SPDRR S&P 1000 ETF (SMD) Exchange: NYSE ARCA
Data as of May 2, 2025
$97.06 ($0.19) 0.20%
SPDRR S&P 1000 ETF - Daily Information
Click for more stock information on SPDRR S&P 1000 ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $96.83 |
| Previous Close | $97.06 |
| High | $97.06 |
| Low | $96.83 |
| Adjusted Open | $96.83 |
| Previous Adjusted Close | $97.06 |
| Adjusted High | $97.06 |
| Adjusted Low | $96.83 |
Invest in SPDRR S&P 1000 ETF (SMD)
Historical Stock Data for SPDRR S&P 1000 ETF (SMD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-10-13 | $96.83 | $97.06 | $96.83 | $97.06 | $97.06 | 4,787 |
| 2017-10-12 | $96.60 | $96.88 | $96.60 | $96.87 | $96.87 | 1,374 |
| 2017-10-11 | $96.91 | $96.91 | $96.69 | $96.74 | $96.74 | 3,560 |
| 2017-10-10 | $96.88 | $97.03 | $96.59 | $96.76 | $96.76 | 14,849 |
| 2017-10-09 | $96.78 | $96.78 | $96.26 | $96.46 | $96.46 | 8,000 |
| 2017-10-06 | $96.98 | $96.98 | $96.71 | $96.87 | $96.87 | 2,974 |
| 2017-10-05 | $96.89 | $97.17 | $96.65 | $96.90 | $96.90 | 3,618 |
| 2017-10-04 | $96.81 | $96.93 | $96.52 | $96.54 | $96.54 | 3,099 |
| 2017-10-03 | $96.78 | $96.85 | $96.26 | $96.74 | $96.74 | 10,990 |
| 2017-10-02 | $96.16 | $96.63 | $96.08 | $96.52 | $96.52 | 10,856 |
| 2017-09-29 | $95.72 | $95.81 | $95.72 | $95.74 | $95.74 | 1,941 |
| 2017-09-28 | $95.19 | $95.37 | $95.07 | $95.07 | $95.07 | 5,576 |
| 2017-09-27 | $94.78 | $95.50 | $94.14 | $95.50 | $95.50 | 3,208 |
| 2017-09-26 | $93.67 | $94.30 | $93.67 | $94.17 | $94.17 | 9,204 |
| 2017-09-25 | $93.03 | $93.94 | $93.03 | $93.85 | $93.85 | 21,228 |
| 2017-09-22 | $93.61 | $93.72 | $93.56 | $93.67 | $93.67 | 11,536 |
| 2017-09-21 | $93.39 | $93.52 | $93.39 | $93.52 | $93.52 | 426 |
| 2017-09-20 | $93.23 | $93.50 | $92.90 | $93.43 | $93.43 | 2,823 |
| 2017-09-19 | $93.13 | $93.34 | $92.94 | $93.05 | $93.05 | 12,615 |
| 2017-09-18 | $92.26 | $93.36 | $92.26 | $93.11 | $93.11 | 9,148 |
| 2017-09-15 | $92.35 | $92.69 | $92.16 | $92.42 | $92.42 | 8,842 |
| 2017-09-14 | $92.33 | $92.42 | $92.33 | $92.42 | $92.09 | 4,011 |
| 2017-09-13 | $92.60 | $92.80 | $92.60 | $92.80 | $92.47 | 814 |
| 2017-09-12 | $92.25 | $92.66 | $92.25 | $92.62 | $92.29 | 4,108 |
| 2017-09-11 | $91.90 | $92.07 | $91.72 | $91.89 | $91.57 | 2,198 |
| 2017-09-08 | $90.76 | $91.00 | $90.76 | $90.93 | $90.61 | 911 |
| 2017-09-07 | $90.99 | $90.99 | $90.44 | $90.50 | $90.18 | 6,741 |
| 2017-09-06 | $90.87 | $91.24 | $90.77 | $91.05 | $90.73 | 5,114 |
| 2017-09-05 | $91.81 | $91.81 | $90.54 | $90.92 | $90.60 | 3,012 |
| 2017-09-01 | $91.71 | $91.95 | $91.71 | $91.93 | $91.61 | 13,445 |
| 2017-08-31 | $90.72 | $91.43 | $90.72 | $91.39 | $91.07 | 4,420 |
| 2017-08-30 | $90.10 | $90.72 | $90.10 | $90.72 | $90.40 | 3,566 |
| 2017-08-29 | $89.75 | $90.20 | $89.75 | $90.17 | $89.85 | 4,425 |
| 2017-08-28 | $90.19 | $90.21 | $90.10 | $90.21 | $89.89 | 1,464 |
| 2017-08-25 | $90.06 | $90.37 | $90.06 | $90.37 | $90.05 | 846 |
| 2017-08-24 | $89.96 | $89.96 | $89.96 | $89.96 | $89.64 | 598 |
| 2017-08-23 | $90.21 | $90.21 | $89.91 | $90.05 | $89.73 | 4,623 |
| 2017-08-22 | $89.75 | $90.13 | $89.75 | $90.13 | $89.81 | 2,976 |
| 2017-08-21 | $89.01 | $89.34 | $89.01 | $89.34 | $89.03 | 1,225 |
| 2017-08-18 | $88.80 | $89.62 | $88.80 | $88.98 | $88.67 | 4,620 |
| 2017-08-17 | $90.80 | $91.00 | $89.87 | $89.87 | $89.55 | 1,497 |
| 2017-08-16 | $91.30 | $91.39 | $91.30 | $91.30 | $90.98 | 2,431 |
| 2017-08-15 | $90.92 | $91.26 | $90.77 | $91.00 | $90.68 | 2,981 |
| 2017-08-14 | $90.59 | $91.75 | $90.59 | $91.62 | $91.30 | 1,270 |
| 2017-08-11 | $90.31 | $90.67 | $90.31 | $90.67 | $90.35 | 889 |
| 2017-08-10 | $90.79 | $91.04 | $90.27 | $90.35 | $90.03 | 1,702 |
| 2017-08-09 | $91.49 | $91.60 | $91.49 | $91.50 | $91.18 | 2,388 |
| 2017-08-08 | $92.30 | $93.50 | $92.30 | $92.38 | $92.06 | 1,602 |
| 2017-08-07 | $92.37 | $93.07 | $92.37 | $92.48 | $92.15 | 2,096 |
| 2017-08-04 | $92.87 | $92.87 | $92.50 | $92.87 | $92.54 | 1,842 |
| 2017-08-03 | $92.43 | $92.57 | $92.40 | $92.57 | $92.24 | 7,547 |
| 2017-08-02 | $92.30 | $92.69 | $92.30 | $92.51 | $92.18 | 3,463 |
| 2017-08-01 | $93.73 | $93.73 | $93.10 | $93.42 | $93.09 | 7,946 |
| 2017-07-31 | $92.80 | $93.42 | $92.80 | $93.11 | $92.78 | 1,700 |
| 2017-07-28 | $93.81 | $93.81 | $92.94 | $93.69 | $93.36 | 5,104 |
| 2017-07-27 | $93.80 | $93.80 | $93.19 | $93.50 | $93.17 | 3,465 |
| 2017-07-26 | $95.65 | $95.65 | $94.01 | $94.01 | $93.68 | 1,013 |
| 2017-07-25 | $94.66 | $94.66 | $94.61 | $94.61 | $94.28 | 521 |
| 2017-07-24 | $94.20 | $94.20 | $93.69 | $94.03 | $93.70 | 1,968 |
| 2017-07-21 | $93.47 | $93.47 | $93.47 | $93.47 | $93.14 | 543 |
