Whole Foods Market Inc (WFM) Exchange: NASDAQ
Data as of Aug. 22, 2025
$41.99 ($0.00) 0.00%
Whole Foods Market Inc - Daily Information
Click for more stock information on Whole Foods Market Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $41.99 |
| Previous Close | $41.99 |
| High | $41.99 |
| Low | $41.99 |
| Adjusted Open | $41.99 |
| Previous Adjusted Close | $41.99 |
| Adjusted High | $41.99 |
| Adjusted Low | $41.99 |
Invest in Whole Foods Market Inc (WFM)
Historical Stock Data for Whole Foods Market Inc (WFM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-08-29 | $41.99 | $41.99 | $41.99 | $41.99 | $41.99 | 0 |
| 2017-08-28 | $41.99 | $41.99 | $41.99 | $41.99 | $41.99 | 760,065 |
| 2017-08-25 | $41.99 | $42.00 | $41.99 | $41.99 | $41.99 | 4,268,652 |
| 2017-08-24 | $41.97 | $42.01 | $41.95 | $41.98 | $41.98 | 19,208,524 |
| 2017-08-23 | $41.72 | $41.75 | $41.67 | $41.68 | $41.68 | 7,913,904 |
| 2017-08-22 | $41.72 | $41.76 | $41.71 | $41.71 | $41.71 | 4,465,958 |
| 2017-08-21 | $41.72 | $41.76 | $41.71 | $41.73 | $41.73 | 2,924,435 |
| 2017-08-18 | $41.70 | $41.75 | $41.70 | $41.73 | $41.73 | 2,151,399 |
| 2017-08-17 | $41.73 | $41.76 | $41.70 | $41.73 | $41.73 | 4,434,911 |
| 2017-08-16 | $41.78 | $41.80 | $41.71 | $41.75 | $41.75 | 4,897,422 |
| 2017-08-15 | $41.84 | $41.84 | $41.76 | $41.79 | $41.79 | 2,680,427 |
| 2017-08-14 | $41.78 | $41.86 | $41.76 | $41.86 | $41.86 | 2,488,369 |
| 2017-08-11 | $41.81 | $41.82 | $41.71 | $41.75 | $41.75 | 9,460,004 |
| 2017-08-10 | $41.83 | $41.84 | $41.81 | $41.83 | $41.83 | 6,237,665 |
| 2017-08-09 | $41.82 | $41.86 | $41.79 | $41.85 | $41.85 | 3,928,887 |
| 2017-08-08 | $41.80 | $41.85 | $41.80 | $41.85 | $41.85 | 4,914,745 |
| 2017-08-07 | $41.81 | $41.85 | $41.78 | $41.82 | $41.82 | 3,549,854 |
| 2017-08-04 | $41.85 | $41.85 | $41.80 | $41.81 | $41.81 | 3,399,813 |
| 2017-08-03 | $41.80 | $41.85 | $41.79 | $41.84 | $41.84 | 2,845,938 |
| 2017-08-02 | $41.83 | $41.87 | $41.78 | $41.81 | $41.81 | 3,486,089 |
| 2017-08-01 | $41.80 | $41.86 | $41.77 | $41.85 | $41.85 | 4,075,519 |
| 2017-07-31 | $41.80 | $41.86 | $41.75 | $41.76 | $41.76 | 4,911,200 |
| 2017-07-28 | $41.80 | $41.83 | $41.74 | $41.82 | $41.82 | 3,838,515 |
| 2017-07-27 | $41.85 | $41.85 | $41.74 | $41.78 | $41.78 | 6,467,284 |
| 2017-07-26 | $41.70 | $41.84 | $41.69 | $41.81 | $41.81 | 7,675,600 |
| 2017-07-25 | $41.67 | $41.77 | $41.65 | $41.75 | $41.75 | 6,446,274 |
| 2017-07-24 | $41.73 | $41.80 | $41.65 | $41.67 | $41.67 | 7,958,030 |
| 2017-07-21 | $41.70 | $41.82 | $41.67 | $41.71 | $41.71 | 8,960,345 |
| 2017-07-20 | $41.75 | $41.81 | $41.73 | $41.76 | $41.76 | 6,612,468 |
| 2017-07-19 | $41.76 | $41.88 | $41.73 | $41.76 | $41.76 | 9,290,390 |
| 2017-07-18 | $41.85 | $41.89 | $41.74 | $41.76 | $41.76 | 12,081,555 |
| 2017-07-17 | $42.05 | $42.10 | $41.85 | $41.89 | $41.89 | 15,759,729 |
| 2017-07-14 | $41.99 | $42.12 | $41.93 | $42.10 | $42.10 | 6,826,684 |
| 2017-07-13 | $41.95 | $42.09 | $41.94 | $41.96 | $41.96 | 4,284,908 |
| 2017-07-12 | $41.98 | $42.00 | $41.89 | $41.94 | $41.94 | 9,656,700 |
| 2017-07-11 | $41.85 | $42.28 | $41.85 | $41.94 | $41.94 | 9,297,178 |
| 2017-07-10 | $41.98 | $42.03 | $41.84 | $41.85 | $41.85 | 7,953,221 |
| 2017-07-07 | $41.97 | $42.20 | $41.96 | $42.00 | $42.00 | 6,181,396 |
| 2017-07-06 | $41.95 | $42.11 | $41.95 | $42.01 | $42.01 | 5,378,838 |
| 2017-07-05 | $42.03 | $42.15 | $41.97 | $41.99 | $41.99 | 4,380,008 |
| 2017-07-03 | $42.05 | $42.27 | $42.01 | $42.04 | $42.04 | 1,891,700 |
| 2017-06-30 | $42.04 | $42.29 | $42.02 | $42.11 | $42.11 | 7,578,076 |
| 2017-06-29 | $42.11 | $42.24 | $42.00 | $42.07 | $42.07 | 6,582,863 |
| 2017-06-28 | $42.40 | $42.52 | $42.16 | $42.25 | $42.25 | 6,760,444 |
| 2017-06-27 | $42.60 | $42.78 | $42.50 | $42.56 | $42.38 | 6,408,692 |
| 2017-06-26 | $42.52 | $42.90 | $42.50 | $42.69 | $42.51 | 8,565,089 |
| 2017-06-23 | $43.45 | $43.84 | $42.88 | $42.95 | $42.77 | 12,844,472 |
| 2017-06-22 | $43.08 | $43.29 | $42.92 | $43.20 | $43.02 | 7,558,524 |
| 2017-06-21 | $42.80 | $43.31 | $42.75 | $43.26 | $43.08 | 13,492,860 |
| 2017-06-20 | $43.00 | $43.18 | $42.74 | $42.78 | $42.60 | 13,167,524 |
| 2017-06-19 | $42.95 | $43.64 | $42.88 | $43.22 | $43.04 | 20,653,793 |
| 2017-06-16 | $42.18 | $43.45 | $41.75 | $42.68 | $42.50 | 128,585,000 |
| 2017-06-15 | $34.85 | $34.97 | $32.97 | $33.06 | $32.92 | 8,385,296 |
| 2017-06-14 | $35.61 | $35.63 | $35.20 | $35.45 | $35.30 | 1,479,517 |
| 2017-06-13 | $35.24 | $35.76 | $35.07 | $35.62 | $35.47 | 2,564,461 |
| 2017-06-12 | $35.69 | $35.97 | $35.30 | $35.32 | $35.17 | 3,692,973 |
| 2017-06-09 | $35.44 | $35.89 | $35.25 | $35.73 | $35.58 | 2,444,247 |
