	$45.40	1,739,499
Mar 30, 2020 – Apr 3, 2020	$45.63	$52.05	$43.62	$50.24	1,643,468
Apr 6, 2020 – Apr 9, 2020	$53.10	$58.82	$51.14	$58.06	1,240,036
Apr 13, 2020 – Apr 17, 2020	$58.88	$59.36	$52.51	$56.12	1,340,347
Apr 20, 2020 – Apr 24, 2020	$56.71	$58.58	$54.18	$55.43	795,173
Apr 27, 2020 – Apr 30, 2020	$56.42	$59.51	$56.42	$57.61	719,494
May 4, 2020 – May 8, 2020	$56.36	$58.65	$54.18	$57.68	876,205
May 11, 2020 – May 15, 2020	$57.98	$59.07	$54.44	$54.65	819,053
May 18, 2020 – May 22, 2020	$55.85	$59.36	$54.67	$55.72	1,130,430
May 25, 2020 – May 29, 2020	$56.13	$62.57	$55.78	$61.47	1,525,161
Jun 1, 2020 – Jun 5, 2020	$62.93	$69.39	$61.74	$69.02	1,524,036
Jun 8, 2020 – Jun 12, 2020	$68.25	$69.40	$61.42	$62.82	1,436,166
Jun 15, 2020 – Jun 19, 2020	$61.20	$65.88	$61.04	$63.95	1,607,897
Jun 22, 2020 – Jun 26, 2020	$63.96	$67.47	$63.07	$65.85	1,308,708
Jun 29, 2020 – Jul 3, 2020	$65.63	$68.87	$65.07	$67.47	961,711
Jul 6, 2020 – Jul 10, 2020	$68.81	$69.35	$66.73	$68.31	931,553
Jul 13, 2020 – Jul 17, 2020	$69.29	$72.72	$68.85	$70.13	880,969
Jul 20, 2020 – Jul 24, 2020	$69.99	$71.89	$68.93	$69.48	701,226
Jul 27, 2020 – Jul 31, 2020	$69.21	$70.20	$68.27	$68.74	1,069,351
Aug 3, 2020 – Aug 7, 2020	$69.07	$72.16	$68.60	$70.67	704,938
Aug 10, 2020 – Aug 14, 2020	$70.99	$74.48	$70.30	$72.83	832,774
Aug 17, 2020 – Aug 21, 2020	$72.36	$73.49	$71.97	$72.79	599,114
Aug 24, 2020 – Aug 28, 2020	$73.38	$75.15	$72.81	$73.01	593,522
Aug 31, 2020 – Sep 4, 2020	$73.34	$74.41	$71.96	$73.44	1,049,140
Sep 7, 2020 – Sep 11, 2020	$73.69	$77.04	$72.61	$76.82	820,663
Sep 14, 2020 – Sep 18, 2020	$77.42	$78.07	$75.59	$75.59	1,130,935
Sep 21, 2020 – Sep 25, 2020	$75.16	$75.23	$70.30	$70.46	1,020,509
Sep 28, 2020 – Oct 2, 2020	$71.39	$72.09	$69.61	$71.23	1,005,488
Oct 5, 2020 – Oct 9, 2020	$72.18	$75.36	$71.10	$74.65	776,397
Oct 12, 2020 – Oct 16, 2020	$74.92	$75.20	$72.27	$73.74	680,250
Oct 19, 2020 – Oct 23, 2020	$73.82	$74.13	$66.68	$70.39	796,546
Oct 26, 2020 – Oct 30, 2020	$69.30	$70.68	$63.95	$65.96	1,079,920
Nov 2, 2020 – Nov 6, 2020	$66.36	$69.52	$65.63	$68.47	1,123,550
Nov 9, 2020 – Nov 13, 2020	$69.31	$73.20	$69.10	$70.29	1,089,921
Nov 16, 2020 – Nov 20, 2020	$70.90	$73.49	$70.34	$72.33	966,637
Nov 23, 2020 – Nov 27, 2020	$72.78	$76.47	$72.31	$76.47	722,194
Nov 30, 2020 – Dec 4, 2020	$76.11	$77.27	$73.76	$74.06	1,360,719
Dec 7, 2020 – Dec 11, 2020	$72.96	$76.53	$72.07	$74.15	1,007,843
Dec 14, 2020 – Dec 18, 2020	$74.62	$75.83	$74.15	$75.83	1,145,666
Dec 21, 2020 – Dec 24, 2020	$74.81	$74.81	$72.81	$74.07	446,962
Dec 28, 2020 – Dec 31, 2020	$74.53	$75.81	$73.35	$73.35	434,277
Jan 4, 2021 – Jan 8, 2021	$74.22	$75.82	$73.38	$73.70	1,012,572
Jan 11, 2021 – Jan 15, 2021	$73.22	$76.17	$72.45	$75.81	1,266,185
Jan 18, 2021 – Jan 22, 2021	$75.34	$77.46	$74.45	$74.97	950,145
Jan 25, 2021 – Jan 29, 2021	$75.35	$75.85	$70.89	$71.78	1,055,250
Feb 1, 2021 – Feb 5, 2021	$72.26	$73.06	$69.10	$69.54	1,075,057
Feb 8, 2021 – Feb 12, 2021	$69.93	$70.97	$68.75	$70.12	902,801