| 2017-07-20 | $93.80 | $94.26 | $93.80 | $94.00 | $93.67 | 8,602 |
| 2017-07-19 | $93.60 | $93.60 | $93.60 | $93.60 | $93.27 | 3,214 |
| 2017-07-18 | $94.02 | $94.02 | $93.08 | $93.48 | $93.15 | 1,668 |
| 2017-07-17 | $94.17 | $94.17 | $93.20 | $93.87 | $93.54 | 5,028 |
| 2017-07-14 | $93.74 | $93.74 | $93.15 | $93.49 | $93.16 | 2,704 |
| 2017-07-13 | $92.82 | $93.16 | $92.80 | $93.16 | $92.83 | 1,898 |
| 2017-07-12 | $92.69 | $93.19 | $92.69 | $93.06 | $92.73 | 1,485 |
| 2017-07-11 | $91.90 | $92.23 | $91.80 | $91.85 | $91.53 | 5,245 |
| 2017-07-10 | $92.37 | $92.51 | $92.20 | $92.51 | $92.18 | 3,494 |
| 2017-07-07 | $92.15 | $92.44 | $91.84 | $92.44 | $92.11 | 2,685 |
| 2017-07-06 | $92.07 | $92.43 | $91.84 | $91.84 | $91.52 | 3,017 |
| 2017-07-05 | $94.18 | $94.18 | $92.63 | $93.00 | $92.67 | 2,175 |
| 2017-07-03 | $93.10 | $93.13 | $93.10 | $93.13 | $92.80 | 419 |
| 2017-06-30 | $92.95 | $92.95 | $92.95 | $92.95 | $92.62 | 480 |
| 2017-06-29 | $93.36 | $93.36 | $91.82 | $92.65 | $92.32 | 4,568 |
| 2017-06-28 | $92.00 | $92.00 | $92.00 | $92.00 | $91.68 | 372 |
| 2017-06-27 | $92.54 | $92.54 | $91.75 | $92.00 | $91.68 | 1,371 |
| 2017-06-26 | $93.36 | $93.36 | $92.34 | $92.34 | $92.02 | 1,489 |
| 2017-06-23 | $91.48 | $92.91 | $91.43 | $91.86 | $91.54 | 6,414 |
| 2017-06-22 | $91.12 | $92.20 | $91.12 | $91.31 | $90.99 | 21,589 |
| 2017-06-21 | $92.78 | $92.78 | $91.48 | $91.48 | $91.16 | 1,560 |
| 2017-06-20 | $91.98 | $92.24 | $91.98 | $92.06 | $91.74 | 720 |
| 2017-06-19 | $92.86 | $92.86 | $92.66 | $92.66 | $92.33 | 49,338 |
| 2017-06-16 | $92.26 | $92.64 | $92.26 | $92.64 | $92.31 | 2,124 |
| 2017-06-15 | $93.62 | $93.62 | $92.57 | $92.57 | $91.92 | 27,989 |
| 2017-06-14 | $93.14 | $93.44 | $92.87 | $93.44 | $92.78 | 1,288 |
| 2017-06-13 | $93.75 | $94.16 | $93.40 | $94.01 | $93.35 | 1,289 |
| 2017-06-12 | $92.92 | $93.60 | $92.92 | $93.60 | $92.94 | 8,935 |
| 2017-06-09 | $93.84 | $93.84 | $92.88 | $93.07 | $92.41 | 2,150 |
| 2017-06-08 | $92.39 | $92.40 | $92.38 | $92.40 | $91.75 | 26,142 |
| 2017-06-07 | $92.80 | $92.80 | $91.62 | $91.62 | $90.97 | 1,539 |
| 2017-06-06 | $91.86 | $92.46 | $91.86 | $92.46 | $91.81 | 2,932 |
| 2017-06-05 | $92.73 | $92.73 | $92.05 | $92.05 | $91.40 | 3,722 |
| 2017-06-02 | $92.70 | $93.00 | $92.64 | $93.00 | $92.34 | 2,264 |
| 2017-06-01 | $91.21 | $92.34 | $91.21 | $92.10 | $91.45 | 3,234 |
| 2017-05-31 | $90.65 | $90.65 | $90.61 | $90.61 | $89.97 | 420 |
| 2017-05-30 | $91.26 | $91.26 | $90.62 | $90.97 | $90.33 | 1,674 |
| 2017-05-26 | $91.35 | $91.35 | $91.34 | $91.34 | $90.70 | 722 |
| 2017-05-25 | $91.84 | $91.84 | $91.50 | $91.56 | $90.91 | 3,989 |
| 2017-05-24 | $91.51 | $91.51 | $91.04 | $91.13 | $90.49 | 1,230 |
| 2017-05-23 | $90.80 | $91.18 | $90.80 | $90.84 | $90.20 | 3,554 |
| 2017-05-22 | $90.89 | $90.89 | $90.89 | $90.89 | $90.25 | 169 |
| 2017-05-19 | $89.68 | $90.89 | $89.68 | $90.89 | $90.25 | 866 |
| 2017-05-18 | $89.05 | $90.05 | $89.05 | $90.05 | $89.41 | 21,478 |
| 2017-05-17 | $90.34 | $90.36 | $89.45 | $89.60 | $88.97 | 1,702 |
| 2017-05-16 | $91.56 | $91.56 | $91.31 | $91.31 | $90.67 | 714 |
| 2017-05-15 | $91.68 | $91.86 | $91.49 | $91.49 | $90.84 | 810 |
| 2017-05-12 | $91.19 | $91.41 | $90.84 | $91.07 | $90.43 | 1,626 |
| 2017-05-11 | $91.25 | $91.25 | $91.19 | $91.19 | $90.55 | 669 |
| 2017-05-10 | $92.01 | $92.89 | $91.97 | $92.28 | $91.63 | 877 |
| 2017-05-09 | $91.64 | $92.08 | $91.64 | $91.91 | $91.26 | 1,688 |
| 2017-05-08 | $91.43 | $91.43 | $91.29 | $91.29 | $90.65 | 1,765 |
| 2017-05-05 | $91.50 | $91.83 | $91.50 | $91.83 | $91.18 | 1,511 |
| 2017-05-04 | $91.47 | $91.50 | $91.10 | $91.42 | $90.78 | 1,709 |
| 2017-05-03 | $90.95 | $91.54 | $90.95 | $91.54 | $90.89 | 1,959 |
| 2017-05-02 | $92.32 | $92.32 | $91.58 | $91.95 | $91.30 | 3,118 |
| 2017-05-01 | $92.06 | $92.52 | $91.93 | $91.95 | $91.30 | 3,311 |
| 2017-04-28 | $92.45 | $92.45 | $91.96 | $91.97 | $91.32 | 2,794 |
| 2017-04-27 | $92.75 | $92.82 | $92.65 | $92.65 | $92.00 | 7,765 |
| 2017-04-26 | $93.03 | $93.23 | $92.62 | $93.23 | $92.57 | 1,778 |
| 2017-04-25 | $91.60 | $92.60 | $91.60 | $92.53 | $91.88 | 1,262 |
| 2017-04-24 | $91.65 | $92.11 | $91.55 | $91.66 | $91.01 | 7,881 |
| 2017-04-21 | $90.88 | $91.20 | $90.50 | $91.11 | $90.47 | 1,533 |
| 2017-04-20 | $90.72 | $91.23 | $90.50 | $90.92 | $90.28 | 5,262 |
| 2017-04-19 | $90.64 | $90.64 | $90.23 | $90.45 | $89.81 | 1,340 |
| 2017-04-18 | $88.92 | $90.07 | $88.92 | $90.07 | $89.43 | 2,350 |
| 2017-04-17 | $88.98 | $89.39 | $88.98 | $89.39 | $88.76 | 1,139 |
| 2017-04-13 | $89.74 | $89.74 | $88.68 | $88.89 | $88.26 | 1,818 |
| 2017-04-12 | $90.50 | $90.69 | $89.64 | $89.64 | $89.01 | 5,069 |
