Orbital ATK Inc (OA) Exchange: NYSE
Data as of Aug. 22, 2025
$134.50 ($0.66) 0.49%
Orbital ATK Inc - Daily Information
Click for more stock information on Orbital ATK Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $134.49 |
| Previous Close | $134.50 |
| High | $134.51 |
| Low | $134.47 |
| Adjusted Open | $134.49 |
| Previous Adjusted Close | $134.50 |
| Adjusted High | $134.51 |
| Adjusted Low | $134.47 |
Invest in Orbital ATK Inc (OA)
Historical Stock Data for Orbital ATK Inc (OA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-06-06 | $134.49 | $134.51 | $134.47 | $134.50 | $134.50 | 1,365,324 |
| 2018-06-05 | $133.75 | $133.85 | $133.75 | $133.84 | $133.84 | 163,541 |
| 2018-06-04 | $133.81 | $133.88 | $133.75 | $133.79 | $133.79 | 225,273 |
| 2018-06-01 | $133.80 | $133.89 | $133.70 | $133.71 | $133.71 | 359,578 |
| 2018-05-31 | $133.80 | $133.81 | $133.64 | $133.72 | $133.72 | 296,556 |
| 2018-05-30 | $133.75 | $133.99 | $133.68 | $133.68 | $133.68 | 255,971 |
| 2018-05-29 | $133.60 | $133.86 | $133.60 | $133.66 | $133.66 | 387,590 |
| 2018-05-25 | $133.70 | $133.85 | $133.50 | $133.69 | $133.69 | 231,188 |
| 2018-05-24 | $133.80 | $133.84 | $133.70 | $133.70 | $133.70 | 122,211 |
| 2018-05-23 | $133.59 | $133.89 | $133.59 | $133.80 | $133.80 | 256,725 |
| 2018-05-22 | $133.82 | $133.82 | $133.60 | $133.60 | $133.60 | 145,022 |
| 2018-05-21 | $133.62 | $133.91 | $133.50 | $133.89 | $133.89 | 497,653 |
| 2018-05-18 | $133.46 | $133.58 | $133.46 | $133.56 | $133.56 | 280,144 |
| 2018-05-17 | $133.33 | $133.58 | $133.33 | $133.52 | $133.52 | 791,997 |
| 2018-05-16 | $133.45 | $133.53 | $133.25 | $133.28 | $133.28 | 189,758 |
| 2018-05-15 | $133.42 | $133.56 | $133.36 | $133.38 | $133.38 | 132,372 |
| 2018-05-14 | $133.51 | $133.60 | $133.31 | $133.38 | $133.38 | 354,979 |
| 2018-05-11 | $133.70 | $133.70 | $133.46 | $133.52 | $133.52 | 361,223 |
| 2018-05-10 | $133.25 | $133.69 | $133.24 | $133.69 | $133.69 | 459,406 |
| 2018-05-09 | $133.38 | $133.60 | $133.38 | $133.47 | $133.15 | 578,638 |
| 2018-05-08 | $133.57 | $133.57 | $133.22 | $133.38 | $133.06 | 661,663 |
| 2018-05-07 | $133.58 | $133.64 | $133.37 | $133.37 | $133.05 | 286,265 |
| 2018-05-04 | $133.30 | $133.65 | $133.30 | $133.54 | $133.22 | 296,772 |
| 2018-05-03 | $133.60 | $133.80 | $133.24 | $133.45 | $133.13 | 618,598 |
| 2018-05-02 | $133.33 | $133.75 | $133.25 | $133.57 | $133.25 | 711,012 |
| 2018-05-01 | $132.32 | $132.62 | $132.11 | $132.47 | $132.15 | 361,289 |
| 2018-04-30 | $132.43 | $132.66 | $132.22 | $132.38 | $132.06 | 245,286 |
| 2018-04-27 | $132.39 | $132.56 | $132.22 | $132.50 | $132.18 | 127,144 |
| 2018-04-26 | $132.09 | $132.60 | $132.01 | $132.48 | $132.16 | 167,187 |
| 2018-04-25 | $132.18 | $132.39 | $131.90 | $132.07 | $131.75 | 178,762 |
| 2018-04-24 | $132.74 | $132.82 | $132.09 | $132.21 | $131.89 | 428,567 |
| 2018-04-23 | $132.81 | $132.85 | $132.66 | $132.70 | $132.38 | 279,265 |
| 2018-04-20 | $132.85 | $132.85 | $132.69 | $132.74 | $132.42 | 181,454 |
| 2018-04-19 | $132.77 | $132.82 | $132.61 | $132.82 | $132.50 | 114,554 |
| 2018-04-18 | $132.78 | $132.87 | $132.72 | $132.77 | $132.45 | 325,997 |
| 2018-04-17 | $132.85 | $132.90 | $132.70 | $132.73 | $132.41 | 285,717 |
| 2018-04-16 | $132.87 | $132.93 | $132.69 | $132.85 | $132.53 | 289,690 |
| 2018-04-13 | $132.87 | $132.87 | $132.68 | $132.79 | $132.47 | 88,528 |
| 2018-04-12 | $132.75 | $132.91 | $132.70 | $132.81 | $132.49 | 403,398 |
| 2018-04-11 | $132.62 | $132.89 | $132.59 | $132.70 | $132.38 | 398,691 |
| 2018-04-10 | $132.70 | $133.17 | $132.61 | $132.75 | $132.43 | 898,719 |
| 2018-04-09 | $132.64 | $132.93 | $132.64 | $132.78 | $132.46 | 585,459 |
| 2018-04-06 | $132.83 | $132.90 | $132.49 | $132.67 | $132.35 | 695,512 |
| 2018-04-05 | $133.07 | $133.21 | $132.91 | $132.91 | $132.59 | 271,958 |
| 2018-04-04 | $132.77 | $132.95 | $132.60 | $132.89 | $132.57 | 299,227 |
| 2018-04-03 | $132.83 | $132.99 | $132.51 | $132.95 | $132.63 | 504,251 |
| 2018-04-02 | $132.48 | $132.88 | $132.48 | $132.66 | $132.34 | 443,392 |
| 2018-03-29 | $132.50 | $132.69 | $132.38 | $132.61 | $132.29 | 403,721 |
| 2018-03-28 | $132.61 | $132.65 | $132.42 | $132.52 | $132.20 | 194,484 |
| 2018-03-27 | $132.65 | $132.70 | $132.40 | $132.61 | $132.29 | 262,187 |
| 2018-03-26 | $132.45 | $132.69 | $132.31 | $132.59 | $132.27 | 246,953 |
| 2018-03-23 | $132.26 | $132.47 | $132.21 | $132.29 | $131.97 | 242,400 |
| 2018-03-22 | $132.15 | $132.60 | $132.05 | $132.29 | $131.97 | 364,432 |
| 2018-03-21 | $132.40 | $132.58 | $132.07 | $132.30 | $131.98 | 182,304 |
| 2018-03-20 | $131.78 | $132.87 | $131.75 | $132.39 | $132.07 | 370,044 |
| 2018-03-19 | $131.90 | $131.94 | $131.74 | $131.77 | $131.46 | 394,849 |
| 2018-03-16 | $131.90 | $132.13 | $131.80 | $131.90 | $131.59 | 491,770 |
| 2018-03-15 | $132.12 | $132.25 | $131.67 | $131.67 | $131.36 | 397,944 |
| 2018-03-14 | $132.10 | $132.38 | $131.99 | $132.01 | $131.69 | 360,568 |
| 2018-03-13 | $132.37 | $132.48 | $131.86 | $132.12 | $131.80 | 248,581 |
| 2018-03-12 | $132.40 | $132.54 | $132.31 | $132.31 | $131.99 | 163,691 |
| 2018-03-09 | $132.40 | $132.60 | $132.25 | $132.31 | $131.99 | 454,986 |
| 2018-03-08 | $132.38 | $132.40 | $132.07 | $132.30 | $131.98 | 313,244 |
| 2018-03-07 | $132.44 | $132.50 | $132.22 | $132.28 | $131.96 | 534,885 |
| 2018-03-06 | $132.51 | $132.62 | $132.32 | $132.62 | $132.30 | 307,456 |
| 2018-03-05 | $132.10 | $132.50 | $131.87 | $132.50 | $132.18 | 351,298 |
| 2018-03-02 | $131.90 | $132.32 | $131.78 | $132.12 | $131.80 | 548,588 |
| 2018-03-01 | $131.90 | $132.37 | $131.81 | $131.96 | $131.64 | 378,079 |
| 2018-02-28 | $131.76 | $132.12 | $131.76 | $132.06 | $131.74 | 689,972 |
| 2018-02-27 | $131.86 | $132.16 | $131.60 | $131.65 | $131.34 | 353,095 |
| 2018-02-26 | $131.78 | $132.00 | $131.73 | $131.88 | $131.57 | 191,533 |
| 2018-02-23 | $131.91 | $131.92 | $131.55 | $131.60 | $131.29 | 402,156 |
| 2018-02-22 | $131.80 | $132.12 | $131.75 | $131.77 | $131.46 | 394,962 |
| 2018-02-21 | $131.85 | $132.02 | $131.76 | $131.80 | $131.49 | 264,027 |
| 2018-02-20 | $132.00 | $132.10 | $131.75 | $131.82 | $131.51 | 258,900 |
| 2018-02-16 | $131.96 | $132.18 | $131.75 | $132.00 | $131.68 | 480,820 |
| 2018-02-15 | $131.96 | $132.04 | $131.74 | $131.93 | $131.61 | 398,866 |
