Broadridge Financial Solutions Inc BR
+906.4%vs Day 1Spinoff of Automatic Data Processing Inc (ADP) · Classic Spinoff · Spun Apr 2, 2007
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | April 2, 2007 |
| Days since spinoff | 7119 days · 7116 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | April 2, 2009 |
| Parent | Automatic Data Processing Inc (ADP) |
| Day-1 reaction | |
| Day 1 open | $19.70 |
| Day 1 return (open→close) | -1.0% |
| Day 1 price (close) | $19.51 |
| Day 1 range | $18.82 – $19.70 +4.7% spread |
| Day 1 low held? | Breached after 1 session to -51.1% below |
| Price levels | |
| Post-spin low (closing) | $9.72 on Nov 20, 2008 · 598 days post-spin |
| Lowest traded | $9.21 on Nov 21, 2008 · 599 days post-spin |
| Current price (Sep 25, 2026) | $163.77 |
| Returns | |
| Return vs Day 1 (close) | +906.4% |
| — range by day 1 entry theoretical bounds | +896.6% to +943.3% |
| Return vs post-spin low (price) | +1584.9% |
| Total return vs low incl. dividends since | +1916.2% |
| First-quarter return (≈90d) | -1.7% |
| 1-year return | -3.9% |
| 3-year return | +14.4% |
| 5-year return | +33.9% |
| Annualized return (CAGR) | +12.6% |
| Versus benchmarks | |
| S&P 500 over same window | +687.2% |
| Annualized excess vs S&P | +1.4% |
| Risk & recovery | |
| Max drawdown | -59.4% |
| Days to recover Day 1 | 11 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 114,058,297 |
| Treasury shares repurchased and held · Mar 31, 2026 | 38,800,000 |
| Diluted average shares the EPS denominator | 115,600,000 |
| Free float | 113,485,896 100% of shares outstanding |
| Held by institutions | 98% insiders 0.5% |
| Share count trend Jun 2025 → Jun 2026 | -2.7% net buyback |
| Volume & liquidity | |
| Traded per day 20-session median | $153M |
| Normal volume baseline | 1,003,550 shares · now 0.92x |
| Day 1 volume | 9.4x normal · first week 6.0x |
| Decay | half in 5 sessions · normal by 18 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. The Price line excludes dividends; Price + dividends adds the cash paid out, with no reinvestment assumed. Individual payments are listed in the table below. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data · dividends marked
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $162.10 | $165.77 | $161.60 | $163.77 | 838,700 | 113,485,896 | 0.74% | $18.68B | — | — |
| 2026-09-24 | $163.74 | $165.29 | $161.75 | $162.66 | 963,100 | 113,485,896 | 0.84% | $18.55B | — | — |
| 2026-09-23 | $162.62 | $165.29 | $161.83 | $163.45 | 824,500 | 113,485,896 | 0.72% | $18.64B | — | — |
| 2026-09-22 | $166.77 | $166.80 | $162.20 | $163.02 | 799,200 | 113,485,896 | 0.70% | $18.59B | — | — |
| 2026-09-21 | $163.99 | $165.05 | $162.30 | $164.62 | 1,078,700 | 113,485,896 | 0.95% | $18.78B | — | — |
| 2026-09-18 | $163.54 | $164.93 | $162.29 | $163.13 | 3,277,700 | 113,485,896 | 2.87% | $18.61B | — | — |
| 2026-09-17 | $166.64 | $167.24 | $164.21 | $164.31 | 860,000 | 113,485,896 | 0.75% | $18.74B | — | — |
| 2026-09-16 | $169.81 | $169.81 | $165.70 | $167.09 | 894,200 | 113,485,896 | 0.78% | $19.06B | — | — |
| 2026-09-15 | $172.01 | $172.39 | $169.84 | $170.25 | 945,800 | 113,485,896 | 0.83% | $19.42B | — | — |
| 2026-09-14 | $171.80 | $175.20 | $169.60 | $174.39 | 758,100 | 113,485,896 | 0.66% | $19.89B | — | — |
| 2026-09-11 | $169.45 | $170.25 | $166.78 | $167.74 | 592,600 | 113,485,896 | 0.52% | $19.13B | — | — |
| 2026-09-10 | $168.09 | $169.69 | $167.22 | $168.24 | 888,700 | 113,485,896 | 0.78% | $19.19B | — | — |
| 2026-09-09 | $168.71 | $169.03 | $164.70 | $168.10 | 1,204,100 | 113,485,896 | 1.06% | $19.17B | — | — |
| 2026-09-08 | $172.00 | $172.00 | $165.41 | $168.62 | 1,473,000 | 113,485,896 | 1.29% | $19.23B | — | — |
| 2026-09-04 | $175.91 | $177.91 | $172.11 | $172.88 | 1,250,400 | 113,485,896 | 1.10% | $19.72B | — | — |
| 2026-09-03 | $178.38 | $182.94 | $176.56 | $178.91 | 754,100 | 113,485,896 | 0.66% | $20.41B | $1.09 | — |
| 2026-09-02 | $180.31 | $182.52 | $177.88 | $178.06 | 1,003,600 | 113,485,896 | 0.88% | $20.31B | — | — |
| 2026-09-01 | $181.62 | $183.31 | $178.62 | $180.39 | 1,141,100 | 113,485,896 | 1.00% | $20.57B | — | — |
| 2026-08-31 | $183.44 | $184.55 | $181.31 | $182.38 | 1,126,000 | 113,485,896 | 0.99% | $20.80B | — | — |
| 2026-08-28 | $183.28 | $184.70 | $182.73 | $183.64 | 734,200 | 113,485,896 | 0.64% | $20.95B | — | — |
| 2026-08-27 | $181.89 | $184.47 | $180.95 | $183.08 | 1,008,700 | 113,485,896 | 0.88% | $20.88B | — | — |
| 2026-08-26 | $183.73 | $185.67 | $180.85 | $181.60 | 1,186,200 | 113,485,896 | 1.04% | $20.71B | — | — |
| 2026-08-25 | $183.07 | $186.01 | $182.01 | $184.82 | 1,108,200 | 113,485,896 | 0.97% | $21.08B | — | — |
| 2026-08-24 | $183.31 | $186.91 | $183.00 | $185.45 | 1,409,900 | 113,485,896 | 1.24% | $21.15B | — | — |
| 2026-08-21 | $179.00 | $182.52 | $178.22 | $182.18 | 1,142,600 | 113,485,896 | 1.00% | $20.78B | — | — |
| 2026-08-20 | $175.97 | $178.61 | $174.17 | $178.50 | 1,071,600 | 113,485,896 | 0.94% | $20.36B | — | — |
| 2026-08-19 | $172.99 | $177.51 | $170.18 | $176.03 | 1,702,200 | 113,485,896 | 1.49% | $20.08B | — | — |
| 2026-08-18 | $170.68 | $173.65 | $169.18 | $169.86 | 1,605,900 | 113,485,896 | 1.41% | $19.37B | — | — |
| 2026-08-17 | $169.42 | $171.13 | $167.73 | $167.84 | 1,457,500 | 113,485,896 | 1.28% | $19.14B | — | — |
| 2026-08-14 | $173.04 | $173.37 | $169.38 | $171.01 | 587,600 | — | 0.52% | $19.51B | — | — |
| 2026-08-13 | $170.09 | $172.75 | $167.32 | $172.24 | 1,389,500 | — | 1.22% | $19.65B | — | — |
| 2026-08-12 | $167.64 | $170.46 | $165.81 | $169.27 | 1,234,800 | — | 1.08% | $19.31B | — | — |
| 2026-08-11 | $171.66 | $174.49 | $169.67 | $170.73 | 1,243,200 | — | 1.09% | $19.47B | — | — |
| 2026-08-10 | $165.30 | $174.45 | $165.30 | $173.40 | 1,745,500 | — | 1.53% | $19.78B | — | — |
| 2026-08-07 | $164.72 | $167.80 | $163.58 | $166.50 | 2,169,800 | — | 1.90% | $18.99B | — | — |
| 2026-08-06 | $161.81 | $164.78 | $160.00 | $164.75 | 1,455,700 | — | 1.28% | $18.79B | — | — |
| 2026-08-05 | $169.68 | $170.59 | $161.20 | $163.41 | 1,594,200 | — | 1.40% | $18.64B | — | — |
| 2026-08-04 | $168.30 | $176.94 | $167.31 | $168.41 | 2,516,800 | — | 2.21% | $19.21B | — | — |
| 2026-08-03 | $157.64 | $159.72 | $156.47 | $157.34 | 1,310,400 | — | 1.15% | $17.95B | — | — |
| 2026-07-31 | $153.64 | $154.79 | $152.36 | $153.95 | 935,500 | — | 0.82% | $17.56B | — | — |
| 2026-07-30 | $156.24 | $156.83 | $150.29 | $154.77 | 1,079,900 | — | 0.95% | $17.65B | — | — |
| 2026-07-29 | $158.27 | $163.24 | $157.36 | $159.20 | 1,049,200 | — | 0.92% | $18.16B | — | — |
| 2026-07-28 | $155.43 | $160.94 | $155.22 | $158.18 | 1,364,200 | — | 1.20% | $18.04B | — | — |
| 2026-07-27 | $151.32 | $154.46 | $150.01 | $152.78 | 739,100 | — | 0.65% | $17.43B | — | — |
| 2026-07-24 | $146.00 | $149.21 | $145.31 | $148.92 | 733,500 | — | 0.64% | $16.99B | — | — |
| 2026-07-23 | $144.29 | $145.68 | $143.04 | $144.40 | 648,300 | — | 0.57% | $16.47B | — | — |
| 2026-07-22 | $146.00 | $146.88 | $143.12 | $144.12 | 697,400 | — | 0.61% | $16.44B | — | — |
| 2026-07-21 | $146.98 | $148.54 | $144.71 | $145.01 | 880,400 | — | 0.77% | $16.54B | — | — |
| 2026-07-20 | $149.00 | $151.00 | $146.92 | $150.02 | 1,000,500 | — | 0.88% | $17.11B | — | — |
| 2026-07-17 | $153.42 | $155.13 | $149.62 | $149.91 | 956,800 | — | 0.84% | $17.10B | — | — |
| 2026-07-16 | $149.61 | $153.72 | $148.64 | $153.06 | 1,126,600 | — | 0.99% | $17.46B | — | — |
| 2026-07-15 | $147.36 | $151.11 | $147.04 | $147.39 | 710,900 | — | 0.62% | $16.81B | — | — |
| 2026-07-14 | $146.31 | $148.81 | $145.75 | $146.02 | 884,800 | — | 0.78% | $16.65B | — | — |
| 2026-07-13 | $149.08 | $151.74 | $148.97 | $151.04 | 782,400 | — | 0.69% | $17.23B | — | — |
| 2026-07-10 | $150.24 | $150.71 | $145.78 | $147.47 | 797,200 | — | 0.70% | $16.82B | — | — |
| 2026-07-09 | $145.29 | $147.38 | $144.04 | $147.32 | 926,800 | — | 0.81% | $16.80B | — | — |
| 2026-07-08 | $147.39 | $148.08 | $145.68 | $147.07 | 1,059,000 | — | 0.93% | $16.77B | — | — |
| 2026-07-07 | $147.98 | $150.37 | $147.09 | $148.60 | 1,141,800 | — | 1.00% | $16.95B | — | — |
| 2026-07-06 | $143.06 | $144.85 | $140.61 | $144.77 | 1,320,200 | — | 1.16% | $16.51B | — | — |
| 2026-07-02 | $141.91 | $144.50 | $141.13 | $143.95 | 1,023,900 | — | 0.90% | $16.42B | — | — |
| 2026-07-01 | $136.24 | $143.72 | $136.24 | $140.93 | 1,437,200 | — | 1.26% | $16.07B | — | — |
| 2026-06-30 | $134.56 | $137.31 | $133.88 | $136.95 | 1,471,200 | — | 1.29% | $15.62B | — | — |
| 2026-06-29 | $140.67 | $140.75 | $134.52 | $135.44 | 1,253,600 | — | 1.08% | $15.67B | — | — |
| 2026-06-26 | $136.54 | $140.61 | $136.26 | $137.93 | 5,316,500 | — | 4.60% | $15.96B | — | — |
| 2026-06-25 | $139.50 | $142.84 | $135.78 | $136.26 | 1,902,800 | — | 1.64% | $15.77B | — | — |
| 2026-06-24 | $138.68 | $140.85 | $136.33 | $140.10 | 2,444,400 | — | 2.11% | $16.21B | — | — |
| 2026-06-23 | $139.44 | $139.44 | $136.29 | $136.33 | 1,577,600 | — | 1.36% | $15.77B | — | — |
| 2026-06-22 | $136.09 | $137.57 | $133.83 | $136.22 | 1,826,300 | — | 1.58% | $15.76B | — | — |
| 2026-06-18 | $139.23 | $139.23 | $135.98 | $137.60 | 3,442,600 | — | 2.98% | $15.92B | — | — |
| 2026-06-17 | $142.42 | $146.17 | $139.50 | $139.63 | 1,328,800 | — | 1.15% | $16.16B | — | — |
| 2026-06-16 | $143.44 | $145.28 | $143.05 | $143.88 | 1,349,400 | — | 1.17% | $16.65B | — | — |
| 2026-06-15 | $144.39 | $146.81 | $142.53 | $142.78 | 1,042,800 | — | 0.90% | $16.52B | — | — |
| 2026-06-12 | $143.46 | $145.32 | $141.23 | $144.87 | 1,202,100 | — | 1.04% | $16.76B | $0.97 | — |
| 2026-06-11 | $145.60 | $147.13 | $144.19 | $144.86 | 1,264,600 | — | 1.09% | $16.76B | — | — |
