Daimler AG (DDAIY) Exchange: PINK
Data as of May 2, 2025
$73.83 ($0.00) 0.00%
Daimler AG - Daily Information
Click for more stock information on Daimler AG.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $73.83 |
| Previous Close | $73.83 |
| High | $73.83 |
| Low | $73.83 |
| Adjusted Open | $73.83 |
| Previous Adjusted Close | $73.83 |
| Adjusted High | $73.83 |
| Adjusted Low | $73.83 |
Invest in Daimler AG (DDAIY)
Historical Stock Data for Daimler AG (DDAIY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-07-13 | $73.83 | $73.83 | $73.83 | $73.83 | $73.83 | 0 |
| 2017-07-12 | $73.83 | $73.83 | $73.83 | $73.83 | $73.83 | 0 |
| 2017-07-11 | $73.83 | $73.83 | $73.83 | $73.83 | $73.83 | 0 |
| 2017-07-10 | $73.83 | $73.83 | $73.83 | $73.83 | $73.83 | 0 |
| 2017-07-07 | $73.83 | $73.83 | $73.83 | $73.83 | $73.83 | 0 |
| 2017-07-06 | $73.83 | $73.83 | $73.83 | $73.83 | $73.83 | 0 |
| 2017-07-05 | $74.50 | $75.30 | $73.78 | $73.83 | $73.83 | 5,339 |
| 2017-07-03 | $74.00 | $75.16 | $74.00 | $75.12 | $75.12 | 7,085 |
| 2017-06-30 | $75.00 | $75.01 | $73.95 | $74.32 | $74.32 | 7,065 |
| 2017-06-29 | $75.63 | $75.96 | $74.93 | $75.01 | $75.01 | 52,017 |
| 2017-06-28 | $75.20 | $76.41 | $75.20 | $75.97 | $75.97 | 20,871 |
| 2017-06-27 | $75.05 | $75.73 | $75.05 | $75.25 | $75.25 | 12,615 |
| 2017-06-26 | $75.72 | $75.72 | $75.23 | $75.30 | $75.30 | 7,992 |
| 2017-06-23 | $74.79 | $75.35 | $74.79 | $75.23 | $75.23 | 4,573 |
| 2017-06-22 | $74.55 | $76.00 | $74.55 | $74.95 | $74.95 | 10,996 |
| 2017-06-21 | $76.38 | $76.38 | $74.50 | $75.40 | $75.40 | 4,542 |
| 2017-06-20 | $75.20 | $75.45 | $74.95 | $74.95 | $74.95 | 12,532 |
| 2017-06-19 | $74.30 | $75.95 | $74.30 | $75.20 | $75.20 | 50,249 |
| 2017-06-16 | $74.55 | $75.66 | $74.55 | $75.10 | $75.10 | 13,761 |
| 2017-06-15 | $75.00 | $75.24 | $74.40 | $74.80 | $74.80 | 9,717 |
| 2017-06-14 | $74.75 | $76.25 | $74.75 | $75.55 | $75.55 | 156,529 |
| 2017-06-13 | $75.25 | $75.76 | $75.02 | $75.50 | $75.50 | 62,876 |
| 2017-06-12 | $75.72 | $76.05 | $74.75 | $75.30 | $75.30 | 10,462 |
| 2017-06-09 | $75.00 | $75.73 | $75.00 | $75.40 | $75.40 | 9,255 |
| 2017-06-08 | $75.42 | $75.68 | $75.00 | $75.55 | $75.55 | 4,053 |
| 2017-06-07 | $75.42 | $76.00 | $75.26 | $75.70 | $75.70 | 2,039 |
| 2017-06-06 | $75.26 | $76.00 | $75.26 | $75.77 | $75.77 | 6,573 |
| 2017-06-05 | $75.00 | $76.12 | $75.00 | $75.92 | $75.92 | 4,551 |
| 2017-06-02 | $75.53 | $76.55 | $75.53 | $76.20 | $76.20 | 42,560 |
| 2017-06-01 | $75.25 | $75.59 | $75.00 | $75.20 | $75.20 | 15,738 |
| 2017-05-31 | $75.10 | $75.52 | $74.79 | $75.00 | $75.00 | 3,227 |
| 2017-05-30 | $74.50 | $75.59 | $73.09 | $75.55 | $75.55 | 36,198 |
| 2017-05-26 | $75.53 | $75.53 | $74.63 | $74.97 | $74.97 | 4,463 |
| 2017-05-25 | $75.60 | $75.89 | $75.60 | $75.64 | $75.64 | 4,589 |
| 2017-05-24 | $75.50 | $76.50 | $75.05 | $76.50 | $76.50 | 1,614 |
| 2017-05-23 | $78.50 | $78.50 | $76.50 | $77.17 | $77.17 | 2,495 |
| 2017-05-22 | $78.00 | $78.21 | $77.50 | $78.21 | $78.21 | 5,918 |
| 2017-05-19 | $77.75 | $78.25 | $77.10 | $78.00 | $78.00 | 5,217 |
| 2017-05-18 | $76.50 | $77.87 | $76.00 | $77.20 | $77.20 | 5,888 |
| 2017-05-17 | $78.00 | $78.30 | $77.25 | $77.25 | $77.25 | 7,937 |
| 2017-05-16 | $77.15 | $78.48 | $76.95 | $78.00 | $78.00 | 9,395 |
| 2017-05-15 | $76.50 | $78.00 | $76.50 | $77.80 | $77.80 | 3,591 |
| 2017-05-12 | $76.89 | $77.70 | $76.00 | $77.70 | $77.70 | 7,117 |
| 2017-05-11 | $76.00 | $76.89 | $75.60 | $76.75 | $76.75 | 8,673 |
| 2017-05-10 | $76.89 | $76.89 | $76.00 | $76.10 | $76.10 | 2,540 |
| 2017-05-09 | $77.98 | $77.98 | $72.50 | $76.00 | $76.00 | 6,646 |
| 2017-05-08 | $78.30 | $78.30 | $76.74 | $76.74 | $76.74 | 2,069 |
| 2017-05-05 | $73.01 | $78.45 | $73.01 | $76.30 | $76.30 | 11,043 |
| 2017-05-04 | $76.00 | $77.28 | $76.00 | $77.28 | $77.28 | 6,915 |
| 2017-05-03 | $75.75 | $76.40 | $75.75 | $76.00 | $76.00 | 3,600 |
| 2017-05-02 | $76.80 | $76.80 | $75.94 | $76.25 | $76.25 | 3,130 |
| 2017-05-01 | $76.75 | $77.39 | $76.75 | $76.89 | $76.89 | 4,967 |
| 2017-04-28 | $77.24 | $77.24 | $76.42 | $76.95 | $76.95 | 3,939 |
| 2017-04-27 | $76.50 | $76.52 | $75.94 | $76.25 | $76.25 | 6,094 |
| 2017-04-26 | $76.50 | $77.20 | $76.50 | $76.74 | $76.74 | 6,607 |
| 2017-04-25 | $76.60 | $78.37 | $76.00 | $76.50 | $76.50 | 26,930 |
| 2017-04-24 | $76.20 | $77.00 | $75.99 | $75.99 | $75.99 | 7,384 |
| 2017-04-21 | $74.50 | $74.50 | $73.62 | $74.00 | $74.00 | 1,092 |
| 2017-04-20 | $73.16 | $74.00 | $73.16 | $73.62 | $73.62 | 2,178 |
| 2017-04-19 | $72.91 | $72.91 | $72.90 | $72.90 | $72.90 | 1,075 |
| 2017-04-18 | $72.80 | $73.15 | $72.80 | $72.90 | $72.90 | 1,618 |