| 2018-02-14 | $131.30 | $131.97 | $131.21 | $131.63 | $131.32 | 436,320 |
| 2018-02-13 | $131.46 | $131.59 | $131.34 | $131.40 | $131.09 | 350,687 |
| 2018-02-12 | $131.30 | $131.73 | $131.12 | $131.47 | $131.16 | 665,403 |
| 2018-02-09 | $131.25 | $131.54 | $130.84 | $131.04 | $130.73 | 705,936 |
| 2018-02-08 | $131.47 | $131.82 | $131.22 | $131.22 | $130.59 | 521,623 |
| 2018-02-07 | $131.40 | $132.09 | $131.30 | $131.40 | $130.77 | 529,037 |
| 2018-02-06 | $131.00 | $132.00 | $130.80 | $131.13 | $130.50 | 1,628,171 |
| 2018-02-05 | $131.75 | $132.10 | $129.96 | $130.52 | $129.89 | 685,916 |
| 2018-02-02 | $132.00 | $132.43 | $131.86 | $131.86 | $131.22 | 402,458 |
| 2018-02-01 | $131.90 | $132.18 | $131.90 | $132.00 | $131.36 | 470,846 |
| 2018-01-31 | $132.14 | $132.47 | $131.89 | $131.90 | $131.26 | 490,974 |
| 2018-01-30 | $132.35 | $132.52 | $131.95 | $131.95 | $131.31 | 367,226 |
| 2018-01-29 | $132.38 | $132.63 | $132.33 | $132.36 | $131.72 | 420,515 |
| 2018-01-26 | $132.50 | $132.53 | $132.30 | $132.47 | $131.83 | 149,917 |
| 2018-01-25 | $132.17 | $132.56 | $132.15 | $132.56 | $131.92 | 208,758 |
| 2018-01-24 | $132.50 | $132.50 | $132.06 | $132.06 | $131.42 | 257,490 |
| 2018-01-23 | $132.75 | $132.76 | $132.36 | $132.47 | $131.83 | 389,379 |
| 2018-01-22 | $132.37 | $132.84 | $132.05 | $132.84 | $132.20 | 345,269 |
| 2018-01-19 | $131.90 | $132.50 | $131.83 | $132.49 | $131.85 | 738,870 |
| 2018-01-18 | $131.77 | $132.02 | $131.60 | $131.75 | $131.12 | 369,160 |
| 2018-01-17 | $131.96 | $132.10 | $131.72 | $131.72 | $131.09 | 605,237 |
| 2018-01-16 | $132.15 | $132.17 | $131.66 | $131.75 | $131.12 | 775,513 |
| 2018-01-12 | $131.84 | $132.19 | $131.66 | $132.01 | $131.37 | 369,191 |
| 2018-01-11 | $132.29 | $132.38 | $131.84 | $131.97 | $131.33 | 446,791 |
| 2018-01-10 | $132.51 | $132.53 | $132.10 | $132.14 | $131.50 | 477,261 |
| 2018-01-09 | $132.23 | $132.66 | $132.21 | $132.60 | $131.96 | 325,555 |
| 2018-01-08 | $131.89 | $132.30 | $131.81 | $132.20 | $131.56 | 269,340 |
| 2018-01-05 | $132.22 | $132.22 | $131.81 | $131.90 | $131.26 | 212,458 |
| 2018-01-04 | $131.81 | $132.07 | $131.80 | $131.93 | $131.29 | 333,403 |
| 2018-01-03 | $131.75 | $131.98 | $131.64 | $131.69 | $131.06 | 220,459 |
| 2018-01-02 | $131.60 | $132.00 | $131.60 | $131.77 | $131.14 | 441,664 |
| 2017-12-29 | $132.09 | $132.09 | $130.85 | $131.50 | $130.87 | 850,322 |
| 2017-12-28 | $132.06 | $132.10 | $131.84 | $132.00 | $131.36 | 247,591 |
| 2017-12-27 | $131.75 | $132.24 | $131.59 | $132.09 | $131.45 | 580,300 |
| 2017-12-26 | $132.15 | $132.23 | $131.51 | $131.60 | $130.97 | 481,114 |
| 2017-12-22 | $132.08 | $132.31 | $132.05 | $132.14 | $131.50 | 202,375 |
| 2017-12-21 | $132.22 | $132.34 | $131.99 | $132.25 | $131.61 | 396,889 |
| 2017-12-20 | $132.32 | $132.45 | $132.12 | $132.22 | $131.58 | 274,375 |
| 2017-12-19 | $132.31 | $132.33 | $132.05 | $132.30 | $131.66 | 380,132 |
| 2017-12-18 | $132.00 | $132.27 | $131.75 | $132.20 | $131.56 | 237,702 |
| 2017-12-15 | $131.65 | $132.00 | $131.48 | $131.91 | $131.27 | 1,409,761 |
| 2017-12-14 | $131.73 | $131.94 | $131.59 | $131.65 | $131.02 | 612,039 |
| 2017-12-13 | $132.05 | $132.34 | $131.21 | $131.75 | $131.12 | 1,160,053 |
| 2017-12-12 | $132.39 | $132.48 | $132.00 | $132.15 | $131.51 | 586,644 |
| 2017-12-11 | $132.57 | $132.57 | $132.25 | $132.31 | $131.67 | 1,031,499 |
| 2017-12-08 | $132.25 | $132.58 | $132.15 | $132.55 | $131.91 | 423,550 |
| 2017-12-07 | $132.40 | $132.47 | $132.14 | $132.15 | $131.51 | 776,480 |
| 2017-12-06 | $132.49 | $132.73 | $132.37 | $132.47 | $131.83 | 249,951 |
| 2017-12-05 | $132.78 | $132.78 | $132.48 | $132.49 | $131.85 | 403,183 |
| 2017-12-04 | $132.47 | $132.77 | $132.36 | $132.77 | $132.13 | 540,420 |
| 2017-12-01 | $132.20 | $132.60 | $132.07 | $132.28 | $131.64 | 596,523 |
| 2017-11-30 | $132.30 | $132.39 | $131.94 | $131.94 | $131.30 | 514,382 |
| 2017-11-29 | $132.30 | $132.37 | $131.91 | $132.25 | $131.61 | 755,226 |
| 2017-11-28 | $132.40 | $132.40 | $132.15 | $132.25 | $131.61 | 477,016 |
| 2017-11-27 | $132.45 | $132.47 | $132.28 | $132.30 | $131.66 | 438,678 |
| 2017-11-24 | $132.26 | $132.45 | $132.26 | $132.45 | $131.81 | 170,924 |
| 2017-11-22 | $132.35 | $132.46 | $132.19 | $132.35 | $131.71 | 609,636 |
| 2017-11-21 | $132.40 | $132.76 | $132.29 | $132.33 | $131.69 | 736,353 |
| 2017-11-20 | $132.31 | $132.52 | $132.17 | $132.30 | $131.66 | 578,319 |
| 2017-11-17 | $132.30 | $132.53 | $132.19 | $132.20 | $131.56 | 539,208 |
| 2017-11-16 | $132.41 | $132.86 | $132.14 | $132.43 | $131.79 | 546,467 |
| 2017-11-15 | $132.55 | $132.71 | $132.10 | $132.39 | $131.75 | 337,184 |
| 2017-11-14 | $132.85 | $133.03 | $132.78 | $132.78 | $131.82 | 1,252,358 |
| 2017-11-13 | $132.85 | $133.00 | $132.75 | $132.89 | $131.93 | 252,392 |
| 2017-11-10 | $132.78 | $133.00 | $132.21 | $132.96 | $132.00 | 302,928 |
| 2017-11-09 | $132.93 | $133.02 | $132.75 | $132.75 | $131.79 | 638,301 |
| 2017-11-08 | $132.88 | $133.01 | $132.84 | $132.93 | $131.97 | 250,195 |
| 2017-11-07 | $132.90 | $133.00 | $132.85 | $132.95 | $131.99 | 233,542 |
| 2017-11-06 | $132.85 | $133.05 | $132.85 | $132.85 | $131.89 | 392,138 |
| 2017-11-03 | $132.88 | $132.95 | $132.62 | $132.87 | $131.91 | 626,217 |
| 2017-11-02 | $132.80 | $132.96 | $132.64 | $132.70 | $131.74 | 623,567 |
| 2017-11-01 | $133.10 | $133.19 | $132.74 | $132.77 | $131.81 | 799,841 |
| 2017-10-31 | $133.31 | $133.31 | $132.80 | $132.93 | $131.97 | 2,196,972 |
| 2017-10-30 | $133.22 | $133.33 | $132.91 | $133.00 | $132.04 | 701,623 |
| 2017-10-27 | $133.28 | $133.37 | $133.09 | $133.30 | $132.34 | 362,806 |
| 2017-10-26 | $133.05 | $133.32 | $132.91 | $133.26 | $132.30 | 725,585 |
| 2017-10-25 | $132.90 | $133.09 | $132.82 | $133.05 | $132.09 | 778,343 |
| 2017-10-24 | $132.84 | $133.05 | $132.72 | $132.90 | $131.94 | 1,121,258 |
| 2017-10-23 | $132.72 | $132.98 | $132.61 | $132.95 | $131.99 | 341,749 |
| 2017-10-20 | $133.08 | $133.08 | $132.54 | $132.69 | $131.73 | 673,749 |
| 2017-10-19 | $132.86 | $133.08 | $132.76 | $132.98 | $132.02 | 540,584 |
| 2017-10-18 | $133.30 | $133.33 | $132.86 | $132.87 | $131.91 | 566,744 |
| 2017-10-17 | $133.25 | $133.34 | $132.89 | $133.28 | $132.32 | 493,136 |
| 2017-10-16 | $133.60 | $133.60 | $133.02 | $133.44 | $132.48 | 668,071 |