Feb 15, 2021 – Feb 19, 2021	$70.32	$72.13	$70.09	$71.00	823,450
Feb 22, 2021 – Feb 26, 2021	$70.62	$74.37	$69.43	$71.78	981,869
Mar 1, 2021 – Mar 5, 2021	$72.17	$76.93	$72.14	$75.31	926,134
Mar 8, 2021 – Mar 12, 2021	$76.09	$79.59	$75.70	$79.59	1,236,655
Mar 15, 2021 – Mar 19, 2021	$79.82	$81.43	$77.04	$79.71	1,027,022
Mar 22, 2021 – Mar 26, 2021	$79.27	$82.34	$78.13	$82.18	948,290
Mar 29, 2021 – Apr 1, 2021	$82.17	$82.76	$81.08	$81.94	690,443
Apr 5, 2021 – Apr 9, 2021	$82.37	$83.20	$80.57	$81.82	642,790
Apr 12, 2021 – Apr 16, 2021	$81.95	$83.00	$80.14	$82.06	860,998
Apr 19, 2021 – Apr 23, 2021	$82.22	$83.28	$81.11	$82.73	736,728
Apr 26, 2021 – Apr 30, 2021	$83.08	$84.37	$81.55	$81.59	751,270
May 3, 2021 – May 7, 2021	$81.83	$86.57	$80.81	$84.88	912,478
May 10, 2021 – May 14, 2021	$85.24	$86.88	$83.20	$84.80	1,116,130
May 17, 2021 – May 21, 2021	$85.32	$85.79	$82.37	$84.41	975,479
May 24, 2021 – May 28, 2021	$84.69	$88.44	$84.33	$87.32	1,722,334
May 31, 2021 – Jun 4, 2021	$87.32	$87.76	$86.40	$87.44	706,406
Jun 7, 2021 – Jun 11, 2021	$87.36	$88.28	$85.96	$86.84	794,913
Jun 14, 2021 – Jun 18, 2021	$87.04	$87.96	$84.07	$84.59	915,176
Jun 21, 2021 – Jun 25, 2021	$84.23	$85.95	$83.46	$84.99	798,058
Jun 28, 2021 – Jul 2, 2021	$84.79	$86.19	$83.71	$85.39	812,180
Jul 5, 2021 – Jul 9, 2021	$85.20	$86.32	$83.63	$85.76	944,608
Jul 12, 2021 – Jul 16, 2021	$86.31	$86.40	$84.51	$84.79	796,384
Jul 19, 2021 – Jul 23, 2021	$84.07	$84.11	$81.66	$82.50	1,252,089
Jul 26, 2021 – Jul 30, 2021	$82.22	$86.64	$82.14	$86.12	943,615
Aug 2, 2021 – Aug 6, 2021	$86.76	$87.76	$85.68	$87.40	928,280
Aug 9, 2021 – Aug 13, 2021	$87.36	$89.53	$86.92	$89.21	467,545
Aug 16, 2021 – Aug 20, 2021	$88.72	$88.96	$83.83	$84.35	576,226
Aug 23, 2021 – Aug 27, 2021	$84.87	$86.12	$84.03	$86.00	530,701
Aug 30, 2021 – Sep 3, 2021	$86.28	$92.26	$85.80	$89.41	1,062,990
Sep 6, 2021 – Sep 10, 2021	$90.01	$94.22	$89.89	$93.10	993,356
Sep 13, 2021 – Sep 17, 2021	$93.26	$93.99	$90.81	$90.81	1,004,724
Sep 20, 2021 – Sep 24, 2021	$89.97	$92.66	$87.32	$92.18	903,401
Sep 27, 2021 – Oct 1, 2021	$93.30	$93.75	$90.25	$90.53	1,008,039
Oct 4, 2021 – Oct 8, 2021	$90.33	$91.86	$86.76	$88.49	947,250
Oct 11, 2021 – Oct 15, 2021	$88.37	$92.66	$87.52	$92.50	820,075
Oct 18, 2021 – Oct 22, 2021	$92.14	$93.86	$90.82	$92.94	689,950
Oct 25, 2021 – Oct 29, 2021	$93.14	$96.43	$92.90	$94.91	848,530
Nov 1, 2021 – Nov 5, 2021	$95.15	$96.03	$91.69	$93.38	822,797
Nov 8, 2021 – Nov 12, 2021	$93.58	$99.72	$93.22	$98.56	1,081,419
Nov 15, 2021 – Nov 19, 2021	$98.40	$100.73	$96.84	$97.84	1,059,861
Nov 22, 2021 – Nov 26, 2021	$97.88	$101.53	$93.87	$94.23	1,174,643
Nov 29, 2021 – Dec 3, 2021	$94.87	$96.71	$90.37	$95.55	1,197,750
Dec 6, 2021 – Dec 10, 2021	$96.04	$99.60	$95.88	$96.96	875,772
Dec 13, 2021 – Dec 17, 2021	$95.55	$98.20	$93.71	$96.51	1,037,071
Dec 20, 2021 – Dec 24, 2021	$94.87	$97.84	$94.03	$97.00	493,674
Dec 27, 2021 – Dec 31, 2021	$96.47	$100.25	$96.47	$99.45	282,050