| 2017-04-11 | $90.00 | $90.63 | $90.00 | $90.55 | $89.91 | 2,651 |
| 2017-04-10 | $89.80 | $90.60 | $89.80 | $90.05 | $89.41 | 639 |
| 2017-04-07 | $89.57 | $90.26 | $89.57 | $89.80 | $89.17 | 2,221 |
| 2017-04-06 | $90.33 | $90.33 | $89.88 | $89.96 | $89.33 | 2,526 |
| 2017-04-05 | $90.73 | $90.87 | $89.43 | $89.53 | $88.90 | 3,864 |
| 2017-04-04 | $89.71 | $90.24 | $89.59 | $89.62 | $88.99 | 6,563 |
| 2017-04-03 | $89.79 | $90.20 | $89.79 | $90.20 | $89.56 | 2,845 |
| 2017-03-31 | $91.18 | $91.60 | $90.94 | $91.09 | $90.45 | 2,560 |
| 2017-03-30 | $90.57 | $91.05 | $90.57 | $91.05 | $90.41 | 2,643 |
| 2017-03-29 | $90.35 | $90.42 | $90.35 | $90.42 | $89.78 | 1,617 |
| 2017-03-28 | $89.35 | $90.45 | $89.16 | $89.90 | $89.27 | 1,949 |
| 2017-03-27 | $88.70 | $89.27 | $88.70 | $89.27 | $88.64 | 1,719 |
| 2017-03-24 | $90.31 | $90.31 | $90.08 | $90.08 | $89.44 | 782 |
| 2017-03-23 | $89.77 | $90.35 | $89.46 | $89.71 | $89.08 | 8,607 |
| 2017-03-22 | $90.09 | $90.09 | $88.38 | $89.12 | $88.49 | 3,166 |
| 2017-03-21 | $89.49 | $89.61 | $89.32 | $89.61 | $88.98 | 1,291 |
| 2017-03-20 | $91.78 | $91.78 | $91.24 | $91.38 | $90.74 | 4,602 |
| 2017-03-17 | $91.62 | $91.62 | $91.25 | $91.25 | $90.61 | 2,842 |
| 2017-03-16 | $92.00 | $92.03 | $91.59 | $91.86 | $90.93 | 4,156 |
| 2017-03-15 | $91.34 | $91.68 | $91.15 | $91.68 | $90.76 | 3,486 |
| 2017-03-14 | $90.15 | $90.15 | $89.91 | $89.91 | $89.00 | 994 |
| 2017-03-13 | $90.74 | $90.75 | $90.63 | $90.75 | $89.84 | 2,763 |
| 2017-03-10 | $90.75 | $90.75 | $90.20 | $90.67 | $89.76 | 4,531 |
| 2017-03-09 | $89.97 | $90.17 | $89.51 | $90.15 | $89.24 | 62,226 |
| 2017-03-08 | $90.99 | $91.17 | $90.99 | $91.17 | $90.25 | 821 |
| 2017-03-07 | $91.22 | $91.51 | $91.16 | $91.42 | $90.50 | 2,768 |
| 2017-03-06 | $92.37 | $92.37 | $90.92 | $91.45 | $90.53 | 4,323 |
| 2017-03-03 | $92.10 | $92.59 | $91.88 | $92.03 | $91.10 | 8,617 |
| 2017-03-02 | $92.72 | $92.72 | $92.42 | $92.42 | $91.49 | 3,312 |
| 2017-03-01 | $92.72 | $93.49 | $92.72 | $93.49 | $92.55 | 5,262 |
| 2017-02-28 | $92.66 | $92.66 | $91.72 | $91.80 | $90.88 | 2,986 |
| 2017-02-27 | $92.46 | $92.96 | $92.31 | $92.86 | $91.92 | 4,257 |
| 2017-02-24 | $92.55 | $92.55 | $91.62 | $92.09 | $91.16 | 11,983 |
| 2017-02-23 | $93.41 | $93.41 | $91.62 | $92.62 | $91.69 | 6,405 |
| 2017-02-22 | $92.82 | $92.95 | $92.34 | $92.95 | $92.01 | 13,271 |
| 2017-02-21 | $92.81 | $93.29 | $92.27 | $92.94 | $92.00 | 22,824 |
| 2017-02-17 | $92.39 | $93.57 | $91.80 | $92.23 | $91.30 | 27,151 |
| 2017-02-16 | $92.16 | $92.42 | $91.75 | $92.20 | $91.27 | 10,268 |
| 2017-02-15 | $92.43 | $92.50 | $91.70 | $92.00 | $91.07 | 35,121 |
| 2017-02-14 | $92.40 | $92.40 | $91.37 | $91.89 | $90.96 | 13,014 |
| 2017-02-13 | $91.91 | $92.38 | $91.80 | $92.21 | $91.28 | 8,150 |
| 2017-02-10 | $90.99 | $91.73 | $90.99 | $91.57 | $90.65 | 22,666 |
| 2017-02-09 | $90.26 | $91.24 | $90.26 | $90.90 | $89.98 | 8,725 |
| 2017-02-08 | $88.96 | $90.00 | $88.96 | $89.78 | $88.88 | 9,235 |
| 2017-02-07 | $89.75 | $90.44 | $89.50 | $89.50 | $88.60 | 12,842 |
| 2017-02-06 | $89.94 | $90.41 | $89.64 | $90.18 | $89.27 | 6,572 |
| 2017-02-03 | $89.82 | $90.65 | $89.82 | $90.65 | $89.74 | 11,673 |
| 2017-02-02 | $89.49 | $90.10 | $88.95 | $89.36 | $88.46 | 18,086 |
| 2017-02-01 | $89.46 | $89.76 | $89.15 | $89.38 | $88.48 | 7,492 |
| 2017-01-31 | $89.26 | $89.72 | $89.11 | $89.72 | $88.82 | 3,639 |
| 2017-01-30 | $88.95 | $89.42 | $88.32 | $88.87 | $87.97 | 2,468 |
| 2017-01-27 | $90.21 | $90.21 | $90.00 | $90.00 | $89.09 | 550 |
| 2017-01-26 | $91.47 | $91.47 | $90.09 | $90.50 | $89.59 | 9,566 |
| 2017-01-25 | $89.87 | $90.94 | $89.87 | $90.86 | $89.94 | 1,681 |
| 2017-01-24 | $89.38 | $90.33 | $89.35 | $90.01 | $89.10 | 4,562 |
| 2017-01-23 | $88.84 | $88.84 | $88.20 | $88.61 | $87.72 | 2,225 |
| 2017-01-20 | $88.51 | $88.88 | $88.33 | $88.77 | $87.88 | 3,830 |
| 2017-01-19 | $88.46 | $88.77 | $88.46 | $88.77 | $87.88 | 28,586 |
| 2017-01-18 | $88.49 | $89.00 | $88.49 | $89.00 | $88.10 | 1,295 |
| 2017-01-17 | $89.10 | $89.38 | $88.42 | $88.72 | $87.83 | 7,596 |
| 2017-01-13 | $89.57 | $90.13 | $89.31 | $89.76 | $88.86 | 20,699 |
| 2017-01-12 | $89.68 | $89.68 | $88.35 | $89.42 | $88.52 | 4,424 |
| 2017-01-11 | $89.17 | $89.94 | $89.17 | $89.85 | $88.95 | 86,954 |
| 2017-01-10 | $90.46 | $90.46 | $89.15 | $89.34 | $88.44 | 7,920 |
| 2017-01-09 | $89.06 | $89.43 | $88.98 | $89.00 | $88.10 | 3,146 |
| 2017-01-06 | $89.79 | $89.98 | $89.51 | $89.51 | $88.61 | 1,949 |
| 2017-01-05 | $90.32 | $90.54 | $89.36 | $90.13 | $89.22 | 155,378 |
| 2017-01-04 | $89.92 | $91.49 | $89.92 | $90.56 | $89.65 | 90,184 |