| 2017-04-17 | $73.00 | $74.43 | $73.00 | $73.05 | $73.05 | 2,256 |
| 2017-04-13 | $73.50 | $74.01 | $72.80 | $73.11 | $73.11 | 11,230 |
| 2017-04-12 | $73.64 | $74.45 | $73.64 | $74.10 | $74.10 | 6,035 |
| 2017-04-11 | $73.00 | $75.25 | $73.00 | $74.60 | $74.60 | 7,988 |
| 2017-04-10 | $73.71 | $74.90 | $73.11 | $74.00 | $74.00 | 9,470 |
| 2017-04-07 | $73.18 | $74.52 | $73.18 | $73.23 | $73.23 | 2,945 |
| 2017-04-06 | $73.38 | $74.75 | $72.77 | $73.00 | $73.00 | 3,907 |
| 2017-04-05 | $73.86 | $74.50 | $73.22 | $73.48 | $73.48 | 2,653 |
| 2017-04-04 | $74.19 | $75.50 | $74.19 | $74.41 | $74.41 | 2,617 |
| 2017-04-03 | $75.92 | $77.00 | $75.55 | $75.55 | $75.55 | 8,065 |
| 2017-03-31 | $76.00 | $76.93 | $76.00 | $76.27 | $76.27 | 1,782 |
| 2017-03-30 | $74.70 | $77.00 | $74.70 | $76.00 | $76.00 | 1,331 |
| 2017-03-29 | $77.88 | $77.90 | $77.80 | $77.90 | $77.90 | 2,411 |
| 2017-03-28 | $77.15 | $77.80 | $77.15 | $77.15 | $77.15 | 4,375 |
| 2017-03-27 | $75.95 | $76.80 | $75.95 | $76.43 | $76.43 | 2,561 |
| 2017-03-24 | $76.05 | $76.40 | $75.90 | $75.95 | $75.95 | 3,585 |
| 2017-03-23 | $75.60 | $76.40 | $75.60 | $75.62 | $75.62 | 3,500 |
| 2017-03-22 | $75.40 | $75.80 | $75.25 | $75.50 | $75.50 | 7,519 |
| 2017-03-21 | $77.30 | $77.33 | $75.54 | $76.15 | $76.15 | 11,844 |
| 2017-03-20 | $76.40 | $76.42 | $76.05 | $76.05 | $76.05 | 32,138 |
| 2017-03-17 | $76.35 | $76.50 | $76.35 | $76.50 | $76.50 | 2,043 |
| 2017-03-16 | $76.15 | $76.50 | $76.15 | $76.50 | $76.50 | 2,238 |
| 2017-03-15 | $74.85 | $76.34 | $74.85 | $76.34 | $76.34 | 6,072 |
| 2017-03-14 | $75.12 | $75.35 | $74.90 | $74.95 | $74.95 | 5,248 |
| 2017-03-13 | $74.85 | $75.75 | $74.75 | $75.60 | $75.60 | 8,938 |
| 2017-03-10 | $74.05 | $75.00 | $72.78 | $74.60 | $74.60 | 9,011 |
| 2017-03-09 | $74.20 | $74.20 | $72.78 | $72.78 | $72.78 | 1,878 |
| 2017-03-08 | $72.78 | $73.75 | $72.78 | $73.40 | $73.40 | 6,194 |
| 2017-03-07 | $72.77 | $74.25 | $72.77 | $72.83 | $72.83 | 4,320 |
| 2017-03-06 | $73.65 | $73.79 | $72.90 | $72.90 | $72.90 | 3,124 |
| 2017-03-03 | $73.55 | $74.00 | $71.82 | $72.91 | $72.91 | 6,714 |
| 2017-03-02 | $71.82 | $73.55 | $71.82 | $71.82 | $71.82 | 2,126 |
| 2017-03-01 | $74.00 | $74.00 | $71.80 | $72.00 | $72.00 | 4,970 |
| 2017-02-28 | $72.22 | $73.99 | $72.22 | $72.40 | $72.40 | 3,089 |
| 2017-02-27 | $74.05 | $74.05 | $72.30 | $72.30 | $72.30 | 4,197 |
| 2017-02-24 | $72.00 | $74.00 | $72.00 | $72.30 | $72.30 | 2,649 |
| 2017-02-23 | $73.75 | $73.80 | $73.00 | $73.50 | $73.50 | 5,739 |
| 2017-02-22 | $71.32 | $73.27 | $71.32 | $72.00 | $72.00 | 5,372 |
| 2017-02-21 | $71.25 | $72.75 | $71.25 | $71.32 | $71.32 | 10,414 |
| 2017-02-17 | $71.80 | $72.60 | $71.40 | $71.50 | $71.50 | 6,278 |
| 2017-02-16 | $72.30 | $72.30 | $72.01 | $72.01 | $72.01 | 2,138 |
| 2017-02-15 | $71.25 | $72.10 | $71.25 | $71.75 | $71.75 | 9,044 |
| 2017-02-14 | $71.50 | $72.02 | $71.50 | $72.01 | $72.01 | 7,036 |
| 2017-02-13 | $72.50 | $72.50 | $71.75 | $72.13 | $72.13 | 4,076 |
| 2017-02-10 | $72.75 | $72.75 | $71.05 | $71.35 | $71.35 | 4,231 |
| 2017-02-09 | $73.00 | $73.00 | $71.50 | $71.96 | $71.96 | 5,310 |
| 2017-02-08 | $71.23 | $71.40 | $70.73 | $71.37 | $71.37 | 5,260 |
| 2017-02-07 | $72.08 | $72.08 | $71.11 | $71.20 | $71.20 | 11,171 |
| 2017-02-06 | $75.75 | $75.75 | $71.50 | $72.05 | $72.05 | 3,656 |
| 2017-02-03 | $73.11 | $73.11 | $72.58 | $73.07 | $73.07 | 4,734 |
| 2017-02-02 | $73.11 | $73.50 | $73.00 | $73.20 | $73.20 | 13,585 |
| 2017-02-01 | $74.01 | $76.25 | $74.01 | $75.86 | $75.86 | 4,542 |
| 2017-01-31 | $75.26 | $76.00 | $74.50 | $75.00 | $75.00 | 8,761 |
| 2017-01-30 | $74.00 | $75.26 | $74.00 | $75.26 | $75.26 | 5,024 |
| 2017-01-27 | $72.70 | $76.15 | $72.70 | $75.55 | $75.55 | 5,680 |
| 2017-01-26 | $77.15 | $77.15 | $76.15 | $76.30 | $76.30 | 5,290 |
| 2017-01-25 | $78.00 | $78.22 | $77.15 | $77.74 | $77.74 | 6,871 |
| 2017-01-24 | $75.00 | $77.10 | $75.00 | $77.10 | $77.10 | 24,150 |
| 2017-01-23 | $72.59 | $75.70 | $72.59 | $75.33 | $75.33 | 10,429 |
| 2017-01-20 | $75.00 | $75.39 | $74.77 | $75.04 | $75.04 | 6,773 |
| 2017-01-19 | $75.00 | $76.55 | $74.75 | $74.80 | $74.80 | 6,308 |
| 2017-01-18 | $75.50 | $75.50 | $74.84 | $75.00 | $75.00 | 5,757 |
| 2017-01-17 | $75.08 | $76.00 | $75.06 | $75.37 | $75.37 | 8,462 |
| 2017-01-13 | $75.50 | $75.90 | $75.46 | $75.48 | $75.48 | 6,806 |
| 2017-01-12 | $76.60 | $77.70 | $75.15 | $75.56 | $75.56 | 13,346 |
| 2017-01-11 | $76.00 | $77.16 | $75.00 | $77.16 | $77.16 | 10,913 |
| 2017-01-10 | $75.50 | $76.78 | $75.50 | $76.50 | $76.50 | 5,050 |
| 2017-01-09 | $75.00 | $76.90 | $75.00 | $75.57 | $75.57 | 9,782 |
| 2017-01-05 | $76.09 | $76.71 | $76.00 | $76.64 | $76.64 | 43,989 |