Jan 3, 2022 – Jan 7, 2022	$100.21	$104.98	$99.89	$104.50	808,719
Jan 10, 2022 – Jan 14, 2022	$104.99	$106.87	$103.38	$106.59	755,917
Jan 17, 2022 – Jan 21, 2022	$106.91	$108.36	$101.78	$102.94	917,496
Jan 24, 2022 – Jan 28, 2022	$102.49	$104.62	$97.92	$103.10	978,166
Jan 31, 2022 – Feb 4, 2022	$105.50	$106.71	$102.86	$102.94	725,838
Feb 7, 2022 – Feb 11, 2022	$103.42	$105.75	$102.70	$103.34	680,438
Feb 14, 2022 – Feb 18, 2022	$101.37	$104.54	$98.40	$101.57	669,873
Feb 21, 2022 – Feb 25, 2022	$102.41	$103.01	$92.50	$97.20	1,090,827
Feb 28, 2022 – Mar 4, 2022	$94.75	$96.27	$82.06	$82.06	1,518,253
Mar 7, 2022 – Mar 11, 2022	$77.88	$88.32	$73.95	$84.99	1,769,095
Mar 14, 2022 – Mar 18, 2022	$86.31	$91.22	$85.28	$89.53	1,272,397
Mar 21, 2022 – Mar 25, 2022	$89.33	$91.78	$88.80	$89.37	699,950
Mar 28, 2022 – Apr 1, 2022	$89.97	$94.54	$86.80	$87.04	813,288
Apr 4, 2022 – Apr 8, 2022	$87.00	$91.30	$85.47	$86.24	823,208
Apr 11, 2022 – Apr 14, 2022	$86.28	$87.80	$83.19	$87.12	632,426
Apr 18, 2022 – Apr 22, 2022	$87.32	$92.25	$86.15	$89.85	551,111
Apr 25, 2022 – Apr 29, 2022	$88.04	$89.17	$83.87	$87.64	749,980
May 2, 2022 – May 6, 2022	$87.48	$97.31	$78.74	$93.34	1,114,609
May 9, 2022 – May 13, 2022	$92.86	$94.63	$88.28	$92.50	856,707
May 16, 2022 – May 20, 2022	$92.10	$96.68	$89.81	$89.81	842,536
May 23, 2022 – May 27, 2022	$90.76	$93.48	$89.97	$93.48	466,329
May 30, 2022 – Jun 3, 2022	$94.19	$96.74	$91.92	$96.00	597,338
Jun 6, 2022 – Jun 10, 2022	$96.87	$96.91	$87.42	$87.42	757,490
Jun 13, 2022 – Jun 17, 2022	$86.43	$86.52	$75.25	$76.01	1,157,557
Jun 20, 2022 – Jun 24, 2022	$76.32	$78.30	$70.15	$73.95	870,712
Jun 27, 2022 – Jul 1, 2022	$74.57	$76.79	$68.11	$70.89	941,302
Jul 4, 2022 – Jul 8, 2022	$70.20	$78.55	$70.20	$77.21	1,065,409
Jul 11, 2022 – Jul 15, 2022	$74.97	$75.81	$67.93	$71.55	1,140,804
Jul 18, 2022 – Jul 22, 2022	$73.03	$75.56	$69.90	$74.62	969,598
Jul 25, 2022 – Jul 29, 2022	$74.54	$76.49	$72.77	$76.16	1,011,577
Aug 1, 2022 – Aug 5, 2022	$76.07	$77.01	$74.36	$75.58	639,590
Aug 8, 2022 – Aug 12, 2022	$75.96	$77.55	$73.66	$75.25	625,794
Aug 15, 2022 – Aug 19, 2022	$75.61	$76.02	$72.28	$72.41	556,546
Aug 22, 2022 – Aug 26, 2022	$71.62	$71.99	$68.67	$68.95	699,100
Aug 29, 2022 – Sep 2, 2022	$68.31	$73.04	$67.82	$71.07	954,470
Sep 5, 2022 – Sep 9, 2022	$69.37	$71.37	$66.83	$70.91	778,776
Sep 12, 2022 – Sep 16, 2022	$71.59	$73.60	$64.24	$64.74	1,083,296
Sep 19, 2022 – Sep 23, 2022	$64.33	$66.85	$61.22	$61.80	780,462
Sep 26, 2022 – Sep 30, 2022	$61.08	$62.38	$58.71	$61.95	1,072,847
Oct 3, 2022 – Oct 7, 2022	$61.28	$65.72	$60.48	$61.44	838,144
Oct 10, 2022 – Oct 14, 2022	$60.78	$64.03	$59.20	$61.80	1,256,412
Oct 17, 2022 – Oct 21, 2022	$62.10	$65.48	$61.21	$64.39	812,721
Oct 24, 2022 – Oct 28, 2022	$64.97	$66.62	$63.78	$65.91	783,867
Oct 31, 2022 – Nov 4, 2022	$66.21	$69.59	$64.90	$69.11	756,229
Nov 7, 2022 – Nov 11, 2022	$68.74	$76.64	$68.31	$75.91	987,637
Nov 14, 2022 – Nov 18, 2022	$75.53	$77.07	$69.60	$71.68	1,053,760