| 2026-06-10 | $148.95 | $149.97 | $145.17 | $146.44 | 1,189,100 | — | 1.03% | $16.94B | — | — |
| 2026-06-09 | $150.15 | $151.15 | $146.58 | $150.04 | 853,000 | — | 0.74% | $17.36B | — | — |
| 2026-06-08 | $150.28 | $150.28 | $148.17 | $148.98 | 971,200 | — | 0.84% | $17.24B | — | — |
| 2026-06-05 | $155.50 | $156.06 | $151.25 | $151.34 | 1,345,300 | — | 1.16% | $17.51B | — | — |
| 2026-06-04 | $156.04 | $158.98 | $153.49 | $154.10 | 2,022,300 | — | 1.75% | $17.83B | — | — |
| 2026-06-03 | $153.06 | $153.79 | $150.63 | $152.59 | 1,628,600 | — | 1.41% | $17.65B | — | — |
| 2026-06-02 | $157.16 | $157.37 | $152.03 | $154.83 | 1,643,400 | — | 1.42% | $17.91B | — | — |
| 2026-06-01 | $155.05 | $160.00 | $155.05 | $159.96 | 1,343,900 | — | 1.16% | $18.51B | — | — |
| 2026-05-29 | $150.79 | $154.19 | $150.21 | $153.72 | 2,389,400 | — | 2.07% | $17.79B | — | — |
| 2026-05-28 | $146.88 | $150.71 | $146.11 | $149.72 | 1,306,600 | — | 1.13% | $17.32B | — | — |
| 2026-05-27 | $147.12 | $148.63 | $146.01 | $147.10 | 1,531,500 | — | 1.32% | $17.02B | — | — |
| 2026-05-26 | $148.66 | $149.01 | $146.81 | $146.95 | 2,192,900 | — | 1.90% | $17.00B | — | — |
| 2026-05-22 | $150.49 | $153.42 | $149.97 | $150.49 | 896,000 | — | 0.77% | $17.41B | — | — |
| 2026-05-21 | $147.62 | $150.39 | $146.01 | $150.02 | 1,091,600 | — | 0.94% | $17.36B | — | — |
| 2026-05-20 | $148.46 | $150.06 | $145.58 | $149.20 | 1,300,700 | — | 1.12% | $17.26B | — | — |
| 2026-05-19 | $152.63 | $153.16 | $148.22 | $149.43 | 1,530,000 | — | 1.32% | $17.29B | — | — |
| 2026-05-18 | $144.90 | $150.96 | $144.65 | $150.62 | 1,753,300 | — | 1.52% | $17.43B | — | — |
| 2026-05-15 | $145.72 | $147.82 | $144.53 | $145.62 | 2,483,600 | — | 2.15% | $16.85B | — | — |
| 2026-05-14 | $144.36 | $147.09 | $143.08 | $143.37 | 1,545,700 | — | 1.34% | $16.59B | — | — |
| 2026-05-13 | $147.34 | $147.96 | $139.79 | $143.93 | 2,264,800 | — | 1.96% | $16.65B | — | — |
| 2026-05-12 | $150.08 | $151.84 | $148.07 | $149.53 | 2,560,500 | — | 2.21% | $17.30B | — | — |
| 2026-05-11 | $148.28 | $150.52 | $146.63 | $149.13 | 1,803,300 | — | 1.56% | $17.25B | — | — |
| 2026-05-08 | $152.45 | $152.62 | $148.36 | $149.50 | 1,650,200 | — | 1.43% | $17.30B | — | — |
| 2026-05-07 | $152.92 | $156.16 | $151.00 | $152.89 | 1,760,600 | — | 1.52% | $17.69B | — | — |
| 2026-05-06 | $151.70 | $154.38 | $151.08 | $152.83 | 856,600 | — | 0.74% | $17.68B | — | — |
| 2026-05-05 | $153.38 | $153.38 | $149.72 | $152.14 | 902,200 | — | 0.78% | $17.60B | — | — |
| 2026-05-04 | $154.47 | $155.42 | $149.87 | $153.85 | 1,809,300 | — | 1.56% | $17.80B | — | — |
| 2026-05-01 | $157.74 | $159.22 | $151.91 | $155.25 | 1,195,000 | — | 1.03% | $17.96B | — | — |
| 2026-04-30 | $156.06 | $157.46 | $149.05 | $153.98 | 2,700,100 | — | 2.33% | $17.82B | — | — |
| 2026-04-29 | $160.00 | $161.32 | $158.52 | $160.75 | 1,004,900 | — | 0.87% | $18.60B | — | — |
| 2026-04-28 | $159.06 | $160.53 | $157.19 | $158.83 | 793,300 | — | 0.69% | $18.38B | — | — |
| 2026-04-27 | $155.27 | $159.17 | $155.10 | $156.36 | 933,600 | — | 0.81% | $18.09B | — | — |
| 2026-04-24 | $154.21 | $156.38 | $153.07 | $155.07 | 998,400 | — | 0.86% | $17.94B | — | — |
| 2026-04-23 | $158.23 | $158.64 | $153.06 | $155.95 | 1,181,100 | — | 1.02% | $18.04B | — | — |
| 2026-04-22 | $162.14 | $162.94 | $158.95 | $160.64 | 795,700 | — | 0.69% | $18.59B | — | — |
| 2026-04-21 | $161.51 | $165.13 | $160.56 | $161.87 | 1,067,500 | — | 0.92% | $18.73B | — | — |
| 2026-04-20 | $162.67 | $164.09 | $160.96 | $161.28 | 1,057,600 | — | 0.91% | $18.66B | — | — |
| 2026-04-17 | $163.68 | $165.18 | $160.37 | $162.92 | 1,234,900 | — | 1.07% | $18.85B | — | — |
| 2026-04-16 | $162.06 | $164.61 | $161.65 | $162.42 | 1,168,400 | — | 1.01% | $18.79B | — | — |
| 2026-04-15 | $159.28 | $163.64 | $159.27 | $160.83 | 1,044,200 | — | 0.90% | $18.61B | — | — |
| 2026-04-14 | $157.83 | $159.86 | $156.78 | $158.61 | 1,166,600 | — | 1.01% | $18.35B | — | — |
| 2026-04-13 | $151.65 | $157.83 | $150.50 | $157.36 | 1,179,200 | — | 1.02% | $18.21B | — | — |
| 2026-04-10 | $153.73 | $154.32 | $150.10 | $151.12 | 1,223,100 | — | 1.06% | $17.48B | — | — |
| 2026-04-09 | $159.56 | $160.21 | $154.25 | $154.79 | 1,672,800 | — | 1.45% | $17.91B | — | — |
| 2026-04-08 | $162.93 | $163.94 | $160.12 | $160.97 | 1,346,900 | — | 1.16% | $18.62B | — | — |
| 2026-04-07 | $161.73 | $162.48 | $159.09 | $159.90 | 1,548,800 | — | 1.34% | $18.50B | — | — |
| 2026-04-06 | $160.58 | $162.86 | $159.35 | $162.48 | 1,023,600 | — | 0.88% | $18.80B | — | — |
| 2026-04-02 | $161.23 | $165.34 | $158.92 | $160.93 | 1,931,400 | — | 1.67% | $18.62B | — | — |
| 2026-04-01 | $162.41 | $162.41 | $155.54 | $159.98 | 2,504,000 | — | 2.16% | $18.51B | — | — |
| 2026-03-31 | $165.30 | $165.30 | $160.92 | $162.48 | 2,149,800 | — | 1.86% | $18.80B | — | — |
| 2026-03-30 | $158.86 | $164.35 | $158.33 | $163.44 | 2,288,800 | — | 1.96% | $19.08B | — | — |
| 2026-03-27 | $159.43 | $159.96 | $156.94 | $157.42 | 1,833,500 | — | 1.57% | $18.38B | — | — |
| 2026-03-26 | $163.05 | $165.90 | $159.57 | $159.83 | 1,522,300 | — | 1.30% | $18.66B | — | — |
| 2026-03-25 | $166.87 | $167.19 | $160.89 | $163.36 | 1,197,600 | — | 1.03% | $19.07B | — | — |
| 2026-03-24 | $170.13 | $170.13 | $159.06 | $164.63 | 2,111,800 | — | 1.81% | $19.22B | — | — |
| 2026-03-23 | $176.14 | $176.14 | $169.90 | $170.84 | 2,585,900 | — | 2.22% | $19.94B | — | — |
| 2026-03-20 | $173.96 | $176.46 | $172.95 | $174.36 | 6,160,900 | — | 5.28% | $20.35B | — | — |
| 2026-03-19 | $174.88 | $179.30 | $173.92 | $174.38 | 1,331,800 | — | 1.14% | $20.35B | — | — |
| 2026-03-18 | $176.93 | $179.47 | $174.70 | $174.94 | 1,140,700 | — | 0.98% | $20.42B | — | — |
| 2026-03-17 | $179.67 | $182.50 | $177.36 | $178.19 | 1,101,900 | — | 0.94% | $20.80B | — | — |
| 2026-03-16 | $177.31 | $179.26 | $176.77 | $178.59 | 1,697,000 | — | 1.45% | $20.85B | $0.97 | — |
| 2026-03-13 | $178.76 | $179.71 | $177.22 | $178.32 | 1,801,400 | — | 1.54% | $20.81B | — | — |
| 2026-03-12 | $184.09 | $186.22 | $177.28 | $177.39 | 1,467,600 | — | 1.26% | $20.71B | — | — |
| 2026-03-11 | $186.67 | $189.78 | $180.69 | $183.12 | 1,260,700 | — | 1.08% | $21.38B | — | — |
| 2026-03-10 | $190.87 | $190.87 | $184.14 | $186.63 | 1,668,700 | — | 1.43% | $21.78B | — | — |
| 2026-03-09 | $193.80 | $194.59 | $187.89 | $189.01 | 2,451,600 | — | 2.10% | $22.06B | — | — |
| 2026-03-06 | $190.55 | $197.38 | $189.00 | $196.88 | 1,727,700 | — | 1.48% | $22.98B | — | — |
| 2026-03-05 | $187.78 | $192.26 | $187.12 | $190.89 | 1,052,600 | — | 0.90% | $22.28B | — | — |
| 2026-03-04 | $185.69 | $190.69 | $185.69 | $188.74 | 866,100 | — | 0.74% | $22.03B | — | — |
| 2026-03-03 | $184.18 | $188.99 | $183.57 | $187.51 | 1,223,200 | — | 1.05% | $21.89B | — | — |
| 2026-03-02 | $182.61 | $187.81 | $182.61 | $186.50 | 946,300 | — | 0.81% | $21.77B | — | — |
| 2026-02-27 | $181.80 | $186.00 | $180.29 | $185.87 | 1,763,600 | — | 1.51% | $21.70B | — | — |
| 2026-02-26 | $179.60 | $184.82 | $179.58 | $183.26 | 1,201,300 | — | 1.03% | $21.39B | — | — |
| 2026-02-25 | $177.44 | $179.10 | $175.87 | $177.32 | 1,294,100 | — | 1.11% | $20.70B | — | — |
| 2026-02-24 | $175.73 | $179.94 | $175.50 | $177.78 | 988,800 | — | 0.85% | $20.75B | — | — |
| 2026-02-23 | $176.86 | $177.28 | $173.40 | $175.73 | 1,428,200 | — | 1.22% | $20.51B | — | — |
| 2026-02-20 | $176.25 | $178.20 | $174.41 | $177.02 | 1,103,900 | — | 0.95% | $20.66B | — | — |
| 2026-02-19 | $176.84 | $178.66 | $175.31 | $176.21 | 1,126,500 | — | 0.97% | $20.57B | — | — |
| 2026-02-18 | $174.57 | $178.24 | $174.57 | $178.12 | 1,408,800 | — | 1.21% | $20.79B | — | — |
| 2026-02-17 | $174.63 | $176.54 | $171.41 | $174.13 | 1,598,700 | — | 1.37% | $20.33B | — | — |
| 2026-02-13 | $171.19 | $174.62 | $169.78 | $173.70 | 1,813,000 | — | 1.55% | $20.28B | — | — |
| 2026-02-12 | $166.81 | $170.77 | $163.71 | $170.47 | 2,336,000 | — | 2.00% | $19.90B | — | — |
| 2026-02-11 | $171.37 | $172.51 | $165.96 | $167.55 | 2,428,600 | — | 2.08% | $19.56B | — | — |
| 2026-02-10 | $180.47 | $180.47 | $171.24 | $172.51 | 2,494,300 | — | 2.14% | $20.14B | — | — |
| 2026-02-09 | $181.35 | $182.93 | $175.86 | $181.05 | 2,401,200 | — | 2.06% | $21.13B | — | — |
| 2026-02-06 | $193.79 | $195.97 | $181.09 | $181.91 | 1,932,000 | — | 1.66% | $21.23B | — | — |
| 2026-02-05 | $192.02 | $195.65 | $190.43 | $193.54 | 1,832,000 | — | 1.57% | $22.59B | — | — |
| 2026-02-04 | $189.73 | $190.65 | $184.01 | $190.12 | 1,961,400 | — | 1.68% | $22.19B | — | — |
| 2026-02-03 | $200.07 | $201.62 | $183.30 | $185.95 | 2,647,100 | — | 2.27% | $21.71B | — | — |
| 2026-02-02 | $197.56 | $200.38 | $196.00 | $198.34 | 1,570,000 | — | 1.35% | $23.15B | — | — |
| 2026-01-30 | $196.44 | $198.16 | $195.01 | $197.11 | 939,100 | — | 0.80% | $23.01B | — | — |
| 2026-01-29 | $203.58 | $205.00 | $193.06 | $195.96 | 1,886,900 | — | 1.62% | $22.87B | — | — |
| 2026-01-28 | $205.98 | $207.77 | $203.89 | $204.89 | 758,400 | — | 0.65% | $23.92B | — | — |
| 2026-01-27 | $207.51 | $207.51 | $205.06 | $206.42 | 739,800 | — | 0.63% | $24.09B | — | — |
| 2026-01-26 | $207.81 | $209.23 | $206.70 | $208.87 | 517,900 | — | 0.44% | $24.38B | — | — |
| 2026-01-23 | $207.69 | $209.12 | $204.61 | $207.54 | 836,900 | — | 0.72% | $24.23B | — | — |
| 2026-01-22 | $207.68 | $211.37 | $207.30 | $209.79 | 1,004,800 | — | 0.86% | $24.49B | — | — |
| 2026-01-21 | $209.86 | $211.80 | $204.93 | $206.85 | 1,267,400 | — | 1.09% | $24.15B | — | — |
| 2026-01-20 | $216.46 | $217.99 | $208.67 | $209.28 | 959,400 | — | 0.82% | $24.43B | — | — |
| 2026-01-16 | $218.53 | $220.01 | $216.65 | $218.64 | 696,400 | — | 0.60% | $25.52B | — | — |
| 2026-01-15 | $221.71 | $221.90 | $218.55 | $219.36 | 988,500 | — | 0.85% | $25.61B | — | — |