| 2017-06-08 | $34.90 | $35.83 | $34.89 | $35.44 | $35.29 | 2,638,585 |
| 2017-06-07 | $34.77 | $34.99 | $34.61 | $34.92 | $34.77 | 2,027,054 |
| 2017-06-06 | $34.92 | $35.06 | $34.71 | $34.73 | $34.58 | 2,353,068 |
| 2017-06-05 | $35.05 | $35.26 | $34.70 | $35.13 | $34.98 | 2,406,835 |
| 2017-06-02 | $35.12 | $35.38 | $34.95 | $35.08 | $34.93 | 2,403,919 |
| 2017-06-01 | $35.06 | $35.31 | $34.78 | $35.21 | $35.06 | 3,808,356 |
| 2017-05-31 | $34.92 | $35.22 | $34.78 | $34.99 | $34.84 | 3,292,367 |
| 2017-05-30 | $35.00 | $35.04 | $34.64 | $34.87 | $34.72 | 4,563,091 |
| 2017-05-26 | $35.29 | $35.55 | $35.03 | $35.12 | $34.97 | 2,524,704 |
| 2017-05-25 | $35.46 | $35.61 | $35.26 | $35.32 | $35.17 | 3,559,218 |
| 2017-05-24 | $35.50 | $35.55 | $35.14 | $35.32 | $35.17 | 3,077,754 |
| 2017-05-23 | $36.17 | $36.17 | $35.22 | $35.33 | $35.18 | 4,745,712 |
| 2017-05-22 | $36.08 | $36.45 | $35.92 | $36.22 | $36.07 | 3,425,349 |
| 2017-05-19 | $36.23 | $36.32 | $35.84 | $35.99 | $35.84 | 3,357,463 |
| 2017-05-18 | $36.18 | $36.45 | $35.93 | $36.15 | $36.00 | 4,107,133 |
| 2017-05-17 | $36.31 | $36.50 | $36.01 | $36.04 | $35.89 | 3,401,018 |
| 2017-05-16 | $36.57 | $36.74 | $36.20 | $36.49 | $36.34 | 4,043,058 |
| 2017-05-15 | $35.94 | $36.61 | $35.92 | $36.44 | $36.29 | 4,548,648 |
| 2017-05-12 | $37.04 | $37.04 | $35.97 | $36.28 | $36.13 | 6,699,028 |
| 2017-05-11 | $37.94 | $38.29 | $36.58 | $37.03 | $36.87 | 10,857,978 |
| 2017-05-10 | $36.41 | $37.00 | $36.08 | $36.25 | $36.10 | 10,365,312 |
| 2017-05-09 | $36.74 | $36.95 | $36.44 | $36.57 | $36.41 | 5,317,313 |
| 2017-05-08 | $36.85 | $36.85 | $36.49 | $36.71 | $36.55 | 4,994,263 |
| 2017-05-05 | $36.64 | $36.88 | $36.41 | $36.87 | $36.71 | 4,555,189 |
| 2017-05-04 | $36.49 | $36.72 | $36.17 | $36.68 | $36.52 | 5,355,353 |
| 2017-05-03 | $36.29 | $36.62 | $36.23 | $36.32 | $36.17 | 2,747,750 |
| 2017-05-02 | $36.28 | $36.49 | $35.91 | $36.38 | $36.23 | 3,236,381 |
| 2017-05-01 | $36.34 | $36.67 | $36.07 | $36.16 | $36.01 | 3,988,315 |
| 2017-04-28 | $37.00 | $37.00 | $36.26 | $36.37 | $36.22 | 2,995,047 |
| 2017-04-27 | $36.39 | $37.25 | $36.24 | $36.90 | $36.74 | 5,230,624 |
| 2017-04-26 | $36.14 | $36.70 | $36.04 | $36.35 | $36.20 | 4,851,760 |
| 2017-04-25 | $36.57 | $36.63 | $35.66 | $36.06 | $35.91 | 7,903,317 |
| 2017-04-24 | $35.90 | $37.33 | $35.57 | $36.46 | $36.31 | 16,293,085 |
| 2017-04-21 | $35.53 | $35.88 | $35.44 | $35.71 | $35.56 | 3,974,346 |
| 2017-04-20 | $35.10 | $35.92 | $35.01 | $35.50 | $35.35 | 5,834,912 |
| 2017-04-19 | $34.81 | $35.04 | $34.60 | $34.91 | $34.76 | 5,387,829 |
| 2017-04-18 | $34.48 | $35.00 | $34.22 | $34.82 | $34.67 | 6,975,184 |
| 2017-04-17 | $33.95 | $34.60 | $33.89 | $34.52 | $34.37 | 5,009,704 |
| 2017-04-13 | $34.16 | $34.35 | $33.90 | $33.96 | $33.82 | 5,096,159 |
| 2017-04-12 | $33.87 | $34.35 | $33.65 | $34.12 | $33.98 | 11,449,097 |
| 2017-04-11 | $34.24 | $34.38 | $33.02 | $33.55 | $33.41 | 16,677,114 |
| 2017-04-10 | $31.08 | $34.66 | $31.02 | $34.17 | $34.03 | 272,945 |
| 2017-04-07 | $30.82 | $31.58 | $30.70 | $31.07 | $30.94 | 6,564,305 |
| 2017-04-06 | $30.24 | $31.04 | $30.23 | $30.81 | $30.68 | 8,585,368 |
| 2017-04-05 | $30.13 | $30.57 | $30.10 | $30.25 | $30.12 | 9,917,424 |
| 2017-04-04 | $29.63 | $30.31 | $29.60 | $30.31 | $30.04 | 6,731,667 |
| 2017-04-03 | $29.70 | $29.84 | $29.49 | $29.76 | $29.50 | 5,383,631 |
| 2017-03-31 | $29.25 | $29.88 | $29.19 | $29.72 | $29.46 | 5,730,394 |
| 2017-03-30 | $28.98 | $29.27 | $28.95 | $29.27 | $29.01 | 3,397,146 |
| 2017-03-29 | $28.59 | $29.14 | $28.50 | $29.14 | $28.88 | 4,380,136 |
| 2017-03-28 | $28.58 | $28.69 | $28.38 | $28.60 | $28.35 | 2,864,045 |
| 2017-03-27 | $28.71 | $28.90 | $28.44 | $28.53 | $28.28 | 3,550,933 |
| 2017-03-24 | $29.05 | $29.26 | $28.89 | $28.93 | $28.67 | 4,039,090 |
| 2017-03-23 | $29.54 | $29.90 | $29.17 | $29.20 | $28.94 | 5,107,066 |
| 2017-03-22 | $29.82 | $30.00 | $29.66 | $29.92 | $29.66 | 2,481,566 |
| 2017-03-21 | $29.87 | $29.95 | $29.52 | $29.83 | $29.57 | 3,704,540 |
| 2017-03-20 | $29.87 | $30.17 | $29.60 | $29.85 | $29.59 | 5,052,953 |
| 2017-03-17 | $29.47 | $29.57 | $29.17 | $29.53 | $29.27 | 5,433,449 |
| 2017-03-16 | $28.88 | $29.58 | $28.88 | $29.47 | $29.21 | 4,213,117 |
| 2017-03-15 | $28.86 | $29.07 | $28.62 | $28.89 | $28.63 | 3,834,706 |
| 2017-03-14 | $28.97 | $28.97 | $28.43 | $28.86 | $28.61 | 3,780,223 |
| 2017-03-13 | $29.18 | $29.31 | $28.80 | $28.95 | $28.69 | 4,638,085 |
| 2017-03-10 | $29.44 | $29.62 | $29.08 | $29.19 | $28.93 | 3,422,512 |
| 2017-03-09 | $29.35 | $29.71 | $29.17 | $29.28 | $29.02 | 5,093,133 |