Nov 21, 2022 – Nov 25, 2022	$71.37	$71.51	$68.96	$70.60	669,706
Nov 28, 2022 – Dec 2, 2022	$70.22	$71.47	$68.68	$71.47	1,035,966
Dec 5, 2022 – Dec 9, 2022	$71.25	$71.80	$68.57	$70.83	839,925
Dec 12, 2022 – Dec 16, 2022	$70.60	$72.40	$68.45	$70.08	1,364,835
Dec 19, 2022 – Dec 23, 2022	$70.07	$71.81	$68.67	$69.98	983,340
Dec 26, 2022 – Dec 30, 2022	$70.78	$71.21	$69.21	$69.21	412,673
Jan 2, 2023 – Jan 6, 2023	$69.90	$74.90	$69.65	$74.47	709,021
Jan 9, 2023 – Jan 13, 2023	$74.66	$77.21	$72.15	$75.81	955,980
Jan 16, 2023 – Jan 20, 2023	$76.10	$77.45	$74.93	$76.21	717,426
Jan 23, 2023 – Jan 27, 2023	$76.04	$76.88	$74.50	$76.49	561,464
Jan 30, 2023 – Feb 3, 2023	$76.26	$80.50	$75.52	$80.50	820,992
Feb 6, 2023 – Feb 10, 2023	$79.21	$79.87	$74.70	$75.74	710,315
Feb 13, 2023 – Feb 17, 2023	$75.91	$77.76	$75.08	$77.43	608,370
Feb 20, 2023 – Feb 24, 2023	$77.78	$80.68	$76.59	$78.57	1,051,073
Feb 27, 2023 – Mar 3, 2023	$79.76	$82.35	$78.00	$81.44	1,026,646
Mar 6, 2023 – Mar 10, 2023	$82.18	$82.31	$77.71	$79.08	769,969
Mar 13, 2023 – Mar 17, 2023	$78.73	$78.88	$72.33	$73.12	1,133,755
Mar 20, 2023 – Mar 24, 2023	$72.79	$75.48	$70.51	$71.93	709,920
Mar 27, 2023 – Mar 31, 2023	$73.20	$75.18	$71.68	$74.92	876,728
Apr 3, 2023 – Apr 6, 2023	$75.08	$76.12	$72.04	$72.16	680,670
Apr 10, 2023 – Apr 14, 2023	$73.24	$74.52	$72.90	$73.60	563,599
Apr 17, 2023 – Apr 21, 2023	$73.58	$75.61	$72.82	$73.30	645,600
Apr 24, 2023 – Apr 28, 2023	$73.07	$74.33	$70.60	$73.95	612,538
May 1, 2023 – May 5, 2023	$73.93	$74.29	$69.59	$72.23	770,110
May 8, 2023 – May 12, 2023	$72.32	$73.65	$71.78	$71.80	679,693
May 15, 2023 – May 19, 2023	$72.64	$75.77	$71.38	$75.05	824,720
May 22, 2023 – May 26, 2023	$74.93	$75.38	$71.97	$73.69	615,650
May 29, 2023 – Jun 2, 2023	$74.00	$74.18	$68.83	$73.57	948,938
Jun 5, 2023 – Jun 9, 2023	$73.93	$74.13	$71.11	$71.54	754,703
Jun 12, 2023 – Jun 16, 2023	$72.01	$73.72	$71.25	$72.59	1,103,598
Jun 19, 2023 – Jun 23, 2023	$72.00	$72.00	$67.40	$68.79	899,349
Jun 26, 2023 – Jun 30, 2023	$68.94	$75.04	$68.52	$74.10	1,236,736
Jul 3, 2023 – Jul 7, 2023	$74.46	$76.23	$73.34	$75.73	809,216
Jul 10, 2023 – Jul 14, 2023	$75.22	$79.54	$75.17	$78.48	621,321
Jul 17, 2023 – Jul 21, 2023	$78.02	$80.85	$76.76	$79.34	508,763
Jul 24, 2023 – Jul 28, 2023	$79.00	$85.31	$78.96	$85.19	745,537
Jul 31, 2023 – Aug 4, 2023	$84.35	$84.92	$81.40	$83.01	598,195
Aug 7, 2023 – Aug 11, 2023	$82.63	$83.92	$81.66	$83.41	436,676
Aug 14, 2023 – Aug 18, 2023	$83.41	$84.06	$81.11	$81.76	411,144
Aug 21, 2023 – Aug 25, 2023	$81.85	$82.17	$79.48	$80.13	395,012
Aug 28, 2023 – Sep 1, 2023	$80.77	$84.71	$80.61	$83.87	976,961
Sep 4, 2023 – Sep 8, 2023	$84.47	$84.47	$78.91	$80.13	534,494
Sep 11, 2023 – Sep 15, 2023	$80.33	$81.10	$77.41	$79.89	803,555
Sep 18, 2023 – Sep 22, 2023	$79.68	$79.96	$76.02	$78.08	678,271
Sep 25, 2023 – Sep 29, 2023	$77.93	$81.60	$76.11	$80.33	1,351,241
Oct 2, 2023 – Oct 6, 2023	$80.69	$81.02	$76.70	$77.66	589,102