| 2017-10-13 | $133.60 | $133.87 | $132.87 | $133.50 | $132.54 | 641,929 |
| 2017-10-12 | $133.30 | $133.48 | $133.07 | $133.42 | $132.46 | 649,510 |
| 2017-10-11 | $133.57 | $133.79 | $133.30 | $133.30 | $132.34 | 809,397 |
| 2017-10-10 | $133.50 | $133.78 | $133.25 | $133.58 | $132.62 | 765,739 |
| 2017-10-09 | $133.81 | $133.97 | $133.35 | $133.50 | $132.54 | 532,338 |
| 2017-10-06 | $133.65 | $133.91 | $133.24 | $133.78 | $132.81 | 1,027,677 |
| 2017-10-05 | $134.40 | $134.55 | $133.74 | $133.77 | $132.80 | 931,926 |
| 2017-10-04 | $133.80 | $134.59 | $133.54 | $134.57 | $133.60 | 1,299,847 |
| 2017-10-03 | $133.60 | $134.12 | $133.50 | $134.12 | $133.15 | 986,553 |
| 2017-10-02 | $133.13 | $133.68 | $133.03 | $133.58 | $132.62 | 728,812 |
| 2017-09-29 | $132.81 | $133.16 | $132.66 | $133.16 | $132.20 | 1,151,099 |
| 2017-09-28 | $132.75 | $133.02 | $132.70 | $132.80 | $131.84 | 1,284,430 |
| 2017-09-27 | $133.02 | $133.24 | $132.61 | $132.64 | $131.68 | 1,170,951 |
| 2017-09-26 | $132.86 | $133.12 | $132.73 | $132.97 | $132.01 | 817,952 |
| 2017-09-25 | $132.60 | $133.04 | $132.58 | $132.98 | $132.02 | 833,326 |
| 2017-09-22 | $132.45 | $132.72 | $132.44 | $132.64 | $131.68 | 908,483 |
| 2017-09-21 | $132.33 | $132.60 | $132.30 | $132.40 | $131.44 | 988,084 |
| 2017-09-20 | $132.40 | $132.51 | $132.07 | $132.39 | $131.43 | 1,735,043 |
| 2017-09-19 | $132.25 | $132.47 | $131.97 | $132.42 | $131.46 | 2,882,174 |
| 2017-09-18 | $131.90 | $133.39 | $131.71 | $132.25 | $131.30 | 7,339,600 |
| 2017-09-15 | $108.39 | $110.17 | $108.39 | $110.04 | $109.25 | 402,974 |
| 2017-09-14 | $107.97 | $108.56 | $107.08 | $108.39 | $107.61 | 500,682 |
| 2017-09-13 | $108.57 | $108.64 | $107.86 | $107.97 | $107.19 | 197,268 |
| 2017-09-12 | $108.97 | $109.00 | $108.16 | $108.64 | $107.86 | 271,585 |
| 2017-09-11 | $108.75 | $109.64 | $108.27 | $108.56 | $107.78 | 278,855 |
| 2017-09-08 | $107.79 | $108.25 | $107.37 | $107.90 | $107.12 | 185,089 |
| 2017-09-07 | $107.98 | $108.39 | $106.40 | $108.00 | $107.22 | 264,541 |
| 2017-09-06 | $110.17 | $110.17 | $107.75 | $107.80 | $107.02 | 444,003 |
| 2017-09-05 | $111.56 | $112.03 | $109.61 | $110.00 | $109.21 | 292,284 |
| 2017-09-01 | $111.44 | $111.95 | $110.63 | $110.86 | $110.06 | 202,121 |
| 2017-08-31 | $111.08 | $111.69 | $110.08 | $111.58 | $110.46 | 225,014 |
| 2017-08-30 | $109.27 | $110.87 | $108.08 | $110.80 | $109.68 | 252,325 |
| 2017-08-29 | $106.94 | $109.21 | $106.94 | $108.93 | $107.83 | 244,524 |
| 2017-08-28 | $107.96 | $108.00 | $107.00 | $107.35 | $106.27 | 166,659 |
| 2017-08-25 | $106.94 | $107.79 | $106.64 | $107.19 | $106.11 | 142,474 |
| 2017-08-24 | $106.78 | $106.78 | $105.41 | $106.60 | $105.53 | 138,879 |
| 2017-08-23 | $106.71 | $107.09 | $105.89 | $106.35 | $105.28 | 187,472 |
| 2017-08-22 | $106.04 | $107.20 | $105.72 | $107.04 | $105.96 | 209,148 |
| 2017-08-21 | $105.09 | $105.70 | $104.09 | $105.50 | $104.44 | 164,495 |
| 2017-08-18 | $105.29 | $105.37 | $104.18 | $105.11 | $104.05 | 183,373 |
| 2017-08-17 | $106.77 | $107.18 | $105.52 | $105.62 | $104.56 | 189,533 |
| 2017-08-16 | $107.94 | $108.32 | $106.97 | $107.23 | $106.15 | 190,364 |
| 2017-08-15 | $109.00 | $109.02 | $107.15 | $107.75 | $106.66 | 188,092 |
| 2017-08-14 | $109.97 | $110.55 | $108.28 | $108.68 | $107.59 | 366,436 |
| 2017-08-11 | $105.41 | $106.78 | $105.41 | $106.58 | $105.51 | 215,057 |
| 2017-08-10 | $106.75 | $107.22 | $105.30 | $105.84 | $104.77 | 231,297 |
| 2017-08-09 | $104.97 | $106.89 | $104.95 | $106.81 | $105.73 | 323,988 |
| 2017-08-08 | $106.12 | $106.52 | $104.78 | $105.13 | $104.07 | 240,955 |
| 2017-08-07 | $106.95 | $106.95 | $105.60 | $106.47 | $105.40 | 220,906 |
| 2017-08-04 | $106.89 | $107.15 | $105.39 | $106.56 | $105.49 | 257,593 |
| 2017-08-03 | $104.33 | $107.45 | $103.94 | $106.46 | $105.39 | 413,263 |
| 2017-08-02 | $103.16 | $104.15 | $102.78 | $103.60 | $102.56 | 369,483 |
| 2017-08-01 | $102.67 | $103.02 | $101.96 | $102.98 | $101.94 | 229,109 |
| 2017-07-31 | $102.69 | $102.90 | $101.59 | $102.18 | $101.15 | 246,833 |
| 2017-07-28 | $101.71 | $102.66 | $101.35 | $102.61 | $101.58 | 179,948 |
| 2017-07-27 | $103.34 | $103.41 | $101.02 | $101.85 | $100.82 | 218,075 |
| 2017-07-26 | $103.96 | $103.96 | $102.71 | $102.92 | $101.88 | 123,447 |
| 2017-07-25 | $103.77 | $104.48 | $102.69 | $103.87 | $102.82 | 317,131 |
| 2017-07-24 | $103.21 | $103.76 | $102.30 | $103.24 | $102.20 | 198,456 |
| 2017-07-21 | $102.24 | $103.37 | $101.99 | $103.25 | $102.21 | 106,982 |
| 2017-07-20 | $102.71 | $102.96 | $101.79 | $102.40 | $101.37 | 180,270 |
| 2017-07-19 | $101.93 | $102.57 | $100.81 | $102.39 | $101.36 | 123,711 |
| 2017-07-18 | $101.94 | $102.33 | $101.12 | $101.47 | $100.45 | 194,684 |
| 2017-07-17 | $101.91 | $102.11 | $101.25 | $101.88 | $100.85 | 104,790 |
| 2017-07-14 | $101.15 | $102.30 | $100.88 | $101.93 | $100.90 | 173,224 |
| 2017-07-13 | $101.11 | $101.18 | $99.82 | $100.80 | $99.78 | 236,142 |
| 2017-07-12 | $101.54 | $102.87 | $100.93 | $101.01 | $99.99 | 201,891 |
| 2017-07-11 | $101.28 | $101.47 | $99.54 | $100.95 | $99.93 | 445,577 |
| 2017-07-10 | $102.26 | $102.37 | $100.68 | $101.12 | $100.10 | 342,168 |
| 2017-07-07 | $101.04 | $102.68 | $100.88 | $102.33 | $101.30 | 137,314 |
| 2017-07-06 | $101.31 | $102.22 | $100.60 | $100.64 | $99.63 | 471,878 |
| 2017-07-05 | $100.24 | $102.53 | $100.24 | $101.30 | $100.28 | 329,068 |
| 2017-07-03 | $98.67 | $100.27 | $98.42 | $99.79 | $98.78 | 125,868 |
| 2017-06-30 | $97.06 | $98.91 | $96.81 | $98.36 | $97.37 | 267,883 |
| 2017-06-29 | $98.56 | $98.90 | $96.02 | $96.71 | $95.74 | 176,999 |
| 2017-06-28 | $97.62 | $98.76 | $96.63 | $98.71 | $97.72 | 249,381 |
| 2017-06-27 | $97.60 | $97.99 | $97.00 | $97.01 | $96.03 | 277,484 |
| 2017-06-26 | $98.74 | $99.23 | $97.19 | $97.91 | $96.92 | 324,110 |
| 2017-06-23 | $98.63 | $99.14 | $98.14 | $98.45 | $97.46 | 329,649 |
| 2017-06-22 | $100.85 | $101.28 | $98.66 | $98.80 | $97.80 | 353,275 |
| 2017-06-21 | $100.87 | $101.61 | $100.38 | $100.80 | $99.78 | 362,920 |
| 2017-06-20 | $100.70 | $101.25 | $100.50 | $100.77 | $99.75 | 214,734 |
| 2017-06-19 | $100.11 | $101.29 | $100.00 | $101.12 | $100.10 | 250,858 |
| 2017-06-16 | $99.42 | $100.16 | $98.51 | $99.50 | $98.50 | 599,447 |
| 2017-06-15 | $98.77 | $99.65 | $98.35 | $99.59 | $98.59 | 283,890 |