| 2017-03-08 | $29.43 | $29.68 | $29.23 | $29.36 | $29.10 | 3,357,257 |
| 2017-03-07 | $29.52 | $29.61 | $29.35 | $29.47 | $29.21 | 3,929,016 |
| 2017-03-06 | $29.56 | $29.85 | $29.55 | $29.66 | $29.40 | 4,067,271 |
| 2017-03-03 | $30.34 | $30.36 | $29.46 | $29.70 | $29.44 | 5,739,956 |
| 2017-03-02 | $30.47 | $30.68 | $30.25 | $30.46 | $30.19 | 3,959,003 |
| 2017-03-01 | $30.79 | $30.93 | $30.52 | $30.62 | $30.35 | 5,249,182 |
| 2017-02-28 | $31.19 | $31.20 | $30.52 | $30.67 | $30.40 | 5,895,350 |
| 2017-02-27 | $31.50 | $31.50 | $30.83 | $31.10 | $30.83 | 4,627,099 |
| 2017-02-24 | $30.94 | $31.58 | $30.61 | $31.56 | $31.28 | 3,952,758 |
| 2017-02-23 | $31.24 | $31.56 | $31.10 | $31.15 | $30.87 | 5,229,671 |
| 2017-02-22 | $31.14 | $31.22 | $30.98 | $31.10 | $30.83 | 3,897,291 |
| 2017-02-21 | $31.01 | $31.29 | $30.98 | $31.22 | $30.94 | 3,883,820 |
| 2017-02-17 | $30.50 | $31.07 | $30.42 | $30.91 | $30.64 | 4,066,154 |
| 2017-02-16 | $30.70 | $30.95 | $30.52 | $30.56 | $30.29 | 3,539,456 |
| 2017-02-15 | $30.40 | $30.89 | $30.36 | $30.72 | $30.45 | 4,749,140 |
| 2017-02-14 | $29.98 | $30.44 | $29.60 | $30.38 | $30.11 | 6,820,172 |
| 2017-02-13 | $30.34 | $30.52 | $30.01 | $30.03 | $29.76 | 5,878,386 |
| 2017-02-10 | $30.43 | $30.87 | $30.17 | $30.34 | $30.07 | 10,667,069 |
| 2017-02-09 | $28.70 | $30.42 | $28.70 | $30.35 | $30.08 | 16,966,068 |
| 2017-02-08 | $29.00 | $29.41 | $28.62 | $29.30 | $29.04 | 9,241,508 |
| 2017-02-07 | $29.32 | $29.36 | $28.95 | $28.98 | $28.72 | 6,203,953 |
| 2017-02-06 | $29.75 | $29.77 | $29.25 | $29.28 | $29.02 | 4,815,957 |
| 2017-02-03 | $29.64 | $29.85 | $29.48 | $29.80 | $29.54 | 4,853,892 |
| 2017-02-02 | $29.67 | $29.99 | $29.65 | $29.66 | $29.40 | 4,016,765 |
| 2017-02-01 | $30.22 | $30.33 | $29.52 | $29.83 | $29.57 | 4,947,072 |
| 2017-01-31 | $29.89 | $30.26 | $29.77 | $30.22 | $29.95 | 4,167,963 |
| 2017-01-30 | $30.21 | $30.24 | $29.69 | $29.90 | $29.64 | 5,494,890 |
| 2017-01-27 | $31.17 | $31.19 | $30.25 | $30.31 | $30.04 | 5,421,766 |
| 2017-01-26 | $30.90 | $31.43 | $30.82 | $31.19 | $30.91 | 3,906,440 |
| 2017-01-25 | $30.67 | $30.94 | $30.50 | $30.90 | $30.63 | 3,261,185 |
| 2017-01-24 | $30.43 | $30.62 | $30.20 | $30.46 | $30.19 | 3,950,959 |
| 2017-01-23 | $30.80 | $30.81 | $30.30 | $30.36 | $30.09 | 4,927,845 |
| 2017-01-20 | $30.80 | $30.96 | $30.59 | $30.81 | $30.54 | 3,894,033 |
| 2017-01-19 | $31.22 | $31.22 | $30.77 | $30.77 | $30.50 | 3,142,594 |
| 2017-01-18 | $31.07 | $31.21 | $30.74 | $31.21 | $30.93 | 2,938,468 |
| 2017-01-17 | $30.68 | $31.17 | $30.60 | $30.98 | $30.71 | 3,793,972 |
| 2017-01-13 | $30.55 | $31.05 | $30.50 | $30.68 | $30.41 | 2,560,834 |
| 2017-01-12 | $30.50 | $30.72 | $30.41 | $30.52 | $30.25 | 2,696,576 |
| 2017-01-11 | $30.47 | $30.57 | $30.16 | $30.50 | $30.23 | 4,340,689 |
| 2017-01-10 | $30.76 | $30.99 | $30.68 | $30.73 | $30.32 | 2,946,811 |
| 2017-01-09 | $30.66 | $30.84 | $30.25 | $30.77 | $30.36 | 4,551,997 |
| 2017-01-06 | $30.48 | $30.79 | $30.21 | $30.71 | $30.30 | 4,012,369 |
| 2017-01-05 | $30.79 | $30.85 | $30.02 | $30.46 | $30.05 | 6,877,658 |
| 2017-01-04 | $30.90 | $31.18 | $30.86 | $30.94 | $30.53 | 4,443,773 |
| 2017-01-03 | $30.81 | $31.26 | $30.63 | $30.89 | $30.48 | 4,995,014 |
| 2016-12-30 | $31.06 | $31.30 | $30.67 | $30.76 | $30.35 | 2,707,528 |
| 2016-12-29 | $31.20 | $31.47 | $30.96 | $31.01 | $30.60 | 2,232,300 |
| 2016-12-28 | $31.70 | $31.73 | $31.03 | $31.22 | $30.80 | 2,573,894 |
| 2016-12-27 | $31.76 | $32.00 | $31.63 | $31.72 | $31.30 | 2,454,680 |
| 2016-12-23 | $31.91 | $32.01 | $31.69 | $31.91 | $31.48 | 2,168,063 |
| 2016-12-22 | $32.51 | $32.70 | $31.82 | $31.86 | $31.43 | 2,826,478 |
| 2016-12-21 | $32.38 | $32.74 | $32.36 | $32.51 | $32.08 | 2,683,667 |
| 2016-12-20 | $32.32 | $32.65 | $32.28 | $32.39 | $31.96 | 2,939,266 |
| 2016-12-19 | $32.35 | $32.80 | $32.14 | $32.44 | $32.01 | 4,462,613 |
| 2016-12-16 | $31.70 | $32.34 | $31.61 | $32.29 | $31.86 | 15,299,034 |
| 2016-12-15 | $31.20 | $31.74 | $31.01 | $31.68 | $31.26 | 4,913,936 |
| 2016-12-14 | $31.32 | $31.68 | $31.13 | $31.21 | $30.79 | 3,616,533 |
| 2016-12-13 | $31.10 | $31.53 | $30.73 | $31.39 | $30.97 | 5,442,912 |
| 2016-12-12 | $31.99 | $32.01 | $30.85 | $31.04 | $30.63 | 6,501,657 |
| 2016-12-09 | $31.79 | $32.17 | $31.47 | $32.04 | $31.61 | 4,480,791 |
| 2016-12-08 | $31.09 | $31.78 | $30.86 | $31.70 | $31.28 | 4,444,391 |
| 2016-12-07 | $30.38 | $31.20 | $30.36 | $31.03 | $30.62 | 5,098,461 |
| 2016-12-06 | $30.75 | $30.90 | $30.11 | $30.50 | $30.09 | 5,323,644 |
| 2016-12-05 | $30.78 | $30.90 | $30.62 | $30.76 | $30.35 | 3,665,589 |