| 2017-01-04 | $74.75 | $75.48 | $74.63 | $75.22 | $75.22 | 65,750 |
| 2017-01-03 | $75.18 | $75.32 | $74.82 | $75.14 | $75.14 | 58,680 |
| 2016-12-30 | $74.18 | $74.81 | $74.18 | $74.35 | $74.35 | 23,385 |
| 2016-12-29 | $73.50 | $73.77 | $73.50 | $73.65 | $73.65 | 27,188 |
| 2016-12-28 | $73.72 | $73.81 | $73.27 | $73.46 | $73.46 | 38,551 |
| 2016-12-27 | $74.08 | $74.30 | $74.01 | $74.14 | $74.14 | 22,374 |
| 2016-12-23 | $73.95 | $74.29 | $73.89 | $74.16 | $74.16 | 34,751 |
| 2016-12-22 | $74.49 | $74.50 | $73.78 | $73.99 | $73.99 | 26,573 |
| 2016-12-21 | $74.28 | $74.46 | $74.10 | $74.23 | $74.23 | 32,641 |
| 2016-12-20 | $73.41 | $73.90 | $73.41 | $73.72 | $73.72 | 21,036 |
| 2016-12-19 | $73.87 | $74.31 | $73.48 | $73.48 | $73.48 | 36,294 |
| 2016-12-16 | $73.48 | $73.75 | $73.15 | $73.24 | $73.24 | 18,747 |
| 2016-12-15 | $72.71 | $73.12 | $72.63 | $72.91 | $72.91 | 22,169 |
| 2016-12-14 | $73.12 | $73.76 | $72.15 | $72.15 | $72.15 | 31,731 |
| 2016-12-13 | $73.13 | $73.50 | $73.09 | $73.16 | $73.16 | 39,980 |
| 2016-12-12 | $72.41 | $72.62 | $72.10 | $72.14 | $72.14 | 17,835 |
| 2016-12-09 | $72.21 | $72.28 | $71.82 | $72.28 | $72.28 | 20,664 |
| 2016-12-08 | $72.39 | $72.53 | $71.98 | $72.24 | $72.24 | 35,742 |
| 2016-12-07 | $71.03 | $72.24 | $71.03 | $72.12 | $72.12 | 57,213 |
| 2016-12-06 | $68.73 | $69.55 | $68.73 | $69.42 | $69.42 | 64,475 |
| 2016-12-05 | $68.44 | $69.11 | $68.44 | $69.00 | $69.00 | 28,225 |
| 2016-12-02 | $66.18 | $66.89 | $66.18 | $66.45 | $66.45 | 24,073 |
| 2016-12-01 | $65.97 | $66.23 | $65.76 | $65.91 | $65.91 | 53,747 |
| 2016-11-30 | $66.59 | $66.70 | $66.22 | $66.30 | $66.30 | 33,380 |
| 2016-11-29 | $66.95 | $67.55 | $66.78 | $67.45 | $67.45 | 48,791 |
| 2016-11-28 | $68.02 | $68.06 | $67.59 | $67.75 | $67.75 | 44,751 |
| 2016-11-25 | $68.55 | $68.59 | $68.27 | $68.55 | $68.55 | 12,676 |
| 2016-11-23 | $67.77 | $68.20 | $67.63 | $68.14 | $68.14 | 43,294 |
| 2016-11-22 | $69.83 | $70.02 | $69.36 | $69.90 | $69.90 | 31,905 |
| 2016-11-21 | $69.79 | $70.04 | $69.36 | $69.73 | $69.73 | 32,442 |
| 2016-11-18 | $69.75 | $69.87 | $69.00 | $69.00 | $69.00 | 20,193 |
| 2016-11-17 | $69.42 | $69.83 | $69.28 | $69.54 | $69.54 | 24,335 |
| 2016-11-16 | $68.71 | $69.32 | $68.71 | $69.25 | $69.25 | 16,761 |
| 2016-11-15 | $69.59 | $70.22 | $69.40 | $70.13 | $70.13 | 79,362 |
| 2016-11-14 | $70.01 | $70.24 | $69.34 | $69.58 | $69.58 | 23,186 |
| 2016-11-11 | $70.45 | $70.57 | $70.01 | $70.42 | $70.42 | 19,637 |
| 2016-11-10 | $69.75 | $69.98 | $68.61 | $69.31 | $69.31 | 20,217 |
| 2016-11-09 | $68.71 | $70.00 | $68.70 | $69.75 | $69.75 | 29,725 |
| 2016-11-08 | $69.61 | $70.87 | $69.50 | $70.59 | $70.59 | 25,749 |
| 2016-11-07 | $69.78 | $69.96 | $69.63 | $69.95 | $69.95 | 20,029 |
| 2016-11-04 | $68.54 | $69.00 | $68.31 | $68.44 | $68.44 | 25,603 |
| 2016-11-03 | $69.33 | $69.44 | $68.63 | $68.73 | $68.73 | 15,610 |
| 2016-11-02 | $69.62 | $69.62 | $68.96 | $69.25 | $69.25 | 17,729 |
| 2016-11-01 | $71.48 | $71.49 | $70.48 | $70.78 | $70.78 | 22,966 |
| 2016-10-31 | $71.31 | $71.31 | $70.62 | $71.19 | $71.19 | 29,055 |
| 2016-10-28 | $70.83 | $71.65 | $70.81 | $71.27 | $71.27 | 12,796 |
| 2016-10-27 | $71.43 | $71.47 | $71.16 | $71.19 | $71.19 | 8,946 |
| 2016-10-26 | $70.51 | $71.34 | $70.51 | $70.97 | $70.97 | 15,053 |
| 2016-10-25 | $70.73 | $70.82 | $70.36 | $70.60 | $70.60 | 29,033 |
| 2016-10-24 | $71.11 | $71.11 | $70.50 | $70.65 | $70.65 | 30,553 |
| 2016-10-21 | $70.52 | $70.54 | $70.00 | $70.32 | $70.32 | 61,877 |
| 2016-10-20 | $71.97 | $72.63 | $71.92 | $72.30 | $72.30 | 11,647 |
| 2016-10-19 | $71.84 | $71.84 | $71.33 | $71.65 | $71.65 | 11,923 |
| 2016-10-18 | $70.87 | $70.98 | $70.59 | $70.71 | $70.71 | 20,917 |
| 2016-10-17 | $70.37 | $70.49 | $70.02 | $70.17 | $70.17 | 22,795 |
| 2016-10-14 | $70.99 | $71.21 | $70.44 | $70.55 | $70.55 | 16,496 |
| 2016-10-13 | $69.71 | $70.25 | $69.26 | $70.04 | $70.04 | 12,892 |
| 2016-10-12 | $70.78 | $71.02 | $70.48 | $71.02 | $71.02 | 12,534 |
| 2016-10-11 | $72.08 | $72.08 | $70.86 | $71.01 | $71.01 | 26,438 |
| 2016-10-10 | $72.31 | $72.54 | $72.05 | $72.05 | $72.05 | 9,368 |
| 2016-10-07 | $71.48 | $71.48 | $70.77 | $71.48 | $71.48 | 17,710 |
| 2016-10-06 | $72.17 | $72.30 | $71.91 | $71.93 | $71.93 | 22,189 |
| 2016-10-05 | $72.65 | $72.73 | $72.38 | $72.50 | $72.50 | 15,758 |
| 2016-10-04 | $71.77 | $72.06 | $71.10 | $71.58 | $71.58 | 33,910 |
| 2016-10-03 | $69.94 | $70.35 | $69.31 | $69.91 | $69.91 | 35,910 |
| 2016-09-30 | $69.42 | $70.82 | $69.37 | $70.63 | $70.63 | 16,431 |
| 2016-09-29 | $70.27 | $70.33 | $68.40 | $68.75 | $68.75 | 15,735 |
| 2016-09-28 | $70.29 | $70.29 | $69.50 | $70.15 | $70.15 | 37,765 |
