Andeavor Corp (ANDV) Exchange: NYSE
Data as of Aug. 22, 2025
$153.50 ($-1.29) -0.83%
Andeavor Corp - Daily Information
Click for more stock information on Andeavor Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $153.39 |
| Previous Close | $153.50 |
| High | $154.72 |
| Low | $150.65 |
| Adjusted Open | $153.39 |
| Previous Adjusted Close | $153.50 |
| Adjusted High | $154.72 |
| Adjusted Low | $150.65 |
Invest in Andeavor Corp (ANDV)
Historical Stock Data for Andeavor Corp (ANDV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-09-28 | $153.39 | $154.72 | $150.65 | $153.50 | $153.50 | 23,880,112 |
| 2018-09-27 | $157.34 | $159.30 | $154.28 | $154.79 | $154.79 | 5,119,657 |
| 2018-09-26 | $157.44 | $158.16 | $153.59 | $157.10 | $157.10 | 2,836,892 |
| 2018-09-25 | $159.91 | $163.19 | $157.29 | $157.29 | $157.29 | 3,050,702 |
| 2018-09-24 | $155.42 | $159.90 | $155.16 | $158.87 | $158.87 | 2,663,463 |
| 2018-09-21 | $153.03 | $155.92 | $152.66 | $154.73 | $154.73 | 2,461,427 |
| 2018-09-20 | $150.50 | $153.58 | $148.75 | $152.56 | $152.56 | 1,704,751 |
| 2018-09-19 | $155.42 | $155.42 | $149.53 | $150.26 | $150.26 | 1,948,360 |
| 2018-09-18 | $155.81 | $156.89 | $154.84 | $155.77 | $155.77 | 1,475,676 |
| 2018-09-17 | $156.07 | $156.41 | $154.76 | $155.59 | $155.59 | 696,383 |
| 2018-09-14 | $155.67 | $156.86 | $155.49 | $156.09 | $156.09 | 1,470,351 |
| 2018-09-13 | $155.98 | $156.42 | $153.84 | $155.91 | $155.91 | 1,415,907 |
| 2018-09-12 | $156.04 | $157.64 | $155.03 | $155.89 | $155.89 | 1,062,474 |
| 2018-09-11 | $152.55 | $155.50 | $152.43 | $154.94 | $154.94 | 1,282,966 |
| 2018-09-10 | $153.49 | $154.33 | $152.80 | $153.22 | $153.22 | 973,133 |
| 2018-09-07 | $153.12 | $153.83 | $151.73 | $153.29 | $153.29 | 599,064 |
| 2018-09-06 | $154.95 | $157.65 | $153.78 | $153.80 | $153.80 | 908,278 |
| 2018-09-05 | $155.48 | $156.27 | $152.98 | $155.47 | $155.47 | 1,256,881 |
| 2018-09-04 | $153.21 | $157.10 | $153.21 | $155.92 | $155.92 | 1,831,626 |
| 2018-08-31 | $153.21 | $153.33 | $150.69 | $152.79 | $152.79 | 2,571,840 |
| 2018-08-30 | $154.81 | $155.30 | $152.32 | $153.79 | $153.79 | 1,627,870 |
| 2018-08-29 | $155.54 | $156.74 | $154.19 | $155.45 | $154.86 | 1,013,309 |
| 2018-08-28 | $155.05 | $156.72 | $154.87 | $155.55 | $154.96 | 1,298,115 |
| 2018-08-27 | $155.69 | $156.99 | $154.47 | $155.38 | $154.79 | 1,453,835 |
| 2018-08-24 | $152.45 | $155.61 | $152.32 | $155.26 | $154.67 | 1,578,449 |
| 2018-08-23 | $149.65 | $152.29 | $149.30 | $152.24 | $151.66 | 839,833 |
| 2018-08-22 | $148.00 | $150.20 | $147.84 | $149.71 | $149.14 | 1,320,085 |
| 2018-08-21 | $147.31 | $150.64 | $147.31 | $147.90 | $147.33 | 2,004,088 |
| 2018-08-20 | $145.00 | $148.18 | $144.84 | $147.51 | $146.95 | 996,508 |
| 2018-08-17 | $144.95 | $145.32 | $143.52 | $144.84 | $144.29 | 965,760 |
| 2018-08-16 | $145.76 | $147.03 | $144.13 | $144.23 | $143.68 | 1,106,743 |
| 2018-08-15 | $148.24 | $148.50 | $144.44 | $145.10 | $144.55 | 1,364,750 |
| 2018-08-14 | $148.92 | $149.73 | $147.64 | $148.84 | $148.27 | 942,132 |
| 2018-08-13 | $150.37 | $151.47 | $148.74 | $148.81 | $148.24 | 1,049,415 |
| 2018-08-10 | $149.37 | $150.71 | $149.34 | $150.23 | $149.66 | 682,635 |
| 2018-08-09 | $151.58 | $152.20 | $149.59 | $149.92 | $149.35 | 846,285 |
| 2018-08-08 | $150.05 | $152.07 | $149.30 | $151.51 | $150.93 | 929,879 |
| 2018-08-07 | $149.33 | $152.02 | $148.43 | $150.84 | $150.26 | 1,403,797 |
| 2018-08-06 | $148.43 | $148.66 | $146.88 | $148.39 | $147.82 | 1,352,020 |
| 2018-08-03 | $148.06 | $149.10 | $146.18 | $147.18 | $146.62 | 1,358,416 |
| 2018-08-02 | $148.70 | $149.26 | $147.61 | $148.45 | $147.88 | 580,093 |
| 2018-08-01 | $149.48 | $150.43 | $148.68 | $149.82 | $149.25 | 797,884 |
| 2018-07-31 | $151.70 | $152.97 | $149.96 | $150.06 | $149.49 | 1,539,091 |
| 2018-07-30 | $151.11 | $152.33 | $150.68 | $150.80 | $150.22 | 1,195,719 |
| 2018-07-27 | $149.03 | $151.60 | $148.57 | $150.31 | $149.74 | 1,313,935 |
| 2018-07-26 | $141.30 | $149.81 | $141.30 | $148.96 | $148.39 | 1,821,121 |
| 2018-07-25 | $139.11 | $140.77 | $138.43 | $140.51 | $139.97 | 774,355 |
| 2018-07-24 | $138.49 | $140.25 | $138.49 | $138.98 | $138.45 | 1,002,593 |
| 2018-07-23 | $138.02 | $138.30 | $136.71 | $137.92 | $137.39 | 727,596 |
| 2018-07-20 | $137.17 | $138.11 | $136.49 | $136.94 | $136.42 | 1,223,036 |
| 2018-07-19 | $136.90 | $138.46 | $136.90 | $137.49 | $136.96 | 938,875 |
| 2018-07-18 | $134.88 | $137.31 | $133.94 | $136.92 | $136.40 | 1,976,699 |
| 2018-07-17 | $134.54 | $137.11 | $134.16 | $135.60 | $135.08 | 891,463 |
| 2018-07-16 | $134.37 | $135.68 | $133.80 | $135.07 | $134.55 | 449,576 |
| 2018-07-13 | $133.72 | $136.03 | $133.54 | $135.49 | $134.97 | 841,949 |
| 2018-07-12 | $133.46 | $133.96 | $131.65 | $133.68 | $133.17 | 656,241 |
| 2018-07-11 | $134.81 | $135.45 | $131.74 | $132.84 | $132.33 | 672,920 |
| 2018-07-10 | $135.70 | $137.80 | $135.61 | $135.77 | $135.25 | 796,047 |
| 2018-07-09 | $133.40 | $136.18 | $133.40 | $135.63 | $135.11 | 1,369,360 |
| 2018-07-06 | $131.12 | $134.37 | $131.12 | $132.99 | $132.48 | 1,146,107 |
| 2018-07-05 | $134.48 | $135.35 | $129.85 | $131.88 | $131.38 | 2,336,790 |
| 2018-07-03 | $133.46 | $137.08 | $133.21 | $133.40 | $132.89 | 2,888,528 |
| 2018-07-02 | $130.10 | $131.85 | $129.76 | $131.81 | $131.31 | 1,537,878 |
| 2018-06-29 | $130.71 | $133.12 | $130.71 | $131.18 | $130.68 | 1,245,094 |
| 2018-06-28 | $129.91 | $131.77 | $129.63 | $130.28 | $129.78 | 1,333,033 |
| 2018-06-27 | $132.88 | $133.47 | $129.63 | $129.90 | $129.40 | 1,586,121 |
| 2018-06-26 | $130.88 | $132.65 | $130.79 | $131.66 | $131.16 | 842,521 |
| 2018-06-25 | $134.78 | $134.91 | $129.49 | $130.48 | $129.98 | 1,929,729 |
| 2018-06-22 | $136.56 | $137.66 | $134.69 | $135.05 | $134.53 | 3,040,749 |
| 2018-06-21 | $136.97 | $136.97 | $134.87 | $135.06 | $134.54 | 1,406,237 |
| 2018-06-20 | $138.21 | $138.82 | $136.44 | $137.08 | $136.56 | 763,134 |
| 2018-06-19 | $136.99 | $139.26 | $136.83 | $137.99 | $137.46 | 1,465,203 |
| 2018-06-18 | $136.90 | $139.29 | $135.88 | $138.38 | $137.85 | 922,524 |
| 2018-06-15 | $138.11 | $139.36 | $135.67 | $136.00 | $135.48 | 2,712,267 |
| 2018-06-14 | $139.61 | $140.47 | $138.88 | $139.02 | $138.49 | 1,027,384 |
| 2018-06-13 | $139.66 | $139.96 | $137.80 | $138.57 | $138.04 | 1,389,769 |
| 2018-06-12 | $142.82 | $143.69 | $138.79 | $139.31 | $138.78 | 1,719,530 |
| 2018-06-11 | $144.87 | $144.87 | $141.60 | $142.87 | $142.32 | 1,337,321 |
| 2018-06-08 | $144.50 | $145.34 | $143.20 | $144.68 | $144.13 | 1,470,299 |
| 2018-06-07 | $144.33 | $145.84 | $143.67 | $144.80 | $144.25 | 1,116,462 |
| 2018-06-06 | $146.98 | $146.98 | $142.67 | $144.50 | $143.95 | 1,211,313 |
| 2018-06-05 | $149.76 | $149.89 | $145.85 | $146.80 | $146.24 | 1,247,428 |
| 2018-06-04 | $150.08 | $151.89 | $148.86 | $149.57 | $149.00 | 1,424,960 |
| 2018-06-01 | $145.54 | $149.78 | $144.62 | $149.68 | $149.11 | 1,377,925 |
| 2018-05-31 | $145.00 | $150.44 | $144.43 | $144.43 | $143.88 | 2,224,334 |
| 2018-05-30 | $142.78 | $146.66 | $142.51 | $145.85 | $145.29 | 1,765,096 |
| 2018-05-29 | $141.30 | $144.37 | $141.02 | $142.51 | $141.39 | 1,236,472 |
| 2018-05-25 | $142.18 | $142.77 | $139.34 | $141.19 | $140.08 | 1,674,181 |
| 2018-05-24 | $143.18 | $144.82 | $142.00 | $143.99 | $142.86 | 2,023,066 |
| 2018-05-23 | $142.69 | $144.40 | $140.81 | $144.00 | $142.87 | 1,269,232 |
| 2018-05-22 | $144.11 | $146.74 | $143.26 | $143.70 | $142.57 | 989,078 |
| 2018-05-21 | $145.83 | $145.94 | $143.54 | $144.07 | $142.94 | 1,648,496 |
| 2018-05-18 | $145.40 | $147.10 | $144.40 | $144.71 | $143.58 | 1,940,661 |
| 2018-05-17 | $141.32 | $147.28 | $141.32 | $146.81 | $145.66 | 1,852,314 |