| 2017-06-14 | $99.26 | $100.13 | $98.98 | $99.48 | $98.48 | 324,070 |
| 2017-06-13 | $97.35 | $99.41 | $97.31 | $99.27 | $98.27 | 348,513 |
| 2017-06-12 | $98.07 | $98.11 | $95.84 | $97.10 | $96.12 | 542,791 |
| 2017-06-09 | $99.66 | $99.73 | $97.48 | $98.07 | $97.08 | 657,228 |
| 2017-06-08 | $99.28 | $99.86 | $98.80 | $99.41 | $98.41 | 419,242 |
| 2017-06-07 | $100.27 | $100.37 | $99.37 | $99.56 | $98.56 | 319,443 |
| 2017-06-06 | $100.83 | $101.11 | $100.19 | $100.24 | $99.23 | 356,665 |
| 2017-06-05 | $103.32 | $103.33 | $101.15 | $101.28 | $100.26 | 375,786 |
| 2017-06-02 | $103.17 | $105.09 | $102.97 | $104.32 | $102.94 | 371,926 |
| 2017-06-01 | $101.85 | $103.69 | $101.46 | $103.38 | $102.02 | 330,779 |
| 2017-05-31 | $100.49 | $101.77 | $100.25 | $101.66 | $100.32 | 325,628 |
| 2017-05-30 | $101.06 | $101.32 | $100.03 | $100.49 | $99.16 | 241,998 |
| 2017-05-26 | $102.36 | $102.36 | $100.68 | $101.44 | $100.10 | 297,029 |
| 2017-05-25 | $101.09 | $102.35 | $101.02 | $102.04 | $100.69 | 281,760 |
| 2017-05-24 | $98.89 | $101.02 | $98.57 | $100.90 | $99.57 | 266,720 |
| 2017-05-23 | $98.90 | $98.99 | $97.57 | $98.89 | $97.59 | 145,349 |
| 2017-05-22 | $97.94 | $99.30 | $97.75 | $98.42 | $97.12 | 247,397 |
| 2017-05-19 | $96.97 | $97.86 | $96.61 | $97.25 | $95.97 | 180,705 |
| 2017-05-18 | $96.21 | $96.99 | $95.55 | $96.34 | $95.07 | 239,954 |
| 2017-05-17 | $96.29 | $97.17 | $96.29 | $96.60 | $95.33 | 230,436 |
| 2017-05-16 | $97.71 | $97.82 | $96.65 | $97.69 | $96.40 | 275,590 |
| 2017-05-15 | $96.62 | $98.07 | $96.27 | $97.38 | $96.10 | 248,450 |
| 2017-05-12 | $98.89 | $99.11 | $96.66 | $96.90 | $95.62 | 327,778 |
| 2017-05-11 | $96.03 | $99.62 | $93.50 | $99.43 | $98.12 | 805,971 |
| 2017-05-10 | $98.36 | $98.88 | $97.01 | $98.09 | $96.80 | 271,352 |
| 2017-05-09 | $98.65 | $99.12 | $98.28 | $98.40 | $97.10 | 207,407 |
| 2017-05-08 | $98.50 | $98.62 | $97.90 | $98.53 | $97.23 | 206,285 |
| 2017-05-05 | $98.12 | $98.80 | $98.11 | $98.63 | $97.33 | 270,543 |
| 2017-05-04 | $99.55 | $99.55 | $97.92 | $98.29 | $96.99 | 186,141 |
| 2017-05-03 | $98.37 | $99.80 | $98.15 | $99.65 | $98.34 | 385,061 |
| 2017-05-02 | $98.39 | $98.97 | $98.23 | $98.87 | $97.57 | 420,764 |
| 2017-05-01 | $99.26 | $99.63 | $97.80 | $98.34 | $97.04 | 372,774 |
| 2017-04-28 | $98.71 | $99.50 | $98.29 | $99.00 | $97.69 | 299,690 |
| 2017-04-27 | $99.00 | $99.33 | $97.99 | $98.70 | $97.40 | 196,046 |
| 2017-04-26 | $99.28 | $99.28 | $98.48 | $98.62 | $97.32 | 193,145 |
| 2017-04-25 | $98.70 | $99.14 | $98.11 | $99.04 | $97.73 | 173,125 |
| 2017-04-24 | $98.78 | $99.14 | $98.26 | $98.51 | $97.21 | 172,429 |
| 2017-04-21 | $98.38 | $98.38 | $97.26 | $97.28 | $96.00 | 161,246 |
| 2017-04-20 | $97.13 | $98.16 | $96.27 | $97.93 | $96.64 | 217,014 |
| 2017-04-19 | $97.58 | $97.71 | $96.53 | $96.77 | $95.49 | 203,656 |
| 2017-04-18 | $96.49 | $97.27 | $94.89 | $97.08 | $95.80 | 330,640 |
| 2017-04-17 | $95.83 | $97.14 | $95.10 | $96.87 | $95.59 | 226,173 |
| 2017-04-13 | $96.50 | $97.81 | $95.22 | $95.31 | $94.05 | 215,147 |
| 2017-04-12 | $97.54 | $98.07 | $95.95 | $96.49 | $95.22 | 319,000 |
| 2017-04-11 | $97.74 | $98.10 | $97.19 | $97.49 | $96.20 | 396,255 |
| 2017-04-10 | $99.00 | $99.08 | $97.70 | $97.92 | $96.63 | 197,739 |
| 2017-04-07 | $96.80 | $99.00 | $96.52 | $98.59 | $97.29 | 393,893 |
| 2017-04-06 | $96.37 | $96.66 | $95.89 | $96.25 | $94.98 | 203,092 |
| 2017-04-05 | $97.49 | $97.90 | $96.11 | $96.19 | $94.92 | 255,925 |
| 2017-04-04 | $97.09 | $98.15 | $96.75 | $97.16 | $95.88 | 248,443 |
| 2017-04-03 | $98.00 | $98.49 | $96.47 | $97.15 | $95.87 | 267,135 |
| 2017-03-31 | $99.17 | $99.17 | $97.91 | $98.00 | $96.71 | 234,266 |
| 2017-03-30 | $98.48 | $99.82 | $98.48 | $99.31 | $98.00 | 300,588 |
| 2017-03-29 | $98.67 | $98.84 | $97.95 | $98.38 | $97.08 | 198,359 |
| 2017-03-28 | $97.29 | $99.10 | $97.08 | $98.84 | $97.54 | 229,716 |
| 2017-03-27 | $96.55 | $97.93 | $95.89 | $97.48 | $96.19 | 291,938 |
| 2017-03-24 | $98.98 | $99.44 | $97.40 | $97.76 | $96.47 | 305,025 |
| 2017-03-23 | $99.54 | $99.94 | $98.79 | $98.92 | $97.61 | 227,888 |
| 2017-03-22 | $99.16 | $99.62 | $98.71 | $99.54 | $98.23 | 263,002 |
| 2017-03-21 | $100.81 | $101.48 | $98.63 | $99.28 | $97.97 | 417,693 |
| 2017-03-20 | $102.02 | $102.36 | $100.53 | $100.69 | $99.36 | 285,372 |
| 2017-03-17 | $101.20 | $102.72 | $101.14 | $102.11 | $100.76 | 585,175 |
| 2017-03-16 | $102.52 | $102.52 | $101.08 | $101.19 | $99.85 | 277,865 |
| 2017-03-15 | $100.07 | $102.07 | $100.07 | $101.46 | $100.12 | 461,847 |
| 2017-03-14 | $99.47 | $100.15 | $99.26 | $100.06 | $98.74 | 245,192 |
| 2017-03-13 | $99.50 | $99.80 | $98.92 | $99.74 | $98.42 | 247,803 |
| 2017-03-10 | $99.43 | $99.98 | $98.25 | $99.47 | $98.16 | 431,234 |
| 2017-03-09 | $98.90 | $99.98 | $97.63 | $99.34 | $98.03 | 551,985 |
| 2017-03-08 | $93.80 | $97.77 | $93.75 | $96.82 | $95.54 | 782,149 |
| 2017-03-07 | $94.05 | $95.14 | $93.03 | $94.56 | $93.31 | 423,756 |
| 2017-03-06 | $94.15 | $94.86 | $93.71 | $94.73 | $93.16 | 178,604 |
| 2017-03-03 | $94.15 | $94.75 | $94.15 | $94.46 | $92.90 | 243,383 |
| 2017-03-02 | $94.62 | $94.97 | $94.15 | $94.21 | $92.65 | 338,502 |
| 2017-03-01 | $93.60 | $94.79 | $93.58 | $94.61 | $93.05 | 304,325 |
| 2017-02-28 | $94.02 | $94.73 | $92.35 | $92.42 | $90.89 | 753,456 |
| 2017-02-27 | $91.53 | $93.59 | $90.94 | $93.51 | $91.97 | 532,455 |
| 2017-02-24 | $89.74 | $91.88 | $89.73 | $91.85 | $90.33 | 280,025 |
| 2017-02-23 | $91.66 | $91.78 | $90.13 | $90.43 | $88.94 | 223,250 |
| 2017-02-22 | $91.14 | $91.99 | $90.60 | $91.82 | $90.30 | 346,803 |
| 2017-02-21 | $89.49 | $91.30 | $89.18 | $91.22 | $89.71 | 276,551 |
| 2017-02-17 | $89.35 | $89.54 | $88.82 | $89.52 | $88.04 | 181,240 |
| 2017-02-16 | $89.11 | $89.42 | $87.72 | $89.37 | $87.89 | 192,252 |
| 2017-02-15 | $89.11 | $89.41 | $88.60 | $89.11 | $87.64 | 233,304 |
| 2017-02-14 | $88.60 | $89.17 | $88.39 | $89.15 | $87.68 | 157,874 |
| 2017-02-13 | $89.29 | $89.96 | $88.91 | $89.05 | $87.58 | 314,340 |
| 2017-02-10 | $88.00 | $89.38 | $87.92 | $89.07 | $87.60 | 352,419 |
| 2017-02-09 | $87.41 | $88.52 | $87.41 | $87.63 | $86.18 | 428,524 |
| 2017-02-08 | $88.03 | $88.29 | $87.08 | $87.28 | $85.84 | 239,013 |
| 2017-02-07 | $88.25 | $88.72 | $87.89 | $88.21 | $86.75 | 130,472 |
| 2017-02-06 | $88.03 | $89.05 | $88.03 | $88.17 | $86.71 | 221,308 |