| 2016-12-02 | $30.90 | $31.09 | $30.56 | $30.76 | $30.35 | 3,067,914 |
| 2016-12-01 | $30.31 | $31.20 | $30.15 | $30.91 | $30.50 | 4,424,594 |
| 2016-11-30 | $30.54 | $30.71 | $30.30 | $30.39 | $29.98 | 4,882,771 |
| 2016-11-29 | $30.88 | $31.12 | $30.59 | $30.61 | $30.20 | 3,732,404 |
| 2016-11-28 | $30.97 | $31.18 | $30.59 | $30.94 | $30.53 | 4,110,292 |
| 2016-11-25 | $31.19 | $31.24 | $30.90 | $30.93 | $30.52 | 2,527,199 |
| 2016-11-23 | $31.07 | $31.40 | $30.98 | $31.13 | $30.71 | 3,603,937 |
| 2016-11-22 | $30.89 | $31.54 | $30.76 | $31.06 | $30.65 | 8,089,304 |
| 2016-11-21 | $30.95 | $31.16 | $30.75 | $31.00 | $30.59 | 3,556,506 |
| 2016-11-18 | $30.94 | $31.37 | $30.61 | $30.96 | $30.55 | 3,329,115 |
| 2016-11-17 | $30.83 | $31.17 | $30.41 | $30.94 | $30.53 | 5,217,035 |
| 2016-11-16 | $31.94 | $32.00 | $31.01 | $31.06 | $30.65 | 6,071,377 |
| 2016-11-15 | $31.99 | $32.54 | $31.60 | $32.24 | $31.81 | 7,028,059 |
| 2016-11-14 | $30.32 | $32.25 | $30.16 | $32.03 | $31.60 | 10,318,090 |
| 2016-11-11 | $30.11 | $30.35 | $29.48 | $30.30 | $29.90 | 4,117,168 |
| 2016-11-10 | $29.64 | $30.45 | $29.63 | $30.08 | $29.68 | 7,360,549 |
| 2016-11-09 | $28.16 | $29.86 | $28.15 | $29.68 | $29.28 | 5,190,871 |
| 2016-11-08 | $28.69 | $29.02 | $28.45 | $28.89 | $28.50 | 4,463,709 |
| 2016-11-07 | $29.04 | $29.40 | $28.73 | $28.94 | $28.55 | 7,043,113 |
| 2016-11-04 | $28.00 | $29.91 | $27.86 | $28.93 | $28.54 | 17,367,519 |
| 2016-11-03 | $29.50 | $30.06 | $28.34 | $28.46 | $28.08 | 14,853,202 |
| 2016-11-02 | $28.67 | $28.90 | $28.19 | $28.51 | $28.13 | 8,303,286 |
| 2016-11-01 | $28.39 | $28.91 | $28.29 | $28.66 | $28.28 | 5,641,482 |
| 2016-10-31 | $28.76 | $28.84 | $28.03 | $28.29 | $27.91 | 4,692,277 |
| 2016-10-28 | $28.39 | $28.88 | $28.23 | $28.75 | $28.37 | 4,040,315 |
| 2016-10-27 | $28.43 | $28.58 | $28.23 | $28.29 | $27.91 | 2,499,115 |
| 2016-10-26 | $28.36 | $28.76 | $28.21 | $28.43 | $28.05 | 4,847,250 |
| 2016-10-25 | $28.35 | $28.65 | $28.31 | $28.59 | $28.21 | 3,304,038 |
| 2016-10-24 | $28.20 | $28.55 | $28.12 | $28.27 | $27.89 | 2,986,248 |
| 2016-10-21 | $28.26 | $28.45 | $28.00 | $28.08 | $27.70 | 3,790,306 |
| 2016-10-20 | $28.96 | $28.97 | $28.01 | $28.29 | $27.91 | 5,520,464 |
| 2016-10-19 | $28.21 | $28.77 | $28.21 | $28.72 | $28.34 | 2,971,616 |
| 2016-10-18 | $28.47 | $28.58 | $28.19 | $28.21 | $27.83 | 2,151,911 |
| 2016-10-17 | $28.81 | $28.91 | $28.28 | $28.31 | $27.93 | 3,633,975 |
| 2016-10-14 | $28.77 | $28.79 | $28.26 | $28.72 | $28.34 | 4,812,271 |
| 2016-10-13 | $28.80 | $28.80 | $28.46 | $28.65 | $28.27 | 2,701,809 |
| 2016-10-12 | $28.50 | $29.10 | $28.46 | $28.93 | $28.54 | 3,225,878 |
| 2016-10-11 | $28.79 | $28.90 | $28.22 | $28.56 | $28.18 | 4,082,585 |
| 2016-10-10 | $28.83 | $29.12 | $28.68 | $28.77 | $28.39 | 3,126,694 |
| 2016-10-07 | $29.54 | $29.67 | $28.60 | $28.86 | $28.47 | 6,674,112 |
| 2016-10-06 | $28.06 | $29.84 | $27.99 | $29.33 | $28.94 | 19,351,110 |
| 2016-10-05 | $28.07 | $28.19 | $27.91 | $27.96 | $27.59 | 7,863,408 |
| 2016-10-04 | $28.28 | $28.55 | $28.00 | $28.03 | $27.66 | 3,714,844 |
| 2016-10-03 | $28.37 | $28.52 | $28.02 | $28.21 | $27.83 | 3,278,657 |
| 2016-09-30 | $28.07 | $28.53 | $27.86 | $28.35 | $27.97 | 5,711,419 |
| 2016-09-29 | $28.32 | $28.35 | $27.99 | $28.01 | $27.64 | 3,234,479 |
| 2016-09-28 | $28.49 | $28.56 | $28.30 | $28.42 | $27.91 | 2,419,353 |
| 2016-09-27 | $28.65 | $28.72 | $28.41 | $28.46 | $27.95 | 2,654,199 |
| 2016-09-26 | $28.38 | $28.75 | $28.38 | $28.65 | $28.13 | 3,366,372 |
| 2016-09-23 | $28.60 | $28.78 | $28.39 | $28.52 | $28.00 | 3,313,269 |
| 2016-09-22 | $28.62 | $29.04 | $28.60 | $28.67 | $28.15 | 5,357,962 |
| 2016-09-21 | $28.54 | $28.63 | $28.19 | $28.59 | $28.07 | 3,884,144 |
| 2016-09-20 | $28.60 | $28.74 | $28.21 | $28.22 | $27.71 | 3,883,763 |
| 2016-09-19 | $28.52 | $28.93 | $28.46 | $28.58 | $28.06 | 4,790,505 |
| 2016-09-16 | $28.41 | $28.55 | $28.11 | $28.39 | $27.88 | 5,795,911 |
| 2016-09-15 | $27.95 | $28.63 | $27.90 | $28.52 | $28.00 | 8,204,078 |
| 2016-09-14 | $27.86 | $28.20 | $27.67 | $28.00 | $27.49 | 4,827,056 |
| 2016-09-13 | $28.23 | $28.38 | $27.81 | $28.00 | $27.49 | 5,231,731 |
| 2016-09-12 | $28.50 | $28.57 | $28.06 | $28.39 | $27.88 | 5,668,439 |
| 2016-09-09 | $28.97 | $29.04 | $28.56 | $28.60 | $28.08 | 8,207,906 |
| 2016-09-08 | $29.09 | $29.45 | $28.90 | $29.26 | $28.73 | 8,283,451 |
| 2016-09-07 | $29.41 | $29.47 | $28.49 | $29.08 | $28.55 | 16,822,089 |
| 2016-09-06 | $30.48 | $30.83 | $30.43 | $30.70 | $30.14 | 2,383,669 |
| 2016-09-02 | $30.64 | $30.97 | $30.56 | $30.78 | $30.22 | 4,026,457 |
| 2016-09-01 | $30.47 | $30.62 | $30.34 | $30.56 | $30.01 | 2,683,672 |