| 2018-05-16 | $140.86 | $141.41 | $139.21 | $140.71 | $139.61 | 1,375,290 |
| 2018-05-15 | $141.78 | $143.25 | $140.16 | $141.23 | $140.12 | 2,754,442 |
| 2018-05-14 | $140.78 | $142.43 | $140.55 | $142.11 | $141.00 | 1,807,472 |
| 2018-05-11 | $140.71 | $141.34 | $139.76 | $140.16 | $139.06 | 2,058,297 |
| 2018-05-10 | $141.46 | $142.28 | $139.55 | $140.67 | $139.57 | 2,155,391 |
| 2018-05-09 | $138.55 | $142.12 | $138.48 | $140.28 | $139.18 | 1,751,915 |
| 2018-05-08 | $139.50 | $139.65 | $136.11 | $137.55 | $136.47 | 2,356,101 |
| 2018-05-07 | $140.29 | $143.38 | $139.56 | $139.63 | $138.54 | 1,910,644 |
| 2018-05-04 | $140.69 | $141.44 | $139.07 | $139.76 | $138.66 | 2,170,361 |
| 2018-05-03 | $138.31 | $141.73 | $136.58 | $141.56 | $140.45 | 3,201,535 |
| 2018-05-02 | $132.85 | $141.38 | $132.85 | $138.58 | $137.49 | 4,641,895 |
| 2018-05-01 | $137.17 | $137.95 | $129.92 | $133.48 | $132.43 | 7,934,518 |
| 2018-04-30 | $134.39 | $144.08 | $132.18 | $138.32 | $137.24 | 14,758,477 |
| 2018-04-27 | $124.69 | $125.05 | $121.41 | $122.38 | $121.42 | 1,332,416 |
| 2018-04-26 | $120.36 | $126.11 | $119.22 | $125.15 | $124.17 | 2,527,084 |
| 2018-04-25 | $118.32 | $120.41 | $117.16 | $120.09 | $119.15 | 1,690,681 |
| 2018-04-24 | $119.31 | $121.90 | $118.25 | $118.92 | $117.99 | 1,586,323 |
| 2018-04-23 | $118.11 | $119.71 | $117.27 | $119.54 | $118.60 | 1,161,558 |
| 2018-04-20 | $116.67 | $117.84 | $115.42 | $117.81 | $116.89 | 1,160,823 |
| 2018-04-19 | $116.31 | $117.28 | $115.14 | $116.48 | $115.57 | 1,772,676 |
| 2018-04-18 | $116.00 | $117.63 | $114.77 | $116.70 | $115.79 | 2,106,196 |
| 2018-04-17 | $114.89 | $116.37 | $113.55 | $115.48 | $114.58 | 1,554,308 |
| 2018-04-16 | $111.36 | $115.12 | $110.88 | $113.84 | $112.95 | 2,246,921 |
| 2018-04-13 | $110.65 | $111.12 | $109.14 | $110.56 | $109.69 | 1,309,404 |
| 2018-04-12 | $113.43 | $113.43 | $108.77 | $110.13 | $109.27 | 2,063,118 |
| 2018-04-11 | $110.29 | $113.65 | $109.87 | $113.11 | $112.22 | 1,845,868 |
| 2018-04-10 | $108.26 | $111.16 | $107.13 | $110.29 | $109.43 | 2,319,702 |
| 2018-04-09 | $106.83 | $108.08 | $106.46 | $106.58 | $105.74 | 1,908,194 |
| 2018-04-06 | $107.35 | $110.20 | $105.56 | $106.90 | $106.06 | 3,553,515 |
| 2018-04-05 | $104.20 | $108.19 | $103.00 | $107.76 | $106.92 | 2,524,675 |
| 2018-04-04 | $101.31 | $104.39 | $100.31 | $104.11 | $103.29 | 1,482,670 |
| 2018-04-03 | $101.05 | $102.78 | $100.20 | $102.72 | $101.92 | 1,766,948 |
| 2018-04-02 | $100.50 | $101.43 | $98.40 | $100.50 | $99.71 | 1,528,704 |
| 2018-03-29 | $99.75 | $101.02 | $99.56 | $100.56 | $99.77 | 1,117,252 |
| 2018-03-28 | $101.90 | $101.90 | $98.47 | $99.03 | $98.25 | 1,420,159 |
| 2018-03-27 | $103.82 | $104.34 | $101.10 | $101.52 | $100.72 | 1,431,394 |
| 2018-03-26 | $101.91 | $104.16 | $101.49 | $103.78 | $102.97 | 2,013,488 |
| 2018-03-23 | $101.48 | $103.93 | $100.75 | $100.86 | $100.07 | 2,109,838 |
| 2018-03-22 | $101.42 | $102.05 | $99.80 | $100.93 | $100.14 | 1,362,259 |
| 2018-03-21 | $101.12 | $103.67 | $100.44 | $102.40 | $101.60 | 1,635,928 |
| 2018-03-20 | $99.52 | $102.13 | $99.49 | $100.45 | $99.66 | 1,744,714 |
| 2018-03-19 | $98.89 | $99.26 | $97.76 | $98.66 | $97.89 | 1,386,631 |
| 2018-03-16 | $97.26 | $99.53 | $97.03 | $99.20 | $98.42 | 2,072,228 |
| 2018-03-15 | $99.38 | $100.11 | $95.13 | $97.24 | $96.48 | 1,969,224 |
| 2018-03-14 | $98.57 | $100.59 | $98.51 | $99.43 | $98.65 | 1,449,074 |
| 2018-03-13 | $100.04 | $101.22 | $98.19 | $98.57 | $97.80 | 2,000,503 |
| 2018-03-12 | $102.65 | $102.71 | $99.29 | $99.99 | $99.21 | 2,266,165 |
| 2018-03-09 | $101.69 | $102.96 | $100.76 | $102.16 | $101.36 | 2,133,671 |
| 2018-03-08 | $97.13 | $100.63 | $96.86 | $100.50 | $99.71 | 3,799,540 |
| 2018-03-07 | $95.41 | $98.15 | $95.35 | $96.72 | $95.96 | 2,073,138 |
| 2018-03-06 | $95.00 | $97.31 | $94.58 | $96.43 | $95.67 | 2,477,008 |
| 2018-03-05 | $92.01 | $95.21 | $91.23 | $94.45 | $93.71 | 2,294,801 |
| 2018-03-02 | $90.45 | $92.30 | $90.10 | $92.00 | $91.28 | 1,484,291 |
| 2018-03-01 | $89.64 | $92.34 | $89.64 | $91.05 | $90.34 | 1,950,888 |
| 2018-02-28 | $93.62 | $94.37 | $89.58 | $89.62 | $88.92 | 1,828,404 |
| 2018-02-27 | $94.36 | $95.23 | $93.40 | $93.58 | $92.85 | 1,598,986 |
| 2018-02-26 | $94.42 | $94.85 | $93.63 | $94.54 | $93.21 | 1,612,404 |
| 2018-02-23 | $93.13 | $94.68 | $92.79 | $94.53 | $93.20 | 1,420,659 |
| 2018-02-22 | $93.06 | $94.52 | $92.40 | $92.45 | $91.15 | 1,127,780 |
| 2018-02-21 | $94.08 | $95.03 | $92.55 | $92.55 | $91.25 | 1,386,359 |
| 2018-02-20 | $95.54 | $96.39 | $93.56 | $94.18 | $92.86 | 1,753,758 |
| 2018-02-16 | $98.23 | $98.96 | $94.66 | $96.15 | $94.80 | 2,723,794 |
| 2018-02-15 | $99.01 | $100.00 | $97.88 | $99.07 | $97.68 | 1,626,242 |
| 2018-02-14 | $97.37 | $99.49 | $97.03 | $98.61 | $97.22 | 1,152,847 |
| 2018-02-13 | $97.21 | $97.99 | $96.72 | $97.77 | $96.40 | 1,131,335 |
| 2018-02-12 | $98.14 | $99.80 | $97.08 | $97.63 | $96.26 | 1,290,294 |
| 2018-02-09 | $97.94 | $98.74 | $94.54 | $97.31 | $95.94 | 1,716,514 |
| 2018-02-08 | $100.53 | $101.20 | $96.86 | $96.90 | $95.54 | 1,654,079 |
| 2018-02-07 | $102.87 | $105.21 | $100.51 | $100.62 | $99.21 | 2,176,644 |
| 2018-02-06 | $97.48 | $103.34 | $97.25 | $103.19 | $101.74 | 2,590,022 |
| 2018-02-05 | $102.00 | $103.66 | $97.89 | $99.29 | $97.89 | 1,828,556 |
| 2018-02-02 | $105.66 | $106.58 | $102.89 | $103.53 | $102.08 | 2,043,506 |
| 2018-02-01 | $108.10 | $108.10 | $104.88 | $106.81 | $105.31 | 2,117,214 |
| 2018-01-31 | $108.70 | $108.70 | $105.34 | $108.16 | $106.64 | 3,512,978 |
| 2018-01-30 | $109.79 | $109.97 | $108.26 | $108.87 | $107.34 | 1,557,247 |
| 2018-01-29 | $113.80 | $114.08 | $109.96 | $110.76 | $109.20 | 1,952,436 |
| 2018-01-26 | $115.35 | $115.45 | $113.80 | $114.11 | $112.51 | 1,287,353 |
| 2018-01-25 | $117.07 | $117.09 | $114.78 | $115.12 | $113.50 | 1,583,930 |
| 2018-01-24 | $119.25 | $119.25 | $115.70 | $116.57 | $114.93 | 1,304,167 |
| 2018-01-23 | $119.19 | $119.39 | $118.08 | $118.62 | $116.95 | 914,211 |
| 2018-01-22 | $118.52 | $119.56 | $117.00 | $119.25 | $117.57 | 1,102,847 |
| 2018-01-19 | $118.31 | $118.67 | $117.19 | $118.35 | $116.69 | 1,480,332 |
| 2018-01-18 | $120.54 | $121.06 | $117.77 | $118.21 | $116.55 | 1,174,977 |
| 2018-01-17 | $119.64 | $121.71 | $119.21 | $121.13 | $119.43 | 1,786,590 |
| 2018-01-16 | $119.27 | $119.95 | $118.64 | $119.15 | $117.48 | 1,485,060 |
| 2018-01-12 | $117.67 | $119.33 | $117.58 | $119.13 | $117.46 | 1,050,072 |
| 2018-01-11 | $117.00 | $118.15 | $116.52 | $117.43 | $115.78 | 1,082,584 |
| 2018-01-10 | $115.72 | $117.13 | $115.54 | $116.48 | $114.84 | 936,962 |
| 2018-01-09 | $116.13 | $116.68 | $115.81 | $116.04 | $114.41 | 1,041,353 |
| 2018-01-08 | $116.37 | $116.88 | $115.63 | $115.99 | $114.36 | 1,394,415 |
| 2018-01-05 | $116.15 | $116.71 | $115.16 | $116.28 | $114.65 | 890,510 |
| 2018-01-04 | $116.86 | $116.91 | $115.30 | $116.01 | $114.38 | 1,550,336 |
| 2018-01-03 | $115.40 | $117.01 | $115.30 | $116.46 | $114.82 | 1,731,603 |
| 2018-01-02 | $114.92 | $115.87 | $113.99 | $114.77 | $113.16 | 1,438,448 |
| 2017-12-29 | $115.35 | $116.06 | $114.34 | $114.34 | $112.73 | 828,910 |
| 2017-12-28 | $115.21 | $115.51 | $113.50 | $115.36 | $113.74 | 1,274,849 |
| 2017-12-27 | $114.27 | $115.82 | $113.75 | $115.00 | $113.38 | 1,410,906 |
| 2017-12-26 | $112.25 | $114.46 | $112.09 | $114.30 | $112.69 | 767,491 |
| 2017-12-22 | $111.28 | $112.83 | $111.07 | $112.18 | $110.60 | 730,221 |
| 2017-12-21 | $111.36 | $111.60 | $110.41 | $111.02 | $109.46 | 1,278,541 |
| 2017-12-20 | $110.92 | $111.50 | $108.71 | $110.93 | $109.37 | 1,574,224 |
| 2017-12-19 | $111.52 | $112.23 | $109.98 | $110.38 | $108.83 | 1,535,603 |