| 2017-01-03 | $89.47 | $89.76 | $88.60 | $88.97 | $88.07 | 9,819 |
| 2016-12-30 | $88.82 | $88.88 | $88.49 | $88.75 | $87.86 | 3,322 |
| 2016-12-29 | $89.12 | $89.12 | $88.52 | $88.52 | $87.63 | 7,357 |
| 2016-12-28 | $89.74 | $89.74 | $88.52 | $88.77 | $87.88 | 7,010 |
| 2016-12-27 | $89.61 | $89.82 | $89.46 | $89.50 | $88.60 | 1,484 |
| 2016-12-23 | $89.32 | $89.35 | $88.72 | $89.35 | $88.45 | 4,824 |
| 2016-12-22 | $89.72 | $89.72 | $88.64 | $88.77 | $87.88 | 43,811 |
| 2016-12-21 | $90.00 | $90.07 | $89.46 | $89.93 | $89.02 | 1,935 |
| 2016-12-20 | $89.64 | $89.89 | $89.45 | $89.45 | $88.55 | 7,953 |
| 2016-12-19 | $87.76 | $89.42 | $87.76 | $89.40 | $88.50 | 7,426 |
| 2016-12-16 | $89.50 | $89.50 | $89.42 | $89.42 | $88.52 | 353 |
| 2016-12-15 | $90.00 | $90.55 | $89.47 | $89.76 | $87.94 | 10,607 |
| 2016-12-14 | $90.60 | $90.60 | $89.47 | $89.47 | $87.65 | 5,134 |
| 2016-12-13 | $91.19 | $91.19 | $90.49 | $90.54 | $88.70 | 2,775 |
| 2016-12-12 | $91.32 | $91.32 | $90.54 | $90.69 | $88.85 | 2,440 |
| 2016-12-09 | $91.65 | $91.65 | $91.04 | $91.06 | $89.21 | 2,461 |
| 2016-12-08 | $90.51 | $91.20 | $90.19 | $91.20 | $89.34 | 27,882 |
| 2016-12-07 | $89.27 | $90.38 | $89.13 | $90.38 | $88.54 | 2,192 |
| 2016-12-06 | $88.62 | $89.04 | $88.18 | $88.34 | $86.55 | 11,618 |
| 2016-12-05 | $87.18 | $88.27 | $87.18 | $88.21 | $86.42 | 2,077 |
| 2016-12-02 | $87.03 | $87.14 | $86.96 | $87.14 | $85.37 | 9,773 |
| 2016-12-01 | $87.03 | $87.33 | $87.03 | $87.33 | $85.56 | 678 |
| 2016-11-30 | $88.00 | $88.00 | $86.57 | $86.57 | $84.81 | 6,047 |
| 2016-11-29 | $87.59 | $87.59 | $87.59 | $87.59 | $85.82 | 286 |
| 2016-11-28 | $87.67 | $87.67 | $87.42 | $87.42 | $85.64 | 1,490 |
| 2016-11-25 | $88.14 | $88.14 | $88.14 | $88.14 | $86.35 | 72 |
| 2016-11-23 | $87.67 | $88.14 | $86.85 | $88.14 | $86.35 | 11,887 |
| 2016-11-22 | $87.00 | $87.91 | $86.45 | $87.45 | $85.67 | 7,887 |
| 2016-11-21 | $86.49 | $86.66 | $85.77 | $86.66 | $84.90 | 25,249 |
| 2016-11-18 | $85.42 | $85.42 | $85.42 | $85.42 | $83.68 | 274 |
| 2016-11-17 | $85.86 | $86.04 | $85.42 | $85.42 | $83.68 | 39,213 |
| 2016-11-16 | $85.47 | $85.50 | $84.97 | $84.97 | $83.24 | 2,432 |
| 2016-11-15 | $85.02 | $85.11 | $84.71 | $85.11 | $83.38 | 7,226 |
| 2016-11-14 | $84.79 | $84.99 | $84.60 | $84.96 | $83.24 | 2,546 |
| 2016-11-11 | $82.76 | $83.33 | $82.76 | $83.33 | $81.64 | 2,006 |
| 2016-11-10 | $82.64 | $82.64 | $82.13 | $82.13 | $80.46 | 11,888 |
| 2016-11-09 | $81.27 | $81.27 | $81.27 | $81.27 | $79.62 | 316 |
| 2016-11-08 | $79.98 | $80.45 | $79.98 | $80.09 | $78.46 | 4,056 |
| 2016-11-07 | $78.56 | $79.76 | $78.56 | $79.72 | $78.10 | 7,914 |
| 2016-11-04 | $78.29 | $78.71 | $78.29 | $78.71 | $77.11 | 432 |
| 2016-11-03 | $78.33 | $78.33 | $78.33 | $78.33 | $76.74 | 98 |
| 2016-11-02 | $77.94 | $78.67 | $77.94 | $78.33 | $76.74 | 2,472 |
| 2016-11-01 | $79.57 | $79.57 | $78.72 | $78.91 | $77.30 | 1,410 |
| 2016-10-31 | $79.08 | $79.57 | $79.08 | $79.57 | $77.95 | 1,164 |
| 2016-10-28 | $79.15 | $79.27 | $79.14 | $79.27 | $77.66 | 1,658 |
| 2016-10-27 | $79.30 | $79.36 | $79.06 | $79.36 | $77.75 | 1,176 |
| 2016-10-26 | $80.28 | $80.28 | $79.91 | $80.04 | $78.41 | 440 |
| 2016-10-25 | $80.55 | $80.55 | $80.53 | $80.53 | $78.89 | 1,041 |
| 2016-10-24 | $80.40 | $80.40 | $80.40 | $80.40 | $78.77 | 139 |
| 2016-10-21 | $80.58 | $80.71 | $80.40 | $80.40 | $78.77 | 1,823 |
| 2016-10-20 | $80.84 | $80.84 | $80.70 | $80.70 | $79.06 | 19,941 |
| 2016-10-19 | $80.90 | $81.44 | $80.62 | $81.44 | $79.79 | 1,163 |
| 2016-10-18 | $81.00 | $81.00 | $80.59 | $80.87 | $79.23 | 1,076 |
| 2016-10-17 | $80.50 | $80.50 | $80.50 | $80.50 | $78.86 | 658 |
| 2016-10-14 | $80.88 | $80.88 | $80.88 | $80.88 | $79.24 | 168 |
| 2016-10-13 | $80.82 | $80.82 | $80.38 | $80.53 | $78.89 | 11,350 |
| 2016-10-12 | $81.02 | $81.02 | $81.02 | $81.02 | $79.38 | 467 |
| 2016-10-11 | $81.27 | $81.27 | $80.94 | $80.94 | $79.30 | 1,985 |
| 2016-10-10 | $82.27 | $82.27 | $82.20 | $82.20 | $80.53 | 5,172 |
| 2016-10-07 | $81.80 | $81.94 | $81.23 | $81.38 | $79.73 | 3,994 |
| 2016-10-06 | $81.51 | $82.03 | $81.50 | $81.98 | $80.31 | 12,264 |
| 2016-10-05 | $81.34 | $82.12 | $81.34 | $82.08 | $80.41 | 461 |
| 2016-10-04 | $82.07 | $82.08 | $81.36 | $81.36 | $79.71 | 631 |
| 2016-10-03 | $82.10 | $82.10 | $81.81 | $81.85 | $80.19 | 1,262 |
| 2016-09-30 | $82.30 | $82.30 | $82.30 | $82.30 | $80.63 | 221 |
| 2016-09-29 | $82.87 | $82.87 | $81.97 | $81.97 | $80.31 | 1,302 |
| 2016-09-28 | $81.52 | $82.34 | $81.52 | $82.27 | $80.59 | 1,172 |
| 2016-09-27 | $81.85 | $81.85 | $81.70 | $81.70 | $80.04 | 458 |
| 2016-09-26 | $82.25 | $82.25 | $81.78 | $81.87 | $80.21 | 854 |