| 2016-08-31 | $30.88 | $30.88 | $30.27 | $30.38 | $29.83 | 4,108,530 |
| 2016-08-30 | $30.65 | $31.00 | $30.56 | $30.84 | $30.28 | 3,390,099 |
| 2016-08-29 | $30.64 | $30.86 | $30.54 | $30.69 | $30.13 | 2,679,171 |
| 2016-08-26 | $31.16 | $31.19 | $30.54 | $30.73 | $30.17 | 3,729,727 |
| 2016-08-25 | $31.15 | $31.18 | $30.95 | $31.00 | $30.44 | 2,899,608 |
| 2016-08-24 | $30.63 | $31.37 | $30.61 | $31.11 | $30.55 | 5,410,846 |
| 2016-08-23 | $31.19 | $31.35 | $30.52 | $30.56 | $30.01 | 5,537,963 |
| 2016-08-22 | $30.31 | $31.21 | $30.31 | $31.01 | $30.45 | 11,333,361 |
| 2016-08-19 | $30.20 | $30.50 | $30.17 | $30.28 | $29.73 | 6,870,862 |
| 2016-08-18 | $30.24 | $30.47 | $30.07 | $30.21 | $29.66 | 5,407,763 |
| 2016-08-17 | $30.70 | $30.75 | $29.92 | $30.22 | $29.67 | 7,178,634 |
| 2016-08-16 | $31.08 | $31.21 | $30.59 | $30.63 | $30.08 | 4,777,519 |
| 2016-08-15 | $30.90 | $31.22 | $30.71 | $31.13 | $30.57 | 4,300,624 |
| 2016-08-12 | $30.45 | $30.96 | $30.38 | $30.90 | $30.34 | 3,660,861 |
| 2016-08-11 | $30.49 | $30.82 | $30.31 | $30.42 | $29.87 | 3,251,744 |
| 2016-08-10 | $30.51 | $30.65 | $30.19 | $30.41 | $29.86 | 3,687,271 |
| 2016-08-09 | $30.74 | $30.96 | $30.40 | $30.52 | $29.97 | 2,983,924 |
| 2016-08-08 | $30.25 | $30.71 | $30.25 | $30.64 | $30.09 | 5,337,125 |
| 2016-08-05 | $30.45 | $30.60 | $30.22 | $30.30 | $29.75 | 4,224,354 |
| 2016-08-04 | $30.78 | $30.93 | $30.12 | $30.39 | $29.84 | 5,300,373 |
| 2016-08-03 | $30.07 | $30.46 | $30.02 | $30.40 | $29.85 | 4,597,007 |
| 2016-08-02 | $30.35 | $30.54 | $30.02 | $30.16 | $29.61 | 7,339,702 |
| 2016-08-01 | $30.33 | $30.87 | $30.30 | $30.41 | $29.86 | 6,370,466 |
| 2016-07-29 | $30.70 | $30.93 | $30.25 | $30.48 | $29.93 | 9,735,204 |
| 2016-07-28 | $31.88 | $31.92 | $30.26 | $30.61 | $30.06 | 24,155,715 |
| 2016-07-27 | $33.94 | $34.47 | $33.52 | $33.64 | $33.03 | 8,399,816 |
| 2016-07-26 | $33.92 | $34.55 | $33.92 | $34.11 | $33.49 | 6,536,749 |
| 2016-07-25 | $34.22 | $34.67 | $34.01 | $34.57 | $33.94 | 11,305,437 |
| 2016-07-22 | $33.16 | $33.79 | $33.11 | $33.72 | $33.11 | 5,022,904 |
| 2016-07-21 | $32.97 | $33.35 | $32.93 | $33.17 | $32.57 | 2,849,090 |
| 2016-07-20 | $32.81 | $33.09 | $32.54 | $33.04 | $32.44 | 2,937,674 |
| 2016-07-19 | $33.19 | $33.24 | $32.61 | $32.78 | $32.19 | 4,778,137 |
| 2016-07-18 | $33.16 | $33.63 | $33.02 | $33.38 | $32.78 | 4,025,796 |
| 2016-07-15 | $33.73 | $33.74 | $33.13 | $33.16 | $32.56 | 4,916,724 |
| 2016-07-14 | $33.88 | $34.00 | $33.55 | $33.58 | $32.97 | 3,577,722 |
| 2016-07-13 | $33.58 | $33.92 | $33.23 | $33.76 | $33.15 | 3,992,371 |
| 2016-07-12 | $33.69 | $33.82 | $33.25 | $33.38 | $32.78 | 5,039,601 |
| 2016-07-11 | $33.70 | $33.99 | $33.47 | $33.61 | $33.00 | 3,906,133 |
| 2016-07-08 | $33.49 | $33.86 | $33.42 | $33.58 | $32.97 | 4,416,036 |
| 2016-07-07 | $33.28 | $33.63 | $33.07 | $33.28 | $32.68 | 3,607,028 |
| 2016-07-06 | $32.35 | $33.25 | $32.31 | $33.16 | $32.56 | 7,206,247 |
| 2016-07-05 | $32.66 | $32.66 | $32.12 | $32.31 | $31.73 | 4,752,234 |
| 2016-07-01 | $32.02 | $33.19 | $32.00 | $32.68 | $32.09 | 7,707,542 |
| 2016-06-30 | $31.57 | $32.08 | $31.43 | $32.02 | $31.44 | 4,829,365 |
| 2016-06-29 | $31.36 | $31.56 | $31.07 | $31.43 | $30.86 | 5,505,473 |
| 2016-06-28 | $31.35 | $31.78 | $31.08 | $31.33 | $30.63 | 5,861,233 |
| 2016-06-27 | $30.54 | $31.33 | $30.51 | $31.25 | $30.55 | 7,057,232 |
| 2016-06-24 | $29.95 | $30.90 | $29.88 | $30.76 | $30.07 | 12,432,082 |
| 2016-06-23 | $30.62 | $30.89 | $30.53 | $30.67 | $29.99 | 6,410,485 |
| 2016-06-22 | $30.37 | $30.64 | $30.10 | $30.36 | $29.68 | 6,480,085 |
| 2016-06-21 | $30.30 | $30.82 | $30.30 | $30.37 | $29.69 | 5,155,206 |
| 2016-06-20 | $30.85 | $31.12 | $30.42 | $30.42 | $29.74 | 4,333,527 |
| 2016-06-17 | $30.85 | $30.86 | $30.45 | $30.57 | $29.89 | 6,707,894 |
| 2016-06-16 | $30.72 | $31.09 | $30.59 | $30.82 | $30.13 | 7,552,871 |
| 2016-06-15 | $31.67 | $31.94 | $30.84 | $30.92 | $30.23 | 16,608,573 |
| 2016-06-14 | $33.09 | $33.58 | $32.43 | $32.52 | $31.80 | 8,401,331 |
| 2016-06-13 | $34.23 | $34.30 | $33.45 | $33.49 | $32.74 | 6,321,455 |
| 2016-06-10 | $34.49 | $34.60 | $34.13 | $34.31 | $33.55 | 4,132,069 |
| 2016-06-09 | $35.05 | $35.10 | $34.58 | $34.78 | $34.00 | 3,776,374 |
| 2016-06-08 | $35.31 | $35.58 | $35.05 | $35.15 | $34.37 | 3,059,104 |
| 2016-06-07 | $34.83 | $35.53 | $34.80 | $35.17 | $34.39 | 4,995,649 |
| 2016-06-06 | $34.77 | $35.27 | $34.62 | $34.91 | $34.13 | 7,581,654 |
| 2016-06-03 | $34.28 | $34.32 | $33.66 | $34.07 | $33.31 | 3,809,944 |
| 2016-06-02 | $33.97 | $34.35 | $33.67 | $34.32 | $33.55 | 4,562,770 |