| 2017-12-18 | $111.87 | $112.48 | $111.00 | $111.95 | $110.38 | 2,076,822 |
| 2017-12-15 | $109.48 | $111.55 | $109.33 | $111.55 | $109.98 | 2,448,733 |
| 2017-12-14 | $109.07 | $109.34 | $107.26 | $108.96 | $107.43 | 2,028,000 |
| 2017-12-13 | $110.54 | $111.29 | $108.84 | $108.90 | $107.37 | 1,856,165 |
| 2017-12-12 | $111.47 | $111.75 | $110.27 | $110.40 | $108.85 | 1,007,807 |
| 2017-12-11 | $111.23 | $112.13 | $110.69 | $110.96 | $109.40 | 1,167,632 |
| 2017-12-08 | $109.32 | $111.56 | $108.37 | $111.04 | $109.48 | 1,706,987 |
| 2017-12-07 | $107.50 | $109.43 | $107.29 | $108.92 | $107.39 | 1,114,121 |
| 2017-12-06 | $107.30 | $109.19 | $107.00 | $107.74 | $106.23 | 1,572,810 |
| 2017-12-05 | $107.22 | $110.49 | $107.00 | $107.58 | $106.07 | 2,458,416 |
| 2017-12-04 | $104.72 | $108.92 | $104.47 | $106.97 | $105.47 | 2,055,138 |
| 2017-12-01 | $105.98 | $106.20 | $102.29 | $104.43 | $102.96 | 1,538,799 |
| 2017-11-30 | $105.44 | $105.98 | $104.43 | $105.47 | $103.99 | 1,847,115 |
| 2017-11-29 | $104.54 | $105.37 | $103.87 | $105.15 | $103.67 | 1,209,187 |
| 2017-11-28 | $104.28 | $105.71 | $103.90 | $105.46 | $103.40 | 1,043,644 |
| 2017-11-27 | $104.29 | $104.29 | $103.00 | $103.55 | $101.53 | 1,123,071 |
| 2017-11-24 | $104.01 | $104.28 | $103.53 | $104.00 | $101.97 | 456,926 |
| 2017-11-22 | $105.65 | $105.65 | $103.02 | $103.95 | $101.92 | 1,407,898 |
| 2017-11-21 | $104.94 | $106.27 | $104.94 | $105.34 | $103.28 | 901,684 |
| 2017-11-20 | $105.51 | $105.55 | $104.27 | $105.11 | $103.05 | 1,183,435 |
| 2017-11-17 | $104.65 | $105.56 | $104.47 | $105.34 | $103.28 | 583,830 |
| 2017-11-16 | $103.95 | $105.50 | $103.29 | $104.79 | $102.74 | 1,197,926 |
| 2017-11-15 | $105.18 | $105.18 | $103.12 | $103.83 | $101.80 | 1,592,776 |
| 2017-11-14 | $105.96 | $106.54 | $104.89 | $105.69 | $103.62 | 1,239,369 |
| 2017-11-13 | $107.20 | $107.89 | $105.65 | $106.15 | $104.07 | 1,240,597 |
| 2017-11-10 | $107.44 | $107.59 | $106.46 | $107.20 | $105.10 | 1,457,752 |
| 2017-11-09 | $109.62 | $109.89 | $103.44 | $107.00 | $104.91 | 2,924,631 |
| 2017-11-08 | $110.82 | $111.36 | $110.12 | $111.14 | $108.97 | 988,807 |
| 2017-11-07 | $111.57 | $111.79 | $110.45 | $111.28 | $109.10 | 887,266 |
| 2017-11-06 | $110.68 | $112.21 | $110.04 | $111.57 | $109.39 | 1,251,211 |
| 2017-11-03 | $110.39 | $110.62 | $109.18 | $110.17 | $108.02 | 1,145,960 |
| 2017-11-02 | $109.32 | $111.27 | $108.51 | $109.73 | $107.58 | 1,485,692 |
| 2017-11-01 | $107.12 | $109.27 | $106.86 | $109.21 | $107.07 | 1,163,014 |
| 2017-10-31 | $105.16 | $106.93 | $104.87 | $106.24 | $104.16 | 1,075,025 |
| 2017-10-30 | $106.04 | $106.48 | $104.87 | $104.92 | $102.87 | 871,450 |
| 2017-10-27 | $104.76 | $105.74 | $104.18 | $105.74 | $103.67 | 1,163,679 |
| 2017-10-26 | $105.29 | $105.29 | $103.76 | $104.75 | $102.70 | 1,053,469 |
| 2017-10-25 | $105.50 | $106.86 | $104.85 | $104.93 | $102.87 | 715,476 |
| 2017-10-24 | $106.26 | $106.90 | $105.83 | $106.75 | $104.66 | 1,078,496 |
| 2017-10-23 | $106.84 | $106.84 | $105.68 | $105.85 | $103.78 | 940,954 |
| 2017-10-20 | $105.34 | $106.56 | $105.00 | $106.56 | $104.48 | 1,051,253 |
| 2017-10-19 | $103.68 | $105.04 | $103.48 | $104.95 | $102.90 | 768,193 |
| 2017-10-18 | $104.20 | $104.62 | $103.19 | $104.32 | $102.28 | 1,005,480 |
| 2017-10-17 | $104.31 | $105.40 | $103.97 | $104.45 | $102.41 | 1,011,021 |
| 2017-10-16 | $104.62 | $105.12 | $103.32 | $103.82 | $101.79 | 1,466,213 |
| 2017-10-13 | $106.16 | $106.16 | $105.00 | $105.37 | $103.31 | 819,462 |
| 2017-10-12 | $106.14 | $106.35 | $104.91 | $105.68 | $103.61 | 1,004,794 |
| 2017-10-11 | $106.12 | $106.59 | $105.64 | $106.42 | $104.34 | 974,889 |
| 2017-10-10 | $107.13 | $107.16 | $106.10 | $106.33 | $104.25 | 1,125,190 |
| 2017-10-09 | $105.88 | $107.71 | $105.60 | $106.66 | $104.57 | 1,449,405 |
| 2017-10-06 | $104.45 | $106.35 | $104.45 | $105.99 | $103.92 | 1,183,553 |
| 2017-10-05 | $105.22 | $106.31 | $104.19 | $105.36 | $103.30 | 1,457,780 |
| 2017-10-04 | $105.07 | $105.18 | $104.16 | $105.12 | $103.06 | 955,669 |
| 2017-10-03 | $104.34 | $105.33 | $103.92 | $104.76 | $102.71 | 1,395,923 |
| 2017-10-02 | $103.00 | $103.89 | $102.42 | $103.75 | $101.72 | 1,295,160 |
| 2017-09-29 | $102.54 | $104.57 | $102.39 | $103.15 | $101.13 | 1,381,951 |
| 2017-09-28 | $101.84 | $102.65 | $101.02 | $102.48 | $100.48 | 1,764,387 |
| 2017-09-27 | $103.76 | $103.89 | $101.79 | $102.44 | $100.44 | 2,058,735 |
| 2017-09-26 | $105.12 | $105.60 | $103.71 | $103.76 | $101.73 | 1,115,039 |
| 2017-09-25 | $104.06 | $105.49 | $103.82 | $105.28 | $103.22 | 1,506,908 |
| 2017-09-22 | $103.99 | $104.50 | $103.66 | $104.00 | $101.97 | 838,554 |
| 2017-09-21 | $104.14 | $104.53 | $103.53 | $103.81 | $101.78 | 1,164,279 |
| 2017-09-20 | $104.84 | $105.63 | $103.49 | $103.70 | $101.67 | 1,618,789 |
| 2017-09-19 | $103.25 | $104.76 | $102.62 | $104.55 | $102.51 | 1,160,188 |
| 2017-09-18 | $102.62 | $103.55 | $102.45 | $103.15 | $101.13 | 1,220,758 |
| 2017-09-15 | $101.60 | $102.63 | $101.01 | $102.42 | $100.42 | 2,618,555 |
| 2017-09-14 | $103.10 | $103.17 | $101.23 | $101.55 | $99.56 | 1,154,789 |
| 2017-09-13 | $103.75 | $103.87 | $102.21 | $103.17 | $101.15 | 1,429,225 |
| 2017-09-12 | $102.68 | $104.00 | $102.44 | $103.43 | $101.41 | 1,203,608 |
| 2017-09-11 | $102.08 | $102.58 | $100.35 | $102.19 | $100.19 | 1,027,401 |
| 2017-09-08 | $100.68 | $102.17 | $100.50 | $101.57 | $99.58 | 1,167,960 |
| 2017-09-07 | $99.30 | $100.87 | $99.30 | $100.75 | $98.78 | 1,175,909 |
| 2017-09-06 | $99.96 | $100.33 | $98.85 | $99.54 | $97.59 | 1,634,514 |
| 2017-09-05 | $101.85 | $101.85 | $98.10 | $99.41 | $97.47 | 1,888,746 |
| 2017-09-01 | $100.47 | $102.21 | $99.84 | $102.21 | $100.21 | 1,806,104 |
| 2017-08-31 | $101.00 | $101.18 | $99.22 | $100.15 | $98.19 | 1,552,194 |
| 2017-08-30 | $99.30 | $101.19 | $98.75 | $100.62 | $98.65 | 2,070,837 |
| 2017-08-29 | $97.69 | $99.28 | $96.74 | $98.81 | $96.88 | 1,986,147 |
| 2017-08-28 | $96.77 | $99.12 | $96.51 | $98.55 | $96.05 | 2,540,813 |
| 2017-08-25 | $95.37 | $96.55 | $95.06 | $95.48 | $93.06 | 1,008,188 |
| 2017-08-24 | $94.12 | $95.89 | $93.84 | $95.05 | $92.64 | 1,653,812 |
| 2017-08-23 | $93.17 | $94.11 | $93.04 | $93.95 | $91.57 | 1,074,495 |
| 2017-08-22 | $93.01 | $93.75 | $92.26 | $93.43 | $91.06 | 914,552 |
| 2017-08-21 | $93.01 | $93.01 | $91.82 | $92.75 | $90.40 | 1,028,584 |
| 2017-08-18 | $92.55 | $94.11 | $92.37 | $92.83 | $90.47 | 1,319,550 |
| 2017-08-17 | $92.87 | $93.92 | $91.85 | $92.72 | $90.37 | 1,363,529 |
| 2017-08-16 | $94.70 | $95.00 | $93.08 | $93.37 | $91.00 | 1,220,941 |
| 2017-08-15 | $94.49 | $95.27 | $93.15 | $94.65 | $92.25 | 1,084,219 |
| 2017-08-14 | $93.79 | $95.99 | $93.56 | $95.20 | $92.78 | 1,298,079 |
| 2017-08-11 | $93.55 | $94.73 | $93.21 | $94.42 | $92.02 | 1,272,553 |
| 2017-08-10 | $95.08 | $95.69 | $92.69 | $93.83 | $91.45 | 2,108,295 |
| 2017-08-09 | $96.17 | $98.00 | $94.68 | $95.40 | $92.98 | 2,310,170 |
| 2017-08-08 | $96.50 | $96.93 | $92.64 | $95.80 | $93.37 | 2,277,357 |
| 2017-08-07 | $97.25 | $97.73 | $96.61 | $97.17 | $94.70 | 1,034,361 |
| 2017-08-04 | $97.80 | $98.28 | $97.50 | $97.93 | $95.45 | 1,004,579 |
| 2017-08-03 | $99.21 | $99.44 | $97.09 | $97.72 | $95.24 | 1,623,612 |
| 2017-08-02 | $101.08 | $101.40 | $99.47 | $99.74 | $97.21 | 1,021,634 |
| 2017-08-01 | $101.00 | $101.52 | $100.01 | $101.37 | $98.80 | 905,256 |
| 2017-07-31 | $98.25 | $99.76 | $98.01 | $99.53 | $97.00 | 1,252,054 |
| 2017-07-28 | $97.71 | $98.30 | $97.35 | $97.87 | $95.39 | 863,725 |
| 2017-07-27 | $97.61 | $98.32 | $97.00 | $97.70 | $95.22 | 1,034,497 |
| 2017-07-26 | $97.94 | $98.30 | $97.17 | $97.79 | $95.31 | 909,783 |
| 2017-07-25 | $97.33 | $98.69 | $97.32 | $97.80 | $95.32 | 1,709,830 |