| 2016-09-23 | $82.63 | $82.82 | $82.63 | $82.82 | $81.14 | 342 |
| 2016-09-22 | $82.57 | $82.96 | $82.57 | $82.95 | $81.26 | 37,551 |
| 2016-09-21 | $80.38 | $82.07 | $80.38 | $82.07 | $80.40 | 3,500 |
| 2016-09-20 | $81.35 | $81.35 | $80.66 | $80.66 | $79.02 | 1,149,595 |
| 2016-09-19 | $80.99 | $81.52 | $80.99 | $81.50 | $79.84 | 5,228 |
| 2016-09-16 | $80.93 | $80.93 | $80.51 | $80.71 | $79.07 | 775 |
| 2016-09-15 | $80.96 | $81.19 | $80.96 | $81.19 | $79.20 | 586 |
| 2016-09-14 | $80.40 | $80.58 | $80.10 | $80.27 | $78.30 | 1,375 |
| 2016-09-13 | $81.87 | $81.87 | $80.47 | $80.79 | $78.81 | 702 |
| 2016-09-12 | $80.40 | $82.18 | $80.00 | $82.18 | $80.17 | 2,403 |
| 2016-09-09 | $82.81 | $82.81 | $81.54 | $81.54 | $79.55 | 2,023 |
| 2016-09-08 | $84.18 | $84.18 | $83.70 | $83.70 | $81.65 | 732 |
| 2016-09-07 | $83.34 | $83.66 | $83.33 | $83.66 | $81.61 | 1,479 |
| 2016-09-06 | $83.31 | $83.64 | $83.31 | $83.52 | $81.47 | 1,545 |
| 2016-09-02 | $82.63 | $83.37 | $82.63 | $83.27 | $81.23 | 2,277 |
| 2016-09-01 | $82.77 | $82.77 | $82.40 | $82.40 | $80.38 | 368 |
| 2016-08-31 | $82.81 | $82.94 | $82.63 | $82.63 | $80.61 | 546 |
| 2016-08-30 | $83.42 | $83.42 | $82.98 | $83.05 | $81.02 | 1,451 |
| 2016-08-29 | $82.94 | $83.43 | $82.94 | $83.21 | $81.17 | 3,608 |
| 2016-08-26 | $83.31 | $83.45 | $82.17 | $82.74 | $80.72 | 2,173 |
| 2016-08-25 | $82.60 | $82.91 | $82.60 | $82.91 | $80.88 | 1,244 |
| 2016-08-24 | $83.38 | $83.38 | $82.76 | $82.76 | $80.73 | 1,802 |
| 2016-08-23 | $83.31 | $83.44 | $83.31 | $83.44 | $81.40 | 469 |
| 2016-08-22 | $82.58 | $83.02 | $82.51 | $82.58 | $80.56 | 1,642 |
| 2016-08-19 | $82.47 | $82.92 | $82.39 | $82.58 | $80.56 | 1,398 |
| 2016-08-18 | $82.58 | $82.84 | $82.58 | $82.84 | $80.81 | 486 |
| 2016-08-17 | $82.20 | $82.20 | $82.14 | $82.14 | $80.13 | 1,095 |
| 2016-08-16 | $82.68 | $82.78 | $82.68 | $82.75 | $80.73 | 1,292 |
| 2016-08-15 | $83.00 | $83.22 | $83.00 | $83.03 | $81.00 | 1,487 |
| 2016-08-12 | $82.71 | $82.71 | $82.41 | $82.41 | $80.39 | 5,752 |
| 2016-08-11 | $82.67 | $82.68 | $82.47 | $82.68 | $80.66 | 1,033 |
| 2016-08-10 | $82.30 | $82.40 | $82.20 | $82.30 | $80.29 | 966 |
| 2016-08-09 | $82.46 | $82.80 | $82.46 | $82.80 | $80.78 | 402 |
| 2016-08-08 | $82.56 | $82.91 | $82.31 | $82.31 | $80.30 | 1,040 |
| 2016-08-05 | $82.16 | $82.66 | $82.16 | $82.66 | $80.64 | 1,791 |
| 2016-08-04 | $81.68 | $81.91 | $81.61 | $81.84 | $79.84 | 6,403 |
| 2016-08-03 | $81.63 | $81.73 | $81.48 | $81.73 | $79.73 | 582 |
| 2016-08-02 | $82.04 | $82.04 | $80.97 | $81.28 | $79.29 | 1,740 |
| 2016-08-01 | $82.64 | $82.74 | $82.26 | $82.46 | $80.44 | 6,785 |
| 2016-07-29 | $82.18 | $82.42 | $82.18 | $82.25 | $80.24 | 1,318 |
| 2016-07-28 | $82.33 | $82.33 | $81.96 | $81.96 | $79.96 | 2,409 |
| 2016-07-27 | $82.00 | $82.00 | $81.49 | $81.83 | $79.83 | 1,746 |
| 2016-07-26 | $81.87 | $81.87 | $81.87 | $81.87 | $79.87 | 432 |
| 2016-07-25 | $81.46 | $81.58 | $81.22 | $81.58 | $79.59 | 1,442 |
| 2016-07-22 | $80.94 | $81.70 | $80.94 | $81.44 | $79.45 | 788 |
| 2016-07-21 | $81.05 | $81.41 | $81.05 | $81.09 | $79.10 | 11,827 |
| 2016-07-20 | $80.98 | $81.60 | $80.98 | $81.60 | $79.60 | 530 |
| 2016-07-19 | $80.79 | $81.07 | $80.79 | $80.83 | $78.85 | 855 |
| 2016-07-18 | $81.06 | $81.06 | $80.99 | $80.99 | $79.01 | 559 |
| 2016-07-15 | $80.54 | $81.07 | $80.54 | $81.01 | $79.03 | 1,960 |
| 2016-07-14 | $81.05 | $81.31 | $80.87 | $80.87 | $78.89 | 7,479 |
| 2016-07-13 | $80.97 | $80.97 | $80.53 | $80.67 | $78.70 | 1,233 |
| 2016-07-12 | $81.01 | $81.14 | $80.87 | $81.03 | $79.05 | 1,194 |
| 2016-07-11 | $79.96 | $80.42 | $79.96 | $80.42 | $78.45 | 4,455 |
| 2016-07-08 | $79.28 | $79.41 | $79.23 | $79.33 | $77.39 | 2,062 |
| 2016-07-07 | $78.26 | $78.32 | $77.82 | $77.85 | $75.94 | 5,709 |
| 2016-07-06 | $76.47 | $77.90 | $76.47 | $77.90 | $75.99 | 2,466 |
| 2016-07-05 | $77.76 | $77.76 | $77.76 | $77.76 | $75.86 | 767 |
| 2016-07-01 | $77.73 | $78.38 | $77.73 | $78.25 | $76.34 | 5,210 |
| 2016-06-30 | $76.93 | $77.73 | $76.65 | $77.73 | $75.83 | 1,860 |
| 2016-06-29 | $76.09 | $76.09 | $76.09 | $76.09 | $74.23 | 198 |
| 2016-06-28 | $75.28 | $75.33 | $75.28 | $75.33 | $73.49 | 496 |
| 2016-06-27 | $74.73 | $74.73 | $73.61 | $73.61 | $71.81 | 1,817 |
| 2016-06-24 | $76.42 | $76.97 | $76.24 | $76.24 | $74.38 | 1,986 |
| 2016-06-23 | $78.52 | $78.52 | $78.52 | $78.52 | $76.60 | 272 |
| 2016-06-22 | $78.53 | $78.53 | $77.89 | $78.23 | $76.32 | 1,291 |
| 2016-06-21 | $78.02 | $78.02 | $77.93 | $77.99 | $76.08 | 3,099 |
| 2016-06-20 | $77.68 | $78.70 | $77.68 | $78.45 | $76.53 | 3,896 |
| 2016-06-17 | $76.85 | $77.74 | $76.85 | $77.16 | $75.27 | 3,081 |
