ISHARES MSCI USA ESG SELECT ETF (KLD) Exchange: NYSE ARCA
Data as of May 2, 2025
$102.74 ($0.84) 0.82%
ISHARES MSCI USA ESG SELECT ETF - Daily Information
Click for more stock information on ISHARES MSCI USA ESG SELECT ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $102.54 |
| Previous Close | $102.74 |
| High | $102.91 |
| Low | $102.54 |
| Adjusted Open | $102.54 |
| Previous Adjusted Close | $102.74 |
| Adjusted High | $102.91 |
| Adjusted Low | $102.54 |
Invest in ISHARES MSCI USA ESG SELECT ETF (KLD)
Historical Stock Data for ISHARES MSCI USA ESG SELECT ETF (KLD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-07-12 | $102.54 | $102.91 | $102.54 | $102.74 | $102.74 | 10,483 |
| 2017-07-11 | $101.91 | $102.07 | $101.68 | $101.90 | $101.90 | 19,889 |
| 2017-07-10 | $102.01 | $102.23 | $101.76 | $102.10 | $102.10 | 10,843 |
| 2017-07-07 | $101.69 | $102.18 | $101.54 | $102.08 | $102.08 | 10,804 |
| 2017-07-06 | $102.05 | $102.05 | $101.27 | $101.27 | $101.27 | 12,130 |
| 2017-07-05 | $102.82 | $102.82 | $102.20 | $102.51 | $102.51 | 69,980 |
| 2017-07-03 | $102.63 | $102.90 | $102.54 | $102.54 | $102.54 | 7,812 |
| 2017-06-30 | $102.26 | $102.65 | $102.16 | $102.26 | $102.26 | 20,704 |
| 2017-06-29 | $102.61 | $102.75 | $101.47 | $101.75 | $101.75 | 24,911 |
| 2017-06-28 | $102.43 | $102.91 | $102.38 | $102.78 | $102.78 | 41,005 |
| 2017-06-27 | $102.75 | $103.06 | $101.93 | $101.99 | $101.99 | 17,307 |
| 2017-06-26 | $103.39 | $103.58 | $103.07 | $103.15 | $102.82 | 19,587 |
| 2017-06-23 | $102.91 | $103.25 | $102.79 | $103.02 | $102.69 | 8,579 |
| 2017-06-22 | $102.93 | $103.07 | $102.64 | $102.75 | $102.42 | 11,953 |
| 2017-06-21 | $103.06 | $103.50 | $102.65 | $102.82 | $102.49 | 17,209 |
| 2017-06-20 | $103.45 | $103.56 | $102.79 | $102.79 | $102.46 | 26,453 |
| 2017-06-19 | $103.34 | $103.72 | $103.27 | $103.58 | $103.25 | 13,012 |
| 2017-06-16 | $103.21 | $103.21 | $102.50 | $102.76 | $102.43 | 22,215 |
| 2017-06-15 | $102.44 | $102.98 | $102.39 | $102.92 | $102.59 | 12,699 |
| 2017-06-14 | $103.01 | $103.22 | $102.64 | $102.94 | $102.61 | 68,349 |
| 2017-06-13 | $102.64 | $103.09 | $102.64 | $102.95 | $102.62 | 14,035 |
| 2017-06-12 | $102.38 | $102.45 | $101.98 | $102.45 | $102.12 | 8,761 |
| 2017-06-09 | $103.11 | $103.24 | $102.00 | $102.59 | $102.26 | 21,003 |
| 2017-06-08 | $102.85 | $102.85 | $102.46 | $102.84 | $102.51 | 12,041 |
| 2017-06-07 | $102.82 | $102.84 | $102.50 | $102.66 | $102.33 | 13,277 |
| 2017-06-06 | $102.80 | $102.91 | $102.55 | $102.57 | $102.24 | 18,833 |
| 2017-06-05 | $103.29 | $103.29 | $102.94 | $102.94 | $102.61 | 57,165 |
| 2017-06-02 | $102.86 | $103.25 | $102.73 | $103.11 | $102.78 | 13,343 |
| 2017-06-01 | $102.29 | $102.70 | $102.13 | $102.60 | $102.27 | 14,686 |
| 2017-05-31 | $102.17 | $102.17 | $101.64 | $102.04 | $101.71 | 9,236 |
| 2017-05-30 | $101.41 | $101.94 | $101.41 | $101.94 | $101.61 | 9,554 |
| 2017-05-26 | $101.68 | $101.74 | $101.47 | $101.64 | $101.31 | 15,425 |
| 2017-05-25 | $101.10 | $101.67 | $101.10 | $101.49 | $101.17 | 12,555 |
| 2017-05-24 | $100.64 | $100.77 | $100.50 | $100.71 | $100.39 | 11,428 |
| 2017-05-23 | $100.64 | $100.75 | $100.41 | $100.65 | $100.33 | 11,542 |
| 2017-05-22 | $99.78 | $100.37 | $99.78 | $100.37 | $100.05 | 5,695 |
| 2017-05-19 | $99.43 | $99.90 | $99.33 | $99.48 | $99.16 | 10,260 |
| 2017-05-18 | $98.70 | $99.27 | $98.60 | $98.90 | $98.58 | 9,487 |
| 2017-05-17 | $99.66 | $100.02 | $98.75 | $98.75 | $98.43 | 33,915 |
| 2017-05-16 | $100.69 | $100.69 | $100.12 | $100.51 | $100.19 | 11,138 |
| 2017-05-15 | $100.04 | $100.60 | $100.04 | $100.50 | $100.18 | 21,929 |
| 2017-05-12 | $100.27 | $100.27 | $99.80 | $99.85 | $99.53 | 14,553 |
| 2017-05-11 | $100.18 | $100.46 | $99.53 | $100.14 | $99.82 | 20,632 |
| 2017-05-10 | $100.05 | $100.49 | $100.05 | $100.31 | $99.99 | 12,476 |
| 2017-05-09 | $100.33 | $100.53 | $100.06 | $100.20 | $99.88 | 10,599 |
| 2017-05-08 | $100.37 | $100.37 | $100.10 | $100.22 | $99.90 | 8,214 |
| 2017-05-05 | $99.99 | $100.21 | $99.80 | $100.13 | $99.81 | 10,125 |
| 2017-05-04 | $99.85 | $99.97 | $99.60 | $99.78 | $99.46 | 8,529 |