Oct 9, 2023 – Oct 13, 2023	$77.02	$79.04	$75.80	$76.44	601,060
Oct 16, 2023 – Oct 20, 2023	$76.63	$77.42	$71.35	$71.49	554,624
Oct 23, 2023 – Oct 27, 2023	$71.75	$73.50	$70.34	$72.80	471,542
Oct 30, 2023 – Nov 3, 2023	$73.06	$78.05	$72.89	$77.16	733,238
Nov 6, 2023 – Nov 10, 2023	$77.19	$78.91	$74.07	$77.62	988,352
Nov 13, 2023 – Nov 17, 2023	$77.46	$81.28	$77.19	$80.09	703,434
Nov 20, 2023 – Nov 24, 2023	$80.11	$80.47	$77.91	$80.20	483,613
Nov 27, 2023 – Dec 1, 2023	$79.80	$80.80	$79.25	$79.89	617,915
Dec 4, 2023 – Dec 8, 2023	$79.54	$79.94	$77.81	$78.69	546,912
Dec 11, 2023 – Dec 15, 2023	$78.65	$86.03	$77.81	$85.50	1,288,424
Dec 18, 2023 – Dec 22, 2023	$85.14	$88.31	$85.14	$87.84	668,510
Dec 25, 2023 – Dec 29, 2023	$87.36	$88.70	$87.36	$88.44	253,615
Jan 1, 2024 – Jan 5, 2024	$88.35	$89.08	$84.82	$86.25	446,020
Jan 8, 2024 – Jan 12, 2024	$86.08	$86.85	$82.74	$83.60	587,703
Jan 15, 2024 – Jan 19, 2024	$83.92	$86.29	$82.33	$85.38	761,433
Jan 22, 2024 – Jan 26, 2024	$85.69	$89.21	$84.42	$88.48	650,986
Jan 29, 2024 – Feb 2, 2024	$88.18	$88.35	$85.11	$85.11	646,130
Feb 5, 2024 – Feb 9, 2024	$85.23	$85.55	$83.41	$83.51	492,216
Feb 12, 2024 – Feb 16, 2024	$84.06	$84.91	$82.70	$84.40	495,706
Feb 19, 2024 – Feb 23, 2024	$84.66	$86.85	$82.46	$86.55	544,874
Feb 26, 2024 – Mar 1, 2024	$86.04	$86.51	$80.06	$80.90	1,027,935
Mar 4, 2024 – Mar 8, 2024	$80.26	$80.47	$76.93	$79.56	973,545
Mar 11, 2024 – Mar 15, 2024	$79.05	$80.57	$77.76	$78.86	740,919
Mar 18, 2024 – Mar 22, 2024	$78.99	$82.43	$78.29	$81.55	603,077
Mar 25, 2024 – Mar 28, 2024	$81.42	$84.45	$80.38	$83.75	507,240
Apr 1, 2024 – Apr 5, 2024	$83.85	$88.61	$83.85	$85.61	790,513
Apr 8, 2024 – Apr 12, 2024	$84.15	$85.69	$82.26	$83.67	778,517
Apr 15, 2024 – Apr 19, 2024	$83.58	$85.13	$81.79	$82.09	612,205
Apr 22, 2024 – Apr 26, 2024	$82.73	$84.28	$81.23	$82.64	573,623
Apr 29, 2024 – May 3, 2024	$82.94	$85.95	$82.86	$84.02	573,221
May 6, 2024 – May 10, 2024	$84.83	$89.64	$83.89	$84.15	767,296
May 13, 2024 – May 17, 2024	$84.14	$85.78	$83.33	$85.56	673,850
May 20, 2024 – May 24, 2024	$85.82	$87.43	$82.57	$83.82	536,631
May 27, 2024 – May 31, 2024	$83.95	$85.06	$81.95	$83.46	670,367
Jun 3, 2024 – Jun 7, 2024	$84.31	$84.36	$79.14	$79.72	620,685
Jun 10, 2024 – Jun 14, 2024	$78.96	$79.68	$73.76	$74.52	906,580
Jun 17, 2024 – Jun 21, 2024	$74.51	$77.27	$74.25	$74.69	969,139
Jun 24, 2024 – Jun 28, 2024	$74.60	$76.78	$71.09	$72.25	1,004,116
Jul 1, 2024 – Jul 5, 2024	$74.70	$76.88	$71.75	$75.05	832,801
Jul 8, 2024 – Jul 12, 2024	$74.70	$76.21	$71.76	$74.87	906,797
Jul 15, 2024 – Jul 19, 2024	$74.48	$76.43	$72.38	$74.12	599,122
Jul 22, 2024 – Jul 26, 2024	$74.52	$75.36	$72.74	$74.34	403,702
Jul 29, 2024 – Aug 2, 2024	$74.56	$77.45	$72.74	$72.74	722,019
Aug 5, 2024 – Aug 9, 2024	$70.78	$71.93	$68.29	$70.38	747,518
Aug 12, 2024 – Aug 16, 2024	$70.56	$71.18	$68.55	$70.69	480,748
Aug 19, 2024 – Aug 23, 2024	$70.56	$72.51	$70.56	$72.51	406,022
Aug 26, 2024 – Aug 30, 2024	$72.55	$74.92	$71.97	$74.92	658,046