| 2016-06-16 | $77.30 | $77.79 | $77.25 | $77.79 | $75.56 | 8,403 |
| 2016-06-15 | $77.42 | $78.22 | $77.42 | $78.00 | $75.77 | 1,811 |
| 2016-06-14 | $77.79 | $77.79 | $77.24 | $77.70 | $75.47 | 633 |
| 2016-06-13 | $78.48 | $78.48 | $78.41 | $78.41 | $76.16 | 354 |
| 2016-06-10 | $79.68 | $79.68 | $78.81 | $78.81 | $76.55 | 753 |
| 2016-06-09 | $79.87 | $80.22 | $79.69 | $80.22 | $77.92 | 1,952 |
| 2016-06-08 | $79.98 | $80.25 | $79.98 | $80.25 | $77.95 | 725 |
| 2016-06-07 | $79.82 | $80.39 | $79.82 | $79.93 | $77.64 | 1,580 |
| 2016-06-06 | $79.05 | $79.83 | $79.05 | $79.83 | $77.54 | 1,499 |
| 2016-06-03 | $78.43 | $78.70 | $78.43 | $78.70 | $76.44 | 327 |
| 2016-06-02 | $78.94 | $79.42 | $78.94 | $79.42 | $77.14 | 2,452 |
| 2016-06-01 | $78.46 | $78.46 | $77.94 | $78.22 | $75.98 | 7,597 |
| 2016-05-31 | $78.31 | $78.31 | $78.31 | $78.31 | $76.07 | 1,047 |
| 2016-05-27 | $77.25 | $77.97 | $77.25 | $77.97 | $75.74 | 766 |
| 2016-05-26 | $77.69 | $77.69 | $77.69 | $77.69 | $75.46 | 169 |
| 2016-05-25 | $77.75 | $77.99 | $77.52 | $77.69 | $75.46 | 1,993 |
| 2016-05-24 | $76.94 | $76.94 | $76.94 | $76.94 | $74.74 | 499 |
| 2016-05-23 | $75.79 | $76.40 | $75.79 | $76.40 | $74.21 | 1,673 |
| 2016-05-20 | $74.63 | $75.99 | $74.63 | $75.99 | $73.81 | 1,045 |
| 2016-05-19 | $75.33 | $75.33 | $74.62 | $74.67 | $72.53 | 2,387 |
| 2016-05-18 | $75.37 | $75.58 | $75.26 | $75.39 | $73.23 | 1,203 |
| 2016-05-17 | $76.27 | $76.41 | $75.07 | $75.07 | $72.92 | 4,100 |
| 2016-05-16 | $75.71 | $76.24 | $75.71 | $76.24 | $74.05 | 730 |
| 2016-05-13 | $75.19 | $75.19 | $75.19 | $75.19 | $73.04 | 256 |
| 2016-05-12 | $75.97 | $76.22 | $75.19 | $75.19 | $73.04 | 1,202 |
| 2016-05-11 | $76.51 | $76.76 | $76.46 | $76.46 | $74.26 | 1,355 |
| 2016-05-10 | $76.66 | $77.15 | $76.66 | $77.15 | $74.94 | 452 |
| 2016-05-09 | $76.22 | $76.30 | $75.97 | $76.30 | $74.12 | 2,691 |
| 2016-05-06 | $75.30 | $75.72 | $75.30 | $75.61 | $73.45 | 1,280 |
| 2016-05-05 | $75.85 | $75.85 | $75.85 | $75.85 | $73.68 | 550 |
| 2016-05-04 | $76.00 | $76.00 | $76.00 | $76.00 | $73.83 | 618 |
| 2016-05-03 | $76.31 | $76.87 | $76.31 | $76.87 | $74.67 | 595 |
| 2016-05-02 | $76.67 | $76.95 | $76.67 | $76.95 | $74.75 | 639 |
| 2016-04-29 | $77.48 | $77.48 | $76.59 | $76.59 | $74.39 | 920 |
| 2016-04-28 | $78.48 | $78.54 | $78.48 | $78.54 | $76.29 | 813 |
| 2016-04-27 | $77.75 | $77.75 | $77.75 | $77.75 | $75.52 | 610 |
| 2016-04-26 | $78.05 | $78.05 | $77.66 | $77.82 | $75.59 | 8,676 |
| 2016-04-25 | $77.57 | $77.57 | $77.25 | $77.25 | $75.04 | 486 |
| 2016-04-22 | $77.74 | $77.74 | $77.29 | $77.31 | $75.09 | 2,984 |
| 2016-04-21 | $77.63 | $77.63 | $77.17 | $77.24 | $75.03 | 7,099 |
| 2016-04-20 | $77.37 | $77.87 | $77.34 | $77.87 | $75.64 | 1,475 |
| 2016-04-19 | $78.14 | $78.14 | $77.23 | $77.37 | $75.15 | 1,664 |
| 2016-04-18 | $77.18 | $77.18 | $77.04 | $77.04 | $74.83 | 923 |
| 2016-04-15 | $76.80 | $77.09 | $76.63 | $76.63 | $74.44 | 1,706 |
| 2016-04-14 | $76.68 | $76.68 | $76.68 | $76.68 | $74.48 | 141 |
| 2016-04-13 | $75.82 | $76.80 | $75.82 | $76.68 | $74.48 | 4,017 |
| 2016-04-12 | $74.82 | $75.66 | $74.82 | $75.27 | $73.11 | 2,810 |
| 2016-04-11 | $74.88 | $75.02 | $74.87 | $75.02 | $72.88 | 1,893 |
| 2016-04-08 | $75.37 | $75.41 | $74.71 | $74.93 | $72.78 | 771 |
| 2016-04-07 | $75.17 | $75.17 | $75.17 | $75.17 | $73.02 | 168 |
| 2016-04-06 | $74.69 | $75.17 | $74.61 | $75.17 | $73.02 | 1,146 |
| 2016-04-05 | $74.95 | $74.95 | $74.74 | $74.75 | $72.61 | 613 |
| 2016-04-04 | $76.02 | $76.02 | $75.96 | $76.00 | $73.82 | 1,165 |
| 2016-04-01 | $75.40 | $75.82 | $75.40 | $75.82 | $73.65 | 2,215 |
| 2016-03-31 | $75.25 | $76.16 | $75.25 | $75.75 | $73.58 | 3,047 |
| 2016-03-30 | $76.09 | $76.09 | $75.63 | $75.64 | $73.47 | 1,467 |
| 2016-03-29 | $73.89 | $75.49 | $73.89 | $75.49 | $73.33 | 1,237 |
| 2016-03-28 | $73.48 | $74.26 | $73.48 | $73.79 | $71.68 | 873 |
| 2016-03-24 | $73.11 | $73.82 | $73.11 | $73.73 | $71.62 | 702 |
| 2016-03-23 | $74.23 | $74.23 | $74.05 | $74.18 | $72.05 | 802 |
| 2016-03-22 | $74.66 | $74.91 | $74.64 | $74.80 | $72.65 | 2,155 |
| 2016-03-21 | $75.14 | $75.14 | $74.62 | $74.70 | $72.56 | 970 |
| 2016-03-18 | $75.21 | $75.21 | $74.41 | $74.41 | $72.28 | 58,458 |
| 2016-03-17 | $73.29 | $74.80 | $73.29 | $74.52 | $72.11 | 1,106 |
| 2016-03-16 | $73.09 | $73.60 | $73.09 | $73.60 | $71.22 | 575 |
| 2016-03-15 | $73.22 | $73.36 | $72.94 | $72.94 | $70.58 | 908 |
| 2016-03-14 | $73.65 | $74.00 | $73.57 | $74.00 | $71.61 | 2,242 |
| 2016-03-11 | $73.45 | $74.20 | $73.45 | $74.20 | $71.80 | 1,504 |
| 2016-03-10 | $72.47 | $72.47 | $72.08 | $72.10 | $69.77 | 1,639 |