| 2026-01-14 | $220.66 | $222.20 | $219.02 | $220.96 | 746,000 | — | 0.64% | $25.79B | — | — |
| 2026-01-13 | $222.39 | $222.88 | $220.06 | $221.21 | 707,700 | — | 0.61% | $25.82B | — | — |
| 2026-01-12 | $222.93 | $224.51 | $220.72 | $223.02 | 645,700 | — | 0.55% | $26.03B | — | — |
| 2026-01-09 | $222.79 | $224.34 | $221.96 | $223.36 | 720,200 | — | 0.62% | $26.07B | — | — |
| 2026-01-08 | $220.10 | $223.67 | $219.46 | $222.91 | 497,000 | — | 0.43% | $26.02B | — | — |
| 2026-01-07 | $222.36 | $223.29 | $218.33 | $219.47 | 572,900 | — | 0.49% | $25.62B | — | — |
| 2026-01-06 | $221.53 | $223.43 | $219.33 | $221.70 | 603,100 | — | 0.52% | $25.88B | — | — |
| 2026-01-05 | $219.46 | $224.01 | $218.64 | $222.82 | 676,300 | — | 0.58% | $26.01B | — | — |
| 2026-01-02 | $223.17 | $224.40 | $219.23 | $220.47 | 544,200 | — | 0.47% | $25.73B | — | — |
| 2025-12-31 | $224.97 | $225.36 | $223.04 | $223.17 | 291,400 | — | 0.25% | $26.05B | — | — |
| 2025-12-30 | $226.37 | $227.08 | $225.09 | $225.24 | 332,200 | — | 0.28% | $26.29B | — | — |
| 2025-12-29 | $228.41 | $229.77 | $227.02 | $227.38 | 310,200 | — | 0.27% | $26.54B | — | — |
| 2025-12-26 | $228.56 | $228.84 | $227.46 | $228.19 | 233,700 | — | 0.20% | $26.63B | — | — |
| 2025-12-24 | $226.30 | $228.84 | $226.30 | $228.38 | 146,700 | — | 0.13% | $26.66B | — | — |
| 2025-12-23 | $228.26 | $228.31 | $226.31 | $227.36 | 396,000 | — | 0.34% | $26.54B | — | — |
| 2025-12-22 | $226.17 | $228.71 | $225.81 | $228.22 | 490,000 | — | 0.42% | $26.64B | — | — |
| 2025-12-19 | $226.05 | $227.92 | $224.75 | $225.96 | 2,439,600 | — | 2.09% | $26.37B | — | — |
| 2025-12-18 | $230.21 | $230.92 | $225.57 | $226.61 | 786,100 | — | 0.67% | $26.45B | — | — |
| 2025-12-17 | $227.33 | $231.44 | $227.19 | $228.77 | 1,097,100 | — | 0.94% | $26.70B | — | — |
| 2025-12-16 | $230.33 | $230.81 | $227.25 | $227.47 | 784,200 | — | 0.67% | $26.55B | — | — |
| 2025-12-15 | $230.16 | $231.12 | $226.90 | $229.23 | 637,400 | — | 0.55% | $26.76B | — | — |
| 2025-12-12 | $231.50 | $232.89 | $229.54 | $230.05 | 590,900 | — | 0.51% | $26.85B | $0.97 | — |
| 2025-12-11 | $228.33 | $232.34 | $227.77 | $231.50 | 590,100 | — | 0.51% | $27.02B | — | — |
| 2025-12-10 | $225.72 | $227.41 | $224.46 | $226.91 | 665,700 | — | 0.57% | $26.48B | — | — |
| 2025-12-09 | $227.75 | $228.29 | $224.85 | $225.32 | 647,200 | — | 0.55% | $26.30B | — | — |
| 2025-12-08 | $231.25 | $231.25 | $226.18 | $227.54 | 654,000 | — | 0.56% | $26.56B | — | — |
| 2025-12-05 | $230.45 | $233.10 | $229.46 | $232.02 | 748,600 | — | 0.64% | $27.08B | — | — |
| 2025-12-04 | $230.86 | $232.50 | $229.19 | $230.88 | 584,600 | — | 0.50% | $26.95B | — | — |
| 2025-12-03 | $227.26 | $230.58 | $227.26 | $230.46 | 741,100 | — | 0.63% | $26.90B | — | — |
| 2025-12-02 | $227.19 | $229.58 | $224.98 | $227.61 | 749,100 | — | 0.64% | $26.57B | — | — |
| 2025-12-01 | $227.06 | $229.00 | $226.32 | $226.55 | 669,200 | — | 0.57% | $26.44B | — | — |
| 2025-11-28 | $228.69 | $229.25 | $226.22 | $228.09 | 222,700 | — | 0.19% | $26.62B | — | — |
| 2025-11-26 | $227.15 | $229.58 | $227.15 | $227.59 | 566,100 | — | 0.49% | $26.56B | — | — |
| 2025-11-25 | $227.37 | $229.50 | $227.37 | $228.22 | 432,600 | — | 0.37% | $26.64B | — | — |
| 2025-11-24 | $228.40 | $230.22 | $226.22 | $226.23 | 1,140,400 | — | 0.98% | $26.41B | — | — |
| 2025-11-21 | $228.13 | $230.76 | $227.39 | $228.39 | 914,600 | — | 0.78% | $26.66B | — | — |
| 2025-11-20 | $227.27 | $229.23 | $225.55 | $227.12 | 999,500 | — | 0.86% | $26.51B | — | — |
| 2025-11-19 | $224.61 | $227.43 | $221.31 | $226.33 | 961,000 | — | 0.82% | $26.42B | — | — |
| 2025-11-18 | $224.89 | $226.68 | $224.46 | $224.94 | 726,600 | — | 0.62% | $26.25B | — | — |
| 2025-11-17 | $225.92 | $227.84 | $224.60 | $224.77 | 796,700 | — | 0.68% | $26.24B | — | — |
| 2025-11-14 | $225.60 | $228.53 | $224.74 | $226.06 | 1,257,100 | — | 1.08% | $26.39B | — | — |
| 2025-11-13 | $222.22 | $226.53 | $220.43 | $225.61 | 675,600 | — | 0.58% | $26.33B | — | — |
| 2025-11-12 | $224.15 | $228.41 | $222.66 | $223.66 | 704,800 | — | 0.60% | $26.11B | — | — |
| 2025-11-11 | $223.79 | $225.32 | $222.30 | $222.87 | 811,900 | — | 0.70% | $26.01B | — | — |
| 2025-11-10 | $220.64 | $224.59 | $220.42 | $223.16 | 797,300 | — | 0.68% | $26.05B | — | — |
| 2025-11-07 | $218.19 | $222.13 | $217.16 | $221.72 | 646,700 | — | 0.55% | $25.88B | — | — |
| 2025-11-06 | $217.53 | $220.60 | $215.08 | $217.49 | 780,600 | — | 0.67% | $25.39B | — | — |
| 2025-11-05 | $221.35 | $223.49 | $217.93 | $218.58 | 821,400 | — | 0.70% | $25.51B | — | — |
| 2025-11-04 | $225.77 | $226.93 | $218.79 | $222.86 | 919,700 | — | 0.79% | $26.01B | — | — |
| 2025-11-03 | $219.27 | $222.48 | $217.83 | $221.18 | 1,049,000 | — | 0.90% | $25.82B | — | — |
| 2025-10-31 | $219.73 | $221.47 | $218.50 | $220.40 | 902,000 | — | 0.77% | $25.73B | — | — |
| 2025-10-30 | $220.24 | $223.00 | $219.19 | $221.00 | 1,095,500 | — | 0.94% | $25.80B | — | — |
| 2025-10-29 | $227.13 | $228.25 | $217.89 | $219.88 | 1,077,700 | — | 0.92% | $25.66B | — | — |
| 2025-10-28 | $230.76 | $231.92 | $229.11 | $229.80 | 408,200 | — | 0.35% | $26.82B | — | — |
| 2025-10-27 | $233.74 | $233.74 | $230.24 | $231.92 | 415,100 | — | 0.36% | $27.07B | — | — |
| 2025-10-24 | $234.08 | $235.27 | $230.65 | $232.29 | 466,500 | — | 0.40% | $27.11B | — | — |
| 2025-10-23 | $234.15 | $236.02 | $230.09 | $232.10 | 381,800 | — | 0.33% | $27.09B | — | — |
| 2025-10-22 | $231.33 | $234.77 | $230.90 | $232.95 | 431,700 | — | 0.37% | $27.19B | — | — |
| 2025-10-21 | $230.30 | $233.25 | $228.49 | $232.32 | 356,500 | — | 0.31% | $27.12B | — | — |
| 2025-10-20 | $229.07 | $231.35 | $228.07 | $230.68 | 378,600 | — | 0.32% | $26.92B | — | — |
| 2025-10-17 | $226.91 | $229.14 | $225.62 | $228.99 | 533,700 | — | 0.46% | $26.73B | — | — |
| 2025-10-16 | $232.00 | $233.49 | $225.65 | $226.38 | 865,600 | — | 0.74% | $26.42B | — | — |
| 2025-10-15 | $234.22 | $235.92 | $231.43 | $231.49 | 739,600 | — | 0.63% | $27.02B | — | — |
| 2025-10-14 | $232.83 | $235.69 | $232.44 | $235.01 | 429,000 | — | 0.37% | $27.43B | — | — |
| 2025-10-13 | $233.00 | $234.23 | $231.74 | $232.67 | 364,300 | — | 0.31% | $27.16B | — | — |
| 2025-10-10 | $235.12 | $235.62 | $232.62 | $232.85 | 490,400 | — | 0.42% | $27.18B | — | — |
| 2025-10-09 | $236.29 | $237.39 | $233.61 | $234.12 | 471,300 | — | 0.40% | $27.33B | — | — |
| 2025-10-08 | $237.54 | $237.98 | $235.86 | $236.60 | 405,700 | — | 0.35% | $27.62B | — | — |
| 2025-10-07 | $235.66 | $238.73 | $235.08 | $236.90 | 591,700 | — | 0.51% | $27.65B | — | — |
| 2025-10-06 | $234.33 | $235.54 | $232.16 | $235.17 | 707,800 | — | 0.61% | $27.45B | — | — |
| 2025-10-03 | $233.41 | $235.40 | $232.53 | $234.69 | 414,900 | — | 0.36% | $27.39B | — | — |
| 2025-10-02 | $233.52 | $235.00 | $231.70 | $233.69 | 574,100 | — | 0.49% | $27.28B | — | — |
| 2025-10-01 | $236.68 | $238.12 | $234.34 | $234.60 | 609,100 | — | 0.52% | $27.38B | — | — |
| 2025-09-30 | $236.23 | $238.23 | $235.30 | $238.17 | 636,800 | — | 0.55% | $27.80B | — | — |
| 2025-09-29 | $236.76 | $238.58 | $235.66 | $237.63 | 568,000 | — | 0.48% | $27.85B | — | — |
| 2025-09-26 | $235.87 | $236.98 | $234.65 | $236.00 | 603,100 | — | 0.51% | $27.66B | — | — |
| 2025-09-25 | $236.22 | $237.11 | $233.80 | $234.88 | 641,100 | — | 0.55% | $27.53B | — | — |
| 2025-09-24 | $238.23 | $239.60 | $235.71 | $236.01 | 486,300 | — | 0.41% | $27.66B | — | — |
| 2025-09-23 | $241.23 | $241.99 | $238.46 | $238.82 | 579,100 | — | 0.49% | $27.99B | — | — |
| 2025-09-22 | $241.46 | $242.26 | $240.43 | $241.60 | 639,200 | — | 0.55% | $28.32B | — | — |
| 2025-09-19 | $243.75 | $243.83 | $240.61 | $241.46 | 1,989,600 | — | 1.70% | $28.30B | — | — |
| 2025-09-18 | $245.32 | $247.64 | $242.42 | $242.56 | 555,500 | — | 0.47% | $28.43B | — | — |
| 2025-09-17 | $246.00 | $250.26 | $244.92 | $245.12 | 931,500 | — | 0.79% | $28.73B | — | — |
| 2025-09-16 | $249.48 | $250.02 | $244.91 | $245.61 | 524,400 | — | 0.45% | $28.79B | — | — |
| 2025-09-15 | $252.47 | $253.36 | $249.67 | $249.79 | 405,600 | — | 0.35% | $29.28B | — | — |
| 2025-09-12 | $253.67 | $255.74 | $251.81 | $252.03 | 547,700 | — | 0.47% | $29.54B | — | — |
| 2025-09-11 | $251.13 | $255.66 | $250.32 | $254.82 | 663,200 | — | 0.57% | $29.86B | $0.97 | — |
| 2025-09-10 | $251.20 | $252.85 | $247.71 | $250.11 | 566,800 | — | 0.48% | $29.31B | — | — |
| 2025-09-09 | $252.90 | $253.06 | $250.84 | $252.37 | 491,300 | — | 0.42% | $29.58B | — | — |
| 2025-09-08 | $250.54 | $253.79 | $249.25 | $253.43 | 593,100 | — | 0.51% | $29.70B | — | — |
| 2025-09-05 | $252.44 | $253.93 | $249.24 | $251.02 | 542,000 | — | 0.46% | $29.42B | — | — |
| 2025-09-04 | $250.31 | $252.11 | $249.15 | $252.02 | 655,400 | — | 0.56% | $29.54B | — | — |
| 2025-09-03 | $250.80 | $252.16 | $247.52 | $249.82 | 523,900 | — | 0.45% | $29.28B | — | — |
| 2025-09-02 | $254.84 | $256.67 | $251.23 | $251.96 | 706,300 | — | 0.60% | $29.53B | — | — |
| 2025-08-29 | $257.75 | $258.70 | $255.61 | $255.62 | 817,500 | — | 0.70% | $29.96B | — | — |
| 2025-08-28 | $258.40 | $258.50 | $256.27 | $257.07 | 542,200 | — | 0.46% | $30.13B | — | — |
| 2025-08-27 | $257.53 | $259.02 | $256.34 | $258.15 | 459,000 | — | 0.39% | $30.26B | — | — |
| 2025-08-26 | $256.86 | $257.30 | $255.36 | $257.29 | 1,292,400 | — | 1.10% | $30.15B | — | — |
| 2025-08-25 | $262.03 | $263.00 | $256.04 | $256.69 | 580,500 | — | 0.50% | $30.08B | — | — |
| 2025-08-22 | $261.45 | $264.10 | $260.81 | $262.18 | 651,200 | — | 0.56% | $30.73B | — | — |
| 2025-08-21 | $260.82 | $261.62 | $259.52 | $260.83 | 529,600 | — | 0.45% | $30.57B | — | — |
| 2025-08-20 | $263.74 | $265.37 | $261.79 | $261.86 | 866,000 | — | 0.74% | $30.69B | — | — |