Sep 2, 2024 – Sep 6, 2024	$74.74	$75.58	$70.02	$70.38	668,452
Sep 9, 2024 – Sep 13, 2024	$70.69	$71.67	$69.49	$71.67	586,999
Sep 16, 2024 – Sep 20, 2024	$71.44	$74.34	$70.15	$70.29	956,158
Sep 23, 2024 – Sep 27, 2024	$69.80	$78.70	$69.36	$78.43	1,011,855
Sep 30, 2024 – Oct 4, 2024	$77.63	$78.53	$75.85	$77.77	714,281
Oct 7, 2024 – Oct 11, 2024	$77.85	$77.98	$74.52	$75.94	589,529
Oct 14, 2024 – Oct 18, 2024	$75.81	$75.95	$72.69	$75.05	775,686
Oct 21, 2024 – Oct 25, 2024	$74.87	$75.63	$71.66	$71.93	724,020
Oct 28, 2024 – Nov 1, 2024	$72.73	$72.96	$70.24	$71.98	932,667
Nov 4, 2024 – Nov 8, 2024	$71.62	$74.65	$69.09	$71.00	1,335,131
Nov 11, 2024 – Nov 15, 2024	$71.80	$73.05	$67.13	$69.75	1,001,565
Nov 18, 2024 – Nov 22, 2024	$69.98	$70.56	$65.25	$66.59	850,564
Nov 25, 2024 – Nov 29, 2024	$66.91	$68.91	$65.26	$66.77	1,059,721
Dec 2, 2024 – Dec 6, 2024	$65.97	$68.60	$65.03	$68.15	1,153,409
Dec 9, 2024 – Dec 13, 2024	$68.42	$70.34	$66.55	$67.13	870,326
Dec 16, 2024 – Dec 20, 2024	$66.91	$67.53	$61.56	$63.12	1,130,595
Dec 23, 2024 – Dec 27, 2024	$62.90	$64.05	$62.58	$63.74	250,557
Dec 30, 2024 – Jan 3, 2025	$63.43	$65.83	$62.36	$62.45	401,109
Jan 6, 2025 – Jan 10, 2025	$63.12	$65.16	$62.32	$62.32	858,784
Jan 13, 2025 – Jan 17, 2025	$62.32	$66.82	$61.83	$66.73	1,017,212
Jan 20, 2025 – Jan 24, 2025	$66.73	$69.71	$65.97	$68.82	925,355
Jan 27, 2025 – Jan 31, 2025	$68.33	$69.84	$67.93	$68.55	1,037,935
Feb 3, 2025 – Feb 7, 2025	$65.66	$73.63	$65.13	$71.49	1,503,472
Feb 10, 2025 – Feb 14, 2025	$71.40	$75.54	$70.20	$74.61	1,148,543
Feb 17, 2025 – Feb 21, 2025	$74.34	$75.05	$70.82	$72.29	1,109,987
Feb 24, 2025 – Feb 28, 2025	$73.67	$74.38	$69.09	$70.69	1,861,943
Mar 3, 2025 – Mar 7, 2025	$70.38	$75.68	$65.92	$73.72	1,941,104
Mar 10, 2025 – Mar 14, 2025	$74.11	$74.60	$70.15	$73.58	1,622,593
Mar 17, 2025 – Mar 21, 2025	$73.94	$74.91	$66.68	$67.13	1,632,094
Mar 24, 2025 – Mar 28, 2025	$68.56	$68.82	$63.21	$63.92	876,413
Mar 31, 2025 – Apr 4, 2025	$62.99	$63.83	$54.53	$56.44	1,526,647
Apr 7, 2025 – Apr 11, 2025	$52.66	$63.08	$51.01	$53.37	1,888,027
Apr 14, 2025 – Apr 17, 2025	$55.24	$56.31	$53.95	$54.62	664,498
Apr 21, 2025 – Apr 25, 2025	$54.88	$59.61	$54.35	$58.76	744,019
Apr 28, 2025 – May 2, 2025	$58.89	$61.47	$57.87	$59.56	788,733
May 5, 2025 – May 9, 2025	$59.65	$60.19	$55.37	$58.94	1,329,429
May 12, 2025 – May 16, 2025	$60.41	$64.01	$59.56	$59.83	1,159,648
May 19, 2025 – May 23, 2025	$59.60	$61.03	$56.93	$58.18	919,504
May 26, 2025 – May 30, 2025	$59.40	$61.28	$58.98	$59.26	959,388
Jun 2, 2025 – Jun 6, 2025	$58.69	$60.48	$56.48	$56.81	926,824
Jun 9, 2025 – Jun 13, 2025	$56.76	$60.16	$56.52	$56.76	861,846
Jun 16, 2025 – Jun 20, 2025	$56.25	$57.76	$55.45	$55.96	1,298,680
Jun 23, 2025 – Jun 27, 2025	$55.82	$60.96	$55.49	$60.96	1,481,733
Jun 30, 2025 – Jul 4, 2025	$60.58	$62.89	$57.79	$58.36	1,528,179
Jul 7, 2025 – Jul 11, 2025	$58.23	$62.61	$57.42	$60.01	1,261,015
Jul 14, 2025 – Jul 18, 2025	$59.59	$61.23	$58.08	$59.26	892,505