| 2017-02-03 | $87.20 | $88.45 | $87.20 | $88.13 | $86.67 | 241,321 |
| 2017-02-02 | $87.01 | $87.33 | $85.91 | $86.82 | $85.39 | 308,379 |
| 2017-02-01 | $87.30 | $87.75 | $86.62 | $87.34 | $85.90 | 283,840 |
| 2017-01-31 | $86.84 | $87.24 | $85.51 | $86.95 | $85.51 | 325,049 |
| 2017-01-30 | $87.36 | $87.43 | $86.43 | $87.25 | $85.81 | 351,280 |
| 2017-01-27 | $87.68 | $88.75 | $87.61 | $87.80 | $86.35 | 263,637 |
| 2017-01-26 | $88.23 | $88.92 | $87.41 | $87.76 | $86.31 | 246,116 |
| 2017-01-25 | $88.78 | $89.08 | $87.99 | $88.16 | $86.70 | 295,202 |
| 2017-01-24 | $88.29 | $89.67 | $86.95 | $88.67 | $87.21 | 241,275 |
| 2017-01-23 | $88.46 | $88.55 | $87.25 | $88.46 | $87.00 | 212,471 |
| 2017-01-20 | $88.96 | $89.42 | $87.70 | $88.15 | $86.69 | 196,098 |
| 2017-01-19 | $88.16 | $89.25 | $88.00 | $88.83 | $87.36 | 423,255 |
| 2017-01-18 | $87.83 | $88.49 | $87.14 | $87.32 | $85.88 | 198,246 |
| 2017-01-17 | $88.26 | $88.43 | $87.11 | $87.64 | $86.19 | 239,028 |
| 2017-01-13 | $89.22 | $89.77 | $88.74 | $88.97 | $87.50 | 201,970 |
| 2017-01-12 | $88.63 | $89.19 | $87.93 | $89.06 | $87.59 | 300,079 |
| 2017-01-11 | $89.96 | $90.39 | $88.42 | $88.82 | $87.35 | 492,002 |
| 2017-01-10 | $89.00 | $89.95 | $88.83 | $89.87 | $88.39 | 425,448 |
| 2017-01-09 | $89.90 | $90.03 | $88.21 | $88.80 | $87.33 | 494,139 |
| 2017-01-06 | $90.15 | $90.43 | $89.48 | $90.11 | $88.62 | 232,885 |
| 2017-01-05 | $90.17 | $91.13 | $89.85 | $90.06 | $88.57 | 285,858 |
| 2017-01-04 | $90.00 | $91.36 | $89.92 | $90.25 | $88.76 | 674,598 |
| 2017-01-03 | $87.92 | $89.80 | $87.76 | $89.61 | $88.13 | 657,832 |
| 2016-12-30 | $88.75 | $88.75 | $87.57 | $87.73 | $86.28 | 412,556 |
| 2016-12-29 | $87.76 | $88.59 | $87.65 | $88.46 | $87.00 | 288,183 |
| 2016-12-28 | $88.10 | $88.46 | $87.29 | $87.84 | $86.39 | 405,280 |
| 2016-12-27 | $87.89 | $88.37 | $87.49 | $88.22 | $86.76 | 213,029 |
| 2016-12-23 | $87.41 | $87.81 | $86.16 | $87.48 | $86.03 | 153,101 |
| 2016-12-22 | $86.50 | $87.79 | $86.40 | $87.38 | $85.94 | 309,816 |
| 2016-12-21 | $87.29 | $87.73 | $86.69 | $86.97 | $85.53 | 224,911 |
| 2016-12-20 | $87.58 | $87.90 | $86.67 | $87.30 | $85.86 | 533,429 |
| 2016-12-19 | $86.51 | $87.69 | $86.51 | $87.33 | $85.89 | 410,226 |
| 2016-12-16 | $86.14 | $87.73 | $86.14 | $86.75 | $85.32 | 698,801 |
| 2016-12-15 | $86.39 | $87.48 | $85.73 | $86.00 | $84.58 | 286,622 |
| 2016-12-14 | $86.59 | $87.09 | $84.98 | $86.40 | $84.97 | 249,187 |
| 2016-12-13 | $87.89 | $87.89 | $86.38 | $86.60 | $85.17 | 307,637 |
| 2016-12-12 | $85.93 | $87.29 | $82.44 | $87.28 | $85.84 | 556,349 |
| 2016-12-09 | $87.37 | $88.55 | $87.12 | $87.88 | $86.43 | 427,490 |
| 2016-12-08 | $88.50 | $88.98 | $86.71 | $87.16 | $85.72 | 323,465 |
| 2016-12-07 | $88.95 | $88.95 | $87.86 | $87.99 | $86.54 | 252,758 |
| 2016-12-06 | $87.23 | $89.39 | $87.04 | $88.96 | $87.49 | 345,337 |
| 2016-12-05 | $87.00 | $87.87 | $86.72 | $87.69 | $86.24 | 311,055 |
| 2016-12-02 | $85.67 | $86.87 | $85.22 | $86.63 | $85.20 | 224,477 |
| 2016-12-01 | $85.77 | $86.91 | $85.32 | $85.74 | $84.32 | 309,012 |
| 2016-11-30 | $87.15 | $87.15 | $85.33 | $85.33 | $83.92 | 330,076 |
| 2016-11-29 | $86.93 | $87.81 | $86.84 | $86.92 | $85.48 | 287,763 |
| 2016-11-28 | $87.70 | $87.70 | $86.16 | $87.30 | $85.86 | 338,481 |
| 2016-11-25 | $86.68 | $88.25 | $86.16 | $87.95 | $86.50 | 152,079 |
| 2016-11-23 | $85.81 | $86.69 | $85.30 | $86.55 | $85.12 | 193,399 |
| 2016-11-22 | $85.99 | $86.23 | $85.37 | $85.76 | $84.34 | 252,766 |
| 2016-11-21 | $85.95 | $86.31 | $85.50 | $85.73 | $84.31 | 364,339 |
| 2016-11-18 | $85.19 | $85.90 | $85.04 | $85.48 | $84.07 | 289,867 |
| 2016-11-17 | $84.79 | $85.50 | $84.55 | $85.20 | $83.79 | 332,811 |
| 2016-11-16 | $85.10 | $85.69 | $84.11 | $84.63 | $83.23 | 430,675 |
| 2016-11-15 | $84.71 | $85.88 | $84.47 | $85.14 | $83.73 | 706,999 |
| 2016-11-14 | $82.05 | $85.18 | $81.65 | $85.11 | $83.70 | 834,480 |
| 2016-11-11 | $80.27 | $81.69 | $79.97 | $81.61 | $79.98 | 362,974 |
| 2016-11-10 | $80.17 | $81.20 | $79.33 | $80.63 | $79.02 | 900,527 |
| 2016-11-09 | $77.23 | $80.88 | $77.01 | $79.28 | $77.70 | 1,144,239 |
| 2016-11-08 | $77.16 | $79.65 | $76.27 | $77.84 | $76.29 | 1,271,864 |
| 2016-11-07 | $75.02 | $76.38 | $74.93 | $76.19 | $74.67 | 457,761 |
| 2016-11-04 | $73.88 | $74.53 | $73.07 | $74.17 | $72.69 | 664,074 |
| 2016-11-03 | $72.06 | $74.13 | $72.06 | $73.80 | $72.33 | 1,202,495 |
| 2016-11-02 | $74.38 | $74.49 | $72.06 | $72.19 | $70.75 | 807,514 |
| 2016-11-01 | $74.73 | $75.06 | $73.55 | $73.80 | $72.33 | 383,287 |
| 2016-10-31 | $75.37 | $75.52 | $74.34 | $74.36 | $72.87 | 599,915 |
| 2016-10-28 | $74.62 | $75.88 | $74.62 | $75.20 | $73.70 | 232,903 |
| 2016-10-27 | $74.85 | $74.93 | $74.06 | $74.92 | $73.42 | 315,187 |
| 2016-10-26 | $75.29 | $75.80 | $74.24 | $74.79 | $73.30 | 586,053 |
| 2016-10-25 | $75.33 | $75.92 | $74.31 | $75.14 | $73.64 | 620,003 |
| 2016-10-24 | $76.86 | $76.86 | $75.74 | $75.78 | $74.27 | 361,577 |
| 2016-10-21 | $76.16 | $76.33 | $75.42 | $76.05 | $74.53 | 517,382 |
| 2016-10-20 | $76.52 | $77.29 | $76.20 | $76.50 | $74.97 | 493,551 |
| 2016-10-19 | $77.51 | $77.65 | $76.60 | $76.89 | $75.35 | 383,066 |
| 2016-10-18 | $76.93 | $78.40 | $75.71 | $77.64 | $76.09 | 1,100,009 |
| 2016-10-17 | $73.73 | $74.64 | $73.39 | $74.41 | $72.92 | 493,005 |
| 2016-10-14 | $73.37 | $73.86 | $73.24 | $73.53 | $72.06 | 367,390 |
| 2016-10-13 | $72.16 | $73.20 | $71.52 | $72.92 | $71.46 | 459,795 |
| 2016-10-12 | $72.71 | $73.21 | $72.45 | $72.62 | $71.17 | 281,534 |
| 2016-10-11 | $73.97 | $74.59 | $72.45 | $72.86 | $71.40 | 490,985 |
| 2016-10-10 | $74.19 | $75.01 | $74.16 | $74.38 | $72.89 | 479,163 |
| 2016-10-07 | $75.10 | $75.29 | $74.00 | $74.15 | $72.67 | 544,752 |
| 2016-10-06 | $75.74 | $75.80 | $75.16 | $75.31 | $73.81 | 316,079 |
| 2016-10-05 | $76.18 | $77.34 | $75.56 | $75.60 | $74.09 | 598,657 |
| 2016-10-04 | $76.99 | $77.20 | $75.62 | $76.29 | $74.77 | 422,894 |
| 2016-10-03 | $76.23 | $77.06 | $75.93 | $76.70 | $75.17 | 354,966 |
| 2016-09-30 | $75.58 | $76.73 | $75.09 | $76.23 | $74.71 | 773,854 |
| 2016-09-29 | $76.41 | $76.74 | $75.06 | $75.45 | $73.94 | 542,656 |
| 2016-09-28 | $76.81 | $77.22 | $76.31 | $76.84 | $75.31 | 379,901 |
| 2016-09-27 | $76.49 | $77.47 | $76.15 | $76.76 | $75.23 | 423,370 |