| 2017-05-03 | $99.55 | $99.85 | $99.31 | $99.56 | $99.24 | 19,546 |
| 2017-05-02 | $100.16 | $100.16 | $99.66 | $99.80 | $99.48 | 22,378 |
| 2017-05-01 | $99.96 | $100.07 | $99.76 | $99.84 | $99.52 | 14,994 |
| 2017-04-28 | $100.15 | $100.15 | $99.66 | $99.72 | $99.40 | 14,026 |
| 2017-04-27 | $99.94 | $100.11 | $99.83 | $99.94 | $99.62 | 21,331 |
| 2017-04-26 | $99.69 | $100.11 | $99.69 | $99.73 | $99.41 | 29,584 |
| 2017-04-25 | $99.39 | $99.90 | $99.39 | $99.82 | $99.50 | 13,224 |
| 2017-04-24 | $99.09 | $99.17 | $98.79 | $99.04 | $98.72 | 15,513 |
| 2017-04-21 | $98.04 | $98.18 | $97.86 | $98.03 | $97.72 | 42,142 |
| 2017-04-20 | $97.61 | $98.35 | $97.46 | $98.15 | $97.84 | 40,760 |
| 2017-04-19 | $97.76 | $97.76 | $97.18 | $97.33 | $97.02 | 14,679 |
| 2017-04-18 | $97.36 | $97.60 | $97.18 | $97.53 | $97.22 | 43,720 |
| 2017-04-17 | $97.28 | $97.87 | $97.22 | $97.84 | $97.53 | 10,609 |
| 2017-04-13 | $97.58 | $97.78 | $96.99 | $96.99 | $96.68 | 17,665 |
| 2017-04-12 | $97.89 | $97.99 | $97.54 | $97.62 | $97.31 | 15,437 |
| 2017-04-11 | $98.03 | $98.03 | $97.28 | $97.76 | $97.45 | 23,941 |
| 2017-04-10 | $97.91 | $98.31 | $97.81 | $97.93 | $97.62 | 23,629 |
| 2017-04-07 | $97.76 | $98.20 | $97.69 | $97.85 | $97.54 | 17,397 |
| 2017-04-06 | $97.80 | $98.13 | $97.48 | $97.89 | $97.58 | 17,738 |
| 2017-04-05 | $98.33 | $98.68 | $97.60 | $97.60 | $97.29 | 20,845 |
| 2017-04-04 | $97.95 | $97.96 | $97.59 | $97.96 | $97.65 | 12,839 |
| 2017-04-03 | $98.36 | $98.36 | $97.65 | $97.91 | $97.60 | 9,040 |
| 2017-03-31 | $98.24 | $98.55 | $98.18 | $98.25 | $97.94 | 18,066 |
| 2017-03-30 | $98.37 | $98.49 | $98.15 | $98.41 | $98.09 | 17,216 |
| 2017-03-29 | $97.87 | $98.20 | $97.87 | $98.16 | $97.85 | 21,069 |
| 2017-03-28 | $97.37 | $98.15 | $97.21 | $97.98 | $97.67 | 12,416 |
| 2017-03-27 | $96.73 | $97.37 | $96.65 | $97.21 | $96.90 | 16,992 |
| 2017-03-24 | $97.61 | $97.79 | $97.08 | $97.30 | $96.99 | 10,710 |
| 2017-03-23 | $97.96 | $98.26 | $97.67 | $97.70 | $97.08 | 17,313 |
| 2017-03-22 | $97.57 | $97.96 | $97.25 | $97.92 | $97.30 | 30,780 |
| 2017-03-21 | $99.09 | $99.09 | $97.50 | $97.57 | $96.95 | 31,106 |
| 2017-03-20 | $98.91 | $98.99 | $98.59 | $98.75 | $98.12 | 54,433 |
| 2017-03-17 | $99.00 | $99.00 | $98.72 | $98.76 | $98.13 | 10,535 |
| 2017-03-16 | $99.02 | $99.02 | $98.59 | $98.72 | $98.09 | 8,637 |
| 2017-03-15 | $98.21 | $99.09 | $98.21 | $98.85 | $98.22 | 7,256 |
| 2017-03-14 | $97.88 | $97.97 | $97.63 | $97.91 | $97.29 | 12,444 |
| 2017-03-13 | $98.12 | $98.19 | $97.91 | $98.17 | $97.54 | 20,487 |
| 2017-03-10 | $98.12 | $98.22 | $97.63 | $97.98 | $97.35 | 19,441 |
| 2017-03-09 | $97.87 | $97.89 | $97.29 | $97.61 | $96.99 | 17,764 |
| 2017-03-08 | $98.00 | $98.05 | $97.67 | $97.67 | $97.05 | 17,900 |
| 2017-03-07 | $97.83 | $98.13 | $97.83 | $97.87 | $97.25 | 51,550 |
| 2017-03-06 | $98.08 | $98.15 | $97.81 | $98.10 | $97.47 | 7,849 |
| 2017-03-03 | $98.80 | $98.80 | $98.22 | $98.45 | $97.82 | 26,758 |
| 2017-03-02 | $99.00 | $99.00 | $98.43 | $98.43 | $97.80 | 37,880 |
| 2017-03-01 | $98.75 | $99.26 | $98.61 | $99.13 | $98.50 | 27,185 |
| 2017-02-28 | $98.11 | $98.14 | $97.79 | $97.89 | $97.27 | 16,906 |
| 2017-02-27 | $98.01 | $98.26 | $98.01 | $98.17 | $97.54 | 14,284 |
| 2017-02-24 | $97.66 | $98.26 | $97.49 | $98.17 | $97.54 | 18,729 |
| 2017-02-23 | $98.16 | $98.16 | $97.62 | $97.83 | $97.21 | 20,876 |
| 2017-02-22 | $97.88 | $97.98 | $97.69 | $97.88 | $97.26 | 33,693 |
| 2017-02-21 | $97.73 | $98.04 | $97.60 | $97.92 | $97.30 | 19,221 |
| 2017-02-17 | $96.89 | $97.23 | $96.74 | $97.23 | $96.61 | 15,796 |
| 2017-02-16 | $97.25 | $97.25 | $96.84 | $97.05 | $96.43 | 16,840 |
| 2017-02-15 | $96.46 | $97.26 | $96.46 | $97.08 | $96.46 | 16,390 |
| 2017-02-14 | $96.33 | $96.59 | $95.99 | $96.44 | $95.82 | 22,975 |
| 2017-02-13 | $95.88 | $96.25 | $95.85 | $96.11 | $95.50 | 21,443 |
| 2017-02-10 | $95.62 | $95.70 | $95.34 | $95.56 | $94.95 | 26,499 |
| 2017-02-09 | $94.77 | $95.40 | $94.77 | $95.25 | $94.64 | 29,933 |
| 2017-02-08 | $94.46 | $94.51 | $94.13 | $94.51 | $93.91 | 13,709 |
| 2017-02-07 | $94.44 | $94.66 | $94.25 | $94.28 | $93.68 | 13,010 |