| 2025-08-19 | $260.14 | $263.44 | $260.14 | $262.92 | 467,800 | — | 0.40% | $30.81B | — | — |
| 2025-08-18 | $260.60 | $261.76 | $259.97 | $260.06 | 609,300 | — | 0.52% | $30.48B | — | — |
| 2025-08-15 | $259.30 | $260.75 | $256.95 | $260.60 | 803,800 | — | 0.69% | $30.54B | — | — |
| 2025-08-14 | $261.23 | $261.23 | $258.62 | $259.23 | 644,800 | — | 0.55% | $30.38B | — | — |
| 2025-08-13 | $263.45 | $263.99 | $260.15 | $261.68 | 800,600 | — | 0.68% | $30.67B | — | — |
| 2025-08-12 | $263.17 | $264.15 | $260.96 | $262.50 | 679,400 | — | 0.58% | $30.77B | — | — |
| 2025-08-11 | $266.35 | $266.37 | $262.60 | $263.47 | 644,300 | — | 0.55% | $30.88B | — | — |
| 2025-08-08 | $267.04 | $268.17 | $264.73 | $265.94 | 536,100 | — | 0.46% | $31.17B | — | — |
| 2025-08-07 | $267.89 | $271.91 | $263.28 | $266.48 | 1,263,400 | — | 1.08% | $31.23B | — | — |
| 2025-08-06 | $267.02 | $267.81 | $262.62 | $266.89 | 1,028,600 | — | 0.88% | $31.28B | — | — |
| 2025-08-05 | $250.90 | $269.14 | $250.90 | $265.33 | 1,608,600 | — | 1.37% | $31.10B | — | — |
| 2025-08-04 | $244.98 | $249.13 | $243.76 | $248.46 | 968,600 | — | 0.83% | $29.12B | — | — |
| 2025-08-01 | $247.06 | $247.06 | $242.42 | $244.65 | 534,600 | — | 0.46% | $28.67B | — | — |
| 2025-07-31 | $246.43 | $249.22 | $244.54 | $247.51 | 1,340,900 | — | 1.14% | $29.01B | — | — |
| 2025-07-30 | $247.42 | $249.60 | $245.81 | $246.68 | 497,400 | — | 0.42% | $28.91B | — | — |
| 2025-07-29 | $253.68 | $253.80 | $246.10 | $247.97 | 970,500 | — | 0.83% | $29.06B | — | — |
| 2025-07-28 | $252.35 | $256.11 | $250.58 | $252.47 | 2,012,700 | — | 1.72% | $29.59B | — | — |
| 2025-07-25 | $252.44 | $257.65 | $251.00 | $253.69 | 1,815,700 | — | 1.55% | $29.73B | — | — |
| 2025-07-24 | $243.12 | $254.97 | $241.32 | $252.99 | 2,123,400 | — | 1.81% | $29.65B | — | — |
| 2025-07-23 | $244.08 | $246.00 | $241.73 | $242.64 | 807,800 | — | 0.69% | $28.44B | — | — |
| 2025-07-22 | $241.90 | $245.33 | $241.19 | $244.10 | 567,300 | — | 0.48% | $28.61B | — | — |
| 2025-07-21 | $239.31 | $243.81 | $239.31 | $241.72 | 536,200 | — | 0.46% | $28.33B | — | — |
| 2025-07-18 | $237.91 | $239.36 | $236.48 | $239.11 | 494,800 | — | 0.42% | $28.02B | — | — |
| 2025-07-17 | $234.39 | $237.71 | $234.21 | $237.19 | 356,400 | — | 0.30% | $27.80B | — | — |
| 2025-07-16 | $234.62 | $235.80 | $231.97 | $234.86 | 428,500 | — | 0.37% | $27.53B | — | — |
| 2025-07-15 | $235.59 | $236.39 | $233.49 | $233.75 | 509,600 | — | 0.43% | $27.40B | — | — |
| 2025-07-14 | $234.64 | $237.21 | $232.56 | $236.02 | 313,200 | — | 0.27% | $27.66B | — | — |
| 2025-07-11 | $237.95 | $237.95 | $233.87 | $235.18 | 639,400 | — | 0.55% | $27.56B | — | — |
| 2025-07-10 | $238.05 | $240.47 | $237.13 | $238.59 | 501,500 | — | 0.43% | $27.96B | — | — |
| 2025-07-09 | $237.64 | $238.78 | $236.40 | $238.76 | 450,800 | — | 0.38% | $27.98B | — | — |
| 2025-07-08 | $239.98 | $240.74 | $237.01 | $237.53 | 377,300 | — | 0.32% | $27.84B | — | — |
| 2025-07-07 | $241.92 | $242.38 | $239.08 | $240.56 | 384,800 | — | 0.33% | $28.19B | — | — |
| 2025-07-03 | $240.87 | $242.24 | $238.66 | $242.13 | 321,200 | — | 0.27% | $28.38B | — | — |
| 2025-07-02 | $242.84 | $243.40 | $232.88 | $238.02 | 867,800 | — | 0.74% | $27.90B | — | — |
| 2025-07-01 | $241.91 | $245.38 | $241.91 | $244.73 | 523,100 | — | 0.45% | $28.68B | — | — |
| 2025-06-30 | $239.80 | $243.13 | $238.09 | $243.03 | 520,000 | — | 0.44% | $28.48B | — | — |
| 2025-06-27 | $239.60 | $241.40 | $237.58 | $239.45 | 527,700 | — | — | — | — | — |
| 2025-06-26 | $238.78 | $239.58 | $236.97 | $239.17 | 395,500 | — | — | — | — | — |
| 2025-06-25 | $245.72 | $246.67 | $237.00 | $238.16 | 548,400 | — | — | — | — | — |
| 2025-06-24 | $242.09 | $243.69 | $239.44 | $241.80 | 437,900 | — | — | — | — | — |
| 2025-06-23 | $236.86 | $240.50 | $236.27 | $240.36 | 339,200 | — | — | — | — | — |
| 2025-06-20 | $238.74 | $239.04 | $235.65 | $236.50 | 739,200 | — | — | — | — | — |
| 2025-06-18 | $238.74 | $240.44 | $237.56 | $237.79 | 487,800 | — | — | — | — | — |
| 2025-06-17 | $237.62 | $239.71 | $237.38 | $238.76 | 456,100 | — | — | — | — | — |
| 2025-06-16 | $237.55 | $240.83 | $237.55 | $238.99 | 332,300 | — | — | — | — | — |
| 2025-06-13 | $238.16 | $239.88 | $236.42 | $237.18 | 368,000 | — | — | — | — | — |
| 2025-06-12 | $240.69 | $240.69 | $238.87 | $239.83 | 388,400 | — | — | — | $0.88 | — |
| 2025-06-11 | $242.84 | $243.12 | $240.10 | $241.18 | 475,200 | — | — | — | — | — |
| 2025-06-10 | $243.81 | $244.90 | $241.56 | $243.01 | 369,800 | — | — | — | — | — |
| 2025-06-09 | $244.81 | $245.14 | $240.90 | $243.71 | 405,600 | — | — | — | — | — |
| 2025-06-06 | $246.03 | $246.66 | $244.87 | $245.35 | 309,800 | — | — | — | — | — |
| 2025-06-05 | $244.50 | $245.57 | $243.37 | $244.89 | 380,800 | — | — | — | — | — |
| 2025-06-04 | $244.51 | $245.56 | $242.76 | $244.12 | 435,000 | — | — | — | — | — |
| 2025-06-03 | $241.18 | $244.23 | $239.98 | $244.01 | 554,800 | — | — | — | — | — |
| 2025-06-02 | $241.11 | $242.42 | $238.56 | $242.39 | 583,900 | — | — | — | — | — |
| 2025-05-30 | $239.77 | $242.94 | $238.64 | $242.83 | 1,379,300 | — | — | — | — | — |
| 2025-05-29 | $240.06 | $240.86 | $238.03 | $239.72 | 453,300 | — | — | — | — | — |
| 2025-05-28 | $239.17 | $241.00 | $239.04 | $240.25 | 385,500 | — | — | — | — | — |
| 2025-05-27 | $239.83 | $240.49 | $238.31 | $239.99 | 573,500 | — | — | — | — | — |
| 2025-05-23 | $236.52 | $238.23 | $235.15 | $236.97 | 389,800 | — | — | — | — | — |
| 2025-05-22 | $238.28 | $238.95 | $236.88 | $238.04 | 394,700 | — | — | — | — | — |
| 2025-05-21 | $240.53 | $241.84 | $237.48 | $239.09 | 747,600 | — | — | — | — | — |
| 2025-05-20 | $241.41 | $242.84 | $241.12 | $242.68 | 374,400 | — | — | — | — | — |
| 2025-05-19 | $240.32 | $242.98 | $240.17 | $242.79 | 435,400 | — | — | — | — | — |
| 2025-05-16 | $240.50 | $241.98 | $239.32 | $241.21 | 476,400 | — | — | — | — | — |
| 2025-05-15 | $238.22 | $241.00 | $238.22 | $240.32 | 393,100 | — | — | — | — | — |
| 2025-05-14 | $236.82 | $237.86 | $234.97 | $237.49 | 511,500 | — | — | — | — | — |
| 2025-05-13 | $238.14 | $239.22 | $237.01 | $237.31 | 618,000 | — | — | — | — | — |
| 2025-05-12 | $241.44 | $241.44 | $233.14 | $237.05 | 703,300 | — | — | — | — | — |
| 2025-05-09 | $236.04 | $237.56 | $234.39 | $237.00 | 400,600 | — | — | — | — | — |
| 2025-05-08 | $237.32 | $240.50 | $235.92 | $236.00 | 571,900 | — | — | — | — | — |
| 2025-05-07 | $234.07 | $237.20 | $234.07 | $236.19 | 602,500 | — | — | — | — | — |
| 2025-05-06 | $232.23 | $234.44 | $231.20 | $233.57 | 533,000 | — | — | — | — | — |
| 2025-05-05 | $232.27 | $234.21 | $230.91 | $232.18 | 741,200 | — | — | — | — | — |
| 2025-05-02 | $231.25 | $234.57 | $230.66 | $232.91 | 599,900 | — | — | — | — | — |
| 2025-05-01 | $237.18 | $237.18 | $224.20 | $228.01 | 1,048,700 | — | — | — | — | — |
| 2025-04-30 | $238.56 | $242.78 | $235.38 | $242.40 | 781,000 | — | — | — | — | — |
| 2025-04-29 | $236.76 | $240.70 | $236.51 | $239.68 | 621,400 | — | — | — | — | — |
| 2025-04-28 | $238.18 | $239.15 | $234.87 | $237.18 | 658,600 | — | — | — | — | — |
| 2025-04-25 | $237.48 | $239.58 | $235.69 | $237.72 | 350,800 | — | — | — | — | — |
| 2025-04-24 | $234.26 | $238.77 | $233.11 | $238.13 | 334,200 | — | — | — | — | — |
| 2025-04-23 | $238.28 | $240.95 | $235.43 | $236.26 | 442,800 | — | — | — | — | — |
| 2025-04-22 | $230.69 | $235.37 | $230.43 | $235.00 | 384,500 | — | — | — | — | — |
| 2025-04-21 | $234.67 | $234.67 | $225.12 | $228.08 | 352,700 | — | — | — | — | — |
| 2025-04-17 | $236.01 | $238.72 | $234.88 | $235.85 | 533,700 | — | — | — | — | — |
| 2025-04-16 | $235.74 | $236.91 | $232.92 | $235.29 | 476,000 | — | — | — | — | — |
| 2025-04-15 | $236.98 | $237.61 | $235.28 | $235.76 | 461,800 | — | — | — | — | — |
| 2025-04-14 | $233.07 | $237.83 | $232.49 | $236.53 | 341,600 | — | — | — | — | — |
| 2025-04-11 | $226.84 | $232.56 | $223.86 | $231.60 | 575,000 | — | — | — | — | — |
| 2025-04-10 | $228.28 | $231.56 | $221.95 | $228.38 | 812,000 | — | — | — | — | — |
| 2025-04-09 | $215.29 | $234.07 | $215.29 | $232.29 | 617,300 | — | — | — | — | — |
| 2025-04-08 | $226.17 | $227.41 | $214.01 | $217.22 | 794,800 | — | — | — | — | — |
| 2025-04-07 | $220.69 | $227.11 | $212.33 | $220.24 | 945,900 | — | — | — | — | — |
| 2025-04-04 | $235.48 | $236.13 | $224.70 | $225.04 | 740,600 | — | — | — | — | — |
| 2025-04-03 | $240.95 | $246.22 | $239.06 | $239.91 | 825,700 | — | — | — | — | — |
| 2025-04-02 | $242.63 | $247.01 | $242.07 | $246.25 | 534,800 | — | — | — | — | — |
| 2025-04-01 | $242.31 | $244.95 | $238.98 | $244.72 | 658,700 | — | — | — | — | — |
| 2025-03-31 | $237.08 | $243.81 | $236.42 | $242.46 | 794,900 | — | — | — | — | — |
| 2025-03-28 | $238.99 | $238.99 | $236.02 | $237.51 | 420,600 | — | — | — | — | — |
| 2025-03-27 | $238.40 | $241.74 | $237.15 | $238.89 | 445,100 | — | — | — | — | — |
| 2025-03-26 | $237.59 | $240.55 | $236.14 | $238.19 | 395,900 | — | — | — | — | — |
| 2025-03-25 | $236.45 | $239.11 | $234.90 | $236.94 | 482,800 | — | — | — | — | — |
| 2025-03-24 | $234.99 | $238.25 | $234.23 | $235.82 | 472,800 | — | — | — | — | — |
| 2025-03-21 | $232.38 | $234.21 | $230.96 | $232.90 | 1,115,400 | — | — | — | — | — |
| 2025-03-20 | $234.36 | $234.66 | $231.69 | $233.81 | 362,200 | — | — | — | — | — |
| 2025-03-19 | $232.14 | $236.69 | $231.50 | $235.37 | 518,700 | — | — | — | — | — |
| 2025-03-18 | $230.77 | $231.53 | $228.82 | $231.23 | 471,700 | — | — | — | — | — |
| 2025-03-17 | $227.16 | $231.82 | $227.16 | $231.47 | 765,500 | — | — | — | — | — |
| 2025-03-14 | $226.55 | $228.55 | $225.29 | $227.65 | 297,700 | — | — | — | — | — |