| 2017-07-24 | $96.89 | $97.22 | $96.55 | $96.71 | $94.26 | 1,055,498 |
| 2017-07-21 | $97.77 | $98.24 | $96.38 | $96.99 | $94.53 | 1,710,628 |
| 2017-07-20 | $98.00 | $98.13 | $96.88 | $97.54 | $95.07 | 1,717,226 |
| 2017-07-19 | $97.28 | $98.20 | $97.15 | $97.75 | $95.27 | 2,050,976 |
| 2017-07-18 | $97.52 | $97.73 | $96.65 | $97.11 | $94.65 | 1,608,992 |
| 2017-07-17 | $97.15 | $97.65 | $96.86 | $97.04 | $94.58 | 1,549,981 |
| 2017-07-14 | $96.53 | $97.76 | $96.38 | $97.58 | $95.10 | 1,173,345 |
| 2017-07-13 | $96.40 | $96.84 | $95.32 | $96.79 | $94.33 | 1,205,612 |
| 2017-07-12 | $97.48 | $97.50 | $95.78 | $96.46 | $94.01 | 1,375,201 |
| 2017-07-11 | $96.12 | $97.23 | $95.85 | $96.39 | $93.94 | 1,526,912 |
| 2017-07-10 | $95.91 | $96.55 | $95.55 | $96.12 | $93.68 | 1,875,452 |
| 2017-07-07 | $94.12 | $96.59 | $93.73 | $96.26 | $93.82 | 2,029,374 |
| 2017-07-06 | $94.60 | $94.98 | $93.35 | $94.13 | $91.74 | 1,594,819 |
| 2017-07-05 | $94.58 | $94.96 | $93.56 | $94.13 | $91.74 | 1,373,306 |
| 2017-07-03 | $94.13 | $95.45 | $93.92 | $95.03 | $92.62 | 686,898 |
| 2017-06-30 | $93.55 | $94.33 | $92.93 | $93.60 | $91.23 | 1,226,006 |
| 2017-06-29 | $94.71 | $95.10 | $93.07 | $93.24 | $90.87 | 1,338,550 |
| 2017-06-28 | $93.73 | $95.11 | $93.47 | $94.45 | $92.05 | 2,072,143 |
| 2017-06-27 | $92.37 | $94.48 | $92.22 | $93.53 | $91.16 | 1,995,858 |
| 2017-06-26 | $92.52 | $92.77 | $91.79 | $92.32 | $89.98 | 1,472,712 |
| 2017-06-23 | $91.28 | $92.48 | $90.76 | $92.28 | $89.94 | 1,636,108 |
| 2017-06-22 | $91.59 | $91.92 | $90.77 | $91.06 | $88.75 | 1,911,365 |
| 2017-06-21 | $92.04 | $92.67 | $90.37 | $91.15 | $88.84 | 1,858,286 |
| 2017-06-20 | $92.30 | $92.35 | $91.04 | $91.96 | $89.63 | 1,588,827 |
| 2017-06-19 | $92.59 | $93.02 | $92.18 | $92.77 | $90.42 | 3,004,469 |
| 2017-06-16 | $91.82 | $92.47 | $91.31 | $92.43 | $90.08 | 2,591,117 |
| 2017-06-15 | $91.43 | $92.09 | $91.09 | $91.73 | $89.40 | 2,446,105 |
| 2017-06-14 | $94.10 | $94.32 | $91.85 | $92.13 | $89.79 | 3,073,993 |
| 2017-06-13 | $91.77 | $94.22 | $91.40 | $94.22 | $91.83 | 2,775,427 |
| 2017-06-12 | $91.69 | $92.67 | $90.65 | $91.19 | $88.88 | 4,180,043 |
| 2017-06-09 | $89.56 | $91.98 | $88.96 | $91.78 | $89.45 | 4,270,313 |
| 2017-06-08 | $89.26 | $90.52 | $89.11 | $89.46 | $87.19 | 4,436,409 |
| 2017-06-07 | $88.44 | $89.73 | $87.29 | $89.43 | $87.16 | 3,516,964 |
| 2017-06-06 | $86.44 | $89.63 | $86.20 | $88.74 | $86.49 | 3,062,717 |
| 2017-06-05 | $84.29 | $89.67 | $84.20 | $86.84 | $84.64 | 3,371,266 |
| 2017-06-02 | $83.00 | $84.60 | $82.50 | $84.51 | $82.37 | 2,557,376 |
| 2017-06-01 | $83.19 | $83.90 | $82.61 | $83.25 | $81.14 | 7,872,624 |
| 2017-05-31 | $84.17 | $85.28 | $82.01 | $83.24 | $81.13 | 4,544,736 |
| 2017-05-30 | $84.01 | $84.91 | $83.08 | $84.00 | $81.87 | 2,409,306 |
| 2017-05-26 | $84.00 | $85.15 | $83.07 | $83.46 | $81.34 | 2,356,500 |
| 2017-05-25 | $83.79 | $85.64 | $83.28 | $84.20 | $82.06 | 3,790,472 |
| 2017-05-24 | $83.17 | $84.19 | $82.41 | $83.09 | $80.98 | 967,555 |
| 2017-05-23 | $83.30 | $83.62 | $82.28 | $83.02 | $80.91 | 1,259,643 |
| 2017-05-22 | $83.35 | $83.63 | $82.68 | $83.26 | $81.15 | 1,195,503 |
| 2017-05-19 | $82.08 | $83.75 | $81.37 | $83.31 | $81.20 | 1,938,345 |
| 2017-05-18 | $81.63 | $82.56 | $80.46 | $81.49 | $79.42 | 1,754,001 |
| 2017-05-17 | $81.30 | $82.46 | $80.96 | $81.84 | $79.76 | 3,121,273 |
| 2017-05-16 | $82.23 | $82.23 | $81.33 | $81.88 | $79.27 | 2,070,311 |
| 2017-05-15 | $81.46 | $82.39 | $81.33 | $81.96 | $79.35 | 1,907,364 |
| 2017-05-12 | $81.70 | $81.96 | $80.64 | $80.86 | $78.28 | 1,594,875 |
| 2017-05-11 | $83.51 | $83.51 | $81.71 | $81.83 | $79.22 | 1,766,411 |
| 2017-05-10 | $83.69 | $83.83 | $81.68 | $83.08 | $80.43 | 2,495,341 |
| 2017-05-09 | $81.80 | $84.23 | $81.80 | $83.47 | $80.81 | 3,019,146 |
| 2017-05-08 | $81.06 | $82.08 | $80.56 | $81.85 | $79.24 | 1,762,185 |
| 2017-05-05 | $79.31 | $80.92 | $78.97 | $80.86 | $78.28 | 1,669,189 |
| 2017-05-04 | $78.77 | $79.62 | $78.35 | $78.92 | $76.40 | 2,076,011 |
| 2017-05-03 | $79.21 | $80.02 | $78.25 | $79.56 | $77.02 | 1,692,240 |
| 2017-05-02 | $79.12 | $79.77 | $78.94 | $79.55 | $77.01 | 935,387 |
| 2017-05-01 | $79.97 | $79.97 | $78.55 | $78.88 | $76.37 | 1,321,630 |
| 2017-04-28 | $80.11 | $80.22 | $79.07 | $79.71 | $77.17 | 1,575,333 |
| 2017-04-27 | $79.48 | $79.92 | $78.35 | $79.85 | $77.30 | 1,673,710 |
| 2017-04-26 | $80.06 | $81.20 | $79.77 | $80.07 | $77.52 | 1,576,805 |
| 2017-04-25 | $80.20 | $80.74 | $79.55 | $80.66 | $78.09 | 1,653,274 |
| 2017-04-24 | $78.88 | $80.48 | $78.37 | $80.04 | $77.49 | 2,961,882 |
| 2017-04-21 | $76.74 | $78.19 | $76.15 | $77.89 | $75.41 | 2,106,525 |
| 2017-04-20 | $75.59 | $77.09 | $75.46 | $76.39 | $73.95 | 1,680,845 |
| 2017-04-19 | $77.16 | $77.36 | $75.11 | $75.49 | $73.08 | 3,121,970 |
| 2017-04-18 | $78.78 | $79.38 | $76.84 | $77.21 | $74.75 | 2,369,745 |
| 2017-04-17 | $79.90 | $80.07 | $78.84 | $79.37 | $76.84 | 1,521,499 |
| 2017-04-13 | $81.12 | $81.84 | $79.72 | $79.77 | $77.23 | 1,671,656 |
| 2017-04-12 | $82.14 | $82.46 | $80.77 | $81.18 | $78.59 | 1,652,756 |
| 2017-04-11 | $80.64 | $81.93 | $80.04 | $81.85 | $79.24 | 2,666,944 |
| 2017-04-10 | $80.39 | $81.65 | $80.02 | $80.93 | $78.35 | 2,416,669 |
| 2017-04-07 | $79.11 | $80.98 | $78.91 | $80.17 | $77.61 | 2,442,702 |
| 2017-04-06 | $79.22 | $80.17 | $78.80 | $79.32 | $76.79 | 2,316,458 |
| 2017-04-05 | $80.39 | $81.54 | $78.77 | $78.83 | $76.32 | 2,227,698 |
| 2017-04-04 | $80.76 | $80.92 | $79.35 | $79.89 | $77.34 | 2,187,260 |
| 2017-04-03 | $81.33 | $81.39 | $79.53 | $80.50 | $77.93 | 2,372,966 |
| 2017-03-31 | $81.06 | $81.68 | $80.65 | $81.06 | $78.48 | 3,174,525 |
| 2017-03-30 | $83.35 | $83.48 | $80.60 | $80.64 | $78.07 | 8,970,039 |
| 2017-03-29 | $81.47 | $83.20 | $81.15 | $83.03 | $80.38 | 1,391,368 |
| 2017-03-28 | $81.40 | $82.16 | $80.78 | $81.63 | $79.03 | 1,688,673 |
| 2017-03-27 | $79.83 | $81.72 | $79.67 | $81.44 | $78.84 | 1,644,156 |
| 2017-03-24 | $81.37 | $81.56 | $80.08 | $80.28 | $77.72 | 2,182,776 |
| 2017-03-23 | $82.01 | $82.76 | $81.47 | $81.79 | $79.18 | 1,982,390 |
| 2017-03-22 | $81.50 | $82.54 | $81.08 | $81.99 | $79.38 | 2,314,682 |
| 2017-03-21 | $84.48 | $84.57 | $81.34 | $82.01 | $79.40 | 2,097,043 |
| 2017-03-20 | $85.17 | $85.22 | $83.44 | $84.23 | $81.54 | 1,728,186 |
| 2017-03-17 | $85.27 | $85.68 | $84.75 | $85.34 | $82.62 | 1,811,869 |
| 2017-03-16 | $85.72 | $85.78 | $84.75 | $85.13 | $82.42 | 1,684,462 |
| 2017-03-15 | $83.45 | $85.71 | $83.13 | $85.48 | $82.76 | 2,305,231 |
| 2017-03-14 | $82.68 | $83.23 | $82.07 | $83.09 | $80.44 | 1,402,177 |
| 2017-03-13 | $82.12 | $83.55 | $82.01 | $83.45 | $80.79 | 1,702,171 |
| 2017-03-10 | $82.03 | $82.59 | $81.38 | $81.95 | $79.34 | 1,843,806 |
| 2017-03-09 | $83.23 | $83.23 | $80.39 | $81.75 | $79.14 | 3,111,146 |
| 2017-03-08 | $83.40 | $84.79 | $83.16 | $83.76 | $81.09 | 2,184,489 |
| 2017-03-07 | $84.16 | $85.02 | $83.11 | $83.46 | $80.80 | 2,672,896 |
| 2017-03-06 | $83.26 | $84.40 | $82.50 | $84.36 | $81.67 | 1,973,784 |
| 2017-03-03 | $83.79 | $84.60 | $83.21 | $83.41 | $80.75 | 2,322,035 |
| 2017-03-02 | $85.77 | $85.87 | $83.15 | $83.21 | $80.56 | 3,188,158 |
| 2017-03-01 | $85.69 | $87.19 | $85.51 | $85.99 | $83.25 | 1,930,393 |
| 2017-02-28 | $87.76 | $89.18 | $85.10 | $85.19 | $82.47 | 4,159,907 |
| 2017-02-27 | $88.00 | $88.78 | $87.37 | $88.33 | $85.51 | 1,776,961 |
| 2017-02-24 | $87.62 | $87.97 | $86.40 | $87.95 | $85.15 | 1,976,560 |
| 2017-02-23 | $88.59 | $89.15 | $88.11 | $88.86 | $85.49 | 1,781,426 |
| 2017-02-22 | $88.35 | $89.09 | $87.31 | $88.00 | $84.67 | 2,462,538 |
| 2017-02-21 | $87.50 | $89.17 | $86.74 | $89.08 | $85.70 | 2,762,979 |
| 2017-02-17 | $86.79 | $87.12 | $86.15 | $86.64 | $83.36 | 1,539,336 |