| 2017-02-06 | $94.38 | $94.38 | $94.01 | $94.20 | $93.60 | 14,616 |
| 2017-02-03 | $93.91 | $94.55 | $93.91 | $94.49 | $93.89 | 17,004 |
| 2017-02-02 | $93.73 | $93.82 | $93.33 | $93.79 | $93.19 | 12,199 |
| 2017-02-01 | $93.93 | $94.00 | $93.25 | $93.57 | $92.97 | 30,230 |
| 2017-01-31 | $93.64 | $93.64 | $93.01 | $93.51 | $92.92 | 31,041 |
| 2017-01-30 | $94.15 | $94.15 | $93.06 | $93.45 | $92.85 | 23,961 |
| 2017-01-27 | $94.58 | $94.58 | $93.99 | $94.07 | $93.47 | 19,596 |
| 2017-01-26 | $94.76 | $94.81 | $94.09 | $94.27 | $93.67 | 10,751 |
| 2017-01-25 | $94.40 | $94.72 | $94.38 | $94.72 | $94.12 | 21,943 |
| 2017-01-24 | $93.50 | $94.19 | $93.30 | $94.00 | $93.40 | 15,583 |
| 2017-01-23 | $93.09 | $93.40 | $92.83 | $93.28 | $92.68 | 13,472 |
| 2017-01-20 | $93.08 | $93.50 | $93.03 | $93.05 | $92.45 | 12,877 |
| 2017-01-19 | $93.42 | $93.47 | $92.77 | $92.82 | $92.23 | 120,754 |
| 2017-01-18 | $93.16 | $93.37 | $92.83 | $93.31 | $92.71 | 13,190 |
| 2017-01-17 | $93.11 | $93.40 | $92.98 | $93.17 | $92.58 | 16,365 |
| 2017-01-13 | $93.18 | $93.55 | $93.18 | $93.37 | $92.77 | 22,183 |
| 2017-01-12 | $93.27 | $93.27 | $92.49 | $93.10 | $92.51 | 15,992 |
| 2017-01-11 | $92.89 | $93.36 | $92.82 | $93.36 | $92.76 | 8,095 |
| 2017-01-10 | $93.22 | $93.39 | $92.90 | $92.90 | $92.31 | 20,463 |
| 2017-01-09 | $93.70 | $93.70 | $93.11 | $93.17 | $92.58 | 32,282 |
| 2017-01-06 | $93.51 | $93.75 | $93.15 | $93.64 | $93.04 | 30,232 |
| 2017-01-05 | $93.58 | $93.58 | $92.79 | $93.17 | $92.58 | 19,773 |
| 2017-01-04 | $93.29 | $93.56 | $93.22 | $93.38 | $92.78 | 27,660 |
| 2017-01-03 | $92.82 | $93.05 | $92.24 | $92.78 | $92.19 | 24,623 |
| 2016-12-30 | $92.77 | $92.77 | $91.81 | $92.01 | $91.42 | 11,756 |
| 2016-12-29 | $92.48 | $92.66 | $92.20 | $92.35 | $91.76 | 7,609 |
| 2016-12-28 | $93.05 | $93.08 | $92.20 | $92.35 | $91.76 | 40,500 |
| 2016-12-27 | $93.13 | $93.28 | $93.05 | $93.08 | $92.49 | 60,583 |
| 2016-12-23 | $93.01 | $93.01 | $92.67 | $92.81 | $92.22 | 24,917 |
| 2016-12-22 | $92.84 | $92.92 | $92.59 | $92.77 | $92.18 | 36,411 |
| 2016-12-21 | $93.25 | $93.29 | $92.95 | $92.99 | $92.40 | 25,184 |
| 2016-12-20 | $93.79 | $93.93 | $93.55 | $93.78 | $92.74 | 38,477 |
| 2016-12-19 | $93.53 | $93.68 | $93.29 | $93.45 | $92.41 | 12,221 |
| 2016-12-16 | $94.00 | $94.00 | $93.23 | $93.30 | $92.26 | 18,242 |
| 2016-12-15 | $93.21 | $93.95 | $93.21 | $93.68 | $92.63 | 20,540 |
| 2016-12-14 | $94.35 | $94.35 | $93.13 | $93.39 | $92.35 | 17,811 |
| 2016-12-13 | $94.01 | $94.47 | $94.00 | $94.34 | $93.29 | 29,807 |
| 2016-12-12 | $93.71 | $93.88 | $93.52 | $93.71 | $92.67 | 21,917 |
| 2016-12-09 | $93.37 | $93.73 | $93.37 | $93.71 | $92.67 | 49,855 |
| 2016-12-08 | $93.12 | $93.39 | $92.77 | $93.16 | $92.12 | 37,217 |
| 2016-12-07 | $91.67 | $92.94 | $91.58 | $92.86 | $91.83 | 12,904 |
| 2016-12-06 | $91.22 | $91.54 | $91.10 | $91.54 | $90.52 | 18,726 |
| 2016-12-05 | $90.91 | $91.36 | $90.91 | $91.31 | $90.30 | 12,122 |
| 2016-12-02 | $90.72 | $90.88 | $90.46 | $90.55 | $89.54 | 30,519 |
| 2016-12-01 | $91.03 | $91.14 | $90.51 | $90.59 | $89.58 | 24,150 |
| 2016-11-30 | $91.46 | $91.52 | $90.90 | $90.90 | $89.89 | 19,962 |
| 2016-11-29 | $91.02 | $91.57 | $91.02 | $91.31 | $90.30 | 10,782 |
| 2016-11-28 | $91.67 | $91.67 | $91.10 | $91.18 | $90.17 | 17,118 |
| 2016-11-25 | $91.56 | $91.60 | $91.36 | $91.57 | $90.55 | 5,194 |
| 2016-11-23 | $91.29 | $91.29 | $90.96 | $91.25 | $90.24 | 7,811 |
| 2016-11-22 | $91.39 | $91.39 | $90.88 | $91.29 | $90.28 | 17,325 |
| 2016-11-21 | $91.16 | $91.23 | $90.89 | $91.23 | $90.22 | 15,745 |
| 2016-11-18 | $91.34 | $91.34 | $90.70 | $90.75 | $89.74 | 16,795 |
| 2016-11-17 | $91.22 | $91.22 | $90.79 | $91.14 | $90.13 | 58,831 |
| 2016-11-16 | $90.80 | $91.00 | $90.63 | $90.82 | $89.81 | 17,862 |
| 2016-11-15 | $90.64 | $90.85 | $90.30 | $90.85 | $89.84 | 23,501 |
| 2016-11-14 | $90.71 | $90.71 | $89.90 | $90.29 | $89.29 | 7,279 |
| 2016-11-11 | $89.98 | $90.35 | $89.82 | $90.30 | $89.30 | 11,831 |
| 2016-11-10 | $91.21 | $91.21 | $90.00 | $90.37 | $89.37 | 48,731 |