| 2016-09-27 | $68.31 | $69.44 | $68.25 | $69.35 | $69.35 | 26,576 |
| 2016-09-26 | $69.93 | $69.97 | $69.60 | $69.63 | $69.63 | 15,902 |
| 2016-09-23 | $71.16 | $71.34 | $71.06 | $71.33 | $71.33 | 22,927 |
| 2016-09-22 | $71.44 | $71.90 | $71.01 | $71.06 | $71.06 | 31,688 |
| 2016-09-21 | $68.62 | $69.63 | $68.43 | $69.63 | $69.63 | 26,509 |
| 2016-09-20 | $68.42 | $68.68 | $68.21 | $68.36 | $68.36 | 36,833 |
| 2016-09-19 | $68.67 | $68.87 | $68.00 | $68.45 | $68.45 | 19,383 |
| 2016-09-16 | $68.07 | $68.07 | $67.20 | $67.74 | $67.74 | 13,941 |
| 2016-09-15 | $68.60 | $69.90 | $68.56 | $69.59 | $69.59 | 20,745 |
| 2016-09-14 | $68.96 | $69.42 | $68.77 | $69.05 | $69.05 | 18,428 |
| 2016-09-13 | $70.26 | $70.26 | $69.20 | $69.75 | $69.75 | 23,155 |
| 2016-09-12 | $69.65 | $70.93 | $69.55 | $70.93 | $70.93 | 16,763 |
| 2016-09-09 | $71.25 | $71.29 | $70.43 | $70.43 | $70.43 | 12,145 |
| 2016-09-08 | $71.39 | $71.97 | $71.39 | $71.77 | $71.77 | 13,623 |
| 2016-09-07 | $71.98 | $72.46 | $71.83 | $72.09 | $72.09 | 25,304 |
| 2016-09-06 | $71.11 | $71.39 | $70.83 | $71.28 | $71.28 | 11,375 |
| 2016-09-02 | $70.03 | $70.42 | $69.90 | $70.32 | $70.32 | 12,764 |
| 2016-09-01 | $69.78 | $69.97 | $68.93 | $69.27 | $69.27 | 9,455 |
| 2016-08-31 | $69.44 | $69.65 | $69.00 | $69.29 | $69.29 | 14,618 |
| 2016-08-30 | $69.32 | $69.74 | $69.17 | $69.23 | $69.23 | 14,465 |
| 2016-08-29 | $68.00 | $68.60 | $68.00 | $68.60 | $68.60 | 9,609 |
| 2016-08-26 | $69.32 | $70.10 | $68.17 | $68.47 | $68.47 | 22,881 |
| 2016-08-25 | $68.76 | $68.99 | $68.54 | $68.81 | $68.81 | 14,582 |
| 2016-08-24 | $70.12 | $70.12 | $69.75 | $69.77 | $69.77 | 10,196 |
| 2016-08-23 | $70.36 | $70.44 | $69.89 | $70.01 | $70.01 | 10,275 |
| 2016-08-22 | $69.00 | $69.79 | $68.97 | $69.75 | $69.75 | 33,701 |
| 2016-08-19 | $69.47 | $69.79 | $69.10 | $69.76 | $69.76 | 36,413 |
| 2016-08-18 | $69.87 | $70.44 | $69.87 | $70.38 | $70.38 | 8,827 |
| 2016-08-17 | $69.68 | $70.31 | $69.33 | $70.09 | $70.09 | 9,403 |
| 2016-08-16 | $70.53 | $70.82 | $70.31 | $70.62 | $70.62 | 15,199 |
| 2016-08-15 | $70.93 | $71.19 | $70.68 | $70.84 | $70.84 | 26,636 |
| 2016-08-12 | $70.31 | $70.50 | $70.02 | $70.20 | $70.20 | 19,394 |
| 2016-08-11 | $70.13 | $70.35 | $69.92 | $70.21 | $70.21 | 13,826 |
| 2016-08-10 | $70.24 | $70.30 | $69.95 | $70.01 | $70.01 | 24,342 |
| 2016-08-09 | $68.45 | $69.95 | $68.33 | $69.67 | $69.67 | 25,989 |
| 2016-08-08 | $67.84 | $67.86 | $67.56 | $67.86 | $67.86 | 17,028 |
| 2016-08-05 | $67.28 | $67.88 | $67.28 | $67.72 | $67.72 | 31,745 |
| 2016-08-04 | $66.41 | $66.41 | $65.80 | $66.12 | $66.12 | 14,722 |
| 2016-08-03 | $65.85 | $66.50 | $65.85 | $66.43 | $66.43 | 20,662 |
| 2016-08-02 | $67.10 | $67.10 | $65.74 | $66.14 | $66.14 | 20,536 |
| 2016-08-01 | $68.09 | $68.09 | $67.46 | $67.59 | $67.59 | 21,944 |
| 2016-07-29 | $67.48 | $67.99 | $67.39 | $67.93 | $67.93 | 10,734 |
| 2016-07-28 | $68.00 | $68.05 | $67.00 | $67.35 | $67.35 | 15,440 |
| 2016-07-27 | $68.52 | $68.52 | $67.85 | $68.32 | $68.32 | 18,948 |
| 2016-07-26 | $66.75 | $67.06 | $66.68 | $66.80 | $66.80 | 34,633 |
| 2016-07-25 | $65.95 | $66.15 | $65.70 | $65.96 | $65.96 | 17,415 |
| 2016-07-22 | $65.67 | $65.67 | $65.06 | $65.45 | $65.45 | 9,063 |
| 2016-07-21 | $65.63 | $66.00 | $65.17 | $65.44 | $65.44 | 19,529 |
| 2016-07-20 | $64.67 | $64.83 | $64.35 | $64.49 | $64.49 | 26,358 |
| 2016-07-19 | $63.15 | $63.50 | $62.96 | $63.50 | $63.50 | 43,842 |
| 2016-07-18 | $64.43 | $64.95 | $64.28 | $64.55 | $64.55 | 30,060 |
| 2016-07-15 | $64.71 | $64.72 | $64.43 | $64.60 | $64.60 | 24,521 |
| 2016-07-14 | $65.23 | $65.45 | $65.08 | $65.17 | $65.17 | 33,442 |
| 2016-07-13 | $64.29 | $64.29 | $63.42 | $63.56 | $63.56 | 988,081 |
| 2016-07-12 | $64.32 | $64.34 | $63.58 | $63.82 | $63.82 | 2,413,229 |
| 2016-07-11 | $60.67 | $62.65 | $60.60 | $62.42 | $62.42 | 47,351 |
| 2016-07-08 | $59.79 | $60.11 | $59.61 | $59.91 | $59.91 | 18,854 |
| 2016-07-07 | $58.07 | $58.40 | $57.48 | $57.70 | $57.70 | 27,118 |
| 2016-07-06 | $57.09 | $58.31 | $56.70 | $58.31 | $58.31 | 33,543 |
| 2016-07-05 | $58.50 | $58.79 | $57.71 | $57.77 | $57.77 | 41,672 |
| 2016-07-01 | $60.84 | $61.31 | $60.84 | $60.95 | $60.95 | 42,829 |
| 2016-06-30 | $59.31 | $60.20 | $58.87 | $60.08 | $60.08 | 35,597 |
| 2016-06-29 | $60.19 | $60.24 | $59.45 | $59.87 | $59.87 | 38,463 |
| 2016-06-28 | $60.22 | $60.32 | $59.22 | $60.08 | $60.08 | 62,224 |
| 2016-06-27 | $59.82 | $59.82 | $58.25 | $59.53 | $59.53 | 66,783 |
| 2016-06-24 | $60.06 | $61.99 | $60.06 | $61.12 | $61.12 | 95,278 |
| 2016-06-23 | $67.66 | $68.92 | $67.41 | $68.92 | $68.92 | 33,743 |
| 2016-06-22 | $67.45 | $67.49 | $66.56 | $66.65 | $66.65 | 13,004 |