| 2025-03-13 | $223.59 | $226.09 | $222.55 | $225.57 | 494,200 | — | — | — | $0.88 | — |
| 2025-03-12 | $227.80 | $228.03 | $222.91 | $225.11 | 601,500 | — | — | — | — | — |
| 2025-03-11 | $233.51 | $233.51 | $226.19 | $226.33 | 886,700 | — | — | — | — | — |
| 2025-03-10 | $238.80 | $240.45 | $231.37 | $232.45 | 1,169,800 | — | — | — | — | — |
| 2025-03-07 | $236.74 | $241.78 | $234.98 | $240.92 | 632,800 | — | — | — | — | — |
| 2025-03-06 | $241.46 | $241.46 | $237.37 | $237.84 | 811,000 | — | — | — | — | — |
| 2025-03-05 | $240.05 | $245.33 | $240.05 | $242.49 | 702,500 | — | — | — | — | — |
| 2025-03-04 | $244.34 | $246.55 | $241.76 | $241.83 | 897,000 | — | — | — | — | — |
| 2025-03-03 | $242.00 | $246.58 | $241.93 | $244.83 | 500,900 | — | — | — | — | — |
| 2025-02-28 | $240.00 | $242.88 | $237.67 | $241.22 | 904,100 | — | — | — | — | — |
| 2025-02-27 | $237.15 | $239.07 | $236.81 | $237.42 | 322,800 | — | — | — | — | — |
| 2025-02-26 | $236.19 | $238.81 | $235.58 | $236.34 | 396,900 | — | — | — | — | — |
| 2025-02-25 | $237.52 | $239.07 | $236.21 | $236.80 | 567,900 | — | — | — | — | — |
| 2025-02-24 | $235.05 | $237.65 | $234.44 | $236.43 | 283,300 | — | — | — | — | — |
| 2025-02-21 | $235.75 | $235.87 | $233.90 | $235.33 | 363,100 | — | — | — | — | — |
| 2025-02-20 | $238.00 | $238.05 | $234.51 | $236.30 | 438,800 | — | — | — | — | — |
| 2025-02-19 | $239.25 | $242.00 | $230.87 | $238.93 | 595,500 | — | — | — | — | — |
| 2025-02-18 | $239.61 | $241.21 | $238.49 | $239.15 | 518,600 | — | — | — | — | — |
| 2025-02-14 | $243.23 | $244.47 | $240.24 | $240.33 | 277,700 | — | — | — | — | — |
| 2025-02-13 | $243.00 | $243.63 | $241.18 | $242.75 | 344,400 | — | — | — | — | — |
| 2025-02-12 | $238.56 | $242.67 | $238.10 | $242.38 | 406,800 | — | — | — | — | — |
| 2025-02-11 | $241.71 | $243.00 | $239.66 | $241.57 | 248,600 | — | — | — | — | — |
| 2025-02-10 | $240.90 | $242.87 | $240.05 | $242.34 | 333,900 | — | — | — | — | — |
| 2025-02-07 | $240.98 | $241.45 | $239.06 | $240.42 | 321,300 | — | — | — | — | — |
| 2025-02-06 | $240.41 | $241.22 | $238.43 | $240.03 | 490,000 | — | — | — | — | — |
| 2025-02-05 | $241.82 | $242.39 | $240.05 | $240.09 | 405,500 | — | — | — | — | — |
| 2025-02-04 | $237.61 | $242.03 | $237.61 | $240.59 | 563,600 | — | — | — | — | — |
| 2025-02-03 | $237.12 | $240.16 | $234.31 | $238.65 | 515,900 | — | — | — | — | — |
| 2025-01-31 | $231.03 | $241.25 | $230.69 | $238.22 | 726,800 | — | — | — | — | — |
| 2025-01-30 | $236.56 | $240.12 | $236.56 | $239.12 | 438,300 | — | — | — | — | — |
| 2025-01-29 | $237.72 | $238.83 | $235.52 | $235.56 | 478,000 | — | — | — | — | — |
| 2025-01-28 | $239.67 | $241.45 | $237.75 | $237.91 | 390,100 | — | — | — | — | — |
| 2025-01-27 | $237.41 | $241.18 | $236.52 | $239.54 | 420,300 | — | — | — | — | — |
| 2025-01-24 | $235.79 | $237.81 | $235.79 | $237.35 | 327,300 | — | — | — | — | — |
| 2025-01-23 | $235.18 | $237.11 | $234.06 | $236.76 | 443,100 | — | — | — | — | — |
| 2025-01-22 | $233.65 | $236.05 | $232.06 | $234.95 | 397,000 | — | — | — | — | — |
| 2025-01-21 | $232.49 | $234.20 | $231.65 | $233.55 | 465,100 | — | — | — | — | — |
| 2025-01-17 | $231.87 | $233.56 | $230.15 | $230.40 | 582,500 | — | — | — | — | — |
| 2025-01-16 | $227.95 | $231.88 | $227.69 | $231.04 | 422,900 | — | — | — | — | — |
| 2025-01-15 | $230.00 | $230.00 | $226.22 | $228.09 | 372,200 | — | — | — | — | — |
| 2025-01-14 | $224.88 | $227.66 | $224.56 | $227.12 | 372,500 | — | — | — | — | — |
| 2025-01-13 | $221.29 | $225.25 | $220.13 | $224.81 | 393,700 | — | — | — | — | — |
| 2025-01-10 | $227.63 | $228.20 | $220.00 | $221.46 | 642,700 | — | — | — | — | — |
| 2025-01-08 | $226.69 | $229.73 | $225.20 | $229.49 | 675,900 | — | — | — | — | — |
| 2025-01-07 | $226.04 | $227.93 | $225.23 | $226.32 | 627,100 | — | — | — | — | — |
| 2025-01-06 | $228.24 | $229.70 | $224.93 | $225.44 | 524,900 | — | — | — | — | — |
| 2025-01-03 | $226.00 | $229.97 | $225.88 | $229.23 | 553,400 | — | — | — | — | — |
| 2025-01-02 | $226.48 | $228.15 | $225.08 | $226.83 | 626,900 | — | — | — | — | — |
| 2024-12-31 | $225.60 | $227.13 | $225.14 | $226.09 | 316,100 | — | — | — | — | — |
| 2024-12-30 | $224.41 | $226.34 | $221.89 | $225.50 | 389,700 | — | — | — | — | — |
| 2024-12-27 | $226.23 | $227.92 | $224.89 | $226.37 | 231,400 | — | — | — | — | — |
| 2024-12-26 | $225.90 | $228.02 | $225.50 | $227.74 | 301,800 | — | — | — | — | — |
| 2024-12-24 | $225.12 | $227.47 | $224.63 | $227.34 | 113,800 | — | — | — | — | — |
| 2024-12-23 | $225.00 | $225.43 | $223.10 | $224.49 | 306,800 | — | — | — | — | — |
| 2024-12-20 | $222.90 | $228.09 | $222.57 | $226.01 | 1,191,400 | — | — | — | — | — |
| 2024-12-19 | $223.29 | $225.70 | $223.22 | $224.18 | 474,800 | — | — | — | — | — |
| 2024-12-18 | $228.91 | $231.35 | $222.87 | $223.09 | 500,200 | — | — | — | — | — |
| 2024-12-17 | $231.88 | $233.58 | $229.27 | $229.69 | 680,500 | — | — | — | — | — |
| 2024-12-16 | $233.88 | $234.58 | $231.44 | $231.92 | 372,000 | — | — | — | — | — |
| 2024-12-13 | $234.93 | $235.45 | $233.20 | $233.53 | 366,700 | — | — | — | $0.88 | — |
| 2024-12-12 | $236.38 | $236.68 | $234.50 | $235.89 | 321,300 | — | — | — | — | — |
| 2024-12-11 | $236.80 | $237.02 | $235.05 | $235.59 | 361,500 | — | — | — | — | — |
| 2024-12-10 | $233.89 | $236.08 | $230.05 | $235.90 | 342,900 | — | — | — | — | — |
| 2024-12-09 | $234.56 | $236.11 | $232.13 | $233.57 | 423,500 | — | — | — | — | — |
| 2024-12-06 | $236.29 | $237.96 | $235.37 | $235.43 | 389,400 | — | — | — | — | — |
| 2024-12-05 | $231.95 | $236.10 | $230.68 | $235.91 | 594,400 | — | — | — | — | — |
| 2024-12-04 | $231.88 | $234.11 | $230.88 | $232.93 | 483,600 | — | — | — | — | — |
| 2024-12-03 | $233.82 | $234.60 | $229.94 | $232.22 | 432,000 | — | — | — | — | — |
| 2024-12-02 | $236.23 | $236.23 | $233.06 | $234.25 | 334,800 | — | — | — | — | — |
| 2024-11-29 | $236.04 | $236.94 | $234.87 | $236.02 | 253,000 | — | — | — | — | — |
| 2024-11-27 | $236.64 | $237.74 | $235.55 | $235.80 | 361,700 | — | — | — | — | — |
| 2024-11-26 | $234.17 | $236.50 | $232.55 | $236.44 | 655,800 | — | — | — | — | — |
| 2024-11-25 | $231.69 | $234.45 | $229.95 | $233.23 | 815,500 | — | — | — | — | — |
| 2024-11-22 | $229.29 | $230.31 | $227.20 | $230.24 | 943,600 | — | — | — | — | — |
| 2024-11-21 | $226.70 | $228.69 | $224.96 | $227.47 | 974,900 | — | — | — | — | — |
| 2024-11-20 | $224.85 | $226.03 | $222.01 | $225.39 | 457,400 | — | — | — | — | — |
| 2024-11-19 | $225.49 | $226.87 | $223.98 | $224.84 | 382,900 | — | — | — | — | — |
| 2024-11-18 | $227.26 | $229.34 | $226.84 | $227.08 | 418,100 | — | — | — | — | — |
| 2024-11-15 | $227.13 | $229.64 | $225.94 | $227.78 | 583,300 | — | — | — | — | — |
| 2024-11-14 | $228.81 | $229.19 | $226.34 | $227.56 | 562,300 | — | — | — | — | — |
| 2024-11-13 | $226.34 | $230.00 | $226.34 | $229.01 | 434,100 | — | — | — | — | — |
| 2024-11-12 | $226.94 | $228.75 | $225.98 | $226.86 | 500,300 | — | — | — | — | — |
| 2024-11-11 | $226.00 | $228.06 | $225.15 | $226.21 | 536,500 | — | — | — | — | — |
| 2024-11-08 | $221.57 | $226.16 | $221.57 | $225.21 | 466,100 | — | — | — | — | — |
| 2024-11-07 | $220.14 | $222.15 | $218.37 | $221.18 | 433,900 | — | — | — | — | — |
| 2024-11-06 | $225.18 | $225.29 | $216.31 | $219.46 | 753,800 | — | — | — | — | — |
| 2024-11-05 | $208.59 | $218.49 | $208.20 | $218.30 | 651,500 | — | — | — | — | — |
| 2024-11-04 | $210.77 | $211.45 | $209.12 | $209.64 | 653,900 | — | — | — | — | — |
| 2024-11-01 | $211.22 | $212.62 | $209.83 | $210.21 | 525,200 | — | — | — | — | — |
| 2024-10-31 | $211.30 | $212.53 | $209.52 | $210.86 | 610,800 | — | — | — | — | — |
| 2024-10-30 | $214.57 | $215.55 | $212.32 | $212.50 | 456,500 | — | — | — | — | — |
| 2024-10-29 | $213.58 | $215.24 | $212.64 | $212.66 | 447,000 | — | — | — | — | — |
| 2024-10-28 | $215.13 | $216.11 | $212.91 | $213.70 | 378,500 | — | — | — | — | — |
| 2024-10-25 | $217.53 | $217.55 | $212.66 | $214.03 | 271,100 | — | — | — | — | — |
| 2024-10-24 | $216.10 | $217.79 | $214.79 | $216.76 | 454,900 | — | — | — | — | — |
| 2024-10-23 | $216.75 | $218.44 | $215.64 | $216.36 | 230,600 | — | — | — | — | — |
| 2024-10-22 | $218.00 | $218.41 | $216.27 | $216.90 | 323,400 | — | — | — | — | — |
| 2024-10-21 | $218.10 | $219.39 | $217.25 | $218.81 | 421,900 | — | — | — | — | — |
| 2024-10-18 | $218.72 | $219.41 | $217.65 | $219.10 | 288,600 | — | — | — | — | — |
| 2024-10-17 | $219.92 | $220.46 | $217.28 | $218.25 | 409,000 | — | — | — | — | — |
| 2024-10-16 | $221.16 | $222.80 | $218.97 | $219.23 | 412,200 | — | — | — | — | — |
| 2024-10-15 | $222.28 | $224.32 | $220.70 | $221.75 | 411,200 | — | — | — | — | — |
| 2024-10-14 | $221.00 | $222.53 | $220.30 | $221.51 | 334,100 | — | — | — | — | — |
| 2024-10-11 | $217.63 | $222.80 | $217.63 | $220.74 | 591,300 | — | — | — | — | — |
| 2024-10-10 | $218.56 | $219.25 | $216.17 | $216.83 | 419,400 | — | — | — | — | — |
| 2024-10-09 | $217.87 | $220.82 | $217.51 | $219.71 | 364,100 | — | — | — | — | — |
| 2024-10-08 | $216.07 | $217.42 | $214.91 | $216.81 | 636,400 | — | — | — | — | — |
| 2024-10-07 | $213.57 | $215.89 | $213.20 | $215.18 | 389,800 | — | — | — | — | — |
| 2024-10-04 | $215.36 | $216.15 | $213.12 | $215.33 | 341,300 | — | — | — | — | — |
| 2024-10-03 | $213.22 | $215.17 | $212.37 | $215.00 | 393,200 | — | — | — | — | — |
| 2024-10-02 | $213.62 | $215.82 | $212.09 | $213.75 | 499,200 | — | — | — | — | — |
| 2024-10-01 | $215.05 | $215.56 | $212.28 | $214.69 | 556,200 | — | — | — | — | — |
| 2024-09-30 | $211.60 | $215.26 | $211.60 | $215.03 | 725,200 | — | — | — | — | — |
| 2024-09-27 | $212.27 | $214.29 | $210.97 | $212.03 | 613,700 | — | — | — | — | — |