| 2017-02-16 | $88.35 | $88.52 | $86.98 | $87.23 | $83.92 | 1,781,396 |
| 2017-02-15 | $88.16 | $88.57 | $87.25 | $88.01 | $84.67 | 1,416,429 |
| 2017-02-14 | $87.27 | $88.01 | $86.38 | $88.01 | $84.67 | 1,568,475 |
| 2017-02-13 | $87.38 | $87.94 | $87.18 | $87.35 | $84.04 | 1,542,350 |
| 2017-02-10 | $87.85 | $88.10 | $87.00 | $87.33 | $84.02 | 1,988,219 |
| 2017-02-09 | $86.09 | $87.67 | $86.07 | $87.58 | $84.26 | 2,367,470 |
| 2017-02-08 | $84.21 | $86.18 | $83.88 | $85.32 | $82.09 | 3,934,795 |
| 2017-02-07 | $85.98 | $87.38 | $84.18 | $85.19 | $81.96 | 6,001,030 |
| 2017-02-06 | $83.41 | $84.50 | $82.49 | $83.35 | $80.19 | 2,897,005 |
| 2017-02-03 | $82.49 | $84.05 | $81.88 | $83.52 | $80.36 | 2,696,469 |
| 2017-02-02 | $82.15 | $83.49 | $81.40 | $82.51 | $79.38 | 3,078,955 |
| 2017-02-01 | $81.38 | $81.76 | $79.96 | $80.98 | $77.91 | 2,583,143 |
| 2017-01-31 | $82.75 | $82.75 | $79.61 | $80.85 | $77.79 | 4,005,257 |
| 2017-01-30 | $81.86 | $83.50 | $80.63 | $83.41 | $80.25 | 3,415,231 |
| 2017-01-27 | $81.84 | $83.79 | $81.22 | $82.02 | $78.91 | 3,991,876 |
| 2017-01-26 | $82.33 | $82.51 | $81.53 | $81.94 | $78.83 | 2,153,861 |
| 2017-01-25 | $82.41 | $82.53 | $81.16 | $82.03 | $78.92 | 1,824,573 |
| 2017-01-24 | $80.83 | $82.62 | $80.58 | $81.98 | $78.87 | 2,117,843 |
| 2017-01-23 | $80.22 | $81.06 | $79.56 | $80.43 | $77.38 | 2,081,797 |
| 2017-01-20 | $81.26 | $81.54 | $79.82 | $80.48 | $77.43 | 1,720,455 |
| 2017-01-19 | $81.49 | $81.53 | $79.74 | $80.56 | $77.51 | 2,551,104 |
| 2017-01-18 | $80.36 | $81.86 | $80.12 | $81.63 | $78.54 | 2,878,031 |
| 2017-01-17 | $80.49 | $82.68 | $80.18 | $80.83 | $77.77 | 2,662,352 |
| 2017-01-13 | $80.42 | $80.99 | $79.10 | $79.61 | $76.59 | 2,448,180 |
| 2017-01-12 | $81.78 | $82.50 | $80.25 | $80.68 | $77.62 | 2,601,481 |
| 2017-01-11 | $81.65 | $82.93 | $81.12 | $81.77 | $78.67 | 2,508,135 |
| 2017-01-10 | $81.38 | $83.91 | $80.73 | $81.59 | $78.50 | 5,300,896 |
| 2017-01-09 | $83.50 | $83.53 | $81.10 | $81.68 | $78.58 | 3,961,231 |
| 2017-01-06 | $85.28 | $85.49 | $83.44 | $83.75 | $80.58 | 2,344,968 |
| 2017-01-05 | $86.04 | $86.41 | $84.05 | $85.27 | $82.04 | 2,545,090 |
| 2017-01-04 | $88.55 | $88.92 | $85.60 | $85.73 | $82.48 | 2,808,130 |
| 2017-01-03 | $88.51 | $91.37 | $87.78 | $88.78 | $85.42 | 2,933,913 |
| 2016-12-30 | $88.56 | $88.91 | $87.09 | $87.45 | $84.14 | 1,387,483 |
| 2016-12-29 | $89.17 | $89.49 | $87.59 | $88.55 | $85.19 | 1,443,087 |
| 2016-12-28 | $90.37 | $90.50 | $88.39 | $88.69 | $85.33 | 1,478,416 |
| 2016-12-27 | $90.75 | $91.26 | $89.86 | $90.43 | $87.00 | 969,181 |
| 2016-12-23 | $90.11 | $91.03 | $90.00 | $90.95 | $87.50 | 901,736 |
| 2016-12-22 | $89.82 | $90.80 | $89.79 | $90.31 | $86.89 | 1,839,247 |
| 2016-12-21 | $88.62 | $90.18 | $87.89 | $89.67 | $86.27 | 2,081,486 |
| 2016-12-20 | $90.61 | $90.83 | $88.58 | $88.77 | $85.41 | 2,362,803 |
| 2016-12-19 | $90.34 | $90.85 | $89.58 | $90.51 | $87.08 | 1,625,160 |
| 2016-12-16 | $90.36 | $90.83 | $89.93 | $90.55 | $87.12 | 2,825,052 |
| 2016-12-15 | $89.82 | $91.87 | $89.65 | $90.44 | $87.01 | 2,003,067 |
| 2016-12-14 | $90.93 | $91.43 | $89.46 | $89.65 | $86.25 | 1,986,916 |
| 2016-12-13 | $90.83 | $92.59 | $90.02 | $91.62 | $88.15 | 1,643,107 |
| 2016-12-12 | $92.53 | $92.59 | $89.85 | $90.36 | $86.94 | 2,193,340 |
| 2016-12-09 | $90.81 | $90.92 | $89.64 | $90.18 | $86.76 | 1,773,748 |
| 2016-12-08 | $92.34 | $93.02 | $90.13 | $90.94 | $87.49 | 2,535,894 |
| 2016-12-07 | $88.75 | $93.06 | $88.52 | $92.00 | $88.51 | 3,037,832 |
| 2016-12-06 | $88.25 | $89.40 | $87.42 | $88.73 | $85.37 | 2,751,526 |
| 2016-12-05 | $85.53 | $88.79 | $85.21 | $88.61 | $85.25 | 4,794,828 |
| 2016-12-02 | $82.59 | $85.30 | $82.47 | $84.91 | $81.69 | 2,510,815 |
| 2016-12-01 | $82.18 | $83.78 | $81.35 | $82.21 | $79.09 | 2,208,691 |
| 2016-11-30 | $82.51 | $83.33 | $80.56 | $81.35 | $78.27 | 3,846,514 |
| 2016-11-29 | $83.66 | $84.57 | $81.90 | $82.16 | $79.05 | 2,354,649 |
| 2016-11-28 | $86.40 | $86.40 | $84.12 | $84.36 | $81.16 | 1,614,466 |
| 2016-11-25 | $86.12 | $86.66 | $85.65 | $86.48 | $82.66 | 880,766 |
| 2016-11-23 | $86.96 | $87.55 | $85.67 | $86.04 | $82.24 | 1,818,279 |
| 2016-11-22 | $85.17 | $87.82 | $84.54 | $87.25 | $83.40 | 3,108,177 |
| 2016-11-21 | $84.24 | $84.94 | $82.42 | $84.70 | $80.96 | 3,596,823 |
| 2016-11-18 | $85.86 | $85.86 | $83.12 | $83.22 | $79.55 | 3,917,544 |
| 2016-11-17 | $87.84 | $90.54 | $85.80 | $86.56 | $82.74 | 8,929,902 |
| 2016-11-16 | $86.11 | $87.40 | $85.62 | $85.74 | $81.96 | 1,478,859 |
| 2016-11-15 | $86.67 | $87.12 | $85.15 | $86.03 | $82.23 | 1,568,186 |
| 2016-11-14 | $85.40 | $86.53 | $84.71 | $86.31 | $82.50 | 1,786,690 |
| 2016-11-11 | $84.32 | $85.56 | $82.82 | $85.38 | $81.61 | 1,435,880 |
| 2016-11-10 | $83.24 | $85.77 | $83.20 | $84.61 | $80.88 | 2,766,449 |
| 2016-11-09 | $79.67 | $83.80 | $79.03 | $83.24 | $79.57 | 2,488,548 |
| 2016-11-08 | $80.25 | $80.83 | $79.55 | $79.96 | $76.43 | 1,159,632 |
| 2016-11-07 | $80.87 | $81.63 | $79.86 | $80.43 | $76.88 | 1,339,356 |
| 2016-11-04 | $79.66 | $81.25 | $79.17 | $79.92 | $76.39 | 1,308,353 |
| 2016-11-03 | $80.00 | $80.66 | $78.32 | $79.66 | $76.14 | 1,685,425 |
| 2016-11-02 | $82.50 | $82.91 | $79.01 | $79.94 | $76.41 | 2,757,606 |
| 2016-11-01 | $88.48 | $88.81 | $82.60 | $83.17 | $79.50 | 3,996,836 |
| 2016-10-31 | $83.12 | $85.36 | $83.05 | $84.97 | $81.22 | 2,255,366 |
| 2016-10-28 | $82.77 | $83.93 | $82.08 | $83.52 | $79.83 | 1,495,232 |
| 2016-10-27 | $84.39 | $84.55 | $83.07 | $83.21 | $79.54 | 1,400,542 |
| 2016-10-26 | $82.32 | $84.41 | $82.26 | $84.33 | $80.61 | 1,527,439 |
| 2016-10-25 | $82.07 | $82.95 | $81.17 | $82.80 | $79.15 | 1,559,072 |
| 2016-10-24 | $81.91 | $82.43 | $81.25 | $81.90 | $78.29 | 1,169,253 |
| 2016-10-21 | $80.26 | $81.99 | $79.79 | $81.80 | $78.19 | 1,581,183 |
| 2016-10-20 | $79.33 | $80.97 | $79.09 | $80.85 | $77.28 | 1,926,674 |
| 2016-10-19 | $82.23 | $82.42 | $79.50 | $79.82 | $76.30 | 2,188,082 |
| 2016-10-18 | $81.30 | $82.93 | $81.03 | $81.44 | $77.85 | 1,519,072 |
| 2016-10-17 | $81.50 | $82.42 | $80.17 | $80.47 | $76.92 | 1,394,781 |
| 2016-10-14 | $82.30 | $82.60 | $80.84 | $81.66 | $78.06 | 1,410,919 |
| 2016-10-13 | $80.00 | $81.99 | $79.56 | $81.76 | $78.15 | 1,728,057 |
| 2016-10-12 | $81.28 | $81.28 | $79.83 | $80.74 | $77.18 | 1,524,063 |
| 2016-10-11 | $81.44 | $82.68 | $80.59 | $81.27 | $77.68 | 1,826,212 |
| 2016-10-10 | $80.81 | $81.15 | $80.06 | $80.31 | $76.77 | 1,388,560 |
| 2016-10-07 | $81.61 | $81.93 | $78.86 | $79.98 | $76.45 | 1,531,407 |
| 2016-10-06 | $82.00 | $82.60 | $80.95 | $81.28 | $77.69 | 2,086,301 |
| 2016-10-05 | $80.98 | $83.44 | $80.94 | $82.41 | $78.77 | 1,966,538 |
| 2016-10-04 | $79.68 | $81.30 | $79.68 | $80.24 | $76.70 | 1,860,159 |
| 2016-10-03 | $79.27 | $79.98 | $78.49 | $79.43 | $75.92 | 1,607,518 |
| 2016-09-30 | $77.99 | $79.89 | $76.92 | $79.56 | $76.05 | 2,529,543 |
| 2016-09-29 | $82.21 | $83.12 | $76.70 | $77.57 | $74.15 | 4,538,295 |
| 2016-09-28 | $83.52 | $84.27 | $82.06 | $82.86 | $79.20 | 2,402,955 |
| 2016-09-27 | $81.36 | $83.16 | $80.78 | $82.89 | $79.23 | 1,922,970 |
| 2016-09-26 | $83.73 | $84.32 | $81.62 | $81.85 | $78.24 | 2,339,079 |
| 2016-09-23 | $82.78 | $84.12 | $82.50 | $83.61 | $79.92 | 2,227,209 |
| 2016-09-22 | $82.13 | $83.74 | $82.03 | $82.95 | $79.29 | 1,871,792 |
| 2016-09-21 | $81.75 | $82.47 | $80.13 | $81.79 | $78.18 | 2,624,156 |
| 2016-09-20 | $83.21 | $83.28 | $81.02 | $81.02 | $77.44 | 2,445,524 |
| 2016-09-19 | $82.35 | $84.89 | $81.65 | $83.54 | $79.85 | 2,733,628 |
| 2016-09-16 | $80.85 | $82.98 | $80.84 | $81.98 | $78.36 | 2,575,313 |
| 2016-09-15 | $79.74 | $82.39 | $79.74 | $81.25 | $77.66 | 2,241,234 |