| 2016-06-21 | $66.34 | $66.81 | $65.74 | $66.42 | $66.42 | 26,488 |
| 2016-06-20 | $66.14 | $66.29 | $65.73 | $65.81 | $65.81 | 29,193 |
| 2016-06-17 | $63.23 | $63.79 | $62.76 | $63.77 | $63.77 | 57,763 |
| 2016-06-16 | $61.08 | $63.15 | $60.65 | $63.15 | $63.15 | 30,349 |
| 2016-06-15 | $62.21 | $62.86 | $62.12 | $62.27 | $62.27 | 20,030 |
| 2016-06-14 | $62.22 | $62.36 | $61.49 | $62.03 | $62.03 | 44,153 |
| 2016-06-13 | $63.52 | $64.41 | $63.11 | $63.21 | $63.21 | 30,594 |
| 2016-06-10 | $64.85 | $65.10 | $64.28 | $64.56 | $64.56 | 19,016 |
| 2016-06-09 | $66.39 | $66.82 | $66.18 | $66.60 | $66.60 | 13,651 |
| 2016-06-08 | $67.63 | $68.05 | $67.50 | $67.90 | $67.90 | 11,974 |
| 2016-06-07 | $68.53 | $68.53 | $68.00 | $68.00 | $68.00 | 20,587 |
| 2016-06-06 | $67.50 | $67.90 | $67.33 | $67.60 | $67.60 | 87,938 |
| 2016-06-03 | $67.25 | $67.56 | $66.55 | $67.40 | $67.40 | 30,683 |
| 2016-06-02 | $67.50 | $67.96 | $67.46 | $67.93 | $67.93 | 38,351 |
| 2016-06-01 | $67.44 | $67.61 | $67.15 | $67.51 | $67.51 | 23,601 |
| 2016-05-31 | $68.73 | $68.87 | $68.00 | $68.13 | $68.13 | 12,680 |
| 2016-05-27 | $67.75 | $67.80 | $67.35 | $67.51 | $67.51 | 30,948 |
| 2016-05-26 | $68.50 | $68.62 | $67.80 | $68.14 | $68.14 | 33,635 |
| 2016-05-25 | $66.59 | $67.16 | $66.59 | $67.00 | $67.00 | 49,878 |
| 2016-05-24 | $64.35 | $65.28 | $64.35 | $65.16 | $65.16 | 21,546 |
| 2016-05-23 | $63.24 | $63.99 | $63.24 | $63.85 | $63.85 | 28,398 |
| 2016-05-20 | $64.18 | $64.87 | $64.18 | $64.70 | $64.70 | 15,396 |
| 2016-05-19 | $64.80 | $64.80 | $63.10 | $63.12 | $63.12 | 43,211 |
| 2016-05-18 | $64.23 | $65.15 | $64.00 | $64.65 | $64.65 | 24,188 |
| 2016-05-17 | $65.39 | $65.62 | $64.83 | $64.96 | $64.96 | 23,222 |
| 2016-05-16 | $66.78 | $66.78 | $66.17 | $66.50 | $66.50 | 25,782 |
| 2016-05-13 | $66.07 | $66.67 | $66.07 | $66.25 | $66.25 | 53,710 |
| 2016-05-12 | $67.39 | $67.42 | $66.75 | $67.14 | $67.14 | 126,958 |
| 2016-05-11 | $67.97 | $68.10 | $67.39 | $67.41 | $67.41 | 17,723 |
| 2016-05-10 | $68.35 | $68.65 | $68.32 | $68.65 | $68.65 | 22,105 |
| 2016-05-09 | $68.65 | $68.65 | $67.94 | $68.04 | $68.04 | 95,425 |
| 2016-05-06 | $67.28 | $68.20 | $67.28 | $68.14 | $68.14 | 93,641 |
| 2016-05-05 | $67.31 | $67.51 | $67.05 | $67.47 | $67.47 | 460,465 |
| 2016-05-04 | $67.68 | $68.00 | $67.18 | $67.30 | $67.30 | 16,486 |
| 2016-05-03 | $69.22 | $69.22 | $68.41 | $68.95 | $68.95 | 17,871 |
| 2016-05-02 | $70.30 | $70.39 | $69.97 | $70.39 | $70.39 | 10,849 |
| 2016-04-29 | $70.25 | $70.29 | $69.50 | $69.74 | $69.74 | 26,385 |
| 2016-04-28 | $71.15 | $71.38 | $70.51 | $70.51 | $70.51 | 10,028 |
| 2016-04-27 | $70.43 | $71.25 | $70.38 | $71.25 | $71.25 | 10,136 |
| 2016-04-26 | $71.24 | $71.44 | $70.91 | $71.34 | $71.34 | 11,351 |
| 2016-04-25 | $70.58 | $70.95 | $70.18 | $70.77 | $70.77 | 23,378 |
| 2016-04-22 | $70.13 | $71.13 | $70.13 | $70.76 | $70.76 | 33,019 |
| 2016-04-21 | $75.62 | $75.75 | $74.42 | $74.59 | $74.59 | 39,337 |
| 2016-04-20 | $74.82 | $75.14 | $74.45 | $74.70 | $74.70 | 22,397 |
| 2016-04-19 | $73.99 | $75.00 | $73.99 | $74.40 | $74.40 | 39,366 |
| 2016-04-18 | $70.94 | $72.21 | $70.94 | $71.83 | $71.83 | 27,095 |
| 2016-04-15 | $71.08 | $71.08 | $70.41 | $70.55 | $70.55 | 38,622 |
| 2016-04-14 | $71.83 | $71.95 | $71.64 | $71.84 | $71.84 | 37,195 |
| 2016-04-13 | $71.48 | $71.76 | $71.30 | $71.66 | $71.66 | 19,308 |
| 2016-04-12 | $69.18 | $70.27 | $68.70 | $70.13 | $70.13 | 19,535 |
| 2016-04-11 | $69.19 | $69.50 | $68.76 | $68.78 | $68.78 | 25,981 |
| 2016-04-08 | $68.06 | $68.23 | $67.77 | $68.10 | $64.80 | 12,860 |
| 2016-04-07 | $67.76 | $68.10 | $67.43 | $67.58 | $64.31 | 45,396 |
| 2016-04-06 | $68.90 | $68.90 | $67.34 | $68.68 | $65.35 | 28,137 |
| 2016-04-05 | $68.85 | $69.45 | $68.75 | $68.98 | $65.64 | 22,462 |
| 2016-04-04 | $71.84 | $72.23 | $71.09 | $71.68 | $68.21 | 17,304 |
| 2016-04-01 | $75.67 | $76.39 | $75.07 | $76.35 | $70.01 | 27,113 |
| 2016-03-31 | $76.82 | $77.96 | $76.60 | $77.96 | $71.49 | 25,821 |
| 2016-03-30 | $77.10 | $77.87 | $77.06 | $77.60 | $71.16 | 65,573 |
| 2016-03-29 | $73.58 | $75.64 | $73.50 | $75.52 | $69.25 | 19,839 |
| 2016-03-28 | $74.05 | $74.41 | $74.00 | $74.00 | $67.86 | 31,312 |
| 2016-03-24 | $73.64 | $74.15 | $73.57 | $74.15 | $67.99 | 31,755 |
| 2016-03-23 | $75.89 | $75.89 | $74.78 | $74.95 | $68.73 | 307,577 |
| 2016-03-22 | $74.51 | $75.21 | $74.16 | $75.05 | $68.82 | 36,668 |
| 2016-03-21 | $75.45 | $75.51 | $74.91 | $75.03 | $68.80 | 15,029 |
| 2016-03-18 | $75.91 | $76.00 | $75.51 | $75.76 | $69.47 | 10,910 |
| 2016-03-17 | $75.02 | $75.59 | $74.66 | $75.41 | $69.15 | 16,415 |
| 2016-03-16 | $74.73 | $76.31 | $74.62 | $76.31 | $69.97 | 26,364 |