| 2016-09-26 | $73.97 | $76.37 | $73.78 | $76.00 | $74.48 | 1,265,411 |
| 2016-09-23 | $74.18 | $75.08 | $74.09 | $74.44 | $72.95 | 306,698 |
| 2016-09-22 | $74.07 | $75.25 | $74.07 | $74.77 | $73.28 | 385,104 |
| 2016-09-21 | $73.50 | $74.49 | $73.10 | $74.01 | $72.53 | 331,846 |
| 2016-09-20 | $73.47 | $73.84 | $72.79 | $73.26 | $71.80 | 408,792 |
| 2016-09-19 | $72.46 | $73.41 | $72.29 | $72.95 | $71.49 | 373,848 |
| 2016-09-16 | $73.87 | $73.87 | $72.40 | $72.48 | $71.03 | 498,624 |
| 2016-09-15 | $73.13 | $74.09 | $73.01 | $73.93 | $72.45 | 457,905 |
| 2016-09-14 | $74.74 | $75.42 | $72.88 | $73.44 | $71.97 | 677,705 |
| 2016-09-13 | $75.08 | $75.61 | $74.46 | $74.83 | $73.34 | 613,562 |
| 2016-09-12 | $74.70 | $75.92 | $74.50 | $75.75 | $74.24 | 642,123 |
| 2016-09-09 | $75.26 | $75.69 | $74.80 | $75.14 | $73.64 | 506,215 |
| 2016-09-08 | $75.55 | $76.47 | $75.41 | $75.96 | $74.44 | 353,869 |
| 2016-09-07 | $76.76 | $77.00 | $75.60 | $75.84 | $74.33 | 652,438 |
| 2016-09-06 | $78.15 | $78.15 | $76.53 | $77.28 | $75.74 | 355,184 |
| 2016-09-02 | $77.15 | $78.02 | $77.15 | $77.88 | $76.32 | 564,198 |
| 2016-09-01 | $76.10 | $77.46 | $76.10 | $77.28 | $75.45 | 652,828 |
| 2016-08-31 | $76.05 | $76.24 | $74.90 | $75.43 | $73.64 | 251,661 |
| 2016-08-30 | $75.83 | $76.46 | $75.72 | $75.98 | $74.18 | 464,344 |
| 2016-08-29 | $74.61 | $76.48 | $74.61 | $76.04 | $74.24 | 531,207 |
| 2016-08-26 | $75.16 | $76.01 | $74.16 | $74.46 | $72.69 | 514,203 |
| 2016-08-25 | $75.87 | $76.44 | $74.98 | $75.20 | $73.42 | 977,591 |
| 2016-08-24 | $75.97 | $76.47 | $74.82 | $76.05 | $74.24 | 966,671 |
| 2016-08-23 | $75.04 | $76.15 | $74.75 | $76.03 | $74.23 | 1,504,295 |
| 2016-08-22 | $72.84 | $74.56 | $72.48 | $74.48 | $72.71 | 1,027,916 |
| 2016-08-19 | $72.00 | $73.13 | $71.73 | $73.09 | $71.36 | 867,712 |
| 2016-08-18 | $72.00 | $72.33 | $71.85 | $72.14 | $70.43 | 528,402 |
| 2016-08-17 | $71.90 | $72.63 | $71.67 | $72.05 | $70.34 | 707,775 |
| 2016-08-16 | $73.08 | $73.27 | $71.52 | $71.67 | $69.97 | 1,076,173 |
| 2016-08-15 | $73.63 | $74.61 | $73.25 | $73.37 | $71.63 | 751,792 |
| 2016-08-12 | $73.97 | $76.25 | $73.50 | $73.63 | $71.88 | 1,301,099 |
| 2016-08-11 | $71.65 | $75.32 | $71.50 | $74.15 | $72.39 | 3,505,867 |
| 2016-08-10 | $78.52 | $79.69 | $67.04 | $70.79 | $69.11 | 8,707,183 |
| 2016-08-09 | $87.28 | $89.43 | $87.10 | $88.77 | $86.66 | 846,999 |
| 2016-08-08 | $87.38 | $87.64 | $86.87 | $87.30 | $85.23 | 258,319 |
| 2016-08-05 | $87.50 | $87.80 | $87.24 | $87.39 | $85.32 | 207,422 |
| 2016-08-04 | $86.85 | $87.49 | $86.78 | $87.31 | $85.24 | 251,752 |
| 2016-08-03 | $86.03 | $86.98 | $85.60 | $86.67 | $84.61 | 236,865 |
| 2016-08-02 | $88.00 | $88.09 | $86.20 | $86.22 | $84.17 | 489,832 |
| 2016-08-01 | $87.03 | $88.17 | $86.92 | $88.06 | $85.97 | 288,823 |
| 2016-07-29 | $87.34 | $88.00 | $86.98 | $87.12 | $85.05 | 320,501 |
| 2016-07-28 | $86.88 | $87.67 | $86.47 | $87.57 | $85.49 | 325,167 |
| 2016-07-27 | $87.81 | $87.99 | $86.28 | $86.89 | $84.83 | 402,137 |
| 2016-07-26 | $86.67 | $87.62 | $86.47 | $87.52 | $85.44 | 202,707 |
| 2016-07-25 | $87.00 | $87.21 | $86.63 | $86.76 | $84.70 | 229,949 |
| 2016-07-22 | $86.88 | $87.46 | $86.48 | $87.23 | $85.16 | 272,469 |
| 2016-07-21 | $87.87 | $88.03 | $86.93 | $87.07 | $85.00 | 233,934 |
| 2016-07-20 | $87.55 | $88.28 | $87.39 | $87.85 | $85.76 | 259,790 |
| 2016-07-19 | $85.95 | $88.50 | $85.95 | $87.60 | $85.52 | 859,636 |
| 2016-07-18 | $86.39 | $87.26 | $86.04 | $86.15 | $84.11 | 419,961 |
| 2016-07-15 | $85.75 | $86.78 | $85.56 | $86.29 | $84.24 | 402,505 |
| 2016-07-14 | $85.93 | $86.10 | $85.32 | $85.35 | $83.32 | 442,726 |
| 2016-07-13 | $86.39 | $86.44 | $85.33 | $85.33 | $83.30 | 304,231 |
| 2016-07-12 | $85.49 | $86.20 | $85.16 | $85.98 | $83.94 | 564,084 |
| 2016-07-11 | $84.43 | $85.47 | $84.33 | $84.75 | $82.74 | 520,355 |
| 2016-07-08 | $84.60 | $84.89 | $84.19 | $84.43 | $82.43 | 345,807 |
| 2016-07-07 | $83.42 | $84.01 | $83.24 | $83.86 | $81.87 | 467,905 |
| 2016-07-06 | $83.96 | $84.12 | $83.14 | $83.32 | $81.34 | 448,457 |
| 2016-07-05 | $85.05 | $85.08 | $84.00 | $84.36 | $82.36 | 491,442 |
| 2016-07-01 | $85.08 | $86.23 | $84.92 | $85.09 | $83.07 | 480,741 |
| 2016-06-30 | $84.20 | $85.72 | $83.81 | $85.14 | $83.12 | 975,378 |
| 2016-06-29 | $83.20 | $84.45 | $82.74 | $84.31 | $82.31 | 573,213 |
| 2016-06-28 | $83.66 | $83.99 | $82.11 | $82.65 | $80.69 | 771,409 |
| 2016-06-27 | $83.68 | $83.78 | $82.59 | $83.16 | $81.19 | 1,387,639 |
| 2016-06-24 | $85.46 | $86.42 | $84.22 | $84.39 | $82.39 | 1,266,359 |
| 2016-06-23 | $88.19 | $88.19 | $87.13 | $87.43 | $85.35 | 724,745 |
| 2016-06-22 | $88.53 | $88.72 | $87.34 | $87.48 | $85.40 | 302,382 |
| 2016-06-21 | $88.45 | $88.84 | $88.00 | $88.60 | $86.50 | 376,345 |
| 2016-06-20 | $88.79 | $89.48 | $88.15 | $88.58 | $86.48 | 247,512 |
| 2016-06-17 | $88.37 | $88.73 | $86.72 | $87.94 | $85.85 | 713,337 |
| 2016-06-16 | $88.20 | $88.45 | $87.43 | $88.37 | $86.27 | 310,713 |
| 2016-06-15 | $88.66 | $89.38 | $88.36 | $88.59 | $86.49 | 219,853 |
| 2016-06-14 | $88.26 | $89.65 | $87.77 | $88.61 | $86.51 | 408,252 |
| 2016-06-13 | $88.80 | $89.11 | $87.98 | $88.19 | $86.10 | 452,336 |
| 2016-06-10 | $89.76 | $89.99 | $88.96 | $89.36 | $87.24 | 289,840 |
| 2016-06-09 | $89.61 | $90.98 | $89.61 | $90.63 | $88.48 | 339,568 |
| 2016-06-08 | $90.02 | $90.29 | $89.40 | $89.69 | $87.56 | 413,839 |
| 2016-06-07 | $89.44 | $90.51 | $89.01 | $90.03 | $87.89 | 280,635 |
| 2016-06-06 | $88.97 | $90.01 | $88.65 | $89.61 | $87.48 | 403,623 |
| 2016-06-03 | $89.81 | $90.08 | $88.89 | $89.31 | $86.90 | 312,835 |
| 2016-06-02 | $88.43 | $90.50 | $88.00 | $89.77 | $87.35 | 289,506 |
| 2016-06-01 | $87.30 | $88.80 | $87.00 | $88.56 | $86.17 | 303,738 |
| 2016-05-31 | $88.25 | $88.68 | $86.91 | $87.03 | $84.68 | 403,691 |
| 2016-05-27 | $88.08 | $88.60 | $87.77 | $88.44 | $86.05 | 231,993 |
| 2016-05-26 | $88.35 | $88.89 | $87.96 | $88.29 | $85.91 | 174,825 |
| 2016-05-25 | $88.39 | $88.96 | $87.89 | $88.30 | $85.92 | 383,794 |
| 2016-05-24 | $86.91 | $88.72 | $86.05 | $88.35 | $85.97 | 290,186 |
| 2016-05-23 | $87.08 | $87.34 | $86.52 | $86.90 | $84.55 | 291,447 |
| 2016-05-20 | $86.28 | $87.18 | $85.45 | $87.05 | $84.70 | 241,931 |
| 2016-05-19 | $85.50 | $86.28 | $85.10 | $85.80 | $83.48 | 361,000 |