| 2024-09-26 | $208.91 | $212.09 | $208.41 | $211.75 | 757,500 | — | — | — | — | — |
| 2024-09-25 | $211.43 | $211.43 | $208.14 | $208.37 | 356,200 | — | — | — | — | — |
| 2024-09-24 | $210.17 | $211.36 | $208.89 | $210.53 | 320,500 | — | — | — | — | — |
| 2024-09-23 | $208.98 | $210.71 | $208.29 | $210.65 | 382,900 | — | — | — | — | — |
| 2024-09-20 | $208.39 | $209.20 | $207.21 | $208.22 | 1,172,500 | — | — | — | — | — |
| 2024-09-19 | $210.53 | $210.57 | $207.28 | $208.99 | 913,700 | — | — | — | — | — |
| 2024-09-18 | $211.10 | $212.70 | $208.48 | $208.59 | 532,800 | — | — | — | — | — |
| 2024-09-17 | $211.73 | $213.27 | $210.47 | $210.96 | 374,000 | — | — | — | — | — |
| 2024-09-16 | $212.61 | $214.22 | $210.64 | $211.64 | 292,900 | — | — | — | — | — |
| 2024-09-13 | $210.70 | $212.24 | $210.40 | $211.95 | 366,500 | — | — | — | — | — |
| 2024-09-12 | $210.10 | $211.69 | $208.58 | $210.53 | 384,800 | — | — | — | $0.88 | — |
| 2024-09-11 | $212.74 | $212.94 | $208.02 | $211.25 | 518,300 | — | — | — | — | — |
| 2024-09-10 | $211.32 | $214.48 | $210.29 | $214.15 | 769,000 | — | — | — | — | — |
| 2024-09-09 | $208.14 | $211.60 | $208.14 | $210.65 | 455,400 | — | — | — | — | — |
| 2024-09-06 | $210.31 | $210.99 | $206.95 | $207.59 | 632,300 | — | — | — | — | — |
| 2024-09-05 | $212.07 | $212.63 | $208.83 | $210.85 | 700,000 | — | — | — | — | — |
| 2024-09-04 | $211.44 | $212.37 | $210.18 | $211.94 | 754,600 | — | — | — | — | — |
| 2024-09-03 | $211.13 | $212.91 | $210.60 | $211.45 | 637,900 | — | — | — | — | — |
| 2024-08-30 | $213.42 | $213.43 | $210.10 | $212.86 | 646,300 | — | — | — | — | — |
| 2024-08-29 | $212.12 | $213.21 | $210.44 | $212.10 | 352,700 | — | — | — | — | — |
| 2024-08-28 | $210.68 | $212.92 | $210.15 | $211.59 | 488,200 | — | — | — | — | — |
| 2024-08-27 | $209.03 | $211.20 | $209.03 | $210.16 | 659,200 | — | — | — | — | — |
| 2024-08-26 | $209.50 | $211.32 | $208.80 | $209.45 | 483,200 | — | — | — | — | — |
| 2024-08-23 | $211.10 | $211.10 | $208.28 | $209.03 | 446,400 | — | — | — | — | — |
| 2024-08-22 | $211.14 | $211.71 | $209.39 | $210.22 | 461,300 | — | — | — | — | — |
| 2024-08-21 | $209.59 | $211.48 | $208.80 | $211.14 | 574,400 | — | — | — | — | — |
| 2024-08-20 | $209.53 | $210.53 | $208.19 | $209.49 | 529,300 | — | — | — | — | — |
| 2024-08-19 | $209.18 | $210.16 | $208.15 | $209.27 | 713,000 | — | — | — | — | — |
| 2024-08-16 | $208.99 | $210.13 | $208.10 | $208.71 | 538,300 | — | — | — | — | — |
| 2024-08-15 | $210.80 | $210.87 | $208.25 | $208.99 | 761,200 | — | — | — | — | — |
| 2024-08-14 | $209.56 | $209.77 | $206.29 | $209.65 | 1,487,000 | — | — | — | — | — |
| 2024-08-13 | $211.36 | $211.74 | $207.58 | $209.88 | 920,900 | — | — | — | — | — |
| 2024-08-12 | $214.64 | $214.99 | $210.78 | $211.15 | 485,900 | — | — | — | — | — |
| 2024-08-09 | $215.42 | $216.09 | $213.28 | $214.47 | 415,100 | — | — | — | — | — |
| 2024-08-08 | $211.98 | $219.52 | $211.84 | $216.04 | 557,900 | — | — | — | — | — |
| 2024-08-07 | $218.91 | $220.70 | $211.62 | $211.91 | 895,600 | — | — | — | — | — |
| 2024-08-06 | $211.51 | $223.81 | $211.23 | $218.55 | 1,155,000 | — | — | — | — | — |
| 2024-08-05 | $215.09 | $215.09 | $207.96 | $208.52 | 835,700 | — | — | — | — | — |
| 2024-08-02 | $214.89 | $216.03 | $210.23 | $215.97 | 655,900 | — | — | — | — | — |
| 2024-08-01 | $214.20 | $215.34 | $212.72 | $214.95 | 465,500 | — | — | — | — | — |
| 2024-07-31 | $215.39 | $216.86 | $213.84 | $214.00 | 516,700 | — | — | — | — | — |
| 2024-07-30 | $212.46 | $216.77 | $211.86 | $215.39 | 523,600 | — | — | — | — | — |
| 2024-07-29 | $212.99 | $214.46 | $210.90 | $211.02 | 387,900 | — | — | — | — | — |
| 2024-07-26 | $209.22 | $213.24 | $208.00 | $212.63 | 343,800 | — | — | — | — | — |
| 2024-07-25 | $203.77 | $211.85 | $203.77 | $208.07 | 385,500 | — | — | — | — | — |
| 2024-07-24 | $205.55 | $206.13 | $202.84 | $203.15 | 446,200 | — | — | — | — | — |
| 2024-07-23 | $204.87 | $206.31 | $204.22 | $205.55 | 301,300 | — | — | — | — | — |
| 2024-07-22 | $202.65 | $205.39 | $201.67 | $204.73 | 827,900 | — | — | — | — | — |
| 2024-07-19 | $206.13 | $206.43 | $200.63 | $201.89 | 591,000 | — | — | — | — | — |
| 2024-07-18 | $207.01 | $209.30 | $204.71 | $204.82 | 671,900 | — | — | — | — | — |
| 2024-07-17 | $209.55 | $209.55 | $207.54 | $207.94 | 708,700 | — | — | — | — | — |
| 2024-07-16 | $208.88 | $211.68 | $208.88 | $209.74 | 508,700 | — | — | — | — | — |
| 2024-07-15 | $205.82 | $208.87 | $205.71 | $208.14 | 298,800 | — | — | — | — | — |
| 2024-07-12 | $204.75 | $207.00 | $204.03 | $205.45 | 336,700 | — | — | — | — | — |
| 2024-07-11 | $201.41 | $204.98 | $201.01 | $203.47 | 370,900 | — | — | — | — | — |
| 2024-07-10 | $201.22 | $201.62 | $198.71 | $200.58 | 525,300 | — | — | — | — | — |
| 2024-07-09 | $201.41 | $201.75 | $199.38 | $199.99 | 470,200 | — | — | — | — | — |
| 2024-07-08 | $202.23 | $203.33 | $200.69 | $201.77 | 389,100 | — | — | — | — | — |
| 2024-07-05 | $199.46 | $202.27 | $199.10 | $202.12 | 385,000 | — | — | — | — | — |
| 2024-07-03 | $198.18 | $200.95 | $198.18 | $199.50 | 191,900 | — | — | — | — | — |
| 2024-07-02 | $196.72 | $198.46 | $196.43 | $198.29 | 264,400 | — | — | — | — | — |
| 2024-07-01 | $197.57 | $197.78 | $195.64 | $196.56 | 329,100 | — | — | — | — | — |
| 2024-06-28 | $199.55 | $200.72 | $196.29 | $197.00 | 1,005,200 | — | — | — | — | — |
| 2024-06-27 | $201.31 | $202.49 | $198.37 | $199.21 | 433,600 | — | — | — | — | — |
| 2024-06-26 | $199.57 | $200.50 | $198.47 | $200.42 | 378,100 | — | — | — | — | — |
| 2024-06-25 | $202.01 | $202.13 | $200.04 | $200.49 | 367,300 | — | — | — | — | — |
| 2024-06-24 | $201.18 | $203.28 | $200.17 | $201.84 | 385,200 | — | — | — | — | — |
| 2024-06-21 | $200.67 | $201.32 | $199.07 | $200.79 | 777,800 | — | — | — | — | — |
| 2024-06-20 | $198.94 | $200.81 | $198.48 | $199.94 | 372,500 | — | — | — | — | — |
| 2024-06-18 | $197.56 | $199.92 | $196.62 | $199.24 | 493,900 | — | — | — | — | — |
| 2024-06-17 | $195.14 | $197.70 | $193.85 | $197.65 | 444,300 | — | — | — | — | — |
| 2024-06-14 | $194.39 | $195.36 | $192.68 | $195.13 | 289,900 | — | — | — | $0.80 | — |
| 2024-06-13 | $196.21 | $196.81 | $194.91 | $196.21 | 286,600 | — | — | — | — | — |
| 2024-06-12 | $197.93 | $198.70 | $195.76 | $196.96 | 350,500 | — | — | — | — | — |
| 2024-06-11 | $196.45 | $197.65 | $194.96 | $196.67 | 327,200 | — | — | — | — | — |
| 2024-06-10 | $197.74 | $197.74 | $194.80 | $196.85 | 398,900 | — | — | — | — | — |
| 2024-06-07 | $196.89 | $199.46 | $196.24 | $198.04 | 365,100 | — | — | — | — | — |
| 2024-06-06 | $198.80 | $199.32 | $197.41 | $197.70 | 350,000 | — | — | — | — | — |
| 2024-06-05 | $200.27 | $200.27 | $197.14 | $197.97 | 468,700 | — | — | — | — | — |
| 2024-06-04 | $198.70 | $200.44 | $198.01 | $199.98 | 503,300 | — | — | — | — | — |
| 2024-06-03 | $199.89 | $200.85 | $197.59 | $199.58 | 550,600 | — | — | — | — | — |
| 2024-05-31 | $196.39 | $201.19 | $195.51 | $200.77 | 2,491,300 | — | — | — | — | — |
| 2024-05-30 | $194.91 | $195.97 | $193.47 | $195.70 | 584,100 | — | — | — | — | — |
| 2024-05-29 | $194.93 | $195.81 | $194.09 | $194.12 | 646,100 | — | — | — | — | — |
| 2024-05-28 | $200.00 | $200.21 | $195.22 | $196.23 | 737,400 | — | — | — | — | — |
| 2024-05-24 | $201.88 | $202.55 | $199.72 | $200.54 | 496,200 | — | — | — | — | — |
| 2024-05-23 | $204.08 | $204.08 | $200.82 | $201.69 | 501,700 | — | — | — | — | — |
| 2024-05-22 | $200.37 | $205.06 | $200.22 | $203.96 | 642,100 | — | — | — | — | — |
| 2024-05-21 | $200.39 | $200.46 | $198.82 | $199.97 | 551,500 | — | — | — | — | — |
| 2024-05-20 | $203.03 | $203.41 | $199.97 | $200.39 | 496,200 | — | — | — | — | — |
| 2024-05-17 | $204.76 | $204.76 | $202.71 | $203.49 | 544,900 | — | — | — | — | — |
| 2024-05-16 | $202.64 | $204.90 | $202.19 | $204.03 | 505,300 | — | — | — | — | — |
| 2024-05-15 | $200.70 | $202.69 | $200.57 | $202.12 | 516,100 | — | — | — | — | — |
| 2024-05-14 | $198.34 | $200.74 | $198.03 | $199.87 | 502,000 | — | — | — | — | — |
| 2024-05-13 | $196.41 | $198.29 | $195.75 | $197.80 | 615,100 | — | — | — | — | — |
| 2024-05-10 | $194.03 | $196.28 | $193.57 | $195.69 | 561,000 | — | — | — | — | — |
| 2024-05-09 | $191.84 | $194.18 | $190.47 | $193.06 | 653,500 | — | — | — | — | — |
| 2024-05-08 | $198.00 | $198.73 | $188.30 | $190.46 | 875,500 | — | — | — | — | — |
| 2024-05-07 | $201.94 | $202.00 | $200.34 | $201.36 | 469,200 | — | — | — | — | — |
| 2024-05-06 | $200.00 | $200.96 | $198.36 | $200.68 | 461,600 | — | — | — | — | — |
| 2024-05-03 | $196.95 | $199.08 | $196.82 | $198.85 | 437,700 | — | — | — | — | — |
| 2024-05-02 | $194.31 | $195.78 | $192.61 | $195.35 | 429,700 | — | — | — | — | — |
| 2024-05-01 | $193.71 | $196.11 | $192.86 | $193.43 | 333,700 | — | — | — | — | — |
| 2024-04-30 | $196.15 | $196.37 | $193.36 | $193.41 | 373,500 | — | — | — | — | — |
| 2024-04-29 | $195.04 | $196.36 | $194.75 | $196.29 | 315,200 | — | — | — | — | — |
| 2024-04-26 | $195.23 | $196.05 | $194.03 | $194.15 | 211,800 | — | — | — | — | — |
| 2024-04-25 | $194.22 | $196.03 | $192.72 | $195.56 | 257,500 | — | — | — | — | — |
| 2024-04-24 | $195.20 | $195.93 | $193.68 | $195.08 | 255,800 | — | — | — | — | — |
| 2024-04-23 | $195.04 | $196.14 | $194.43 | $195.91 | 350,600 | — | — | — | — | — |
| 2024-04-22 | $194.30 | $195.54 | $193.02 | $194.23 | 321,600 | — | — | — | — | — |
| 2024-04-19 | $193.94 | $194.92 | $193.33 | $193.38 | 393,800 | — | — | — | — | — |
| 2024-04-18 | $194.14 | $195.48 | $192.60 | $192.98 | 391,900 | — | — | — | — | — |
| 2024-04-17 | $194.99 | $194.99 | $192.31 | $193.45 | 421,200 | — | — | — | — | — |
| 2024-04-16 | $195.62 | $196.36 | $193.44 | $193.61 | 500,500 | — | — | — | — | — |