| 2016-06-01 | $33.20 | $34.14 | $33.16 | $33.94 | $33.18 | 11,568,054 |
| 2016-05-31 | $31.96 | $32.38 | $31.82 | $32.35 | $31.63 | 6,299,977 |
| 2016-05-27 | $32.42 | $32.48 | $31.82 | $32.03 | $31.32 | 4,589,065 |
| 2016-05-26 | $32.01 | $32.77 | $31.85 | $32.51 | $31.79 | 4,751,660 |
| 2016-05-25 | $31.69 | $32.36 | $31.68 | $32.06 | $31.35 | 4,932,486 |
| 2016-05-24 | $31.29 | $31.83 | $31.20 | $31.68 | $30.97 | 3,669,923 |
| 2016-05-23 | $31.39 | $31.50 | $31.11 | $31.16 | $30.47 | 3,747,211 |
| 2016-05-20 | $30.88 | $31.55 | $30.85 | $31.52 | $30.82 | 5,235,213 |
| 2016-05-19 | $30.24 | $30.90 | $30.21 | $30.86 | $30.17 | 3,938,266 |
| 2016-05-18 | $30.28 | $30.55 | $30.02 | $30.34 | $29.66 | 4,994,811 |
| 2016-05-17 | $30.40 | $30.77 | $30.33 | $30.46 | $29.78 | 4,366,667 |
| 2016-05-16 | $30.25 | $30.57 | $30.02 | $30.48 | $29.80 | 3,397,998 |
| 2016-05-13 | $30.45 | $30.78 | $30.15 | $30.30 | $29.62 | 3,487,373 |
| 2016-05-12 | $30.59 | $30.78 | $30.32 | $30.51 | $29.83 | 5,112,417 |
| 2016-05-11 | $30.27 | $30.66 | $29.91 | $30.53 | $29.85 | 6,764,698 |
| 2016-05-10 | $30.34 | $30.51 | $29.75 | $30.28 | $29.61 | 3,645,382 |
| 2016-05-09 | $30.18 | $30.55 | $29.74 | $30.32 | $29.64 | 5,347,940 |
| 2016-05-06 | $29.95 | $30.45 | $29.66 | $29.90 | $29.23 | 6,572,297 |
| 2016-05-05 | $28.86 | $30.44 | $28.54 | $30.21 | $29.54 | 21,675,799 |
| 2016-05-04 | $28.52 | $28.75 | $28.18 | $28.51 | $27.87 | 12,498,099 |
| 2016-05-03 | $28.89 | $29.05 | $28.54 | $28.75 | $28.11 | 8,577,532 |
| 2016-05-02 | $29.12 | $29.24 | $28.75 | $29.05 | $28.40 | 7,342,528 |
| 2016-04-29 | $29.49 | $29.55 | $28.84 | $29.08 | $28.43 | 7,945,985 |
| 2016-04-28 | $29.42 | $30.56 | $29.26 | $29.79 | $29.13 | 9,655,539 |
| 2016-04-27 | $29.72 | $29.93 | $29.40 | $29.43 | $28.77 | 6,207,573 |
| 2016-04-26 | $29.68 | $29.92 | $29.51 | $29.82 | $29.16 | 3,444,558 |
| 2016-04-25 | $29.71 | $29.89 | $29.44 | $29.74 | $29.08 | 3,805,465 |
| 2016-04-22 | $29.58 | $29.76 | $29.25 | $29.76 | $29.10 | 5,847,641 |
| 2016-04-21 | $30.60 | $30.61 | $29.40 | $29.53 | $28.87 | 8,569,767 |
| 2016-04-20 | $30.27 | $31.02 | $30.24 | $30.75 | $30.06 | 4,036,335 |
| 2016-04-19 | $30.66 | $30.70 | $30.08 | $30.23 | $29.56 | 4,073,768 |
| 2016-04-18 | $30.75 | $30.90 | $30.37 | $30.49 | $29.81 | 5,377,990 |
| 2016-04-15 | $30.65 | $30.98 | $30.42 | $30.97 | $30.28 | 6,232,797 |
| 2016-04-14 | $30.35 | $30.71 | $30.18 | $30.65 | $29.97 | 4,425,860 |
| 2016-04-13 | $29.37 | $30.32 | $29.37 | $30.25 | $29.58 | 4,786,765 |
| 2016-04-12 | $29.64 | $29.76 | $29.07 | $29.62 | $28.96 | 5,766,775 |
| 2016-04-11 | $30.38 | $30.47 | $29.62 | $29.64 | $28.98 | 4,634,430 |
| 2016-04-08 | $30.81 | $30.84 | $30.12 | $30.27 | $29.60 | 4,325,917 |
| 2016-04-07 | $30.80 | $31.29 | $30.42 | $30.60 | $29.92 | 7,742,395 |
| 2016-04-06 | $30.09 | $30.89 | $30.08 | $30.89 | $30.20 | 5,359,286 |
| 2016-04-05 | $30.19 | $30.47 | $30.12 | $30.22 | $29.42 | 5,377,075 |
| 2016-04-04 | $30.58 | $30.77 | $30.12 | $30.34 | $29.53 | 4,558,186 |
| 2016-04-01 | $30.97 | $31.06 | $30.26 | $30.52 | $29.71 | 8,281,871 |
| 2016-03-31 | $31.75 | $31.80 | $31.10 | $31.11 | $30.28 | 6,462,973 |
| 2016-03-30 | $31.88 | $32.06 | $31.68 | $31.87 | $31.02 | 3,310,992 |
| 2016-03-29 | $31.65 | $31.88 | $31.24 | $31.84 | $30.99 | 4,059,569 |
| 2016-03-28 | $32.10 | $32.29 | $31.85 | $32.09 | $31.24 | 2,916,264 |
| 2016-03-24 | $31.97 | $32.16 | $31.51 | $32.14 | $31.29 | 3,139,400 |
| 2016-03-23 | $32.99 | $32.99 | $31.96 | $32.12 | $31.27 | 3,661,762 |
| 2016-03-22 | $33.18 | $33.31 | $32.68 | $32.93 | $32.06 | 3,310,447 |
| 2016-03-21 | $33.43 | $33.57 | $33.01 | $33.27 | $32.39 | 2,945,379 |
| 2016-03-18 | $33.05 | $33.59 | $32.87 | $33.42 | $32.53 | 8,777,074 |
| 2016-03-17 | $32.94 | $33.08 | $32.57 | $32.92 | $32.05 | 5,193,863 |
| 2016-03-16 | $33.22 | $33.89 | $32.98 | $33.37 | $32.48 | 4,107,096 |
| 2016-03-15 | $33.19 | $33.56 | $33.08 | $33.31 | $32.43 | 3,669,008 |
| 2016-03-14 | $33.54 | $33.57 | $32.69 | $33.49 | $32.60 | 5,579,018 |
| 2016-03-11 | $33.25 | $33.31 | $32.78 | $33.04 | $32.16 | 4,102,825 |
| 2016-03-10 | $34.05 | $34.07 | $32.64 | $33.07 | $32.19 | 4,462,206 |
| 2016-03-09 | $33.67 | $34.25 | $33.65 | $33.92 | $33.02 | 4,827,620 |
| 2016-03-08 | $33.62 | $34.29 | $33.42 | $33.57 | $32.68 | 5,239,641 |
| 2016-03-07 | $32.59 | $34.77 | $32.50 | $33.61 | $32.72 | 10,658,503 |
| 2016-03-04 | $32.52 | $32.60 | $31.85 | $32.50 | $31.64 | 4,485,628 |
| 2016-03-03 | $32.22 | $32.81 | $31.93 | $32.74 | $31.87 | 4,741,028 |
| 2016-03-02 | $32.46 | $32.84 | $32.41 | $32.75 | $31.88 | 4,118,412 |