| 2016-03-15 | $73.50 | $74.23 | $73.40 | $74.20 | $68.04 | 44,783 |
| 2016-03-14 | $73.49 | $73.84 | $73.21 | $73.67 | $67.55 | 34,889 |
| 2016-03-11 | $72.42 | $73.07 | $72.19 | $73.05 | $66.98 | 30,573 |
| 2016-03-10 | $72.13 | $72.78 | $69.50 | $70.68 | $64.81 | 24,877 |
| 2016-03-09 | $71.82 | $71.95 | $71.35 | $71.44 | $65.51 | 15,803 |
| 2016-03-08 | $72.65 | $72.65 | $71.33 | $71.49 | $65.55 | 14,126 |
| 2016-03-07 | $72.63 | $73.85 | $72.63 | $73.67 | $67.55 | 12,798 |
| 2016-03-04 | $74.02 | $74.30 | $73.57 | $73.78 | $67.65 | 14,538 |
| 2016-03-03 | $72.80 | $73.43 | $72.77 | $73.35 | $67.26 | 9,543 |
| 2016-03-02 | $71.43 | $72.28 | $71.43 | $72.02 | $66.04 | 17,893 |
| 2016-03-01 | $69.80 | $70.70 | $69.50 | $70.62 | $64.76 | 35,545 |
| 2016-02-29 | $68.65 | $68.80 | $67.81 | $67.81 | $62.18 | 16,414 |
| 2016-02-26 | $68.81 | $68.81 | $67.99 | $68.25 | $62.58 | 14,784 |
| 2016-02-25 | $67.45 | $67.77 | $66.84 | $67.77 | $62.14 | 15,856 |
| 2016-02-24 | $66.46 | $68.00 | $66.00 | $67.74 | $62.12 | 41,709 |
| 2016-02-23 | $69.54 | $69.75 | $69.14 | $69.25 | $63.50 | 136,775 |
| 2016-02-22 | $71.00 | $71.20 | $70.79 | $71.20 | $65.29 | 20,120 |
| 2016-02-19 | $70.14 | $70.54 | $69.85 | $70.40 | $64.55 | 163,221 |
| 2016-02-18 | $72.18 | $72.23 | $71.43 | $71.43 | $65.50 | 16,718 |
| 2016-02-17 | $71.55 | $72.74 | $71.55 | $72.67 | $66.64 | 32,696 |
| 2016-02-16 | $69.45 | $70.07 | $68.93 | $70.07 | $64.25 | 13,914 |
| 2016-02-12 | $68.32 | $68.51 | $67.66 | $68.51 | $62.82 | 21,115 |
| 2016-02-11 | $67.19 | $67.75 | $66.70 | $67.06 | $61.49 | 71,202 |
| 2016-02-10 | $66.83 | $67.32 | $66.18 | $66.18 | $60.69 | 25,938 |
| 2016-02-09 | $65.32 | $67.15 | $65.32 | $65.98 | $60.50 | 44,010 |
| 2016-02-08 | $66.47 | $66.84 | $65.86 | $66.69 | $61.16 | 28,289 |
| 2016-02-05 | $68.97 | $69.54 | $67.82 | $67.90 | $62.26 | 21,366 |
| 2016-02-04 | $66.78 | $68.85 | $66.74 | $68.56 | $62.87 | 45,851 |
| 2016-02-03 | $70.56 | $70.95 | $69.29 | $70.92 | $65.03 | 25,809 |
| 2016-02-02 | $69.24 | $69.25 | $68.04 | $68.23 | $62.56 | 22,718 |
| 2016-02-01 | $68.65 | $69.96 | $68.39 | $69.81 | $64.01 | 19,896 |
| 2016-01-29 | $69.30 | $70.10 | $69.00 | $70.04 | $64.22 | 15,295 |
| 2016-01-28 | $71.19 | $71.19 | $69.73 | $70.40 | $64.55 | 34,794 |
| 2016-01-27 | $71.05 | $71.95 | $70.62 | $70.75 | $64.88 | 8,485 |
| 2016-01-26 | $70.00 | $71.00 | $70.00 | $71.00 | $65.10 | 28,124 |
| 2016-01-25 | $70.53 | $70.80 | $69.81 | $70.00 | $64.18 | 22,702 |
| 2016-01-22 | $72.30 | $72.55 | $71.49 | $71.87 | $65.90 | 16,595 |
| 2016-01-21 | $70.88 | $71.85 | $70.06 | $71.43 | $65.50 | 28,248 |
| 2016-01-20 | $70.16 | $70.54 | $68.60 | $70.09 | $64.27 | 36,915 |
| 2016-01-19 | $71.62 | $71.95 | $70.90 | $71.55 | $65.61 | 41,352 |
| 2016-01-15 | $69.98 | $70.72 | $69.52 | $70.02 | $64.20 | 32,371 |
| 2016-01-14 | $72.01 | $72.67 | $71.13 | $72.41 | $66.40 | 18,116 |
| 2016-01-13 | $75.00 | $75.00 | $72.63 | $72.63 | $66.60 | 146,894 |
| 2016-01-12 | $75.73 | $76.01 | $74.90 | $75.74 | $69.45 | 23,785 |
| 2016-01-11 | $75.57 | $75.57 | $74.00 | $74.72 | $68.52 | 31,746 |
| 2016-01-08 | $75.71 | $75.78 | $73.50 | $73.50 | $67.40 | 21,748 |
| 2016-01-07 | $74.58 | $75.17 | $74.10 | $74.22 | $68.06 | 41,098 |
| 2016-01-06 | $76.28 | $77.34 | $76.21 | $76.82 | $70.44 | 18,119 |
| 2016-01-05 | $79.78 | $79.78 | $78.62 | $79.40 | $72.81 | 38,006 |
| 2016-01-04 | $80.58 | $80.69 | $79.10 | $80.44 | $73.76 | 32,421 |
| 2015-12-31 | $84.25 | $84.25 | $83.48 | $83.68 | $76.73 | 23,416 |
| 2015-12-30 | $85.03 | $85.23 | $84.07 | $84.31 | $77.31 | 16,765 |
| 2015-12-29 | $85.52 | $86.01 | $85.37 | $85.71 | $78.59 | 9,798 |
| 2015-12-28 | $85.35 | $85.37 | $84.75 | $85.34 | $78.25 | 25,571 |
| 2015-12-24 | $85.29 | $85.82 | $85.27 | $85.82 | $78.69 | 6,851 |
| 2015-12-23 | $84.86 | $85.35 | $84.61 | $85.28 | $78.19 | 10,701 |
| 2015-12-22 | $83.48 | $84.43 | $83.08 | $84.25 | $77.25 | 32,873 |
| 2015-12-21 | $84.50 | $84.50 | $82.50 | $83.38 | $76.46 | 26,176 |
| 2015-12-18 | $83.02 | $83.45 | $82.65 | $82.67 | $75.81 | 19,675 |
| 2015-12-17 | $85.87 | $85.87 | $84.70 | $84.79 | $77.75 | 31,415 |
| 2015-12-16 | $83.72 | $84.82 | $83.10 | $84.75 | $77.71 | 19,788 |
| 2015-12-15 | $82.71 | $83.04 | $82.07 | $82.58 | $75.72 | 18,406 |
| 2015-12-14 | $81.77 | $81.79 | $80.19 | $81.17 | $74.43 | 18,792 |
| 2015-12-11 | $82.24 | $82.49 | $81.31 | $81.47 | $74.71 | 14,259 |
| 2015-12-10 | $84.36 | $85.12 | $84.28 | $84.43 | $77.42 | 21,731 |
| 2015-12-09 | $84.54 | $85.40 | $83.57 | $84.21 | $77.22 | 22,321 |
| 2015-12-08 | $84.18 | $84.74 | $83.53 | $84.64 | $77.61 | 11,727 |
| 2015-12-07 | $87.03 | $87.22 | $86.38 | $86.66 | $79.46 | 53,905 |