| 2016-11-09 | $88.83 | $90.77 | $88.83 | $90.49 | $89.48 | 29,360 |
| 2016-11-08 | $89.26 | $90.05 | $89.07 | $89.80 | $88.80 | 21,755 |
| 2016-11-07 | $88.82 | $89.41 | $88.59 | $89.41 | $88.42 | 14,253 |
| 2016-11-04 | $87.09 | $87.94 | $87.09 | $87.28 | $86.31 | 15,646 |
| 2016-11-03 | $87.82 | $87.82 | $87.09 | $87.24 | $86.27 | 18,251 |
| 2016-11-02 | $87.62 | $87.95 | $87.57 | $87.62 | $86.65 | 8,685 |
| 2016-11-01 | $88.68 | $88.68 | $87.37 | $87.73 | $86.76 | 18,127 |
| 2016-10-31 | $88.66 | $88.66 | $88.28 | $88.28 | $87.30 | 20,370 |
| 2016-10-28 | $88.65 | $89.08 | $87.96 | $88.30 | $87.32 | 8,808 |
| 2016-10-27 | $88.86 | $89.00 | $88.40 | $88.47 | $87.49 | 11,742 |
| 2016-10-26 | $88.85 | $88.98 | $88.44 | $88.71 | $87.72 | 13,218 |
| 2016-10-25 | $89.60 | $89.60 | $88.82 | $88.92 | $87.93 | 5,676 |
| 2016-10-24 | $89.38 | $89.83 | $89.38 | $89.62 | $88.62 | 10,391 |
| 2016-10-21 | $88.80 | $89.28 | $88.75 | $89.26 | $88.27 | 13,009 |
| 2016-10-20 | $89.43 | $89.43 | $88.98 | $89.27 | $88.27 | 4,222 |
| 2016-10-19 | $89.40 | $89.60 | $89.16 | $89.47 | $88.47 | 6,435 |
| 2016-10-18 | $89.49 | $89.49 | $89.14 | $89.21 | $88.22 | 8,481 |
| 2016-10-17 | $89.38 | $89.38 | $88.71 | $88.75 | $87.76 | 8,012 |
| 2016-10-14 | $89.75 | $89.75 | $89.03 | $89.23 | $88.24 | 9,755 |
| 2016-10-13 | $89.09 | $89.33 | $88.43 | $89.03 | $88.04 | 32,285 |
| 2016-10-12 | $89.22 | $89.54 | $89.15 | $89.44 | $88.45 | 12,073 |
| 2016-10-11 | $90.52 | $90.52 | $88.98 | $89.31 | $88.32 | 22,144 |
| 2016-10-10 | $90.44 | $90.84 | $90.40 | $90.49 | $89.48 | 15,504 |
| 2016-10-07 | $90.34 | $90.34 | $89.67 | $90.13 | $89.13 | 4,840 |
| 2016-10-06 | $90.30 | $90.44 | $89.89 | $90.34 | $89.34 | 5,449 |
| 2016-10-05 | $90.01 | $90.47 | $90.01 | $90.30 | $89.30 | 7,464 |
| 2016-10-04 | $90.80 | $90.80 | $89.67 | $89.92 | $88.92 | 15,874 |
| 2016-10-03 | $90.68 | $90.68 | $90.35 | $90.60 | $89.59 | 7,642 |
| 2016-09-30 | $90.75 | $91.20 | $90.65 | $90.96 | $89.95 | 25,023 |
| 2016-09-29 | $90.82 | $91.05 | $90.00 | $90.19 | $89.19 | 9,688 |
| 2016-09-28 | $90.67 | $90.89 | $90.14 | $90.81 | $89.80 | 14,434 |
| 2016-09-27 | $89.91 | $90.31 | $89.75 | $90.26 | $89.26 | 26,409 |
| 2016-09-26 | $90.01 | $90.03 | $89.70 | $89.70 | $88.70 | 7,363 |
| 2016-09-23 | $91.44 | $91.44 | $90.71 | $90.74 | $89.44 | 10,486 |
| 2016-09-22 | $91.43 | $91.45 | $91.08 | $91.41 | $90.10 | 14,095 |
| 2016-09-21 | $90.21 | $90.29 | $89.63 | $90.27 | $88.97 | 19,441 |
| 2016-09-20 | $90.14 | $90.14 | $89.69 | $89.89 | $88.60 | 9,369 |
| 2016-09-19 | $90.06 | $90.26 | $89.52 | $89.70 | $88.41 | 15,633 |
| 2016-09-16 | $89.46 | $89.82 | $89.26 | $89.62 | $88.33 | 17,062 |
| 2016-09-15 | $89.29 | $89.98 | $89.23 | $89.91 | $88.62 | 10,419 |
| 2016-09-14 | $89.17 | $89.27 | $88.64 | $88.68 | $87.41 | 7,045 |
| 2016-09-13 | $89.40 | $89.40 | $88.68 | $88.74 | $87.47 | 4,620 |
| 2016-09-12 | $88.78 | $90.24 | $88.78 | $90.13 | $88.84 | 5,561 |
| 2016-09-09 | $90.47 | $90.47 | $88.73 | $88.73 | $87.46 | 13,845 |
| 2016-09-08 | $91.68 | $91.68 | $91.19 | $91.28 | $89.97 | 12,144 |
| 2016-09-07 | $91.48 | $91.67 | $91.45 | $91.60 | $90.29 | 15,217 |
| 2016-09-06 | $91.92 | $91.92 | $91.35 | $91.59 | $90.27 | 23,883 |
| 2016-09-02 | $91.67 | $91.85 | $91.31 | $91.60 | $90.28 | 12,521 |
| 2016-09-01 | $91.03 | $91.25 | $90.59 | $91.08 | $89.77 | 9,380 |
| 2016-08-31 | $91.36 | $91.40 | $90.82 | $91.23 | $89.92 | 12,087 |
| 2016-08-30 | $91.86 | $91.86 | $91.16 | $91.40 | $90.09 | 15,006 |
| 2016-08-29 | $91.62 | $91.86 | $91.56 | $91.67 | $90.35 | 26,688 |
| 2016-08-26 | $91.28 | $92.10 | $90.95 | $91.22 | $89.91 | 9,766 |
| 2016-08-25 | $91.51 | $91.66 | $91.27 | $91.36 | $90.05 | 13,984 |
| 2016-08-24 | $91.97 | $91.97 | $91.26 | $91.26 | $89.95 | 27,957 |
| 2016-08-23 | $92.30 | $92.30 | $91.90 | $91.93 | $90.61 | 18,413 |
| 2016-08-22 | $91.53 | $91.61 | $91.28 | $91.51 | $90.19 | 12,772 |
| 2016-08-19 | $91.55 | $91.68 | $91.05 | $91.66 | $90.34 | 11,155 |
| 2016-08-18 | $91.18 | $91.42 | $91.18 | $91.41 | $90.10 | 5,045 |
| 2016-08-17 | $91.32 | $91.32 | $90.81 | $91.32 | $90.01 | 8,367 |