| 2016-05-18 | $86.53 | $87.21 | $85.62 | $85.88 | $83.56 | 416,165 |
| 2016-05-17 | $87.78 | $88.07 | $86.29 | $86.88 | $84.53 | 237,689 |
| 2016-05-16 | $87.18 | $88.75 | $87.18 | $88.05 | $85.67 | 383,426 |
| 2016-05-13 | $88.25 | $88.48 | $86.87 | $87.22 | $84.87 | 343,348 |
| 2016-05-12 | $87.69 | $89.00 | $87.33 | $88.71 | $86.32 | 397,877 |
| 2016-05-11 | $87.87 | $88.50 | $87.07 | $87.56 | $85.20 | 478,220 |
| 2016-05-10 | $87.31 | $88.14 | $87.06 | $87.99 | $85.61 | 461,866 |
| 2016-05-09 | $85.43 | $87.86 | $85.00 | $87.17 | $84.82 | 387,204 |
| 2016-05-06 | $85.81 | $85.81 | $84.37 | $85.36 | $83.06 | 644,800 |
| 2016-05-05 | $85.00 | $86.89 | $83.03 | $86.00 | $83.68 | 1,320,987 |
| 2016-05-04 | $87.00 | $87.78 | $86.36 | $87.13 | $84.78 | 781,575 |
| 2016-05-03 | $86.90 | $88.22 | $85.81 | $87.48 | $85.12 | 501,171 |
| 2016-05-02 | $86.99 | $87.68 | $84.88 | $87.11 | $84.76 | 600,551 |
| 2016-04-29 | $87.00 | $87.70 | $86.47 | $87.00 | $84.65 | 320,165 |
| 2016-04-28 | $87.76 | $89.05 | $87.26 | $87.50 | $85.14 | 273,591 |
| 2016-04-27 | $86.99 | $88.07 | $86.37 | $87.91 | $85.54 | 228,706 |
| 2016-04-26 | $85.00 | $86.99 | $84.73 | $86.96 | $84.61 | 252,217 |
| 2016-04-25 | $85.84 | $85.84 | $84.50 | $84.72 | $82.43 | 310,001 |
| 2016-04-22 | $84.75 | $86.75 | $84.58 | $85.90 | $83.58 | 321,029 |
| 2016-04-21 | $85.35 | $85.97 | $84.41 | $84.73 | $82.44 | 327,978 |
| 2016-04-20 | $86.50 | $86.79 | $85.43 | $85.47 | $83.16 | 432,073 |
| 2016-04-19 | $87.04 | $87.33 | $86.03 | $86.56 | $84.22 | 392,765 |
| 2016-04-18 | $86.90 | $87.44 | $86.00 | $86.87 | $84.53 | 217,477 |
| 2016-04-15 | $87.09 | $87.41 | $86.35 | $87.20 | $84.85 | 238,573 |
| 2016-04-14 | $87.36 | $87.73 | $86.79 | $86.86 | $84.52 | 200,553 |
| 2016-04-13 | $87.04 | $87.40 | $86.59 | $87.34 | $84.98 | 237,666 |
| 2016-04-12 | $86.39 | $86.84 | $85.34 | $86.50 | $84.17 | 435,554 |
| 2016-04-11 | $87.48 | $88.09 | $86.37 | $86.41 | $84.08 | 335,157 |
| 2016-04-08 | $87.23 | $87.77 | $86.56 | $86.91 | $84.56 | 255,523 |
| 2016-04-07 | $86.69 | $87.10 | $86.03 | $86.81 | $84.47 | 296,096 |
| 2016-04-06 | $86.01 | $86.99 | $85.76 | $86.77 | $84.43 | 365,968 |
| 2016-04-05 | $86.15 | $86.98 | $85.61 | $86.15 | $83.82 | 358,179 |
| 2016-04-04 | $86.90 | $87.66 | $86.05 | $86.58 | $84.24 | 381,988 |
| 2016-04-01 | $86.38 | $87.79 | $85.96 | $86.89 | $84.54 | 512,023 |
| 2016-03-31 | $87.75 | $88.13 | $86.84 | $86.94 | $84.59 | 507,008 |
| 2016-03-30 | $86.75 | $88.03 | $86.39 | $87.77 | $85.40 | 682,010 |
| 2016-03-29 | $84.97 | $86.26 | $84.59 | $86.21 | $83.88 | 413,654 |
| 2016-03-28 | $84.42 | $85.63 | $83.85 | $85.21 | $82.91 | 749,084 |
| 2016-03-24 | $83.00 | $84.11 | $82.72 | $84.05 | $81.78 | 705,098 |
| 2016-03-23 | $81.79 | $83.22 | $81.78 | $82.77 | $80.54 | 259,559 |
| 2016-03-22 | $81.90 | $82.70 | $81.68 | $82.12 | $79.90 | 373,077 |
| 2016-03-21 | $81.61 | $83.29 | $81.59 | $82.26 | $80.04 | 465,197 |
| 2016-03-18 | $79.48 | $82.59 | $79.03 | $81.98 | $79.77 | 1,073,397 |
| 2016-03-17 | $79.04 | $79.86 | $79.01 | $79.43 | $77.29 | 515,696 |
| 2016-03-16 | $78.19 | $79.34 | $77.87 | $79.07 | $76.94 | 366,734 |
| 2016-03-15 | $77.82 | $79.01 | $77.35 | $78.23 | $76.12 | 403,817 |
| 2016-03-14 | $76.87 | $78.62 | $76.52 | $78.26 | $76.15 | 424,040 |
| 2016-03-11 | $77.41 | $78.51 | $76.96 | $77.33 | $75.24 | 686,824 |
| 2016-03-10 | $79.37 | $79.50 | $76.30 | $77.24 | $75.15 | 966,103 |
| 2016-03-09 | $80.99 | $80.99 | $78.89 | $79.16 | $77.02 | 467,997 |
| 2016-03-08 | $79.60 | $80.89 | $79.38 | $80.55 | $78.38 | 816,368 |
| 2016-03-07 | $81.67 | $82.92 | $79.84 | $79.95 | $77.79 | 807,892 |
| 2016-03-04 | $80.77 | $82.74 | $80.07 | $82.08 | $79.86 | 598,868 |
| 2016-03-03 | $81.25 | $82.49 | $79.41 | $80.75 | $78.57 | 840,765 |
| 2016-03-02 | $78.11 | $81.80 | $78.05 | $81.69 | $79.19 | 1,062,818 |
| 2016-03-01 | $83.50 | $83.98 | $74.31 | $77.91 | $75.53 | 2,932,322 |
| 2016-02-29 | $87.27 | $88.03 | $83.34 | $83.76 | $81.20 | 792,018 |
| 2016-02-26 | $86.50 | $87.58 | $86.20 | $87.25 | $84.58 | 615,619 |
| 2016-02-25 | $85.82 | $86.58 | $85.53 | $86.31 | $83.67 | 529,970 |
| 2016-02-24 | $83.98 | $85.95 | $83.50 | $85.56 | $82.94 | 492,386 |
| 2016-02-23 | $84.14 | $85.09 | $83.33 | $84.57 | $81.98 | 354,323 |
| 2016-02-22 | $83.61 | $85.02 | $83.61 | $84.47 | $81.89 | 345,930 |
| 2016-02-19 | $82.93 | $83.50 | $81.97 | $83.02 | $80.48 | 385,485 |
| 2016-02-18 | $84.15 | $84.21 | $82.76 | $83.16 | $80.62 | 413,389 |
| 2016-02-17 | $83.35 | $84.56 | $83.00 | $84.17 | $81.59 | 390,746 |
| 2016-02-16 | $84.91 | $85.35 | $81.20 | $82.87 | $80.33 | 658,259 |
| 2016-02-12 | $84.86 | $84.86 | $82.69 | $83.83 | $81.27 | 386,376 |
| 2016-02-11 | $82.41 | $84.26 | $81.10 | $83.52 | $80.96 | 541,254 |
| 2016-02-10 | $84.64 | $85.49 | $83.61 | $84.57 | $81.98 | 537,389 |
| 2016-02-09 | $84.09 | $85.50 | $83.08 | $84.26 | $81.68 | 568,565 |
| 2016-02-08 | $86.00 | $86.20 | $83.53 | $84.75 | $82.16 | 425,489 |
| 2016-02-05 | $89.00 | $89.44 | $84.42 | $85.16 | $82.55 | 595,594 |
| 2016-02-04 | $88.55 | $90.95 | $88.10 | $89.12 | $86.39 | 511,541 |
| 2016-02-03 | $87.32 | $89.35 | $86.11 | $88.98 | $86.26 | 507,472 |
| 2016-02-02 | $88.88 | $89.15 | $86.11 | $86.65 | $84.00 | 362,121 |
| 2016-02-01 | $90.14 | $90.14 | $89.03 | $89.55 | $86.81 | 308,552 |
| 2016-01-29 | $86.97 | $90.25 | $86.85 | $90.23 | $87.47 | 512,417 |
| 2016-01-28 | $86.32 | $87.41 | $85.47 | $86.80 | $84.14 | 546,415 |
| 2016-01-27 | $87.07 | $87.49 | $84.51 | $85.90 | $83.27 | 866,519 |
| 2016-01-26 | $88.95 | $90.16 | $88.58 | $89.37 | $86.64 | 685,388 |
| 2016-01-25 | $86.93 | $89.29 | $86.76 | $89.12 | $86.39 | 861,047 |
| 2016-01-22 | $84.90 | $87.27 | $84.67 | $87.24 | $84.57 | 526,413 |
| 2016-01-21 | $86.99 | $87.20 | $83.85 | $84.15 | $81.58 | 685,914 |
| 2016-01-20 | $85.08 | $87.80 | $84.12 | $86.87 | $84.21 | 931,179 |
| 2016-01-19 | $85.91 | $87.40 | $84.65 | $86.68 | $84.03 | 747,268 |
| 2016-01-15 | $85.99 | $87.51 | $83.80 | $85.66 | $83.04 | 898,411 |
| 2016-01-14 | $88.68 | $89.39 | $86.72 | $87.49 | $84.81 | 987,708 |
| 2016-01-13 | $90.84 | $91.34 | $87.72 | $88.20 | $85.50 | 774,405 |
| 2016-01-12 | $89.12 | $91.07 | $87.78 | $90.99 | $88.21 | 622,065 |
| 2016-01-11 | $89.22 | $89.60 | $87.06 | $88.36 | $85.66 | 581,299 |
| 2016-01-08 | $91.03 | $91.79 | $88.79 | $89.04 | $86.32 | 583,491 |