| 2024-04-15 | $200.72 | $201.11 | $195.36 | $195.67 | 332,400 | — | — | — | — | — |
| 2024-04-12 | $199.17 | $200.07 | $197.65 | $198.83 | 400,100 | — | — | — | — | — |
| 2024-04-11 | $204.27 | $204.90 | $200.67 | $200.75 | 434,100 | — | — | — | — | — |
| 2024-04-10 | $204.68 | $204.81 | $202.77 | $203.57 | 414,300 | — | — | — | — | — |
| 2024-04-09 | $206.12 | $207.55 | $204.95 | $207.24 | 576,900 | — | — | — | — | — |
| 2024-04-08 | $202.86 | $205.19 | $202.63 | $204.87 | 588,000 | — | — | — | — | — |
| 2024-04-05 | $199.00 | $203.55 | $199.00 | $202.75 | 471,800 | — | — | — | — | — |
| 2024-04-04 | $201.10 | $202.82 | $198.53 | $198.59 | 301,000 | — | — | — | — | — |
| 2024-04-03 | $202.00 | $202.03 | $198.72 | $199.48 | 465,400 | — | — | — | — | — |
| 2024-04-02 | $202.05 | $203.02 | $201.05 | $202.58 | 317,800 | — | — | — | — | — |
| 2024-04-01 | $204.26 | $204.48 | $203.01 | $203.23 | 188,200 | — | — | — | — | — |
| 2024-03-28 | $204.43 | $205.61 | $204.04 | $204.86 | 368,200 | — | — | — | — | — |
| 2024-03-27 | $203.25 | $203.98 | $201.94 | $203.84 | 362,100 | — | — | — | — | — |
| 2024-03-26 | $202.27 | $202.93 | $200.82 | $201.71 | 327,000 | — | — | — | — | — |
| 2024-03-25 | $203.50 | $203.79 | $202.01 | $202.34 | 312,300 | — | — | — | — | — |
| 2024-03-22 | $206.15 | $206.15 | $202.76 | $203.51 | 325,700 | — | — | — | — | — |
| 2024-03-21 | $204.59 | $206.60 | $203.87 | $206.05 | 340,100 | — | — | — | — | — |
| 2024-03-20 | $202.50 | $204.27 | $202.50 | $204.16 | 323,200 | — | — | — | — | — |
| 2024-03-19 | $199.85 | $202.36 | $199.72 | $202.25 | 363,900 | — | — | — | — | — |
| 2024-03-18 | $200.90 | $201.20 | $199.26 | $199.48 | 463,000 | — | — | — | — | — |
| 2024-03-15 | $197.95 | $200.31 | $197.95 | $200.20 | 856,900 | — | — | — | — | — |
| 2024-03-14 | $202.49 | $203.12 | $198.78 | $199.73 | 355,100 | — | — | — | $0.80 | — |
| 2024-03-13 | $204.13 | $204.95 | $202.58 | $202.98 | 349,600 | — | — | — | — | — |
| 2024-03-12 | $202.17 | $204.94 | $201.62 | $204.01 | 362,300 | — | — | — | — | — |
| 2024-03-11 | $203.06 | $203.70 | $201.16 | $202.36 | 296,700 | — | — | — | — | — |
| 2024-03-08 | $204.91 | $205.64 | $202.75 | $203.55 | 446,900 | — | — | — | — | — |
| 2024-03-07 | $204.38 | $205.93 | $203.58 | $204.90 | 519,400 | — | — | — | — | — |
| 2024-03-06 | $202.52 | $204.79 | $201.65 | $203.02 | 465,500 | — | — | — | — | — |
| 2024-03-05 | $205.28 | $205.28 | $199.76 | $201.20 | 416,700 | — | — | — | — | — |
| 2024-03-04 | $203.23 | $205.62 | $203.23 | $205.56 | 461,000 | — | — | — | — | — |
| 2024-03-01 | $203.11 | $203.93 | $201.73 | $203.74 | 442,400 | — | — | — | — | — |
| 2024-02-29 | $201.58 | $204.12 | $201.57 | $203.58 | 1,120,600 | — | — | — | — | — |
| 2024-02-28 | $200.20 | $202.56 | $199.30 | $201.45 | 314,300 | — | — | — | — | — |
| 2024-02-27 | $200.95 | $201.29 | $198.84 | $200.01 | 354,400 | — | — | — | — | — |
| 2024-02-26 | $201.24 | $202.42 | $200.72 | $201.40 | 362,100 | — | — | — | — | — |
| 2024-02-23 | $200.90 | $201.93 | $199.89 | $201.49 | 325,200 | — | — | — | — | — |
| 2024-02-22 | $197.93 | $200.06 | $197.93 | $199.84 | 490,400 | — | — | — | — | — |
| 2024-02-21 | $195.43 | $196.76 | $194.42 | $196.58 | 538,300 | — | — | — | — | — |
| 2024-02-20 | $197.67 | $197.67 | $194.66 | $195.16 | 527,200 | — | — | — | — | — |
| 2024-02-16 | $197.90 | $199.23 | $196.95 | $197.92 | 1,212,800 | — | — | — | — | — |
| 2024-02-15 | $196.70 | $198.60 | $196.50 | $198.30 | 721,500 | — | — | — | — | — |
| 2024-02-14 | $194.66 | $196.95 | $194.47 | $196.47 | 1,092,500 | — | — | — | — | — |
| 2024-02-13 | $195.58 | $195.75 | $192.60 | $193.56 | 530,900 | — | — | — | — | — |
| 2024-02-12 | $199.45 | $199.56 | $197.59 | $197.63 | 554,800 | — | — | — | — | — |
| 2024-02-09 | $199.03 | $199.86 | $198.50 | $198.98 | 622,500 | — | — | — | — | — |
| 2024-02-08 | $199.79 | $200.00 | $198.15 | $199.00 | 583,500 | — | — | — | — | — |
| 2024-02-07 | $199.24 | $200.12 | $197.23 | $198.25 | 863,200 | — | — | — | — | — |
| 2024-02-06 | $198.43 | $199.25 | $196.81 | $198.85 | 593,500 | — | — | — | — | — |
| 2024-02-05 | $200.82 | $201.04 | $196.09 | $198.23 | 840,500 | — | — | — | — | — |
| 2024-02-02 | $201.03 | $202.27 | $197.86 | $201.74 | 713,700 | — | — | — | — | — |
| 2024-02-01 | $202.92 | $203.34 | $191.87 | $201.63 | 1,169,000 | — | — | — | — | — |
| 2024-01-31 | $209.24 | $209.24 | $203.91 | $204.20 | 1,191,800 | — | — | — | — | — |
| 2024-01-30 | $208.00 | $210.24 | $208.00 | $208.96 | 1,146,000 | — | — | — | — | — |
| 2024-01-29 | $207.25 | $208.52 | $206.85 | $208.16 | 1,036,200 | — | — | — | — | — |
| 2024-01-26 | $208.02 | $209.61 | $207.53 | $207.88 | 690,400 | — | — | — | — | — |
| 2024-01-25 | $206.51 | $208.48 | $206.51 | $208.25 | 539,600 | — | — | — | — | — |
| 2024-01-24 | $206.56 | $207.78 | $205.48 | $206.07 | 443,600 | — | — | — | — | — |
| 2024-01-23 | $206.36 | $207.42 | $205.65 | $206.32 | 343,000 | — | — | — | — | — |
| 2024-01-22 | $205.31 | $206.89 | $205.31 | $206.38 | 367,400 | — | — | — | — | — |
| 2024-01-19 | $201.89 | $205.01 | $201.15 | $204.89 | 442,600 | — | — | — | — | — |
| 2024-01-18 | $202.08 | $203.18 | $200.30 | $201.23 | 450,100 | — | — | — | — | — |
| 2024-01-17 | $202.54 | $204.80 | $201.32 | $201.95 | 402,800 | — | — | — | — | — |
| 2024-01-16 | $200.78 | $202.79 | $200.04 | $202.16 | 422,600 | — | — | — | — | — |
| 2024-01-12 | $202.11 | $202.66 | $200.71 | $202.60 | 300,200 | — | — | — | — | — |
| 2024-01-11 | $202.42 | $202.51 | $200.03 | $201.21 | 426,700 | — | — | — | — | — |
| 2024-01-10 | $200.53 | $202.02 | $199.08 | $201.97 | 304,800 | — | — | — | — | — |
| 2024-01-09 | $198.82 | $200.28 | $198.20 | $200.00 | 370,700 | — | — | — | — | — |
| 2024-01-08 | $197.23 | $200.04 | $196.16 | $200.00 | 497,700 | — | — | — | — | — |
| 2024-01-05 | $196.78 | $198.28 | $195.90 | $196.35 | 515,200 | — | — | — | — | — |
| 2024-01-04 | $197.69 | $199.59 | $197.03 | $197.09 | 366,700 | — | — | — | — | — |
| 2024-01-03 | $199.52 | $199.74 | $197.10 | $197.12 | 399,800 | — | — | — | — | — |
| 2024-01-02 | $204.35 | $204.96 | $199.00 | $199.89 | 616,300 | — | — | — | — | — |
| 2023-12-29 | $205.81 | $206.79 | $204.87 | $205.75 | 441,100 | — | — | — | — | — |
| 2023-12-28 | $204.98 | $207.29 | $204.26 | $205.83 | 535,500 | — | — | — | — | — |
| 2023-12-27 | $202.19 | $204.51 | $201.87 | $204.27 | 537,500 | — | — | — | — | — |
| 2023-12-26 | $199.78 | $202.68 | $199.54 | $202.02 | 981,100 | — | — | — | — | — |
| 2023-12-22 | $197.47 | $200.17 | $196.85 | $199.67 | 568,800 | — | — | — | — | — |
| 2023-12-21 | $196.31 | $196.89 | $195.00 | $196.36 | 341,200 | — | — | — | — | — |
| 2023-12-20 | $196.50 | $198.48 | $196.14 | $196.36 | 462,900 | — | — | — | — | — |
| 2023-12-19 | $196.71 | $198.46 | $196.50 | $197.02 | 494,400 | — | — | — | — | — |
| 2023-12-18 | $195.00 | $196.78 | $194.45 | $196.71 | 660,400 | — | — | — | — | — |
| 2023-12-15 | $191.44 | $193.75 | $189.92 | $193.75 | 1,137,300 | — | — | — | — | — |
| 2023-12-14 | $193.21 | $193.75 | $192.13 | $193.64 | 635,000 | — | — | — | $0.80 | — |
| 2023-12-13 | $194.11 | $194.23 | $192.26 | $193.30 | 467,000 | — | — | — | — | — |
| 2023-12-12 | $191.79 | $194.38 | $191.02 | $193.84 | 471,400 | — | — | — | — | — |
| 2023-12-11 | $191.32 | $193.52 | $190.97 | $191.09 | 487,200 | — | — | — | — | — |
| 2023-12-08 | $192.30 | $192.44 | $189.04 | $191.36 | 532,400 | — | — | — | — | — |
| 2023-12-07 | $190.61 | $192.29 | $188.78 | $192.01 | 608,900 | — | — | — | — | — |
| 2023-12-06 | $194.46 | $195.61 | $191.10 | $191.39 | 1,181,500 | — | — | — | — | — |
| 2023-12-05 | $195.25 | $195.25 | $192.78 | $194.34 | 755,500 | — | — | — | — | — |
| 2023-12-04 | $194.19 | $196.52 | $193.40 | $195.12 | 660,000 | — | — | — | — | — |
| 2023-12-01 | $193.35 | $195.80 | $191.59 | $195.40 | 550,400 | — | — | — | — | — |
| 2023-11-30 | $191.05 | $193.97 | $190.10 | $193.82 | 1,351,300 | — | — | — | — | — |
| 2023-11-29 | $189.16 | $191.05 | $189.00 | $190.64 | 501,400 | — | — | — | — | — |
| 2023-11-28 | $187.27 | $189.79 | $186.19 | $188.57 | 475,500 | — | — | — | — | — |
| 2023-11-27 | $186.57 | $187.79 | $185.41 | $187.62 | 350,800 | — | — | — | — | — |
| 2023-11-24 | $186.97 | $187.96 | $185.30 | $186.59 | 162,700 | — | — | — | — | — |
| 2023-11-22 | $185.87 | $186.85 | $185.10 | $186.70 | 382,500 | — | — | — | — | — |
| 2023-11-21 | $184.10 | $186.80 | $183.60 | $185.25 | 416,500 | — | — | — | — | — |
| 2023-11-20 | $183.00 | $184.17 | $182.57 | $183.71 | 353,400 | — | — | — | — | — |
| 2023-11-17 | $182.09 | $182.75 | $181.11 | $182.70 | 506,400 | — | — | — | — | — |
| 2023-11-16 | $181.05 | $182.54 | $180.31 | $181.21 | 381,700 | — | — | — | — | — |
| 2023-11-15 | $180.49 | $182.08 | $180.16 | $180.32 | 422,000 | — | — | — | — | — |
| 2023-11-14 | $180.36 | $182.07 | $179.79 | $181.01 | 502,600 | — | — | — | — | — |
| 2023-11-13 | $176.75 | $177.84 | $176.29 | $177.80 | 333,200 | — | — | — | — | — |
| 2023-11-10 | $176.31 | $177.28 | $175.21 | $177.12 | 557,600 | — | — | — | — | — |
| 2023-11-09 | $178.42 | $179.20 | $175.81 | $176.18 | 514,400 | — | — | — | — | — |
| 2023-11-08 | $176.80 | $178.05 | $175.80 | $177.94 | 644,600 | — | — | — | — | — |
| 2023-11-07 | $177.30 | $177.93 | $176.07 | $176.90 | 621,200 | — | — | — | — | — |
| 2023-11-06 | $177.46 | $178.28 | $175.55 | $177.33 | 477,600 | — | — | — | — | — |
| 2023-11-03 | $179.63 | $182.09 | $177.00 | $177.12 | 565,900 | — | — | — | — | — |
| 2023-11-02 | $171.48 | $179.65 | $171.45 | $178.81 | 801,700 | — | — | — | — | — |
| 2023-11-01 | $170.45 | $170.79 | $168.76 | $170.53 | 573,300 | — | — | — | — | — |
| 2023-10-31 | $169.67 | $171.26 | $169.49 | $170.64 | 487,800 | — | — | — | — | — |