| 2016-08-16 | $91.39 | $91.41 | $91.17 | $91.27 | $89.96 | 7,510 |
| 2016-08-15 | $91.65 | $91.78 | $91.61 | $91.66 | $90.34 | 8,844 |
| 2016-08-12 | $91.52 | $91.52 | $91.15 | $91.32 | $90.01 | 16,898 |
| 2016-08-11 | $91.34 | $91.47 | $91.17 | $91.47 | $90.16 | 3,009 |
| 2016-08-10 | $91.16 | $91.16 | $90.68 | $90.83 | $89.53 | 12,499 |
| 2016-08-09 | $90.89 | $91.16 | $90.89 | $90.97 | $89.66 | 9,532 |
| 2016-08-08 | $91.24 | $91.24 | $90.80 | $90.94 | $89.63 | 18,077 |
| 2016-08-05 | $90.44 | $90.96 | $90.44 | $90.96 | $89.65 | 11,737 |
| 2016-08-04 | $90.35 | $90.35 | $89.95 | $89.95 | $88.66 | 9,480 |
| 2016-08-03 | $89.64 | $89.91 | $89.64 | $89.91 | $88.62 | 8,743 |
| 2016-08-02 | $90.02 | $90.02 | $89.33 | $89.75 | $88.46 | 16,844 |
| 2016-08-01 | $90.02 | $90.24 | $89.81 | $89.95 | $88.66 | 17,264 |
| 2016-07-29 | $89.75 | $90.22 | $89.62 | $90.14 | $88.85 | 17,136 |
| 2016-07-28 | $89.43 | $89.75 | $89.32 | $89.75 | $88.46 | 7,998 |
| 2016-07-27 | $89.80 | $89.86 | $89.40 | $89.67 | $88.38 | 12,719 |
| 2016-07-26 | $89.68 | $89.74 | $89.31 | $89.73 | $88.44 | 36,490 |
| 2016-07-25 | $89.64 | $89.64 | $89.30 | $89.51 | $88.22 | 18,224 |
| 2016-07-22 | $89.62 | $89.75 | $89.35 | $89.71 | $88.42 | 10,870 |
| 2016-07-21 | $89.84 | $89.84 | $89.21 | $89.32 | $88.04 | 7,535 |
| 2016-07-20 | $89.88 | $89.91 | $89.41 | $89.81 | $88.52 | 10,476 |
| 2016-07-19 | $90.27 | $90.27 | $89.17 | $89.32 | $88.04 | 13,536 |
| 2016-07-18 | $89.36 | $89.74 | $89.36 | $89.64 | $88.35 | 6,653 |
| 2016-07-15 | $89.95 | $89.95 | $89.23 | $89.54 | $88.26 | 6,834 |
| 2016-07-14 | $89.99 | $89.99 | $89.55 | $89.67 | $88.38 | 24,351 |
| 2016-07-13 | $89.37 | $89.37 | $88.89 | $89.17 | $87.89 | 5,895 |
| 2016-07-12 | $88.99 | $89.27 | $88.82 | $89.09 | $87.81 | 12,173 |
| 2016-07-11 | $88.15 | $88.53 | $88.08 | $88.34 | $87.07 | 11,757 |
| 2016-07-08 | $87.73 | $88.00 | $87.68 | $87.99 | $86.73 | 7,495 |
| 2016-07-07 | $87.00 | $87.00 | $86.36 | $86.64 | $85.40 | 19,850 |
| 2016-07-06 | $85.81 | $86.62 | $85.72 | $86.56 | $85.32 | 11,059 |
| 2016-07-05 | $86.13 | $86.16 | $85.83 | $85.83 | $84.60 | 4,699 |
| 2016-07-01 | $86.63 | $87.18 | $86.63 | $86.95 | $85.70 | 10,304 |
| 2016-06-30 | $85.56 | $86.47 | $85.56 | $86.47 | $85.22 | 10,477 |
| 2016-06-29 | $84.27 | $85.15 | $84.27 | $85.14 | $83.92 | 12,000 |
| 2016-06-28 | $83.30 | $83.63 | $82.78 | $83.63 | $82.43 | 11,932 |
| 2016-06-27 | $84.81 | $84.81 | $81.96 | $82.31 | $81.13 | 37,674 |
| 2016-06-24 | $85.66 | $85.66 | $84.19 | $84.43 | $83.22 | 15,126 |
| 2016-06-23 | $87.25 | $87.33 | $86.99 | $87.29 | $86.04 | 65,785 |
| 2016-06-22 | $86.79 | $87.03 | $86.50 | $86.50 | $85.26 | 4,293 |
| 2016-06-21 | $86.56 | $86.80 | $86.50 | $86.62 | $85.38 | 4,587 |
| 2016-06-20 | $86.77 | $87.33 | $86.77 | $86.92 | $85.35 | 40,674 |
| 2016-06-17 | $86.42 | $86.42 | $85.76 | $86.02 | $84.46 | 6,790 |
| 2016-06-16 | $85.73 | $86.30 | $85.20 | $86.30 | $84.74 | 7,301 |
| 2016-06-15 | $86.48 | $86.48 | $85.96 | $85.96 | $84.41 | 6,841 |
| 2016-06-14 | $86.34 | $86.34 | $85.75 | $86.05 | $84.50 | 12,744 |
| 2016-06-13 | $86.71 | $87.00 | $86.62 | $86.62 | $85.06 | 4,929 |
| 2016-06-10 | $87.52 | $87.52 | $86.99 | $87.11 | $85.54 | 4,754 |
| 2016-06-09 | $87.90 | $88.10 | $87.71 | $88.10 | $86.51 | 2,726 |
| 2016-06-08 | $87.84 | $88.21 | $87.78 | $88.16 | $86.57 | 7,646 |
| 2016-06-07 | $87.79 | $88.00 | $87.76 | $88.00 | $86.41 | 10,045 |
| 2016-06-06 | $87.33 | $87.79 | $87.33 | $87.68 | $86.10 | 4,628 |
| 2016-06-03 | $86.96 | $87.26 | $86.76 | $87.12 | $85.55 | 17,713 |
| 2016-06-02 | $87.05 | $87.34 | $86.63 | $87.24 | $85.66 | 57,164 |
| 2016-06-01 | $86.73 | $87.21 | $86.73 | $87.09 | $85.52 | 11,197 |
| 2016-05-31 | $86.96 | $87.15 | $86.62 | $87.00 | $85.43 | 140,541 |
| 2016-05-27 | $86.52 | $86.88 | $86.52 | $86.78 | $85.21 | 17,438 |
| 2016-05-26 | $86.69 | $86.69 | $86.37 | $86.53 | $84.97 | 6,967 |
| 2016-05-25 | $86.49 | $86.65 | $86.22 | $86.59 | $85.03 | 38,266 |
| 2016-05-24 | $85.17 | $86.09 | $85.17 | $85.97 | $84.42 | 41,827 |
| 2016-05-23 | $85.15 | $85.15 | $84.75 | $84.75 | $83.22 | 7,694 |
| 2016-05-20 | $84.84 | $85.17 | $84.76 | $84.88 | $83.35 | 12,608 |