| 2016-03-09 | $72.64 | $72.91 | $72.62 | $72.91 | $70.56 | 1,533 |
| 2016-03-08 | $72.73 | $73.46 | $72.73 | $73.46 | $71.09 | 266 |
| 2016-03-07 | $73.09 | $74.09 | $73.09 | $73.96 | $71.57 | 3,203 |
| 2016-03-04 | $73.81 | $73.81 | $73.26 | $73.50 | $71.13 | 1,260 |
| 2016-03-03 | $72.81 | $73.35 | $72.47 | $73.35 | $70.98 | 2,395 |
| 2016-03-02 | $71.91 | $72.51 | $71.76 | $72.51 | $70.16 | 1,286 |
| 2016-03-01 | $71.36 | $71.68 | $71.36 | $71.68 | $69.37 | 868 |
| 2016-02-29 | $70.98 | $70.98 | $70.74 | $70.85 | $68.57 | 987 |
| 2016-02-26 | $70.68 | $70.70 | $70.38 | $70.38 | $68.11 | 5,088 |
| 2016-02-25 | $69.54 | $69.81 | $69.27 | $69.81 | $67.55 | 849 |
| 2016-02-24 | $67.83 | $68.37 | $67.59 | $68.37 | $66.17 | 1,668 |
| 2016-02-23 | $69.01 | $69.01 | $68.70 | $68.86 | $66.64 | 1,733 |
| 2016-02-22 | $68.77 | $69.62 | $68.77 | $69.62 | $67.37 | 2,936 |
| 2016-02-19 | $68.30 | $68.30 | $68.30 | $68.30 | $66.10 | 366 |
| 2016-02-18 | $68.39 | $68.39 | $68.31 | $68.31 | $66.10 | 1,342 |
| 2016-02-17 | $68.93 | $68.95 | $68.51 | $68.62 | $66.41 | 2,056 |
| 2016-02-16 | $66.05 | $66.05 | $66.05 | $66.05 | $63.92 | 405 |
| 2016-02-12 | $65.30 | $66.04 | $65.30 | $66.04 | $63.91 | 1,468 |
| 2016-02-11 | $64.60 | $64.65 | $64.13 | $64.13 | $62.06 | 1,276 |
| 2016-02-10 | $66.00 | $66.00 | $66.00 | $66.00 | $63.87 | 961 |
| 2016-02-09 | $65.04 | $65.30 | $64.65 | $65.10 | $63.00 | 1,612 |
| 2016-02-08 | $65.00 | $65.33 | $64.98 | $65.30 | $63.19 | 5,800 |
| 2016-02-05 | $68.26 | $68.26 | $67.32 | $67.41 | $65.24 | 3,727 |
| 2016-02-04 | $69.33 | $69.33 | $69.33 | $69.33 | $67.09 | 511 |
| 2016-02-03 | $68.48 | $68.49 | $67.63 | $67.89 | $65.70 | 8,447 |
| 2016-02-02 | $68.68 | $68.68 | $68.11 | $68.55 | $66.33 | 2,093 |
| 2016-02-01 | $69.49 | $70.39 | $69.49 | $70.14 | $67.88 | 4,199 |
| 2016-01-29 | $69.10 | $70.09 | $69.04 | $70.09 | $67.82 | 2,180 |
| 2016-01-28 | $68.23 | $68.59 | $67.73 | $67.73 | $65.54 | 1,784 |
| 2016-01-27 | $68.64 | $68.81 | $67.97 | $67.97 | $65.78 | 874 |
| 2016-01-26 | $68.33 | $68.90 | $68.33 | $68.84 | $66.61 | 925 |
| 2016-01-25 | $68.50 | $68.55 | $67.75 | $67.75 | $65.56 | 10,048 |
| 2016-01-22 | $68.70 | $69.00 | $68.70 | $69.00 | $66.77 | 1,579 |
| 2016-01-21 | $67.90 | $68.32 | $67.69 | $67.75 | $65.57 | 1,348 |
| 2016-01-20 | $65.57 | $67.60 | $65.00 | $67.60 | $65.42 | 2,127 |
| 2016-01-19 | $68.52 | $68.60 | $67.19 | $67.51 | $65.33 | 9,469 |
| 2016-01-15 | $67.54 | $68.49 | $67.28 | $68.10 | $65.90 | 5,769 |
| 2016-01-14 | $68.60 | $70.00 | $67.86 | $69.56 | $67.31 | 3,209 |
| 2016-01-13 | $71.19 | $71.42 | $68.80 | $68.80 | $66.58 | 2,374 |
| 2016-01-12 | $70.00 | $70.47 | $69.81 | $70.47 | $68.20 | 1,648 |
| 2016-01-11 | $70.75 | $70.75 | $70.56 | $70.56 | $68.28 | 834 |
| 2016-01-08 | $72.31 | $72.31 | $71.72 | $71.72 | $69.40 | 826 |
| 2016-01-07 | $72.68 | $72.68 | $72.05 | $72.20 | $69.87 | 1,883 |
| 2016-01-06 | $74.57 | $74.57 | $73.84 | $73.84 | $71.45 | 1,469 |
| 2016-01-05 | $75.15 | $75.53 | $75.00 | $75.09 | $72.67 | 1,837 |
| 2016-01-04 | $75.61 | $75.61 | $74.62 | $75.30 | $72.87 | 2,091 |
| 2015-12-31 | $77.26 | $77.26 | $76.71 | $76.78 | $74.30 | 3,412 |
| 2015-12-30 | $78.02 | $78.15 | $77.43 | $77.51 | $75.01 | 27,695 |
| 2015-12-29 | $77.86 | $77.97 | $77.36 | $77.55 | $75.05 | 6,228 |
| 2015-12-28 | $77.20 | $77.20 | $76.60 | $76.74 | $74.27 | 4,438 |
| 2015-12-24 | $77.42 | $77.42 | $77.24 | $77.24 | $74.75 | 281 |
| 2015-12-23 | $76.94 | $77.52 | $76.94 | $77.23 | $74.73 | 3,268 |
| 2015-12-22 | $75.89 | $75.96 | $75.86 | $75.86 | $73.41 | 825 |
| 2015-12-21 | $75.23 | $75.50 | $75.23 | $75.50 | $73.06 | 755 |
| 2015-12-18 | $75.41 | $75.52 | $75.41 | $75.50 | $73.06 | 847 |
| 2015-12-17 | $80.37 | $80.37 | $79.59 | $79.60 | $73.85 | 7,270 |
| 2015-12-16 | $79.89 | $80.23 | $79.39 | $80.23 | $74.44 | 2,646 |
| 2015-12-15 | $79.02 | $79.51 | $79.02 | $79.51 | $73.76 | 724 |
| 2015-12-14 | $78.28 | $78.28 | $78.18 | $78.18 | $72.53 | 713 |
| 2015-12-11 | $79.15 | $79.15 | $78.58 | $78.58 | $72.90 | 1,080 |
| 2015-12-10 | $80.10 | $80.51 | $80.03 | $80.51 | $74.69 | 2,227 |
| 2015-12-09 | $80.36 | $80.36 | $80.21 | $80.26 | $74.46 | 1,290 |
| 2015-12-08 | $80.38 | $81.05 | $80.38 | $81.00 | $75.15 | 1,759 |
| 2015-12-07 | $81.96 | $81.96 | $81.30 | $81.42 | $75.53 | 3,088 |
| 2015-12-04 | $81.50 | $81.50 | $81.50 | $81.50 | $75.61 | 164 |
| 2015-12-03 | $82.78 | $82.78 | $81.38 | $81.50 | $75.61 | 1,457 |
| 2015-12-02 | $83.22 | $83.85 | $82.75 | $82.75 | $76.77 | 2,193 |
| 2015-12-01 | $83.15 | $83.66 | $83.15 | $83.36 | $77.34 | 1,012 |
| 2015-11-30 | $83.53 | $83.53 | $83.00 | $83.00 | $77.00 | 3,405 |