| 2016-09-14 | $81.46 | $82.68 | $79.52 | $79.76 | $76.24 | 3,346,957 |
| 2016-09-13 | $81.12 | $81.90 | $80.45 | $81.15 | $77.57 | 2,073,931 |
| 2016-09-12 | $78.78 | $81.85 | $78.13 | $81.54 | $77.94 | 3,313,588 |
| 2016-09-09 | $80.98 | $81.75 | $79.13 | $79.14 | $75.65 | 3,750,116 |
| 2016-09-08 | $80.00 | $81.83 | $79.40 | $81.50 | $77.90 | 3,645,248 |
| 2016-09-07 | $76.71 | $79.75 | $76.42 | $79.68 | $76.16 | 4,312,243 |
| 2016-09-06 | $74.81 | $76.71 | $74.65 | $76.65 | $73.27 | 2,270,321 |
| 2016-09-02 | $73.87 | $74.72 | $72.95 | $74.55 | $71.26 | 1,957,385 |
| 2016-09-01 | $75.29 | $75.41 | $73.03 | $73.31 | $70.08 | 2,325,103 |
| 2016-08-31 | $75.63 | $76.82 | $74.59 | $75.42 | $72.09 | 2,560,797 |
| 2016-08-30 | $74.07 | $75.88 | $73.57 | $75.83 | $72.48 | 2,057,261 |
| 2016-08-29 | $73.50 | $74.29 | $73.38 | $73.75 | $70.50 | 2,097,498 |
| 2016-08-26 | $74.05 | $74.89 | $73.01 | $73.96 | $70.17 | 1,735,407 |
| 2016-08-25 | $75.90 | $75.90 | $73.57 | $74.10 | $70.31 | 2,792,851 |
| 2016-08-24 | $75.11 | $76.12 | $74.83 | $75.90 | $72.01 | 1,936,371 |
| 2016-08-23 | $74.66 | $76.01 | $74.46 | $75.15 | $71.30 | 1,799,745 |
| 2016-08-22 | $75.49 | $75.60 | $73.81 | $74.42 | $70.61 | 1,716,212 |
| 2016-08-19 | $75.25 | $76.30 | $74.91 | $76.07 | $72.17 | 1,491,537 |
| 2016-08-18 | $75.93 | $76.08 | $74.37 | $75.75 | $71.87 | 2,390,546 |
| 2016-08-17 | $76.79 | $77.23 | $75.62 | $75.85 | $71.97 | 2,293,985 |
| 2016-08-16 | $76.23 | $77.13 | $76.05 | $76.92 | $72.98 | 1,765,443 |
| 2016-08-15 | $75.83 | $76.50 | $75.09 | $76.40 | $72.49 | 1,521,117 |
| 2016-08-12 | $76.34 | $76.35 | $74.62 | $75.37 | $71.51 | 1,770,051 |
| 2016-08-11 | $76.24 | $76.88 | $74.68 | $75.99 | $72.10 | 2,660,168 |
| 2016-08-10 | $76.49 | $77.57 | $75.35 | $75.76 | $71.88 | 2,223,862 |
| 2016-08-09 | $77.67 | $77.69 | $75.23 | $76.49 | $72.57 | 2,007,842 |
| 2016-08-08 | $75.45 | $77.85 | $75.15 | $77.47 | $73.50 | 3,025,245 |
| 2016-08-05 | $74.27 | $75.57 | $74.27 | $74.71 | $70.88 | 2,403,700 |
| 2016-08-04 | $76.72 | $76.96 | $73.80 | $74.22 | $70.42 | 3,875,690 |
| 2016-08-03 | $73.58 | $77.32 | $73.00 | $77.13 | $73.18 | 2,891,495 |
| 2016-08-02 | $74.93 | $76.24 | $72.78 | $73.98 | $70.19 | 2,459,581 |
| 2016-08-01 | $75.54 | $76.34 | $74.01 | $74.57 | $70.75 | 1,992,334 |
| 2016-07-29 | $75.19 | $76.31 | $74.45 | $76.15 | $72.25 | 1,516,181 |
| 2016-07-28 | $76.00 | $76.97 | $74.81 | $75.78 | $71.90 | 1,386,348 |
| 2016-07-27 | $78.90 | $79.46 | $75.80 | $75.97 | $72.08 | 2,074,686 |
| 2016-07-26 | $75.88 | $78.81 | $75.55 | $78.73 | $74.70 | 1,685,701 |
| 2016-07-25 | $75.48 | $75.77 | $74.43 | $75.65 | $71.78 | 1,481,966 |
| 2016-07-22 | $76.49 | $76.55 | $74.63 | $75.82 | $71.94 | 1,417,582 |
| 2016-07-21 | $77.90 | $78.29 | $76.30 | $76.31 | $72.40 | 1,082,301 |
| 2016-07-20 | $77.31 | $78.53 | $76.20 | $77.87 | $73.88 | 1,357,292 |
| 2016-07-19 | $77.38 | $77.83 | $76.53 | $77.04 | $73.10 | 1,346,862 |
| 2016-07-18 | $75.18 | $77.47 | $74.85 | $76.82 | $72.89 | 1,669,029 |
| 2016-07-15 | $76.13 | $76.41 | $74.85 | $75.41 | $71.55 | 1,478,643 |
| 2016-07-14 | $74.92 | $76.00 | $74.01 | $75.80 | $71.92 | 1,317,939 |
| 2016-07-13 | $75.92 | $76.45 | $73.35 | $74.28 | $70.48 | 2,210,351 |
| 2016-07-12 | $74.88 | $76.44 | $74.33 | $76.31 | $72.40 | 2,059,132 |
| 2016-07-11 | $73.07 | $74.29 | $72.39 | $74.00 | $70.21 | 1,682,647 |
| 2016-07-08 | $70.65 | $73.40 | $70.21 | $72.72 | $69.00 | 2,481,196 |
| 2016-07-07 | $71.62 | $73.98 | $69.56 | $70.01 | $66.43 | 2,986,160 |
| 2016-07-06 | $74.42 | $74.42 | $69.49 | $71.16 | $67.52 | 4,164,889 |
| 2016-07-05 | $76.51 | $76.98 | $74.23 | $74.94 | $71.10 | 1,466,916 |
| 2016-07-01 | $74.43 | $77.61 | $74.43 | $77.51 | $73.54 | 1,843,221 |
| 2016-06-30 | $75.30 | $75.56 | $73.07 | $74.92 | $71.08 | 2,416,644 |
| 2016-06-29 | $75.52 | $76.59 | $74.67 | $75.48 | $71.62 | 2,186,849 |
| 2016-06-28 | $72.98 | $74.38 | $71.82 | $74.04 | $70.25 | 1,476,213 |
| 2016-06-27 | $74.27 | $74.70 | $71.07 | $72.16 | $68.47 | 1,908,724 |
| 2016-06-24 | $74.95 | $76.52 | $74.79 | $75.28 | $71.43 | 1,756,080 |
| 2016-06-23 | $77.40 | $78.37 | $76.92 | $77.78 | $73.80 | 1,546,444 |
| 2016-06-22 | $77.07 | $77.65 | $76.30 | $76.86 | $72.92 | 1,323,114 |
| 2016-06-21 | $75.32 | $77.35 | $73.84 | $77.06 | $73.11 | 1,991,091 |
| 2016-06-20 | $73.20 | $75.47 | $73.20 | $75.01 | $71.17 | 2,721,716 |
| 2016-06-17 | $73.80 | $74.92 | $72.10 | $72.50 | $68.79 | 2,101,358 |
| 2016-06-16 | $72.50 | $73.94 | $71.55 | $73.44 | $69.68 | 1,975,658 |
| 2016-06-15 | $71.56 | $74.63 | $70.78 | $73.20 | $69.45 | 2,797,499 |
| 2016-06-14 | $74.25 | $75.56 | $71.78 | $72.71 | $68.99 | 2,981,979 |
| 2016-06-13 | $76.84 | $77.27 | $74.15 | $74.23 | $70.43 | 1,821,093 |
| 2016-06-10 | $77.66 | $78.23 | $76.78 | $77.21 | $73.26 | 1,878,284 |
| 2016-06-09 | $80.05 | $80.58 | $78.34 | $78.75 | $74.72 | 1,974,844 |
| 2016-06-08 | $82.73 | $83.16 | $80.46 | $80.83 | $76.69 | 1,562,755 |
| 2016-06-07 | $80.58 | $83.14 | $80.31 | $82.47 | $78.25 | 2,445,495 |
| 2016-06-06 | $80.26 | $80.74 | $78.85 | $80.14 | $76.04 | 1,617,977 |
| 2016-06-03 | $81.18 | $81.55 | $79.09 | $80.03 | $75.93 | 1,911,028 |
| 2016-06-02 | $79.79 | $82.95 | $79.56 | $81.51 | $77.34 | 2,708,508 |
| 2016-06-01 | $77.54 | $80.38 | $77.45 | $80.09 | $75.99 | 2,442,408 |
| 2016-05-31 | $78.30 | $78.98 | $77.12 | $78.08 | $74.08 | 2,424,407 |
| 2016-05-27 | $77.11 | $78.52 | $76.57 | $78.47 | $74.45 | 1,491,609 |
| 2016-05-26 | $78.34 | $78.41 | $76.56 | $77.34 | $73.38 | 1,924,310 |
| 2016-05-25 | $78.68 | $78.96 | $76.76 | $78.75 | $74.24 | 2,108,562 |
| 2016-05-24 | $77.43 | $78.70 | $76.12 | $78.58 | $74.08 | 1,257,129 |
| 2016-05-23 | $78.67 | $80.15 | $76.92 | $77.01 | $72.60 | 1,407,234 |
| 2016-05-20 | $78.08 | $79.18 | $77.16 | $79.09 | $74.56 | 1,521,335 |
| 2016-05-19 | $79.05 | $81.26 | $77.12 | $77.85 | $73.39 | 1,645,294 |
| 2016-05-18 | $77.30 | $80.11 | $77.30 | $79.48 | $74.93 | 1,931,011 |
| 2016-05-17 | $77.50 | $78.83 | $76.15 | $77.02 | $72.61 | 1,658,204 |
| 2016-05-16 | $76.62 | $77.82 | $74.71 | $77.73 | $73.28 | 2,025,533 |
| 2016-05-13 | $75.55 | $77.41 | $75.32 | $76.11 | $71.75 | 1,639,190 |
| 2016-05-12 | $78.32 | $78.67 | $74.62 | $75.61 | $71.28 | 2,271,086 |
| 2016-05-11 | $77.15 | $78.73 | $75.96 | $77.67 | $73.22 | 1,878,049 |
| 2016-05-10 | $76.85 | $78.14 | $76.18 | $77.11 | $72.69 | 1,796,121 |
| 2016-05-09 | $77.87 | $78.37 | $74.44 | $75.71 | $71.37 | 1,912,218 |
| 2016-05-06 | $77.53 | $79.45 | $77.47 | $77.92 | $73.46 | 1,913,044 |
| 2016-05-05 | $79.64 | $80.42 | $76.65 | $77.86 | $73.40 | 3,702,197 |
| 2016-05-04 | $78.28 | $79.27 | $75.96 | $76.80 | $72.40 | 2,791,166 |
| 2016-05-03 | $79.53 | $80.24 | $78.55 | $78.65 | $74.14 | 2,280,307 |
| 2016-05-02 | $79.25 | $81.26 | $78.57 | $81.03 | $76.39 | 2,120,679 |
| 2016-04-29 | $84.58 | $85.01 | $79.55 | $79.69 | $75.12 | 2,955,450 |
| 2016-04-28 | $86.73 | $87.85 | $84.92 | $85.19 | $80.31 | 1,309,419 |
| 2016-04-27 | $86.35 | $87.38 | $85.39 | $87.21 | $82.21 | 1,390,580 |
| 2016-04-26 | $87.06 | $87.43 | $85.99 | $86.16 | $81.22 | 1,282,317 |
| 2016-04-25 | $86.06 | $86.85 | $85.28 | $86.53 | $81.57 | 1,384,782 |
| 2016-04-22 | $84.40 | $86.74 | $84.00 | $86.20 | $81.26 | 1,587,065 |
| 2016-04-21 | $83.87 | $84.21 | $82.00 | $83.98 | $79.17 | 1,829,034 |
| 2016-04-20 | $82.95 | $84.22 | $82.00 | $83.53 | $78.74 | 1,552,444 |
| 2016-04-19 | $83.07 | $84.36 | $82.19 | $83.44 | $78.66 | 1,552,230 |
| 2016-04-18 | $80.13 | $83.09 | $80.01 | $82.81 | $78.07 | 1,655,702 |
| 2016-04-15 | $82.87 | $83.46 | $80.64 | $80.97 | $76.33 | 1,954,675 |
| 2016-04-14 | $85.61 | $85.84 | $83.09 | $83.32 | $78.55 | 1,291,147 |