| 2016-05-19 | $84.49 | $84.49 | $83.96 | $84.49 | $82.96 | 25,398 |
| 2016-05-18 | $84.79 | $85.29 | $84.36 | $84.73 | $83.20 | 67,468 |
| 2016-05-17 | $85.77 | $85.77 | $84.69 | $84.78 | $83.25 | 11,140 |
| 2016-05-16 | $84.85 | $85.74 | $84.85 | $85.57 | $84.02 | 7,968 |
| 2016-05-13 | $85.12 | $85.40 | $84.57 | $84.76 | $83.23 | 20,420 |
| 2016-05-12 | $85.51 | $85.66 | $84.97 | $85.41 | $83.87 | 5,712 |
| 2016-05-11 | $85.63 | $85.93 | $85.38 | $85.38 | $83.84 | 7,845 |
| 2016-05-10 | $85.18 | $85.95 | $85.18 | $85.95 | $84.40 | 13,552 |
| 2016-05-09 | $84.80 | $85.13 | $84.78 | $84.97 | $83.43 | 3,401 |
| 2016-05-06 | $84.40 | $84.95 | $84.39 | $84.87 | $83.34 | 7,010 |
| 2016-05-05 | $84.44 | $84.73 | $84.33 | $84.49 | $82.96 | 11,374 |
| 2016-05-04 | $84.45 | $84.73 | $84.28 | $84.42 | $82.89 | 16,014 |
| 2016-05-03 | $85.43 | $85.43 | $84.60 | $84.88 | $83.35 | 7,005 |
| 2016-05-02 | $85.18 | $85.79 | $85.18 | $85.72 | $84.17 | 4,526 |
| 2016-04-29 | $85.32 | $85.32 | $84.61 | $85.10 | $83.56 | 7,250 |
| 2016-04-28 | $86.06 | $86.57 | $85.51 | $85.62 | $84.07 | 5,662 |
| 2016-04-27 | $86.48 | $86.81 | $86.09 | $86.57 | $85.01 | 13,266 |
| 2016-04-26 | $86.70 | $86.70 | $86.33 | $86.34 | $84.78 | 14,314 |
| 2016-04-25 | $86.23 | $86.36 | $86.04 | $86.32 | $84.76 | 12,515 |
| 2016-04-22 | $86.36 | $86.61 | $86.12 | $86.57 | $85.01 | 7,067 |
| 2016-04-21 | $87.00 | $87.00 | $86.40 | $86.41 | $84.85 | 11,451 |
| 2016-04-20 | $87.12 | $87.34 | $87.07 | $87.07 | $85.50 | 7,616 |
| 2016-04-19 | $87.12 | $87.31 | $86.92 | $87.15 | $85.58 | 5,775 |
| 2016-04-18 | $86.07 | $86.89 | $86.07 | $86.87 | $85.30 | 6,196 |
| 2016-04-15 | $86.30 | $86.40 | $86.17 | $86.37 | $84.81 | 9,236 |
| 2016-04-14 | $86.42 | $86.44 | $86.20 | $86.31 | $84.75 | 8,448 |
| 2016-04-13 | $85.56 | $86.25 | $85.56 | $86.23 | $84.67 | 7,724 |
| 2016-04-12 | $84.39 | $85.18 | $84.38 | $85.18 | $83.64 | 4,163 |
| 2016-04-11 | $85.00 | $85.29 | $84.51 | $84.51 | $82.98 | 5,622 |
| 2016-04-08 | $85.02 | $85.23 | $84.53 | $84.53 | $83.00 | 9,757 |
| 2016-04-07 | $85.09 | $85.09 | $84.10 | $84.34 | $82.82 | 4,796 |
| 2016-04-06 | $84.66 | $85.45 | $84.45 | $85.45 | $83.91 | 6,781 |
| 2016-04-05 | $84.85 | $84.85 | $84.50 | $84.50 | $82.97 | 3,122 |
| 2016-04-04 | $85.79 | $85.79 | $85.37 | $85.42 | $83.88 | 6,424 |
| 2016-04-01 | $84.80 | $85.77 | $84.80 | $85.76 | $84.21 | 7,829 |
| 2016-03-31 | $85.28 | $85.39 | $85.09 | $85.12 | $83.58 | 8,237 |
| 2016-03-30 | $85.32 | $85.52 | $85.04 | $85.30 | $83.76 | 6,958 |
| 2016-03-29 | $83.71 | $84.86 | $83.71 | $84.86 | $83.33 | 15,284 |
| 2016-03-28 | $84.19 | $84.22 | $83.88 | $84.03 | $82.51 | 19,100 |
| 2016-03-24 | $83.38 | $83.94 | $83.38 | $83.94 | $82.42 | 6,412 |
| 2016-03-23 | $84.13 | $84.22 | $83.80 | $83.86 | $82.35 | 11,872 |
| 2016-03-22 | $84.63 | $85.14 | $84.63 | $84.87 | $82.98 | 61,197 |
| 2016-03-21 | $84.62 | $84.97 | $84.59 | $84.87 | $82.98 | 25,682 |
| 2016-03-18 | $84.75 | $84.82 | $84.60 | $84.76 | $82.87 | 6,211 |
| 2016-03-17 | $83.94 | $84.57 | $83.94 | $84.43 | $82.55 | 18,446 |
| 2016-03-16 | $82.82 | $83.76 | $82.82 | $83.64 | $81.78 | 6,231 |
| 2016-03-15 | $82.61 | $82.90 | $82.52 | $82.86 | $81.01 | 13,937 |
| 2016-03-14 | $82.98 | $83.30 | $82.98 | $83.22 | $81.36 | 21,188 |
| 2016-03-11 | $82.64 | $83.30 | $82.64 | $83.24 | $81.39 | 12,545 |
| 2016-03-10 | $82.15 | $82.44 | $81.11 | $81.99 | $80.16 | 4,921 |
| 2016-03-09 | $81.93 | $82.07 | $81.62 | $81.86 | $80.03 | 19,990 |
| 2016-03-08 | $81.92 | $82.10 | $81.61 | $81.74 | $79.91 | 3,523 |
| 2016-03-07 | $82.15 | $82.56 | $82.10 | $82.41 | $80.57 | 5,539 |
| 2016-03-04 | $81.84 | $82.49 | $81.53 | $82.20 | $80.36 | 23,080 |
| 2016-03-03 | $81.28 | $81.80 | $81.11 | $81.80 | $79.98 | 14,002 |
| 2016-03-02 | $80.81 | $81.16 | $80.60 | $81.16 | $79.35 | 9,385 |
| 2016-03-01 | $79.80 | $81.04 | $79.80 | $80.90 | $79.10 | 2,549 |
| 2016-02-29 | $79.79 | $80.21 | $79.23 | $79.23 | $77.46 | 12,375 |
| 2016-02-26 | $80.51 | $80.51 | $79.75 | $79.85 | $78.07 | 7,756 |
| 2016-02-25 | $79.41 | $80.08 | $79.23 | $80.08 | $78.29 | 9,682 |