Jul 21, 2025 – Jul 25, 2025	$59.35	$62.56	$58.60	$61.05	971,729
Jul 28, 2025 – Aug 1, 2025	$62.23	$62.65	$54.59	$54.64	1,143,918
Aug 4, 2025 – Aug 8, 2025	$54.17	$59.12	$53.60	$58.74	1,042,803
Aug 11, 2025 – Aug 15, 2025	$58.93	$59.16	$55.73	$58.36	633,450
Aug 18, 2025 – Aug 22, 2025	$57.99	$60.67	$56.86	$60.48	811,920
Aug 25, 2025 – Aug 29, 2025	$60.38	$60.53	$56.34	$57.09	621,442
Sep 1, 2025 – Sep 5, 2025	$57.14	$57.56	$53.56	$54.03	819,421
Sep 8, 2025 – Sep 12, 2025	$54.22	$56.06	$53.75	$55.63	1,018,566
Sep 15, 2025 – Sep 19, 2025	$55.82	$56.77	$52.76	$52.90	1,145,541
Sep 22, 2025 – Sep 26, 2025	$52.71	$53.94	$50.50	$51.35	1,105,630
Sep 29, 2025 – Oct 3, 2025	$51.39	$52.01	$49.51	$52.01	1,392,280
Oct 6, 2025 – Oct 10, 2025	$51.63	$51.63	$46.86	$46.86	1,131,675
Oct 13, 2025 – Oct 17, 2025	$47.05	$48.80	$46.37	$48.80	1,241,542
Oct 20, 2025 – Oct 24, 2025	$48.71	$50.17	$48.00	$50.17	1,232,243
Oct 27, 2025 – Oct 31, 2025	$50.31	$50.60	$48.05	$48.52	965,089
Nov 3, 2025 – Nov 7, 2025	$48.33	$49.18	$46.12	$48.38	1,354,256
Nov 10, 2025 – Nov 14, 2025	$48.81	$50.59	$47.91	$49.23	1,045,566
Nov 17, 2025 – Nov 21, 2025	$48.94	$48.99	$45.73	$47.91	1,358,752
Nov 24, 2025 – Nov 28, 2025	$47.72	$49.65	$47.72	$49.41	5,234,853
Dec 1, 2025 – Dec 5, 2025	$49.32	$49.89	$47.81	$48.33	975,066
Dec 8, 2025 – Dec 12, 2025	$48.01	$50.59	$46.88	$49.98	948,307
Dec 15, 2025 – Dec 19, 2025	$49.93	$49.98	$48.38	$48.61	1,225,079
Dec 22, 2025 – Dec 24, 2025	$48.71	$49.09	$47.44	$48.05	338,237
Dec 29, 2025 – Jan 2, 2026	$48.05	$49.42	$48.05	$49.32	446,896
Jan 5, 2026 – Jan 9, 2026	$49.74	$50.78	$47.35	$50.40	1,027,370
Jan 12, 2026 – Jan 16, 2026	$50.87	$50.96	$47.57	$47.62	1,239,392
Jan 19, 2026 – Jan 23, 2026	$46.39	$49.13	$45.51	$49.08	1,640,817
Jan 26, 2026 – Jan 30, 2026	$49.18	$49.32	$47.15	$47.91	943,427
Feb 2, 2026 – Feb 6, 2026	$47.62	$54.92	$47.01	$54.64	1,867,683
Feb 9, 2026 – Feb 13, 2026	$55.12	$63.17	$55.02	$60.11	2,183,903
Feb 16, 2026 – Feb 20, 2026	$60.06	$60.10	$56.05	$56.95	1,296,314
Feb 23, 2026 – Feb 27, 2026	$56.95	$59.40	$55.21	$58.36	1,413,866
Mar 2, 2026 – Mar 6, 2026	$56.43	$56.57	$49.70	$49.70	1,405,549
Mar 9, 2026 – Mar 13, 2026	$47.25	$52.99	$47.16	$51.11	1,209,688
Mar 16, 2026 – Mar 20, 2026	$51.15	$53.56	$47.39	$47.58	3,093,022
Mar 23, 2026 – Mar 27, 2026	$46.70	$55.21	$45.66	$54.83	1,618,596
Mar 30, 2026 – Apr 2, 2026	$54.55	$57.33	$53.94	$54.74	1,145,289
Apr 6, 2026 – Apr 10, 2026	$54.88	$58.64	$53.84	$58.03	862,970
Apr 13, 2026 – Apr 17, 2026	$57.90	$58.88	$55.73	$58.69	1,302,427
Apr 20, 2026 – Apr 24, 2026	$57.94	$59.73	$57.14	$58.13	854,227
Apr 27, 2026 – Apr 30, 2026	$58.03	$59.45	$56.90	$58.41	894,898
May 4, 2026 – May 8, 2026	$58.83	$62.18	$57.42	$59.40	1,562,903
May 11, 2026 – May 15, 2026	$59.50	$61.57	$58.55	$59.02	938,868
May 18, 2026 – May 22, 2026	$58.65	$59.21	$56.30	$58.60	1,355,329
May 25, 2026 – May 29, 2026	$59.35	$62.40	$58.50	$60.90	1,119,724
Jun 1, 2026 – Jun 5, 2026	$60.90	$63.25	$60.05	$60.05	1,137,827