| 2015-12-04 | $84.76 | $86.68 | $84.76 | $86.56 | $79.37 | 17,434 |
| 2015-12-03 | $86.86 | $87.53 | $84.61 | $85.07 | $78.01 | 406,059 |
| 2015-12-02 | $87.78 | $88.49 | $87.08 | $87.49 | $80.23 | 25,454 |
| 2015-12-01 | $89.40 | $89.40 | $88.32 | $88.94 | $81.56 | 14,652 |
| 2015-11-30 | $88.96 | $89.67 | $88.83 | $89.51 | $82.08 | 40,515 |
| 2015-11-27 | $86.95 | $87.60 | $86.95 | $87.31 | $80.06 | 8,254 |
| 2015-11-25 | $84.10 | $84.66 | $84.00 | $84.46 | $77.45 | 20,840 |
| 2015-11-24 | $83.52 | $83.90 | $83.43 | $83.85 | $76.89 | 11,379 |
| 2015-11-23 | $83.89 | $85.06 | $83.63 | $85.00 | $77.94 | 25,108 |
| 2015-11-20 | $84.80 | $84.93 | $84.02 | $84.02 | $77.04 | 13,373 |
| 2015-11-19 | $83.99 | $84.52 | $83.99 | $84.24 | $77.25 | 29,434 |
| 2015-11-18 | $83.90 | $83.90 | $82.90 | $83.70 | $76.75 | 35,132 |
| 2015-11-17 | $82.40 | $82.88 | $82.00 | $82.01 | $75.20 | 11,397 |
| 2015-11-16 | $81.73 | $82.17 | $81.24 | $82.09 | $75.27 | 12,686 |
| 2015-11-13 | $82.11 | $82.27 | $81.10 | $81.89 | $75.09 | 14,446 |
| 2015-11-12 | $82.33 | $83.24 | $82.08 | $82.69 | $75.82 | 15,142 |
| 2015-11-11 | $84.22 | $84.25 | $83.65 | $83.88 | $76.92 | 22,311 |
| 2015-11-10 | $84.20 | $84.94 | $84.20 | $84.94 | $77.89 | 9,933 |
| 2015-11-09 | $85.15 | $85.19 | $83.69 | $84.20 | $77.21 | 22,223 |
| 2015-11-06 | $85.69 | $86.06 | $85.24 | $85.93 | $78.79 | 9,778 |
| 2015-11-05 | $85.24 | $85.41 | $84.68 | $85.03 | $77.97 | 28,037 |
| 2015-11-04 | $84.58 | $84.67 | $83.98 | $84.25 | $77.25 | 39,684 |
| 2015-11-03 | $85.86 | $87.11 | $85.70 | $87.02 | $79.79 | 13,335 |
| 2015-11-02 | $88.00 | $88.26 | $87.82 | $88.26 | $80.93 | 11,919 |
| 2015-10-30 | $86.52 | $87.24 | $86.48 | $86.80 | $79.59 | 11,936 |
| 2015-10-29 | $86.43 | $86.43 | $85.87 | $86.33 | $79.16 | 9,397 |
| 2015-10-28 | $86.58 | $87.54 | $85.98 | $86.95 | $79.73 | 19,229 |
| 2015-10-27 | $86.85 | $86.91 | $86.09 | $86.21 | $79.05 | 9,866 |
| 2015-10-26 | $87.15 | $87.15 | $86.24 | $86.70 | $79.50 | 16,794 |
| 2015-10-23 | $87.64 | $87.77 | $86.58 | $87.15 | $79.91 | 12,268 |
| 2015-10-22 | $84.30 | $85.42 | $84.30 | $85.14 | $78.07 | 26,381 |
| 2015-10-21 | $84.06 | $84.33 | $83.15 | $83.28 | $76.37 | 34,018 |
| 2015-10-20 | $82.23 | $82.70 | $81.97 | $82.13 | $75.31 | 27,173 |
| 2015-10-19 | $82.44 | $82.60 | $82.16 | $82.45 | $75.60 | 14,318 |
| 2015-10-16 | $82.04 | $82.47 | $82.04 | $82.39 | $75.55 | 11,130 |
| 2015-10-15 | $82.83 | $83.70 | $82.72 | $83.70 | $76.75 | 7,774 |
| 2015-10-14 | $83.29 | $83.54 | $81.90 | $82.28 | $75.45 | 24,168 |
| 2015-10-13 | $81.21 | $82.85 | $81.11 | $82.18 | $75.35 | 10,100 |
| 2015-10-12 | $83.69 | $83.95 | $83.26 | $83.95 | $76.98 | 11,007 |
| 2015-10-09 | $82.31 | $82.60 | $81.75 | $82.19 | $75.37 | 30,305 |
| 2015-10-08 | $79.35 | $80.73 | $79.35 | $80.71 | $74.01 | 34,567 |
| 2015-10-07 | $79.71 | $79.78 | $78.47 | $79.60 | $72.99 | 26,737 |
| 2015-10-06 | $76.65 | $77.26 | $76.46 | $76.98 | $70.59 | 22,928 |
| 2015-10-05 | $74.70 | $75.09 | $74.38 | $75.00 | $68.77 | 22,788 |
| 2015-10-02 | $71.35 | $73.52 | $71.09 | $73.49 | $67.39 | 15,637 |
| 2015-10-01 | $73.20 | $73.20 | $71.58 | $72.81 | $66.76 | 20,190 |
| 2015-09-30 | $72.86 | $72.91 | $71.82 | $72.84 | $66.79 | 27,506 |
| 2015-09-29 | $71.38 | $71.68 | $70.65 | $71.44 | $65.51 | 61,807 |
| 2015-09-28 | $71.13 | $71.69 | $70.73 | $71.20 | $65.29 | 22,499 |
| 2015-09-25 | $73.29 | $73.80 | $72.86 | $72.98 | $66.92 | 32,212 |
| 2015-09-24 | $71.48 | $73.72 | $70.95 | $72.86 | $66.81 | 39,521 |
| 2015-09-23 | $74.51 | $75.16 | $73.86 | $74.52 | $68.33 | 57,153 |
| 2015-09-22 | $74.99 | $75.56 | $73.75 | $74.01 | $67.87 | 49,007 |
| 2015-09-21 | $79.65 | $80.37 | $79.24 | $79.45 | $72.85 | 14,377 |
| 2015-09-18 | $82.16 | $82.90 | $81.60 | $81.77 | $74.98 | 24,128 |
| 2015-09-17 | $85.28 | $86.51 | $85.07 | $85.80 | $78.68 | 13,726 |
| 2015-09-16 | $84.30 | $85.42 | $84.30 | $85.42 | $78.33 | 23,808 |
| 2015-09-15 | $85.21 | $85.50 | $84.58 | $85.13 | $78.06 | 12,101 |
| 2015-09-14 | $83.20 | $84.12 | $83.20 | $84.06 | $77.08 | 7,302 |
| 2015-09-11 | $83.29 | $84.02 | $83.11 | $84.02 | $77.04 | 7,858 |
| 2015-09-10 | $82.74 | $83.75 | $82.74 | $83.40 | $76.48 | 13,127 |
| 2015-09-09 | $84.03 | $84.03 | $81.68 | $81.74 | $74.95 | 27,122 |
| 2015-09-08 | $82.23 | $82.70 | $81.75 | $82.44 | $75.60 | 14,597 |
| 2015-09-04 | $77.96 | $78.69 | $77.86 | $78.60 | $72.07 | 26,932 |
| 2015-09-03 | $79.91 | $80.61 | $79.45 | $79.46 | $72.86 | 16,137 |
| 2015-09-02 | $78.66 | $78.73 | $77.90 | $78.62 | $72.09 | 279,166 |
| 2015-09-01 | $78.54 | $78.60 | $77.77 | $77.86 | $71.40 | 23,707 |
| 2015-08-31 | $80.25 | $80.66 | $79.81 | $80.23 | $73.57 | 18,752 |