| 2016-03-01 | $31.48 | $32.48 | $31.48 | $32.46 | $31.60 | 6,305,079 |
| 2016-02-29 | $31.02 | $31.57 | $30.75 | $31.31 | $30.48 | 6,925,750 |
| 2016-02-26 | $30.95 | $31.45 | $30.84 | $31.10 | $30.27 | 3,250,170 |
| 2016-02-25 | $30.73 | $30.87 | $30.17 | $30.86 | $30.04 | 4,177,214 |
| 2016-02-24 | $30.40 | $30.80 | $30.13 | $30.72 | $29.90 | 2,448,643 |
| 2016-02-23 | $30.68 | $31.19 | $30.12 | $30.80 | $29.98 | 4,672,199 |
| 2016-02-22 | $31.73 | $31.76 | $30.48 | $30.66 | $29.85 | 4,376,909 |
| 2016-02-19 | $31.23 | $31.49 | $30.88 | $31.39 | $30.56 | 4,674,673 |
| 2016-02-18 | $31.44 | $31.61 | $30.37 | $31.39 | $30.56 | 5,139,148 |
| 2016-02-17 | $31.03 | $31.98 | $31.01 | $31.76 | $30.92 | 6,683,583 |
| 2016-02-16 | $31.28 | $31.31 | $30.36 | $30.90 | $30.08 | 5,381,722 |
| 2016-02-12 | $29.40 | $30.68 | $28.39 | $30.65 | $29.84 | 11,525,181 |
| 2016-02-11 | $29.34 | $29.73 | $28.31 | $28.93 | $28.16 | 16,443,350 |
| 2016-02-10 | $29.28 | $29.84 | $28.65 | $28.87 | $28.10 | 9,520,125 |
| 2016-02-09 | $29.36 | $29.97 | $29.01 | $29.06 | $28.29 | 6,999,894 |
| 2016-02-08 | $28.84 | $29.50 | $28.07 | $29.38 | $28.60 | 7,763,081 |
| 2016-02-05 | $29.76 | $29.96 | $29.10 | $29.19 | $28.42 | 5,624,239 |
| 2016-02-04 | $28.45 | $29.61 | $28.45 | $29.20 | $28.42 | 4,939,524 |
| 2016-02-03 | $29.06 | $29.20 | $28.18 | $28.64 | $27.88 | 4,800,567 |
| 2016-02-02 | $29.50 | $29.62 | $28.21 | $28.93 | $28.16 | 6,304,870 |
| 2016-02-01 | $29.35 | $30.17 | $29.35 | $29.96 | $29.16 | 5,487,359 |
| 2016-01-29 | $29.05 | $29.98 | $29.05 | $29.31 | $28.53 | 6,570,796 |
| 2016-01-28 | $29.02 | $29.24 | $28.34 | $28.84 | $28.07 | 4,498,839 |
| 2016-01-27 | $29.12 | $29.41 | $28.65 | $28.77 | $28.01 | 5,567,448 |
| 2016-01-26 | $28.89 | $29.31 | $28.73 | $29.11 | $28.34 | 4,087,589 |
| 2016-01-25 | $29.70 | $29.88 | $28.83 | $28.85 | $28.08 | 6,853,420 |
| 2016-01-22 | $29.51 | $30.61 | $29.51 | $30.42 | $29.61 | 6,105,312 |
| 2016-01-21 | $29.52 | $29.52 | $29.00 | $29.09 | $28.32 | 5,582,601 |
| 2016-01-20 | $28.96 | $29.63 | $28.25 | $29.32 | $28.54 | 7,177,587 |
| 2016-01-19 | $30.11 | $30.24 | $29.11 | $29.41 | $28.63 | 5,009,082 |
| 2016-01-15 | $29.85 | $30.09 | $29.09 | $29.86 | $29.07 | 9,196,895 |
| 2016-01-14 | $31.25 | $31.45 | $30.15 | $30.57 | $29.76 | 5,367,195 |
| 2016-01-13 | $32.37 | $32.50 | $31.22 | $31.25 | $30.42 | 5,137,840 |
| 2016-01-12 | $32.16 | $32.39 | $31.92 | $32.27 | $31.28 | 4,116,317 |
| 2016-01-11 | $32.06 | $32.35 | $31.72 | $31.86 | $30.88 | 5,348,816 |
| 2016-01-08 | $32.70 | $32.92 | $31.96 | $31.98 | $30.99 | 4,021,226 |
| 2016-01-07 | $32.91 | $33.48 | $32.50 | $32.50 | $31.50 | 5,309,019 |
| 2016-01-06 | $33.36 | $34.16 | $33.27 | $33.43 | $32.40 | 5,741,480 |
| 2016-01-05 | $33.45 | $33.70 | $33.23 | $33.65 | $32.62 | 3,490,645 |
| 2016-01-04 | $33.19 | $33.29 | $32.67 | $33.27 | $32.25 | 4,176,324 |
| 2015-12-31 | $33.76 | $34.04 | $33.27 | $33.50 | $32.47 | 3,191,434 |
| 2015-12-30 | $34.19 | $34.25 | $33.41 | $33.78 | $32.74 | 2,536,128 |
| 2015-12-29 | $34.41 | $34.56 | $34.07 | $34.23 | $33.18 | 2,906,886 |
| 2015-12-28 | $34.25 | $34.60 | $34.04 | $34.24 | $33.19 | 2,672,702 |
| 2015-12-24 | $34.51 | $34.70 | $34.32 | $34.49 | $33.43 | 1,386,119 |
| 2015-12-23 | $34.82 | $34.96 | $34.27 | $34.46 | $33.40 | 4,741,544 |
| 2015-12-22 | $33.52 | $34.99 | $33.47 | $34.79 | $33.72 | 8,435,018 |
| 2015-12-21 | $32.93 | $33.06 | $32.18 | $32.98 | $31.97 | 3,944,888 |
| 2015-12-18 | $33.23 | $34.07 | $32.64 | $32.75 | $31.74 | 12,144,361 |
| 2015-12-17 | $33.51 | $34.26 | $33.24 | $33.38 | $32.35 | 8,028,650 |
| 2015-12-16 | $33.13 | $33.82 | $32.83 | $33.65 | $32.62 | 6,300,545 |
| 2015-12-15 | $33.66 | $33.93 | $32.84 | $32.97 | $31.96 | 6,368,372 |
| 2015-12-14 | $34.08 | $34.12 | $32.87 | $33.34 | $32.32 | 9,061,692 |
| 2015-12-11 | $31.04 | $34.38 | $31.04 | $34.02 | $32.97 | 18,681,251 |
| 2015-12-10 | $30.65 | $31.74 | $30.61 | $31.33 | $30.37 | 9,941,664 |
| 2015-12-09 | $29.97 | $30.75 | $29.86 | $30.69 | $29.75 | 5,622,745 |
| 2015-12-08 | $30.00 | $30.34 | $29.75 | $30.20 | $29.27 | 5,839,288 |
| 2015-12-07 | $29.49 | $30.91 | $29.43 | $30.69 | $29.75 | 8,714,966 |
| 2015-12-04 | $29.97 | $30.00 | $29.38 | $29.52 | $28.61 | 6,214,326 |
| 2015-12-03 | $30.02 | $30.20 | $29.65 | $29.96 | $29.04 | 8,233,662 |
| 2015-12-02 | $30.04 | $30.13 | $29.83 | $29.98 | $29.06 | 7,785,713 |
| 2015-12-01 | $29.21 | $30.15 | $29.20 | $30.07 | $29.15 | 8,707,776 |
| 2015-11-30 | $29.50 | $29.58 | $28.80 | $29.15 | $28.25 | 7,742,192 |
| 2015-11-27 | $29.75 | $29.90 | $29.37 | $29.41 | $28.51 | 2,144,159 |
| 2015-11-25 | $29.62 | $29.94 | $29.55 | $29.84 | $28.92 | 4,660,596 |