| 2016-02-24 | $78.12 | $79.21 | $77.72 | $79.20 | $77.43 | 13,702 |
| 2016-02-23 | $79.64 | $79.64 | $78.91 | $78.91 | $77.15 | 5,974 |
| 2016-02-22 | $79.66 | $79.86 | $79.66 | $79.86 | $78.07 | 4,652 |
| 2016-02-19 | $78.67 | $78.95 | $78.29 | $78.95 | $77.18 | 53,676 |
| 2016-02-18 | $79.22 | $79.27 | $78.90 | $78.94 | $77.18 | 9,504 |
| 2016-02-17 | $78.54 | $79.26 | $78.50 | $79.09 | $77.33 | 64,084 |
| 2016-02-16 | $77.43 | $77.95 | $77.24 | $77.86 | $76.12 | 8,800 |
| 2016-02-12 | $75.78 | $76.71 | $75.60 | $76.68 | $74.97 | 29,769 |
| 2016-02-11 | $74.91 | $75.58 | $74.82 | $75.34 | $73.66 | 18,553 |
| 2016-02-10 | $76.36 | $76.90 | $76.16 | $76.16 | $74.46 | 12,305 |
| 2016-02-09 | $76.20 | $76.66 | $75.46 | $76.10 | $74.40 | 9,871 |
| 2016-02-08 | $76.07 | $76.31 | $74.95 | $75.82 | $74.13 | 25,439 |
| 2016-02-05 | $77.87 | $77.92 | $76.74 | $76.83 | $75.12 | 8,263 |
| 2016-02-04 | $77.66 | $78.59 | $77.46 | $78.03 | $76.29 | 47,932 |
| 2016-02-03 | $77.79 | $77.99 | $76.33 | $77.70 | $75.97 | 13,556 |
| 2016-02-02 | $78.24 | $78.24 | $77.10 | $77.21 | $75.48 | 13,921 |
| 2016-02-01 | $78.19 | $78.93 | $77.85 | $78.68 | $76.93 | 15,758 |
| 2016-01-29 | $76.96 | $78.44 | $76.96 | $78.41 | $76.66 | 20,937 |
| 2016-01-28 | $76.89 | $76.89 | $75.90 | $76.58 | $74.87 | 22,029 |
| 2016-01-27 | $76.89 | $77.53 | $75.98 | $76.24 | $74.54 | 36,921 |
| 2016-01-26 | $76.33 | $77.04 | $76.33 | $76.91 | $75.20 | 7,878 |
| 2016-01-25 | $76.89 | $76.95 | $75.89 | $76.00 | $74.30 | 18,136 |
| 2016-01-22 | $76.92 | $77.24 | $76.78 | $77.19 | $75.47 | 8,451 |
| 2016-01-21 | $76.05 | $76.52 | $75.88 | $76.04 | $74.34 | 22,728 |
| 2016-01-20 | $75.46 | $76.27 | $73.97 | $75.84 | $74.14 | 13,393 |
| 2016-01-19 | $77.37 | $77.37 | $76.02 | $76.70 | $74.99 | 20,725 |
| 2016-01-15 | $76.31 | $76.80 | $75.98 | $76.55 | $74.84 | 59,722 |
| 2016-01-14 | $77.26 | $78.66 | $76.80 | $78.08 | $76.34 | 10,687 |
| 2016-01-13 | $79.19 | $79.19 | $76.91 | $76.97 | $75.25 | 9,199 |
| 2016-01-12 | $79.00 | $79.14 | $77.99 | $78.81 | $77.06 | 11,193 |
| 2016-01-11 | $78.82 | $78.82 | $77.68 | $78.25 | $76.50 | 20,233 |
| 2016-01-08 | $79.62 | $79.71 | $78.38 | $78.40 | $76.65 | 14,362 |
| 2016-01-07 | $79.79 | $80.10 | $79.20 | $79.45 | $77.68 | 7,499 |
| 2016-01-06 | $80.87 | $81.42 | $80.56 | $80.92 | $79.12 | 11,231 |
| 2016-01-05 | $82.08 | $82.37 | $81.79 | $82.24 | $80.41 | 12,349 |
| 2016-01-04 | $82.00 | $82.00 | $81.23 | $81.87 | $80.04 | 11,147 |
| 2015-12-31 | $83.74 | $83.94 | $83.34 | $83.38 | $81.52 | 12,925 |
| 2015-12-30 | $84.49 | $84.49 | $84.01 | $84.01 | $82.14 | 11,600 |
| 2015-12-29 | $84.17 | $84.61 | $84.17 | $84.57 | $82.68 | 12,525 |
| 2015-12-28 | $83.48 | $83.74 | $83.16 | $83.74 | $81.87 | 24,133 |
| 2015-12-24 | $83.77 | $84.10 | $83.67 | $83.96 | $82.09 | 12,823 |
| 2015-12-23 | $83.73 | $84.27 | $83.73 | $84.22 | $81.98 | 111,162 |
| 2015-12-22 | $82.67 | $83.47 | $82.55 | $83.32 | $81.11 | 40,040 |
| 2015-12-21 | $82.24 | $82.42 | $81.81 | $82.25 | $80.06 | 26,126 |
| 2015-12-18 | $82.95 | $82.95 | $81.63 | $81.64 | $79.47 | 68,850 |
| 2015-12-17 | $84.77 | $84.84 | $83.37 | $83.37 | $81.16 | 98,925 |
| 2015-12-16 | $83.90 | $84.78 | $83.62 | $84.64 | $82.39 | 36,143 |
| 2015-12-15 | $83.20 | $83.76 | $83.20 | $83.41 | $81.19 | 72,671 |
| 2015-12-14 | $82.50 | $82.76 | $81.79 | $82.76 | $80.56 | 28,267 |
| 2015-12-11 | $83.35 | $83.35 | $82.38 | $82.62 | $80.43 | 13,518 |
| 2015-12-10 | $84.23 | $84.53 | $83.96 | $84.04 | $81.81 | 15,863 |
| 2015-12-09 | $84.25 | $85.03 | $83.51 | $83.89 | $81.66 | 10,756 |
| 2015-12-08 | $84.24 | $84.85 | $84.24 | $84.57 | $82.32 | 23,584 |
| 2015-12-07 | $85.33 | $85.33 | $84.70 | $85.06 | $82.80 | 10,784 |
| 2015-12-04 | $84.01 | $85.63 | $84.01 | $85.51 | $83.24 | 14,957 |
| 2015-12-03 | $85.35 | $85.43 | $83.62 | $83.97 | $81.74 | 11,418 |
| 2015-12-02 | $86.02 | $86.02 | $85.16 | $85.19 | $82.93 | 11,616 |
| 2015-12-01 | $85.72 | $86.10 | $85.72 | $86.10 | $83.81 | 2,602 |
| 2015-11-30 | $85.87 | $85.93 | $85.56 | $85.56 | $83.29 | 4,912 |
| 2015-11-27 | $85.68 | $85.94 | $85.68 | $85.94 | $83.66 | 2,157 |