| 2015-08-28 | $80.62 | $80.96 | $80.45 | $80.95 | $74.23 | 21,658 |
| 2015-08-27 | $82.03 | $82.46 | $81.04 | $82.09 | $75.27 | 31,350 |
| 2015-08-26 | $80.88 | $81.06 | $78.98 | $80.94 | $74.22 | 43,450 |
| 2015-08-25 | $81.47 | $81.69 | $78.53 | $79.08 | $72.51 | 80,085 |
| 2015-08-24 | $77.48 | $79.88 | $76.60 | $77.92 | $71.45 | 67,161 |
| 2015-08-21 | $80.35 | $81.35 | $78.34 | $78.84 | $72.29 | 59,159 |
| 2015-08-20 | $82.08 | $82.08 | $80.00 | $80.06 | $73.41 | 38,261 |
| 2015-08-19 | $81.82 | $82.53 | $81.57 | $82.18 | $75.36 | 55,898 |
| 2015-08-18 | $84.10 | $84.10 | $83.42 | $83.51 | $76.58 | 62,159 |
| 2015-08-17 | $84.21 | $84.75 | $84.16 | $84.75 | $77.71 | 14,483 |
| 2015-08-14 | $85.77 | $86.19 | $85.43 | $85.86 | $78.73 | 19,934 |
| 2015-08-13 | $85.74 | $86.05 | $85.58 | $85.60 | $78.49 | 44,577 |
| 2015-08-12 | $85.72 | $86.01 | $84.59 | $85.93 | $78.80 | 153,397 |
| 2015-08-11 | $88.76 | $88.89 | $88.20 | $88.45 | $81.10 | 32,752 |
| 2015-08-10 | $91.53 | $92.95 | $91.49 | $92.91 | $85.20 | 12,991 |
| 2015-08-07 | $91.53 | $92.15 | $91.40 | $92.15 | $84.50 | 10,076 |
| 2015-08-06 | $91.91 | $91.91 | $91.34 | $91.63 | $84.02 | 7,506 |
| 2015-08-05 | $91.94 | $92.25 | $91.60 | $91.89 | $84.26 | 13,700 |
| 2015-08-04 | $90.25 | $90.41 | $89.54 | $89.75 | $82.30 | 20,052 |
| 2015-08-03 | $89.86 | $90.10 | $89.21 | $89.83 | $82.37 | 19,515 |
| 2015-07-31 | $89.78 | $89.99 | $89.05 | $89.17 | $81.77 | 56,957 |
| 2015-07-30 | $88.01 | $88.14 | $87.25 | $87.99 | $80.68 | 35,901 |
| 2015-07-29 | $88.95 | $89.58 | $88.95 | $89.24 | $81.83 | 13,227 |
| 2015-07-28 | $89.42 | $90.03 | $88.91 | $89.98 | $82.51 | 18,287 |
| 2015-07-27 | $88.93 | $89.11 | $88.18 | $88.57 | $81.22 | 8,816 |
| 2015-07-24 | $90.64 | $90.70 | $89.42 | $89.57 | $82.13 | 11,671 |
| 2015-07-23 | $91.30 | $92.25 | $90.93 | $91.59 | $83.99 | 16,446 |
| 2015-07-22 | $90.90 | $92.47 | $90.90 | $92.29 | $84.63 | 67,430 |
| 2015-07-21 | $93.19 | $93.40 | $92.90 | $93.07 | $85.34 | 15,285 |
| 2015-07-20 | $92.64 | $92.70 | $92.23 | $92.29 | $84.63 | 16,435 |
| 2015-07-17 | $92.13 | $92.24 | $91.46 | $91.96 | $84.32 | 12,607 |
| 2015-07-16 | $92.85 | $93.14 | $92.66 | $92.87 | $85.16 | 12,487 |
| 2015-07-15 | $91.49 | $91.90 | $90.91 | $91.29 | $83.71 | 7,850 |
| 2015-07-14 | $90.52 | $91.95 | $90.52 | $91.79 | $84.17 | 25,174 |
| 2015-07-13 | $91.93 | $92.41 | $91.37 | $92.10 | $84.45 | 20,612 |
| 2015-07-10 | $92.35 | $93.20 | $92.19 | $92.89 | $85.18 | 36,752 |
| 2015-07-09 | $89.73 | $90.01 | $89.03 | $89.17 | $81.77 | 23,801 |
| 2015-07-08 | $87.57 | $87.85 | $86.71 | $87.43 | $80.17 | 20,515 |
| 2015-07-07 | $88.34 | $89.90 | $87.00 | $89.86 | $82.40 | 46,420 |
| 2015-07-06 | $90.41 | $91.42 | $89.94 | $90.34 | $82.84 | 30,528 |
| 2015-07-02 | $92.63 | $92.63 | $91.64 | $92.03 | $84.39 | 14,981 |
| 2015-07-01 | $93.66 | $94.30 | $92.45 | $92.79 | $85.09 | 22,168 |
| 2015-06-29 | $93.40 | $93.90 | $92.09 | $92.09 | $84.44 | 41,359 |
| 2015-06-26 | $97.19 | $97.54 | $96.21 | $97.12 | $89.06 | 19,267 |
| 2015-06-25 | $95.46 | $96.65 | $95.46 | $96.18 | $88.19 | 15,723 |
| 2015-06-24 | $95.62 | $96.24 | $95.49 | $95.59 | $87.65 | 24,117 |
| 2015-06-23 | $97.17 | $97.69 | $96.84 | $97.22 | $89.15 | 14,547 |
| 2015-06-22 | $96.18 | $97.69 | $96.09 | $96.80 | $88.76 | 26,893 |
| 2015-06-19 | $93.22 | $93.22 | $92.31 | $92.56 | $84.87 | 19,453 |
| 2015-06-18 | $91.25 | $94.66 | $91.25 | $93.00 | $85.28 | 22,587 |
| 2015-06-17 | $92.22 | $92.26 | $91.07 | $91.74 | $84.12 | 31,075 |
| 2015-06-16 | $92.64 | $93.35 | $92.50 | $93.06 | $85.33 | 12,459 |
| 2015-06-15 | $92.10 | $93.04 | $92.05 | $93.04 | $85.32 | 18,486 |
| 2015-06-12 | $94.28 | $94.94 | $93.99 | $94.74 | $86.87 | 21,819 |
| 2015-06-11 | $95.31 | $95.94 | $94.63 | $94.98 | $87.09 | 16,810 |
| 2015-06-10 | $92.95 | $95.08 | $92.95 | $94.44 | $86.60 | 25,551 |
| 2015-06-09 | $90.07 | $91.19 | $90.07 | $90.88 | $83.33 | 6,922 |
| 2015-06-08 | $90.09 | $90.62 | $89.35 | $90.08 | $82.60 | 11,403 |
| 2015-06-05 | $91.19 | $91.75 | $90.67 | $90.71 | $83.18 | 25,310 |
| 2015-06-04 | $92.50 | $93.84 | $92.24 | $92.37 | $84.70 | 18,255 |
| 2015-06-03 | $93.60 | $94.46 | $93.51 | $94.22 | $86.40 | 15,597 |
| 2015-06-02 | $92.89 | $93.70 | $92.82 | $93.18 | $85.44 | 12,045 |
| 2015-06-01 | $94.35 | $94.43 | $93.15 | $93.93 | $86.13 | 29,315 |
| 2015-05-29 | $94.71 | $94.89 | $93.61 | $94.14 | $86.32 | 20,982 |
| 2015-05-28 | $95.81 | $96.05 | $94.72 | $95.77 | $87.82 | 34,397 |
| 2015-05-27 | $95.79 | $97.35 | $95.79 | $96.94 | $88.89 | 48,530 |
| 2015-05-26 | $97.08 | $97.08 | $95.79 | $96.22 | $88.23 | 15,508 |
| 2015-05-22 | $99.04 | $99.09 | $98.75 | $99.00 | $90.78 | 17,955 |