Jun 8, 2026 – Jun 12, 2026	$58.90	$58.90	$56.75	$57.40	1,034,091
Jun 15, 2026 – Jun 19, 2026	$57.75	$59.45	$56.50	$58.10	1,359,631
Jun 22, 2026 – Jun 26, 2026	$58.00	$58.30	$55.40	$56.05	1,029,926
Jun 29, 2026 – Jul 3, 2026	$56.20	$56.85	$54.20	$56.60	1,078,288
Jul 6, 2026 – Jul 10, 2026	$56.55	$57.20	$53.60	$54.50	1,288,696
Jul 13, 2026 – Jul 17, 2026	$54.40	$58.20	$54.10	$55.75	825,259
Jul 20, 2026 – Jul 24, 2026	$55.15	$56.10	$53.40	$55.80	907,122
Jul 27, 2026 – Jul 31, 2026	$56.10	$62.20	$55.30	$58.90	1,317,162
Aug 3, 2026 – Aug 7, 2026	$59.05	$62.40	$58.70	$61.45	884,423
Aug 10, 2026 – Aug 14, 2026	$61.55	$63.65	$61.30	$62.20	729,124
Aug 17, 2026 – Aug 21, 2026	$62.20	$62.40	$58.15	$59.20	841,030
Aug 24, 2026 – Aug 28, 2026	$59.15	$59.95	$57.65	$59.60	697,032
Aug 31, 2026 – Sep 4, 2026	$59.75	$61.55	$58.40	$59.30	646,299
Sep 7, 2026 – Sep 7, 2026	$59.25	$59.55	$58.60	$59.05	93,919

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Arkema S.A. (AKE.PA) is available to Pro members and via the machine API.

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

Unlock with Pro Agent / API docs

Line items

About Arkema S.A.

Arkema S.A. manufactures and sells specialty chemicals and advanced materials worldwide. The company operates through Adhesive Solutions, Advanced Materials, Coating Solutions, and Intermediates segments. It provides adhesive solutions for construction, renovation of buildings, DIY, durable goods, and packaging and non-woven applications; and supplies technologies used in building activities for businesses and individuals, including sealants, tiles, flooring adhesives and waterproofing systems, and technologies used in industry, which include automotive, textiles, glazing, flexible and rigid packaging, and hygiene markets. The company also offers advanced materials consisting of specialty polyamides and polyvinylidene fluoride; and performance additives, such as specialty surfactants and molecular sieves, organic peroxides, thiochemicals, and hydrogen peroxide for use in automotive and transportation, oil and gas, renewable energies, consumer goods, electronics, construction, coatings, animal nutrition, and water treatment sectors. In addition, it provides coating solutions comprising EU/US acrylics and coating resins; sartomer photocure resins and coatex rheology additives; decorative paints, industrial coatings, and adhesives; and solutions for applications in the paper, superabsorbents, water treatment and oil and gas extraction, and 3D printing and electronics industries. Further, the company offers fluorogases and acrylics; and industrial intermediate chemicals used in construction, refrigeration and air conditioning, automotive, coatings, and water treatment sectors. Arkema S.A. was incorporated in 2003 and is headquartered in Colombes, France.

CEO: Thierry Le Henaff
Employees: 21.15K
Beta: 0.96

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