| 2015-11-27 | $83.19 | $83.19 | $83.19 | $83.19 | $77.18 | 14 |
| 2015-11-25 | $82.91 | $83.31 | $82.91 | $83.19 | $77.18 | 566 |
| 2015-11-24 | $82.43 | $82.95 | $81.70 | $82.95 | $76.96 | 8,060 |
| 2015-11-23 | $82.91 | $82.91 | $82.55 | $82.55 | $76.59 | 1,620 |
| 2015-11-20 | $82.38 | $82.40 | $81.96 | $81.96 | $76.04 | 6,671 |
| 2015-11-19 | $81.91 | $81.91 | $81.91 | $81.91 | $75.99 | 102 |
| 2015-11-18 | $81.50 | $81.91 | $80.77 | $81.91 | $75.99 | 1,411 |
| 2015-11-17 | $80.85 | $81.23 | $80.56 | $80.56 | $74.74 | 2,111 |
| 2015-11-16 | $79.78 | $80.93 | $79.78 | $80.93 | $75.08 | 1,853 |
| 2015-11-13 | $80.63 | $80.83 | $80.63 | $80.83 | $74.99 | 570 |
| 2015-11-12 | $81.92 | $81.92 | $80.66 | $80.66 | $74.83 | 1,934 |
| 2015-11-11 | $82.76 | $82.87 | $82.17 | $82.17 | $76.23 | 2,808 |
| 2015-11-10 | $82.47 | $82.96 | $82.37 | $82.96 | $76.96 | 4,910 |
| 2015-11-09 | $83.10 | $83.10 | $83.10 | $83.10 | $77.10 | 212 |
| 2015-11-06 | $83.39 | $83.39 | $83.10 | $83.10 | $77.10 | 1,451 |
| 2015-11-05 | $82.94 | $83.17 | $82.91 | $83.17 | $77.16 | 582 |
| 2015-11-04 | $83.54 | $83.54 | $83.16 | $83.37 | $77.35 | 594 |
| 2015-11-03 | $83.45 | $83.73 | $83.40 | $83.43 | $77.40 | 2,141 |
| 2015-11-02 | $82.56 | $83.13 | $82.05 | $83.13 | $77.12 | 4,505 |
| 2015-10-30 | $81.81 | $81.81 | $81.78 | $81.78 | $75.87 | 1,237 |
| 2015-10-29 | $82.31 | $82.31 | $81.65 | $81.65 | $75.75 | 842 |
| 2015-10-28 | $82.10 | $82.10 | $81.29 | $81.83 | $75.92 | 3,819 |
| 2015-10-27 | $80.91 | $80.91 | $80.40 | $80.60 | $74.78 | 940 |
| 2015-10-26 | $81.42 | $81.60 | $81.42 | $81.60 | $75.70 | 1,037 |
| 2015-10-23 | $81.25 | $81.41 | $81.25 | $81.41 | $75.52 | 2,448 |
| 2015-10-22 | $80.85 | $81.00 | $80.85 | $81.00 | $75.15 | 407 |
| 2015-10-21 | $80.63 | $80.76 | $80.63 | $80.73 | $74.90 | 713 |
| 2015-10-20 | $81.33 | $81.54 | $81.33 | $81.37 | $75.49 | 1,044 |
| 2015-10-19 | $81.40 | $81.40 | $81.40 | $81.40 | $75.52 | 668 |
| 2015-10-16 | $81.46 | $81.46 | $81.36 | $81.45 | $75.57 | 1,083 |
| 2015-10-15 | $80.40 | $80.50 | $80.40 | $80.50 | $74.68 | 1,168 |
| 2015-10-14 | $80.29 | $80.29 | $80.13 | $80.13 | $74.34 | 471 |
| 2015-10-13 | $81.54 | $81.54 | $81.01 | $81.07 | $75.21 | 1,161 |
| 2015-10-12 | $81.54 | $81.54 | $81.54 | $81.54 | $75.65 | 368 |
| 2015-10-09 | $81.99 | $81.99 | $81.54 | $81.54 | $75.65 | 527 |
| 2015-10-08 | $80.78 | $81.54 | $80.67 | $81.54 | $75.64 | 1,250 |
| 2015-10-07 | $80.07 | $80.07 | $80.07 | $80.07 | $74.28 | 8 |
| 2015-10-06 | $80.42 | $80.42 | $79.77 | $80.07 | $74.28 | 872 |
| 2015-10-05 | $79.00 | $80.09 | $79.00 | $80.09 | $74.30 | 4,354 |
| 2015-10-02 | $76.83 | $78.63 | $76.70 | $78.63 | $72.95 | 836 |
| 2015-10-01 | $76.84 | $77.28 | $76.83 | $77.28 | $71.70 | 1,184 |
| 2015-09-30 | $77.18 | $77.18 | $76.77 | $76.77 | $71.22 | 567 |
| 2015-09-29 | $77.05 | $77.05 | $75.77 | $76.35 | $70.83 | 6,721 |
| 2015-09-28 | $78.82 | $78.82 | $76.62 | $76.62 | $71.08 | 1,498 |
| 2015-09-25 | $80.16 | $80.16 | $78.79 | $78.98 | $73.27 | 1,559 |
| 2015-09-24 | $78.80 | $79.60 | $78.80 | $79.60 | $73.84 | 1,132 |
| 2015-09-23 | $80.15 | $80.15 | $80.15 | $80.15 | $74.36 | 351 |
| 2015-09-22 | $80.10 | $80.46 | $80.00 | $80.46 | $74.65 | 900 |
| 2015-09-21 | $82.20 | $82.73 | $81.47 | $81.47 | $75.58 | 1,579 |
| 2015-09-18 | $82.16 | $82.16 | $82.16 | $82.16 | $76.22 | 365 |
| 2015-09-17 | $83.12 | $84.36 | $83.00 | $83.77 | $77.44 | 1,942 |
| 2015-09-16 | $82.67 | $82.93 | $82.66 | $82.93 | $76.66 | 654 |
| 2015-09-15 | $81.37 | $82.28 | $81.37 | $82.28 | $76.06 | 1,274 |
| 2015-09-14 | $82.09 | $82.09 | $81.14 | $81.22 | $75.09 | 1,682 |
| 2015-09-11 | $81.30 | $81.30 | $81.30 | $81.30 | $75.16 | 216 |
| 2015-09-10 | $81.30 | $81.58 | $80.72 | $81.30 | $75.16 | 10,772 |
| 2015-09-09 | $81.95 | $82.66 | $81.00 | $81.00 | $74.88 | 3,942 |
| 2015-09-08 | $81.17 | $81.98 | $81.11 | $81.98 | $75.78 | 1,198 |
| 2015-09-04 | $80.24 | $80.24 | $79.90 | $79.94 | $73.90 | 681 |
| 2015-09-03 | $80.85 | $80.99 | $80.85 | $80.99 | $74.87 | 453 |
| 2015-09-02 | $79.99 | $80.65 | $79.81 | $80.65 | $74.55 | 2,262 |
| 2015-09-01 | $80.64 | $80.64 | $79.85 | $79.86 | $73.82 | 1,739 |
| 2015-08-31 | $82.13 | $82.13 | $81.56 | $81.56 | $75.40 | 1,070 |
| 2015-08-28 | $81.88 | $82.27 | $81.88 | $82.10 | $75.89 | 1,351 |
| 2015-08-27 | $81.19 | $81.27 | $81.19 | $81.24 | $75.10 | 619 |
| 2015-08-26 | $79.86 | $79.86 | $78.06 | $79.09 | $73.11 | 2,397 |
| 2015-08-25 | $80.04 | $80.04 | $78.00 | $78.13 | $72.23 | 5,534 |
| 2015-08-24 | $78.00 | $80.42 | $75.29 | $78.70 | $72.75 | 7,017 |
| 2015-08-21 | $82.50 | $82.50 | $81.66 | $82.46 | $76.23 | 3,363 |