| 2015-11-24 | $29.47 | $29.63 | $29.24 | $29.56 | $28.65 | 6,371,443 |
| 2015-11-23 | $29.99 | $30.04 | $29.46 | $29.57 | $28.66 | 5,782,955 |
| 2015-11-20 | $30.03 | $30.10 | $29.55 | $29.93 | $29.01 | 7,334,812 |
| 2015-11-19 | $30.20 | $30.33 | $29.79 | $29.93 | $29.01 | 6,463,935 |
| 2015-11-18 | $29.94 | $30.37 | $29.80 | $30.18 | $29.25 | 8,234,403 |
| 2015-11-17 | $30.02 | $30.18 | $29.75 | $29.89 | $28.97 | 7,197,111 |
| 2015-11-16 | $29.60 | $30.27 | $29.54 | $30.07 | $29.14 | 7,421,482 |
| 2015-11-13 | $29.81 | $29.91 | $29.26 | $29.55 | $28.64 | 6,965,861 |
| 2015-11-12 | $29.92 | $30.17 | $29.49 | $29.91 | $28.99 | 5,984,972 |
| 2015-11-11 | $30.58 | $30.58 | $29.01 | $29.92 | $29.00 | 10,145,611 |
| 2015-11-10 | $30.41 | $30.75 | $29.98 | $30.39 | $29.46 | 5,618,545 |
| 2015-11-09 | $30.89 | $31.17 | $30.12 | $30.48 | $29.54 | 8,254,021 |
| 2015-11-06 | $30.12 | $31.13 | $29.91 | $31.11 | $30.15 | 8,401,159 |
| 2015-11-05 | $28.79 | $30.39 | $28.73 | $30.11 | $29.18 | 23,009,405 |
| 2015-11-04 | $31.54 | $31.90 | $30.35 | $30.76 | $29.81 | 12,663,946 |
| 2015-11-03 | $30.70 | $31.65 | $30.70 | $31.27 | $30.31 | 7,394,950 |
| 2015-11-02 | $30.17 | $30.93 | $29.73 | $30.92 | $29.97 | 7,036,366 |
| 2015-10-30 | $30.00 | $30.26 | $29.92 | $29.96 | $29.04 | 6,928,032 |
| 2015-10-29 | $30.00 | $31.29 | $29.97 | $30.15 | $29.22 | 8,810,396 |
| 2015-10-28 | $30.24 | $30.30 | $29.90 | $30.14 | $29.21 | 7,064,372 |
| 2015-10-27 | $30.62 | $30.85 | $29.97 | $30.19 | $29.26 | 8,086,611 |
| 2015-10-26 | $31.53 | $31.70 | $30.30 | $30.70 | $29.76 | 8,684,491 |
| 2015-10-23 | $32.87 | $32.90 | $31.67 | $32.28 | $31.29 | 5,118,021 |
| 2015-10-22 | $33.10 | $33.47 | $32.33 | $32.53 | $31.53 | 4,509,647 |
| 2015-10-21 | $33.26 | $33.40 | $32.95 | $32.98 | $31.97 | 2,727,410 |
| 2015-10-20 | $33.88 | $33.88 | $33.15 | $33.22 | $32.20 | 3,495,256 |
| 2015-10-19 | $33.85 | $34.07 | $33.54 | $33.81 | $32.77 | 4,084,235 |
| 2015-10-16 | $33.81 | $34.20 | $33.19 | $33.84 | $32.80 | 4,856,004 |
| 2015-10-15 | $33.02 | $33.66 | $32.80 | $33.65 | $32.62 | 3,294,860 |
| 2015-10-14 | $33.17 | $33.42 | $32.73 | $32.92 | $31.91 | 3,308,183 |
| 2015-10-13 | $33.50 | $33.78 | $33.16 | $33.24 | $32.22 | 2,362,155 |
| 2015-10-12 | $34.17 | $34.21 | $33.36 | $33.65 | $32.62 | 2,384,907 |
| 2015-10-09 | $34.06 | $34.50 | $33.75 | $34.24 | $33.19 | 3,542,616 |
| 2015-10-08 | $33.92 | $34.31 | $33.68 | $34.15 | $33.10 | 3,654,022 |
| 2015-10-07 | $33.74 | $34.47 | $33.46 | $33.94 | $32.90 | 4,683,409 |
| 2015-10-06 | $33.69 | $33.92 | $33.33 | $33.53 | $32.50 | 3,595,867 |
| 2015-10-05 | $34.04 | $34.43 | $33.40 | $33.84 | $32.80 | 7,577,896 |
| 2015-10-02 | $30.89 | $33.93 | $30.83 | $33.92 | $32.88 | 12,704,124 |
| 2015-10-01 | $31.73 | $32.00 | $30.84 | $31.26 | $30.30 | 5,632,861 |
| 2015-09-30 | $31.50 | $31.67 | $31.28 | $31.65 | $30.68 | 4,831,390 |
| 2015-09-29 | $30.77 | $31.45 | $30.56 | $31.27 | $30.19 | 5,339,728 |
| 2015-09-28 | $31.05 | $31.27 | $30.64 | $30.75 | $29.68 | 7,393,467 |
| 2015-09-25 | $31.48 | $31.62 | $30.94 | $31.10 | $30.02 | 3,850,999 |
| 2015-09-24 | $31.10 | $31.66 | $31.00 | $31.29 | $30.20 | 3,670,912 |
| 2015-09-23 | $31.82 | $31.90 | $30.87 | $31.40 | $30.31 | 3,431,951 |
| 2015-09-22 | $31.71 | $31.95 | $31.46 | $31.77 | $30.67 | 3,581,928 |
| 2015-09-21 | $32.22 | $32.47 | $31.81 | $31.98 | $30.87 | 3,905,800 |
| 2015-09-18 | $32.81 | $32.99 | $31.98 | $32.07 | $30.96 | 6,196,863 |
| 2015-09-17 | $33.11 | $33.56 | $32.84 | $33.21 | $32.06 | 3,487,362 |
| 2015-09-16 | $32.56 | $33.57 | $32.50 | $33.20 | $32.05 | 4,744,108 |
| 2015-09-15 | $32.17 | $32.50 | $31.96 | $32.47 | $31.34 | 4,022,459 |
| 2015-09-14 | $32.36 | $32.38 | $31.93 | $32.00 | $30.89 | 3,359,878 |
| 2015-09-11 | $33.17 | $33.25 | $32.22 | $32.30 | $31.18 | 4,951,562 |
| 2015-09-10 | $31.87 | $33.16 | $31.71 | $33.05 | $31.90 | 6,423,265 |
| 2015-09-09 | $32.91 | $33.08 | $31.94 | $31.99 | $30.88 | 5,770,955 |
| 2015-09-08 | $32.31 | $32.62 | $32.28 | $32.55 | $31.42 | 3,654,718 |
| 2015-09-04 | $32.08 | $32.24 | $31.98 | $32.02 | $30.91 | 3,507,617 |
| 2015-09-03 | $32.43 | $32.59 | $32.29 | $32.36 | $31.24 | 3,563,877 |
| 2015-09-02 | $32.39 | $32.55 | $31.99 | $32.28 | $31.16 | 3,721,051 |
| 2015-09-01 | $32.22 | $32.63 | $31.98 | $32.13 | $31.02 | 5,129,672 |
| 2015-08-31 | $32.89 | $33.00 | $32.57 | $32.76 | $31.62 | 4,511,750 |
| 2015-08-28 | $32.95 | $33.18 | $32.68 | $32.85 | $31.71 | 3,723,318 |
| 2015-08-27 | $32.62 | $33.45 | $32.49 | $33.14 | $31.99 | 6,935,313 |
| 2015-08-26 | $32.29 | $32.46 | $31.52 | $32.40 | $31.28 | 13,446,663 |