| 2016-04-13 | $84.35 | $86.00 | $83.51 | $85.55 | $80.65 | 1,409,568 |
| 2016-04-12 | $82.71 | $85.10 | $81.82 | $83.80 | $79.00 | 1,753,439 |
| 2016-04-11 | $83.45 | $83.84 | $81.77 | $82.20 | $77.49 | 2,283,863 |
| 2016-04-08 | $82.35 | $84.70 | $81.39 | $83.17 | $78.40 | 2,265,279 |
| 2016-04-07 | $81.74 | $83.40 | $81.03 | $81.82 | $77.13 | 1,730,433 |
| 2016-04-06 | $82.42 | $83.19 | $80.26 | $82.27 | $77.56 | 2,331,173 |
| 2016-04-05 | $83.28 | $84.60 | $82.16 | $82.71 | $77.97 | 1,633,373 |
| 2016-04-04 | $81.84 | $85.00 | $81.77 | $83.83 | $79.03 | 2,095,890 |
| 2016-04-01 | $85.01 | $85.39 | $82.15 | $82.95 | $78.20 | 3,080,345 |
| 2016-03-31 | $85.96 | $86.91 | $83.34 | $86.01 | $81.08 | 3,469,921 |
| 2016-03-30 | $90.76 | $91.06 | $85.75 | $86.47 | $81.52 | 2,587,964 |
| 2016-03-29 | $89.32 | $90.15 | $87.51 | $89.72 | $84.58 | 1,725,947 |
| 2016-03-28 | $92.00 | $92.84 | $89.41 | $90.01 | $84.85 | 2,360,060 |
| 2016-03-24 | $90.05 | $93.50 | $89.85 | $92.49 | $87.19 | 2,749,555 |
| 2016-03-23 | $91.36 | $92.27 | $89.98 | $90.62 | $85.43 | 1,924,525 |
| 2016-03-22 | $88.78 | $93.49 | $88.78 | $91.59 | $86.34 | 1,954,430 |
| 2016-03-21 | $89.52 | $90.65 | $89.20 | $89.57 | $84.44 | 1,375,325 |
| 2016-03-18 | $88.03 | $91.35 | $87.28 | $89.76 | $84.62 | 2,898,825 |
| 2016-03-17 | $86.52 | $88.68 | $84.72 | $87.70 | $82.68 | 2,468,632 |
| 2016-03-16 | $86.91 | $88.15 | $86.15 | $87.91 | $82.87 | 1,936,575 |
| 2016-03-15 | $85.72 | $86.63 | $83.77 | $86.61 | $81.65 | 1,911,126 |
| 2016-03-14 | $87.88 | $88.91 | $85.26 | $86.73 | $81.76 | 3,995,106 |
| 2016-03-11 | $86.92 | $89.33 | $85.23 | $88.86 | $83.77 | 2,112,569 |
| 2016-03-10 | $88.50 | $88.58 | $84.49 | $86.08 | $81.15 | 2,662,923 |
| 2016-03-09 | $84.92 | $90.09 | $84.84 | $88.50 | $83.43 | 2,859,205 |
| 2016-03-08 | $85.33 | $86.25 | $83.86 | $84.00 | $79.19 | 1,955,167 |
| 2016-03-07 | $83.68 | $87.37 | $83.00 | $85.63 | $80.72 | 2,104,748 |
| 2016-03-04 | $86.70 | $86.80 | $84.09 | $84.80 | $79.94 | 2,583,082 |
| 2016-03-03 | $83.60 | $86.47 | $83.04 | $85.99 | $81.06 | 2,975,431 |
| 2016-03-02 | $83.43 | $84.46 | $80.03 | $82.19 | $77.48 | 2,356,522 |
| 2016-03-01 | $81.02 | $83.66 | $79.02 | $83.62 | $78.83 | 2,855,751 |
| 2016-02-29 | $80.67 | $82.28 | $79.89 | $80.68 | $76.06 | 2,449,063 |
| 2016-02-26 | $78.90 | $81.99 | $78.41 | $80.35 | $75.75 | 2,699,545 |
| 2016-02-25 | $78.56 | $79.11 | $76.11 | $77.75 | $73.30 | 2,819,949 |
| 2016-02-24 | $74.84 | $79.08 | $74.54 | $78.95 | $73.95 | 3,405,625 |
| 2016-02-23 | $75.59 | $78.60 | $75.25 | $75.52 | $70.74 | 3,587,111 |
| 2016-02-22 | $73.78 | $77.23 | $73.32 | $76.32 | $71.49 | 4,178,129 |
| 2016-02-19 | $68.29 | $72.46 | $68.04 | $72.16 | $67.59 | 5,236,325 |
| 2016-02-18 | $71.47 | $71.54 | $67.80 | $68.64 | $64.29 | 3,347,081 |
| 2016-02-17 | $70.98 | $71.96 | $69.53 | $70.52 | $66.05 | 3,916,535 |
| 2016-02-16 | $72.54 | $72.79 | $68.77 | $70.43 | $65.97 | 3,198,162 |
| 2016-02-12 | $73.30 | $74.22 | $70.05 | $71.07 | $66.57 | 3,540,260 |
| 2016-02-11 | $72.89 | $73.85 | $70.60 | $72.01 | $67.45 | 2,739,991 |
| 2016-02-10 | $73.99 | $75.25 | $70.70 | $74.01 | $69.32 | 2,987,669 |
| 2016-02-09 | $71.93 | $75.24 | $71.72 | $73.62 | $68.96 | 2,716,424 |
| 2016-02-08 | $74.57 | $74.57 | $70.48 | $72.95 | $68.33 | 3,643,371 |
| 2016-02-05 | $79.26 | $80.74 | $75.98 | $76.24 | $71.41 | 3,025,551 |
| 2016-02-04 | $79.12 | $82.00 | $77.18 | $79.79 | $74.74 | 3,655,359 |
| 2016-02-03 | $81.11 | $81.11 | $75.81 | $79.21 | $74.19 | 4,808,192 |
| 2016-02-02 | $85.27 | $85.76 | $79.35 | $80.53 | $75.43 | 4,693,627 |
| 2016-02-01 | $86.39 | $88.29 | $85.25 | $87.76 | $82.20 | 2,308,708 |
| 2016-01-29 | $84.12 | $87.25 | $83.00 | $87.25 | $81.73 | 2,283,670 |
| 2016-01-28 | $84.80 | $85.80 | $82.42 | $83.75 | $78.45 | 2,189,100 |
| 2016-01-27 | $86.15 | $86.15 | $82.41 | $82.81 | $77.57 | 2,853,450 |
| 2016-01-26 | $86.69 | $86.92 | $84.72 | $86.50 | $81.02 | 2,185,214 |
| 2016-01-25 | $89.52 | $90.51 | $85.63 | $85.72 | $80.29 | 1,982,475 |
| 2016-01-22 | $87.55 | $92.29 | $86.81 | $90.73 | $84.98 | 2,859,104 |
| 2016-01-21 | $86.70 | $87.18 | $83.90 | $85.24 | $79.84 | 2,783,373 |
| 2016-01-20 | $86.95 | $88.61 | $83.30 | $87.19 | $81.67 | 3,657,769 |
| 2016-01-19 | $93.64 | $95.12 | $87.75 | $89.60 | $83.93 | 3,149,563 |
| 2016-01-15 | $92.85 | $94.37 | $91.36 | $92.71 | $86.84 | 3,341,975 |
| 2016-01-14 | $92.11 | $96.87 | $89.30 | $96.49 | $90.38 | 3,298,983 |
| 2016-01-13 | $104.17 | $104.17 | $90.81 | $91.92 | $86.10 | 5,325,448 |
| 2016-01-12 | $102.16 | $105.18 | $101.65 | $104.65 | $98.02 | 1,943,386 |
| 2016-01-11 | $101.55 | $103.75 | $99.15 | $101.07 | $94.67 | 3,020,386 |
| 2016-01-08 | $107.19 | $108.00 | $101.11 | $101.62 | $95.19 | 4,842,233 |
| 2016-01-07 | $104.20 | $107.29 | $103.90 | $107.03 | $100.25 | 2,670,814 |
| 2016-01-06 | $104.09 | $106.96 | $103.95 | $106.37 | $99.63 | 2,759,592 |
| 2016-01-05 | $106.94 | $108.10 | $105.06 | $106.28 | $99.55 | 2,232,950 |
| 2016-01-04 | $104.83 | $109.24 | $104.78 | $107.10 | $100.32 | 2,987,684 |
| 2015-12-31 | $103.73 | $106.93 | $103.44 | $105.37 | $98.70 | 1,785,490 |
| 2015-12-30 | $102.23 | $105.36 | $101.66 | $104.28 | $97.68 | 1,315,517 |
| 2015-12-29 | $103.67 | $104.25 | $102.27 | $102.88 | $96.37 | 1,106,208 |
| 2015-12-28 | $103.59 | $104.07 | $101.39 | $102.42 | $95.93 | 1,147,373 |
| 2015-12-24 | $104.46 | $105.16 | $102.99 | $104.47 | $97.85 | 543,026 |
| 2015-12-23 | $104.77 | $105.14 | $102.66 | $105.04 | $98.39 | 1,351,013 |
| 2015-12-22 | $105.20 | $105.97 | $102.46 | $102.94 | $96.42 | 1,426,816 |
| 2015-12-21 | $104.82 | $105.95 | $103.30 | $105.18 | $98.52 | 1,323,145 |
| 2015-12-18 | $105.95 | $107.23 | $104.32 | $104.32 | $97.71 | 3,083,059 |
| 2015-12-17 | $105.30 | $107.70 | $104.29 | $105.95 | $99.24 | 2,072,747 |
| 2015-12-16 | $102.44 | $106.58 | $102.44 | $104.79 | $98.15 | 2,116,473 |
| 2015-12-15 | $102.22 | $103.90 | $100.61 | $101.94 | $95.49 | 2,181,204 |
| 2015-12-14 | $99.99 | $102.03 | $98.07 | $101.83 | $95.38 | 2,650,136 |
| 2015-12-11 | $105.36 | $105.37 | $100.24 | $100.60 | $94.23 | 2,985,257 |
| 2015-12-10 | $106.59 | $108.67 | $105.44 | $107.05 | $100.27 | 2,796,943 |
| 2015-12-09 | $112.18 | $112.49 | $107.14 | $107.77 | $100.95 | 2,553,713 |
| 2015-12-08 | $108.73 | $113.59 | $108.50 | $112.27 | $105.16 | 2,370,497 |
| 2015-12-07 | $111.33 | $113.61 | $108.62 | $110.56 | $103.56 | 1,969,551 |
| 2015-12-04 | $110.56 | $113.10 | $110.20 | $112.37 | $105.25 | 1,747,524 |
| 2015-12-03 | $113.17 | $114.12 | $109.70 | $110.23 | $103.25 | 1,765,362 |
| 2015-12-02 | $117.00 | $118.26 | $112.38 | $112.75 | $105.61 | 1,876,160 |
| 2015-12-01 | $115.89 | $117.86 | $114.08 | $117.81 | $110.35 | 1,720,764 |
| 2015-11-30 | $117.98 | $118.09 | $113.50 | $115.17 | $107.88 | 2,101,091 |
| 2015-11-27 | $116.78 | $118.10 | $115.96 | $117.22 | $109.80 | 499,174 |
| 2015-11-25 | $117.63 | $118.69 | $116.70 | $117.30 | $109.87 | 1,339,170 |
| 2015-11-24 | $117.22 | $119.67 | $115.92 | $118.24 | $110.28 | 2,217,669 |
| 2015-11-23 | $114.49 | $117.86 | $113.71 | $117.59 | $109.68 | 1,713,030 |
| 2015-11-20 | $113.95 | $115.20 | $113.73 | $114.44 | $106.74 | 1,219,092 |
| 2015-11-19 | $114.03 | $115.14 | $112.18 | $113.79 | $106.13 | 1,741,810 |
| 2015-11-18 | $113.49 | $114.48 | $110.92 | $113.75 | $106.09 | 1,771,450 |
| 2015-11-17 | $113.43 | $114.58 | $113.04 | $113.45 | $105.82 | 1,344,396 |
| 2015-11-16 | $111.69 | $113.55 | $110.94 | $113.43 | $105.80 | 1,270,930 |
| 2015-11-13 | $111.47 | $113.92 | $110.90 | $111.66 | $104.15 | 1,876,483 |
| 2015-11-12 | $113.41 | $114.33 | $110.88 | $111.62 | $104.11 | 1,888,095 |
| 2015-11-11 | $115.18 | $116.45 | $114.00 | $114.58 | $106.87 | 1,486,031 |