| 2015-11-25 | $85.87 | $86.03 | $85.79 | $85.91 | $83.63 | 11,294 |
| 2015-11-24 | $85.57 | $85.94 | $85.36 | $85.89 | $83.61 | 10,298 |
| 2015-11-23 | $85.89 | $86.18 | $85.65 | $85.87 | $83.59 | 15,152 |
| 2015-11-20 | $85.76 | $86.11 | $85.71 | $85.80 | $83.52 | 52,042 |
| 2015-11-19 | $85.42 | $85.64 | $85.21 | $85.51 | $83.24 | 155,428 |
| 2015-11-18 | $84.39 | $85.40 | $84.39 | $85.34 | $83.07 | 26,064 |
| 2015-11-17 | $84.20 | $84.52 | $83.83 | $83.94 | $81.71 | 15,870 |
| 2015-11-16 | $82.83 | $84.12 | $82.83 | $84.12 | $81.89 | 9,961 |
| 2015-11-13 | $83.48 | $83.62 | $82.90 | $82.94 | $80.74 | 21,474 |
| 2015-11-12 | $84.58 | $84.58 | $83.79 | $83.81 | $81.58 | 7,622 |
| 2015-11-11 | $84.87 | $85.27 | $84.84 | $84.89 | $82.63 | 12,459 |
| 2015-11-10 | $84.75 | $85.17 | $84.71 | $85.09 | $82.83 | 86,421 |
| 2015-11-09 | $85.67 | $85.67 | $84.61 | $85.12 | $82.86 | 5,589 |
| 2015-11-06 | $85.94 | $85.94 | $85.12 | $85.67 | $83.39 | 9,880 |
| 2015-11-05 | $86.11 | $86.15 | $85.69 | $86.04 | $83.75 | 10,968 |
| 2015-11-04 | $86.51 | $86.51 | $85.91 | $85.91 | $83.63 | 15,369 |
| 2015-11-03 | $85.98 | $86.48 | $85.79 | $86.26 | $83.97 | 18,620 |
| 2015-11-02 | $85.01 | $86.05 | $85.01 | $85.94 | $83.66 | 7,948 |
| 2015-10-30 | $85.51 | $85.64 | $85.18 | $85.30 | $83.03 | 120,076 |
| 2015-10-29 | $85.33 | $85.54 | $85.07 | $85.50 | $83.23 | 4,272 |
| 2015-10-28 | $84.66 | $85.40 | $84.43 | $85.36 | $83.09 | 4,741 |
| 2015-10-27 | $84.31 | $84.49 | $84.23 | $84.49 | $82.25 | 4,468 |
| 2015-10-26 | $84.87 | $84.88 | $84.74 | $84.75 | $82.50 | 4,307 |
| 2015-10-23 | $85.07 | $85.14 | $84.66 | $85.04 | $82.78 | 7,735 |
| 2015-10-22 | $83.04 | $84.22 | $83.04 | $84.16 | $81.92 | 5,691 |
| 2015-10-21 | $83.29 | $83.38 | $82.68 | $82.68 | $80.48 | 6,381 |
| 2015-10-20 | $82.97 | $83.31 | $82.95 | $83.21 | $81.00 | 6,012 |
| 2015-10-19 | $82.85 | $83.14 | $82.81 | $83.12 | $80.91 | 9,406 |
| 2015-10-16 | $82.95 | $83.13 | $82.68 | $83.13 | $80.93 | 13,809 |
| 2015-10-15 | $82.21 | $82.84 | $82.16 | $82.81 | $80.61 | 27,804 |
| 2015-10-14 | $82.32 | $82.38 | $81.91 | $82.00 | $79.82 | 20,178 |
| 2015-10-13 | $82.78 | $82.92 | $82.26 | $82.26 | $80.07 | 10,600 |
| 2015-10-12 | $82.82 | $82.94 | $82.79 | $82.94 | $80.74 | 8,272 |
| 2015-10-09 | $82.88 | $83.04 | $82.78 | $82.97 | $80.77 | 8,598 |
| 2015-10-08 | $81.83 | $82.95 | $81.73 | $82.95 | $80.75 | 5,209 |
| 2015-10-07 | $81.79 | $82.13 | $81.35 | $81.77 | $79.60 | 6,685 |
| 2015-10-06 | $81.37 | $81.41 | $81.08 | $81.32 | $79.16 | 16,694 |
| 2015-10-05 | $80.36 | $81.53 | $80.36 | $81.53 | $79.36 | 6,756 |
| 2015-10-02 | $77.98 | $80.01 | $77.59 | $80.01 | $77.88 | 8,363 |
| 2015-10-01 | $79.06 | $79.06 | $77.99 | $78.44 | $76.35 | 4,548 |
| 2015-09-30 | $78.68 | $78.80 | $78.01 | $78.80 | $76.71 | 5,111 |
| 2015-09-29 | $77.71 | $78.01 | $77.30 | $77.59 | $75.53 | 15,848 |
| 2015-09-28 | $79.10 | $79.10 | $77.45 | $77.67 | $75.61 | 13,831 |
| 2015-09-25 | $79.81 | $79.81 | $78.96 | $79.32 | $77.21 | 2,883 |
| 2015-09-24 | $78.68 | $79.01 | $78.59 | $78.98 | $76.62 | 16,432 |
| 2015-09-23 | $79.98 | $79.98 | $79.38 | $79.63 | $77.25 | 4,624 |
| 2015-09-22 | $79.83 | $80.00 | $79.44 | $79.82 | $77.43 | 8,766 |
| 2015-09-21 | $80.99 | $81.30 | $80.47 | $80.65 | $78.24 | 5,794 |
| 2015-09-18 | $80.89 | $81.07 | $80.25 | $80.44 | $78.03 | 22,626 |
| 2015-09-17 | $81.89 | $82.97 | $81.66 | $81.71 | $79.27 | 12,298 |
| 2015-09-16 | $81.43 | $82.00 | $81.43 | $82.00 | $79.55 | 3,190 |
| 2015-09-15 | $80.47 | $81.43 | $80.47 | $81.29 | $78.86 | 6,303 |
| 2015-09-14 | $80.76 | $80.76 | $80.19 | $80.22 | $77.82 | 11,170 |
| 2015-09-11 | $80.11 | $80.60 | $79.71 | $80.60 | $78.19 | 42,367 |
| 2015-09-10 | $79.95 | $80.88 | $79.78 | $80.32 | $77.92 | 12,015 |
| 2015-09-09 | $81.83 | $81.83 | $80.41 | $80.41 | $78.00 | 8,635 |
| 2015-09-08 | $80.51 | $81.06 | $80.19 | $81.06 | $78.63 | 9,015 |
| 2015-09-04 | $79.10 | $79.22 | $78.73 | $79.08 | $76.71 | 3,001 |
| 2015-09-03 | $80.28 | $81.03 | $80.22 | $80.22 | $77.82 | 25,710 |
| 2015-09-02 | $79.55 | $80.00 | $78.83 | $80.00 | $77.61 | 14,640 |