| 2016-01-07 | $93.60 | $93.99 | $90.76 | $90.96 | $88.18 | 845,752 |
| 2016-01-06 | $91.95 | $94.92 | $91.04 | $94.55 | $91.66 | 1,385,490 |
| 2016-01-05 | $89.21 | $92.60 | $89.18 | $91.99 | $89.18 | 867,446 |
| 2016-01-04 | $89.46 | $89.95 | $88.17 | $89.29 | $86.56 | 709,166 |
| 2015-12-31 | $90.53 | $90.89 | $89.16 | $89.34 | $86.61 | 235,061 |
| 2015-12-30 | $90.95 | $91.22 | $90.21 | $90.53 | $87.76 | 220,121 |
| 2015-12-29 | $91.30 | $91.80 | $90.13 | $90.98 | $88.20 | 251,835 |
| 2015-12-28 | $89.85 | $90.45 | $88.42 | $89.65 | $86.91 | 189,858 |
| 2015-12-24 | $89.72 | $90.56 | $89.20 | $89.92 | $87.17 | 132,726 |
| 2015-12-23 | $90.67 | $90.67 | $89.65 | $90.03 | $87.28 | 300,660 |
| 2015-12-22 | $91.97 | $92.99 | $89.27 | $90.05 | $87.29 | 491,270 |
| 2015-12-21 | $87.20 | $90.77 | $86.89 | $90.72 | $87.94 | 626,238 |
| 2015-12-18 | $87.09 | $87.86 | $85.82 | $86.65 | $84.00 | 823,410 |
| 2015-12-17 | $88.00 | $90.96 | $86.47 | $88.06 | $85.37 | 809,061 |
| 2015-12-16 | $85.90 | $87.13 | $85.10 | $86.34 | $83.70 | 299,799 |
| 2015-12-15 | $84.66 | $85.34 | $84.01 | $84.98 | $82.38 | 335,241 |
| 2015-12-14 | $84.10 | $84.95 | $83.07 | $83.80 | $81.24 | 276,839 |
| 2015-12-11 | $85.23 | $85.92 | $84.27 | $84.38 | $81.80 | 238,752 |
| 2015-12-10 | $85.99 | $86.70 | $85.35 | $86.12 | $83.49 | 217,965 |
| 2015-12-09 | $86.73 | $88.30 | $85.59 | $85.73 | $83.11 | 315,721 |
| 2015-12-08 | $87.95 | $88.22 | $86.57 | $87.05 | $84.39 | 471,471 |
| 2015-12-07 | $86.97 | $89.00 | $86.97 | $89.00 | $86.28 | 495,797 |
| 2015-12-04 | $83.83 | $86.74 | $83.40 | $86.58 | $83.93 | 311,802 |
| 2015-12-03 | $86.18 | $86.68 | $83.74 | $83.89 | $81.32 | 261,927 |
| 2015-12-02 | $86.04 | $86.34 | $85.72 | $86.02 | $83.39 | 237,088 |
| 2015-12-01 | $86.28 | $86.69 | $85.61 | $85.90 | $83.27 | 247,172 |
| 2015-11-30 | $86.27 | $86.45 | $85.61 | $85.91 | $83.28 | 221,299 |
| 2015-11-27 | $86.66 | $86.66 | $86.00 | $86.40 | $83.76 | 107,456 |
| 2015-11-25 | $86.90 | $87.38 | $86.00 | $86.27 | $83.63 | 229,279 |
| 2015-11-24 | $86.44 | $87.26 | $86.25 | $86.49 | $83.84 | 346,563 |
| 2015-11-23 | $87.12 | $88.50 | $86.99 | $87.19 | $84.52 | 245,437 |
| 2015-11-20 | $86.52 | $87.39 | $86.40 | $87.04 | $84.38 | 239,952 |
| 2015-11-19 | $85.95 | $86.83 | $85.42 | $86.40 | $83.76 | 372,175 |
| 2015-11-18 | $86.26 | $86.60 | $85.38 | $85.73 | $83.11 | 509,909 |
| 2015-11-17 | $85.74 | $86.74 | $84.60 | $86.07 | $83.44 | 377,197 |
| 2015-11-16 | $80.79 | $85.35 | $80.79 | $85.19 | $82.58 | 639,888 |
| 2015-11-13 | $80.87 | $81.95 | $80.27 | $80.35 | $77.65 | 241,503 |
| 2015-11-12 | $83.40 | $83.47 | $81.21 | $81.30 | $78.57 | 331,893 |
| 2015-11-11 | $83.96 | $84.33 | $83.55 | $84.00 | $81.18 | 306,287 |
| 2015-11-10 | $83.07 | $83.90 | $82.72 | $83.60 | $80.80 | 289,101 |
| 2015-11-09 | $84.40 | $84.40 | $82.74 | $83.37 | $80.57 | 255,061 |
| 2015-11-06 | $85.60 | $85.60 | $84.14 | $84.47 | $81.64 | 290,216 |
| 2015-11-05 | $85.80 | $86.00 | $84.66 | $85.48 | $82.61 | 514,389 |
| 2015-11-04 | $86.93 | $87.48 | $85.58 | $85.79 | $82.91 | 270,776 |
| 2015-11-03 | $87.16 | $87.16 | $84.95 | $86.76 | $83.85 | 367,961 |
| 2015-11-02 | $85.73 | $87.62 | $84.96 | $87.48 | $84.55 | 604,707 |
| 2015-10-30 | $85.19 | $86.11 | $84.61 | $85.62 | $82.75 | 279,951 |
| 2015-10-29 | $86.42 | $87.20 | $84.57 | $85.19 | $82.33 | 515,818 |
| 2015-10-28 | $84.97 | $87.10 | $84.52 | $86.69 | $83.78 | 1,315,497 |
| 2015-10-27 | $84.25 | $85.63 | $83.72 | $84.66 | $81.82 | 668,563 |
| 2015-10-26 | $82.00 | $82.74 | $81.02 | $82.48 | $79.71 | 664,293 |
| 2015-10-23 | $82.00 | $82.24 | $81.26 | $81.70 | $78.96 | 444,427 |
| 2015-10-22 | $79.37 | $81.41 | $78.92 | $81.33 | $78.60 | 462,474 |
| 2015-10-21 | $79.20 | $79.89 | $78.85 | $79.02 | $76.37 | 321,525 |
| 2015-10-20 | $77.53 | $79.10 | $77.35 | $78.89 | $76.24 | 291,829 |
| 2015-10-19 | $77.36 | $77.85 | $77.10 | $77.65 | $75.05 | 348,546 |
| 2015-10-16 | $78.24 | $78.65 | $77.47 | $78.00 | $75.38 | 317,298 |
| 2015-10-15 | $78.92 | $79.25 | $77.32 | $78.35 | $75.72 | 288,515 |
| 2015-10-14 | $79.00 | $79.74 | $78.31 | $78.64 | $76.00 | 566,278 |
| 2015-10-13 | $78.84 | $80.06 | $78.58 | $79.00 | $76.35 | 444,639 |
| 2015-10-12 | $78.74 | $80.13 | $78.18 | $79.58 | $76.91 | 383,747 |
| 2015-10-09 | $76.86 | $78.98 | $76.86 | $78.78 | $76.14 | 520,259 |
| 2015-10-08 | $76.87 | $77.46 | $76.29 | $76.88 | $74.30 | 433,261 |
| 2015-10-07 | $77.40 | $78.28 | $76.32 | $76.98 | $74.40 | 837,393 |
| 2015-10-06 | $75.57 | $77.03 | $75.56 | $76.99 | $74.41 | 412,485 |
| 2015-10-05 | $74.65 | $75.95 | $74.50 | $75.49 | $72.96 | 218,728 |
| 2015-10-02 | $72.54 | $74.37 | $71.89 | $74.31 | $71.82 | 221,916 |
| 2015-10-01 | $72.04 | $73.67 | $71.50 | $73.51 | $71.04 | 314,732 |
| 2015-09-30 | $72.44 | $73.64 | $71.43 | $71.87 | $69.46 | 435,038 |
| 2015-09-29 | $71.34 | $72.65 | $70.53 | $71.72 | $69.31 | 449,223 |
| 2015-09-28 | $72.77 | $73.30 | $71.12 | $71.19 | $68.80 | 237,791 |
| 2015-09-25 | $74.47 | $74.85 | $73.01 | $73.31 | $70.85 | 318,788 |
| 2015-09-24 | $74.70 | $74.84 | $73.43 | $73.97 | $71.49 | 371,085 |
| 2015-09-23 | $75.94 | $76.15 | $75.34 | $75.48 | $72.95 | 379,841 |
| 2015-09-22 | $74.60 | $75.66 | $74.10 | $75.62 | $73.08 | 328,601 |
| 2015-09-21 | $76.06 | $76.53 | $75.29 | $75.69 | $73.15 | 392,773 |
| 2015-09-18 | $75.34 | $76.79 | $75.00 | $75.63 | $73.09 | 485,477 |
| 2015-09-17 | $77.68 | $78.08 | $76.36 | $76.51 | $73.94 | 273,526 |
| 2015-09-16 | $78.02 | $78.51 | $77.00 | $77.37 | $74.77 | 290,600 |
| 2015-09-15 | $78.30 | $78.76 | $77.46 | $78.14 | $75.52 | 262,153 |
| 2015-09-14 | $78.46 | $78.46 | $77.23 | $77.83 | $75.22 | 241,721 |
| 2015-09-11 | $77.60 | $78.49 | $77.35 | $78.45 | $75.82 | 264,608 |
| 2015-09-10 | $78.06 | $78.58 | $77.37 | $77.91 | $75.30 | 277,676 |
| 2015-09-09 | $78.06 | $78.87 | $77.47 | $77.90 | $75.29 | 267,985 |
| 2015-09-08 | $76.36 | $77.93 | $76.03 | $77.75 | $75.14 | 378,864 |
| 2015-09-04 | $74.13 | $75.03 | $73.75 | $74.24 | $71.75 | 236,587 |
| 2015-09-03 | $75.65 | $76.33 | $74.86 | $75.21 | $72.69 | 245,572 |
| 2015-09-02 | $74.48 | $75.80 | $73.97 | $75.75 | $73.21 | 244,749 |
| 2015-09-01 | $73.93 | $75.19 | $73.54 | $73.84 | $71.36 | 339,243 |
| 2015-08-31 | $75.79 | $76.58 | $74.93 | $75.71 | $73.17 | 350,528 |