| 2015-11-10 | $112.43 | $115.84 | $110.75 | $115.10 | $107.35 | 1,643,563 |
| 2015-11-09 | $113.76 | $114.87 | $111.54 | $112.68 | $105.10 | 1,528,903 |
| 2015-11-06 | $115.00 | $116.52 | $112.57 | $113.69 | $106.04 | 1,848,040 |
| 2015-11-05 | $114.78 | $116.89 | $114.01 | $115.40 | $107.63 | 2,132,772 |
| 2015-11-04 | $112.96 | $115.06 | $112.18 | $114.58 | $106.87 | 2,611,218 |
| 2015-11-03 | $111.40 | $113.20 | $109.63 | $112.53 | $104.96 | 2,066,964 |
| 2015-11-02 | $107.34 | $112.15 | $107.00 | $111.35 | $103.86 | 2,922,739 |
| 2015-10-30 | $109.19 | $109.58 | $106.88 | $106.93 | $99.73 | 2,522,564 |
| 2015-10-29 | $105.78 | $109.85 | $104.65 | $108.99 | $101.66 | 2,898,501 |
| 2015-10-28 | $104.61 | $107.11 | $102.75 | $105.28 | $98.19 | 2,858,321 |
| 2015-10-27 | $102.77 | $104.63 | $102.60 | $104.49 | $97.46 | 1,543,565 |
| 2015-10-26 | $103.52 | $104.56 | $102.72 | $103.44 | $96.48 | 1,078,936 |
| 2015-10-23 | $101.82 | $105.16 | $101.39 | $103.63 | $96.66 | 1,385,163 |
| 2015-10-22 | $101.00 | $101.95 | $99.89 | $101.53 | $94.70 | 1,751,049 |
| 2015-10-21 | $101.26 | $101.56 | $99.59 | $100.24 | $93.49 | 1,668,802 |
| 2015-10-20 | $102.14 | $102.18 | $99.10 | $100.91 | $94.12 | 1,625,119 |
| 2015-10-19 | $104.33 | $104.50 | $102.18 | $102.54 | $95.64 | 1,527,003 |
| 2015-10-16 | $103.64 | $104.94 | $102.77 | $104.89 | $97.83 | 1,852,338 |
| 2015-10-15 | $99.88 | $103.58 | $99.33 | $103.51 | $96.54 | 2,036,339 |
| 2015-10-14 | $100.19 | $100.47 | $98.34 | $98.99 | $92.33 | 2,146,508 |
| 2015-10-13 | $103.23 | $104.04 | $99.96 | $100.07 | $93.34 | 2,034,265 |
| 2015-10-12 | $103.53 | $104.61 | $102.73 | $103.63 | $96.66 | 1,487,677 |
| 2015-10-09 | $104.11 | $104.89 | $100.91 | $103.40 | $96.44 | 2,554,811 |
| 2015-10-08 | $102.81 | $104.98 | $102.14 | $104.41 | $97.38 | 2,555,732 |
| 2015-10-07 | $103.67 | $104.31 | $100.17 | $102.97 | $96.04 | 3,551,997 |
| 2015-10-06 | $104.55 | $105.00 | $101.37 | $103.10 | $96.16 | 3,622,330 |
| 2015-10-05 | $102.69 | $105.54 | $101.93 | $104.85 | $97.79 | 2,846,471 |
| 2015-10-02 | $99.31 | $101.61 | $97.86 | $101.54 | $94.71 | 2,347,411 |
| 2015-10-01 | $97.04 | $100.54 | $95.37 | $100.29 | $93.54 | 3,110,287 |
| 2015-09-30 | $99.43 | $100.56 | $96.20 | $97.24 | $90.70 | 4,291,899 |
| 2015-09-29 | $98.88 | $100.88 | $97.39 | $98.33 | $91.71 | 2,069,283 |
| 2015-09-28 | $100.57 | $103.04 | $96.31 | $98.38 | $91.76 | 3,220,844 |
| 2015-09-25 | $100.88 | $103.05 | $99.74 | $101.53 | $94.70 | 2,668,597 |
| 2015-09-24 | $98.66 | $100.93 | $97.34 | $100.40 | $93.64 | 3,067,432 |
| 2015-09-23 | $94.79 | $99.26 | $94.75 | $98.98 | $92.32 | 4,381,242 |
| 2015-09-22 | $92.61 | $95.05 | $92.08 | $94.36 | $88.01 | 2,064,661 |
| 2015-09-21 | $93.24 | $96.00 | $92.66 | $93.68 | $87.38 | 2,487,961 |
| 2015-09-18 | $92.34 | $95.14 | $92.34 | $93.05 | $86.79 | 3,008,476 |
| 2015-09-17 | $92.94 | $95.29 | $92.47 | $93.88 | $87.56 | 2,644,929 |
| 2015-09-16 | $94.34 | $94.62 | $91.47 | $92.83 | $86.58 | 3,122,821 |
| 2015-09-15 | $93.45 | $94.67 | $92.01 | $94.11 | $87.78 | 2,398,658 |
| 2015-09-14 | $95.21 | $96.17 | $93.11 | $93.21 | $86.94 | 2,861,382 |
| 2015-09-11 | $96.00 | $96.61 | $93.80 | $95.58 | $89.15 | 4,177,678 |
| 2015-09-10 | $97.12 | $98.60 | $96.48 | $96.80 | $90.29 | 2,453,084 |
| 2015-09-09 | $96.54 | $98.82 | $96.06 | $96.29 | $89.81 | 2,201,850 |
| 2015-09-08 | $93.46 | $96.14 | $92.67 | $95.98 | $89.52 | 2,255,830 |
| 2015-09-04 | $91.54 | $93.72 | $90.99 | $92.02 | $85.83 | 1,697,535 |
| 2015-09-03 | $92.42 | $94.94 | $92.34 | $92.86 | $86.61 | 2,751,527 |
| 2015-09-02 | $91.18 | $92.56 | $89.75 | $92.46 | $86.24 | 2,722,397 |
| 2015-09-01 | $89.67 | $91.59 | $88.90 | $89.72 | $83.68 | 2,960,415 |
| 2015-08-31 | $92.97 | $94.98 | $91.97 | $92.01 | $85.82 | 2,786,152 |
| 2015-08-28 | $90.67 | $94.05 | $90.66 | $93.46 | $87.17 | 2,720,338 |
| 2015-08-27 | $93.29 | $94.22 | $88.91 | $90.64 | $84.54 | 3,802,250 |
| 2015-08-26 | $89.28 | $91.93 | $87.40 | $91.76 | $85.58 | 2,877,247 |
| 2015-08-25 | $92.40 | $93.00 | $88.50 | $88.68 | $82.26 | 3,034,282 |
| 2015-08-24 | $86.99 | $93.13 | $86.32 | $89.97 | $83.46 | 3,826,927 |
| 2015-08-21 | $100.16 | $100.24 | $93.45 | $93.61 | $86.84 | 4,784,193 |
| 2015-08-20 | $104.00 | $105.11 | $101.84 | $101.96 | $94.58 | 1,691,791 |
| 2015-08-19 | $105.49 | $106.34 | $104.13 | $104.95 | $97.36 | 1,860,757 |
| 2015-08-18 | $103.87 | $105.82 | $103.71 | $105.65 | $98.01 | 1,446,408 |
| 2015-08-17 | $101.28 | $104.25 | $100.78 | $104.25 | $96.71 | 2,019,462 |
| 2015-08-14 | $102.86 | $103.88 | $101.35 | $102.08 | $94.69 | 2,714,007 |
| 2015-08-13 | $109.28 | $110.74 | $102.80 | $104.41 | $96.86 | 4,705,839 |
| 2015-08-12 | $109.00 | $109.94 | $106.86 | $109.38 | $101.47 | 2,252,425 |
| 2015-08-11 | $106.52 | $109.62 | $105.19 | $109.43 | $101.51 | 2,197,416 |
| 2015-08-10 | $102.99 | $107.95 | $102.43 | $107.36 | $99.59 | 3,497,958 |
| 2015-08-07 | $100.93 | $102.70 | $99.46 | $102.03 | $94.65 | 2,243,135 |
| 2015-08-06 | $98.12 | $102.25 | $95.63 | $101.27 | $93.94 | 4,544,461 |
| 2015-08-05 | $97.31 | $98.59 | $96.85 | $98.12 | $91.02 | 2,498,822 |
| 2015-08-04 | $97.02 | $97.63 | $95.63 | $96.82 | $89.81 | 1,627,528 |
| 2015-08-03 | $97.10 | $98.25 | $96.22 | $96.83 | $89.82 | 1,871,639 |
| 2015-07-31 | $96.40 | $98.47 | $96.15 | $97.34 | $90.30 | 1,389,700 |
| 2015-07-30 | $97.40 | $97.67 | $94.56 | $96.23 | $89.27 | 3,143,621 |
| 2015-07-29 | $97.60 | $98.40 | $96.50 | $97.76 | $90.69 | 1,998,535 |
| 2015-07-28 | $97.25 | $98.84 | $96.33 | $97.78 | $90.71 | 1,531,619 |
| 2015-07-27 | $97.90 | $98.74 | $96.24 | $97.11 | $90.08 | 1,950,912 |
| 2015-07-24 | $99.00 | $99.89 | $98.31 | $98.94 | $91.78 | 1,400,830 |
| 2015-07-23 | $99.72 | $100.48 | $98.28 | $98.44 | $91.32 | 1,368,948 |
| 2015-07-22 | $99.27 | $100.75 | $97.41 | $99.76 | $92.54 | 2,322,642 |
| 2015-07-21 | $99.60 | $100.49 | $97.34 | $98.83 | $91.68 | 2,466,069 |
| 2015-07-20 | $102.14 | $102.14 | $99.36 | $99.59 | $92.38 | 2,533,046 |
| 2015-07-17 | $102.86 | $103.94 | $101.03 | $102.14 | $94.75 | 1,939,833 |
| 2015-07-16 | $97.72 | $104.44 | $97.72 | $102.79 | $95.35 | 3,184,000 |
| 2015-07-15 | $98.42 | $99.40 | $97.56 | $97.71 | $90.64 | 2,020,825 |
| 2015-07-14 | $100.02 | $102.24 | $98.41 | $98.74 | $91.60 | 3,519,185 |
| 2015-07-13 | $99.45 | $101.25 | $98.87 | $99.96 | $92.73 | 3,282,095 |
| 2015-07-10 | $94.11 | $98.90 | $93.89 | $98.40 | $91.28 | 3,832,265 |
| 2015-07-09 | $92.68 | $94.07 | $91.69 | $93.41 | $86.65 | 3,402,289 |
| 2015-07-08 | $91.91 | $92.99 | $91.04 | $91.69 | $85.06 | 2,438,781 |
| 2015-07-07 | $91.49 | $93.23 | $89.93 | $92.70 | $85.99 | 3,534,145 |
| 2015-07-06 | $90.59 | $92.11 | $90.45 | $91.51 | $84.89 | 3,160,665 |
| 2015-07-02 | $88.52 | $91.65 | $87.83 | $91.21 | $84.61 | 3,905,957 |
| 2015-07-01 | $84.97 | $89.09 | $83.75 | $88.54 | $82.13 | 4,305,249 |
| 2015-06-30 | $84.75 | $86.49 | $84.02 | $84.41 | $78.30 | 2,488,832 |
| 2015-06-29 | $84.50 | $85.54 | $83.81 | $83.83 | $77.76 | 1,597,187 |
| 2015-06-26 | $85.44 | $87.04 | $85.44 | $85.72 | $79.52 | 2,507,739 |
| 2015-06-25 | $85.69 | $86.24 | $85.25 | $85.65 | $79.45 | 1,192,068 |
| 2015-06-24 | $86.94 | $87.21 | $85.49 | $85.79 | $79.58 | 1,762,479 |
| 2015-06-23 | $85.74 | $87.78 | $85.74 | $87.33 | $81.01 | 1,736,824 |
| 2015-06-22 | $85.23 | $85.82 | $84.61 | $85.63 | $79.43 | 1,422,723 |
| 2015-06-19 | $84.90 | $86.69 | $84.90 | $85.09 | $78.93 | 1,968,335 |
| 2015-06-18 | $83.58 | $85.40 | $83.50 | $85.25 | $79.08 | 2,072,044 |
| 2015-06-17 | $84.04 | $84.90 | $82.95 | $83.58 | $77.53 | 1,098,260 |
| 2015-06-16 | $83.42 | $83.74 | $82.98 | $83.37 | $77.34 | 805,879 |
| 2015-06-15 | $83.28 | $83.78 | $82.90 | $83.14 | $77.12 | 1,087,475 |