| 2023-10-30 | $168.14 | $170.36 | $167.84 | $169.47 | 423,900 | — | — | — | — | — |
| 2023-10-27 | $169.11 | $169.11 | $166.73 | $167.38 | 342,700 | — | — | — | — | — |
| 2023-10-26 | $170.19 | $172.57 | $169.29 | $169.33 | 380,200 | — | — | — | — | — |
| 2023-10-25 | $171.93 | $172.72 | $169.79 | $169.99 | 386,800 | — | — | — | — | — |
| 2023-10-24 | $173.10 | $174.56 | $171.40 | $172.85 | 326,400 | — | — | — | — | — |
| 2023-10-23 | $173.42 | $175.02 | $172.57 | $172.66 | 370,400 | — | — | — | — | — |
| 2023-10-20 | $176.21 | $176.47 | $173.03 | $173.19 | 439,200 | — | — | — | — | — |
| 2023-10-19 | $177.28 | $178.50 | $175.53 | $175.90 | 328,500 | — | — | — | — | — |
| 2023-10-18 | $180.59 | $181.86 | $177.35 | $177.64 | 356,600 | — | — | — | — | — |
| 2023-10-17 | $179.89 | $182.02 | $179.74 | $181.11 | 462,100 | — | — | — | — | — |
| 2023-10-16 | $178.68 | $180.68 | $177.41 | $179.60 | 424,500 | — | — | — | — | — |
| 2023-10-13 | $181.57 | $181.63 | $176.69 | $177.68 | 715,700 | — | — | — | — | — |
| 2023-10-12 | $182.73 | $182.81 | $180.00 | $181.22 | 321,300 | — | — | — | — | — |
| 2023-10-11 | $181.96 | $182.51 | $180.54 | $182.39 | 352,200 | — | — | — | — | — |
| 2023-10-10 | $181.69 | $182.93 | $180.63 | $181.47 | 526,100 | — | — | — | — | — |
| 2023-10-09 | $179.34 | $181.94 | $179.34 | $181.90 | 338,900 | — | — | — | — | — |
| 2023-10-06 | $178.47 | $180.35 | $177.70 | $179.69 | 748,200 | — | — | — | — | — |
| 2023-10-05 | $178.71 | $179.71 | $177.46 | $179.32 | 371,500 | — | — | — | — | — |
| 2023-10-04 | $176.08 | $179.59 | $176.05 | $179.45 | 436,300 | — | — | — | — | — |
| 2023-10-03 | $176.81 | $177.72 | $175.41 | $175.73 | 581,600 | — | — | — | — | — |
| 2023-10-02 | $178.86 | $179.40 | $176.44 | $176.99 | 714,100 | — | — | — | — | — |
| 2023-09-29 | $181.78 | $182.36 | $178.69 | $179.05 | 670,000 | — | — | — | — | — |
| 2023-09-28 | $180.95 | $181.62 | $180.27 | $181.00 | 577,700 | — | — | — | — | — |
| 2023-09-27 | $182.39 | $182.52 | $179.99 | $181.22 | 593,500 | — | — | — | — | — |
| 2023-09-26 | $184.29 | $184.80 | $181.88 | $182.07 | 426,100 | — | — | — | — | — |
| 2023-09-25 | $184.01 | $185.38 | $183.17 | $185.09 | 342,400 | — | — | — | — | — |
| 2023-09-22 | $183.34 | $185.80 | $182.68 | $184.25 | 414,000 | — | — | — | — | — |
| 2023-09-21 | $184.19 | $185.18 | $183.32 | $183.50 | 526,700 | — | — | — | — | — |
| 2023-09-20 | $186.16 | $187.67 | $184.14 | $184.49 | 527,500 | — | — | — | — | — |
| 2023-09-19 | $184.79 | $185.95 | $183.98 | $185.76 | 342,100 | — | — | — | — | — |
| 2023-09-18 | $185.30 | $185.97 | $183.92 | $184.96 | 403,300 | — | — | — | — | — |
| 2023-09-15 | $187.59 | $187.62 | $184.25 | $185.14 | 1,031,600 | — | — | — | — | — |
| 2023-09-14 | $188.19 | $189.01 | $187.28 | $188.03 | 380,200 | — | — | — | $0.80 | — |
| 2023-09-13 | $188.92 | $189.69 | $187.00 | $188.14 | 404,400 | — | — | — | — | — |
| 2023-09-12 | $188.37 | $189.46 | $187.62 | $188.80 | 306,600 | — | — | — | — | — |
| 2023-09-11 | $187.83 | $189.06 | $187.28 | $189.00 | 442,700 | — | — | — | — | — |
| 2023-09-08 | $187.59 | $189.08 | $186.84 | $187.73 | 355,300 | — | — | — | — | — |
| 2023-09-07 | $185.68 | $187.39 | $185.44 | $187.13 | 295,200 | — | — | — | — | — |
| 2023-09-06 | $187.60 | $188.11 | $184.77 | $185.29 | 493,100 | — | — | — | — | — |
| 2023-09-05 | $187.86 | $188.78 | $186.60 | $187.69 | 447,900 | — | — | — | — | — |
| 2023-09-01 | $186.95 | $187.84 | $186.51 | $187.74 | 293,700 | — | — | — | — | — |
| 2023-08-31 | $186.97 | $187.55 | $185.61 | $186.21 | 637,400 | — | — | — | — | — |
| 2023-08-30 | $186.64 | $187.50 | $185.73 | $186.83 | 426,800 | — | — | — | — | — |
| 2023-08-29 | $186.52 | $186.61 | $185.50 | $186.24 | 396,000 | — | — | — | — | — |
| 2023-08-28 | $184.30 | $186.54 | $184.05 | $186.05 | 444,000 | — | — | — | — | — |
| 2023-08-25 | $183.37 | $184.88 | $181.91 | $183.69 | 540,500 | — | — | — | — | — |
| 2023-08-24 | $182.99 | $183.76 | $180.54 | $182.51 | 1,019,300 | — | — | — | — | — |
| 2023-08-23 | $178.25 | $182.66 | $177.85 | $182.50 | 929,500 | — | — | — | — | — |
| 2023-08-22 | $178.07 | $179.74 | $177.61 | $177.80 | 574,700 | — | — | — | — | — |
| 2023-08-21 | $178.41 | $180.16 | $177.29 | $177.93 | 1,062,000 | — | — | — | — | — |
| 2023-08-18 | $178.31 | $180.15 | $178.01 | $179.00 | 791,300 | — | — | — | — | — |
| 2023-08-17 | $181.65 | $182.19 | $178.56 | $178.58 | 711,400 | — | — | — | — | — |
| 2023-08-16 | $180.85 | $182.47 | $180.29 | $181.35 | 569,700 | — | — | — | — | — |
| 2023-08-15 | $181.70 | $182.22 | $180.51 | $180.85 | 661,500 | — | — | — | — | — |
| 2023-08-14 | $181.46 | $184.10 | $181.46 | $182.82 | 451,700 | — | — | — | — | — |
| 2023-08-11 | $178.93 | $182.33 | $178.93 | $181.90 | 514,900 | — | — | — | — | — |
| 2023-08-10 | $178.81 | $181.84 | $178.45 | $179.36 | 735,400 | — | — | — | — | — |
| 2023-08-09 | $177.18 | $180.43 | $177.18 | $178.58 | 624,700 | — | — | — | — | — |
| 2023-08-08 | $171.39 | $177.00 | $170.10 | $176.86 | 1,026,700 | — | — | — | — | — |
| 2023-08-07 | $166.01 | $167.11 | $165.25 | $166.15 | 471,900 | — | — | — | — | — |
| 2023-08-04 | $166.18 | $167.54 | $165.50 | $165.72 | 424,400 | — | — | — | — | — |
| 2023-08-03 | $166.39 | $166.83 | $164.99 | $165.90 | 392,300 | — | — | — | — | — |
| 2023-08-02 | $166.64 | $167.76 | $165.74 | $166.69 | 459,700 | — | — | — | — | — |
| 2023-08-01 | $167.55 | $168.71 | $166.78 | $168.22 | 294,900 | — | — | — | — | — |
| 2023-07-31 | $167.83 | $168.72 | $167.37 | $167.92 | 381,300 | — | — | — | — | — |
| 2023-07-28 | $171.17 | $171.78 | $167.53 | $167.82 | 327,100 | — | — | — | — | — |
| 2023-07-27 | $172.85 | $172.85 | $169.57 | $169.81 | 301,200 | — | — | — | — | — |
| 2023-07-26 | $170.15 | $172.75 | $169.70 | $171.98 | 349,200 | — | — | — | — | — |
| 2023-07-25 | $169.34 | $171.25 | $169.11 | $171.07 | 246,800 | — | — | — | — | — |
| 2023-07-24 | $170.01 | $170.62 | $169.27 | $169.86 | 219,000 | — | — | — | — | — |
| 2023-07-21 | $170.00 | $170.30 | $168.94 | $169.83 | 323,300 | — | — | — | — | — |
| 2023-07-20 | $168.98 | $169.51 | $167.61 | $169.19 | 338,900 | — | — | — | — | — |
| 2023-07-19 | $167.94 | $170.51 | $167.50 | $169.67 | 489,900 | — | — | — | — | — |
| 2023-07-18 | $166.51 | $167.45 | $165.15 | $167.33 | 731,600 | — | — | — | — | — |
| 2023-07-17 | $167.55 | $168.43 | $166.66 | $166.73 | 427,700 | — | — | — | — | — |
| 2023-07-14 | $167.80 | $168.69 | $167.08 | $167.99 | 372,300 | — | — | — | — | — |
| 2023-07-13 | $166.56 | $168.16 | $166.47 | $167.94 | 303,200 | — | — | — | — | — |
| 2023-07-12 | $167.66 | $167.96 | $166.17 | $166.47 | 223,300 | — | — | — | — | — |
| 2023-07-11 | $165.29 | $166.53 | $164.45 | $166.35 | 432,100 | — | — | — | — | — |
| 2023-07-10 | $163.47 | $165.42 | $163.17 | $165.17 | 313,900 | — | — | — | — | — |
| 2023-07-07 | $162.39 | $164.53 | $162.25 | $163.30 | 272,100 | — | — | — | — | — |
| 2023-07-06 | $162.63 | $164.41 | $161.95 | $163.51 | 326,900 | — | — | — | — | — |
| 2023-07-05 | $163.06 | $164.28 | $161.85 | $163.94 | 293,000 | — | — | — | — | — |
| 2023-07-03 | $164.45 | $164.99 | $163.32 | $163.89 | 247,300 | — | — | — | — | — |
| 2023-06-30 | $164.41 | $166.03 | $163.92 | $165.63 | 514,600 | — | — | — | — | — |
| 2023-06-29 | $161.84 | $163.40 | $161.33 | $163.30 | 277,700 | — | — | — | — | — |
| 2023-06-28 | $161.98 | $161.98 | $160.55 | $161.73 | 380,100 | — | — | — | — | — |
| 2023-06-27 | $160.26 | $161.79 | $159.51 | $161.51 | 298,900 | — | — | — | — | — |
| 2023-06-26 | $157.86 | $160.69 | $157.21 | $159.91 | 353,800 | — | — | — | — | — |
| 2023-06-23 | $157.43 | $158.48 | $157.00 | $158.01 | 724,700 | — | — | — | — | — |
| 2023-06-22 | $159.75 | $160.33 | $157.88 | $158.55 | 286,300 | — | — | — | — | — |
| 2023-06-21 | $158.13 | $160.69 | $157.13 | $159.68 | 396,400 | — | — | — | — | — |
| 2023-06-20 | $159.70 | $159.70 | $157.76 | $158.78 | 627,100 | — | — | — | — | — |
| 2023-06-16 | $160.00 | $161.98 | $159.42 | $160.80 | 1,159,700 | — | — | — | — | — |
| 2023-06-15 | $156.99 | $160.00 | $156.26 | $159.70 | 428,900 | — | — | — | — | — |
| 2023-06-14 | $157.73 | $158.64 | $156.84 | $157.43 | 538,300 | — | — | — | $0.72 | — |
| 2023-06-13 | $154.40 | $157.92 | $154.40 | $157.77 | 580,700 | — | — | — | — | — |
| 2023-06-12 | $153.86 | $154.56 | $153.09 | $154.30 | 366,700 | — | — | — | — | — |
| 2023-06-09 | $154.13 | $154.13 | $152.47 | $153.84 | 354,800 | — | — | — | — | — |
| 2023-06-08 | $154.34 | $154.34 | $152.50 | $153.99 | 624,300 | — | — | — | — | — |
| 2023-06-07 | $154.04 | $154.55 | $152.69 | $153.94 | 468,200 | — | — | — | — | — |
| 2023-06-06 | $153.82 | $154.54 | $153.41 | $154.30 | 484,900 | — | — | — | — | — |
| 2023-06-05 | $153.21 | $154.03 | $152.96 | $153.54 | 570,600 | — | — | — | — | — |
| 2023-06-02 | $149.27 | $153.32 | $148.94 | $153.25 | 604,200 | — | — | — | — | — |
| 2023-06-01 | $147.37 | $149.29 | $145.14 | $149.00 | 620,500 | — | — | — | — | — |
| 2023-05-31 | $147.71 | $147.88 | $144.54 | $146.72 | 4,836,700 | — | — | — | — | — |
| 2023-05-30 | $149.96 | $150.14 | $146.75 | $147.79 | 647,300 | — | — | — | — | — |
| 2023-05-26 | $148.52 | $150.06 | $148.00 | $149.59 | 503,400 | — | — | — | — | — |
| 2023-05-25 | $149.91 | $149.91 | $147.33 | $148.17 | 605,900 | — | — | — | — | — |
| 2023-05-24 | $150.94 | $150.94 | $148.16 | $150.03 | 702,700 | — | — | — | — | — |
| 2023-05-23 | $152.72 | $152.75 | $150.18 | $151.11 | 618,600 | — | — | — | — | — |
| 2023-05-22 | $153.82 | $154.67 | $147.11 | $153.72 | 415,000 | — | — | — | — | — |
| 2023-05-19 | $155.10 | $155.10 | $153.27 | $153.27 | 518,100 | — | — | — | — | — |
| 2023-05-18 | $152.44 | $154.41 | $152.08 | $154.19 | 401,500 | — | — | — | — | — |
| 2023-05-17 | $153.32 | $153.69 | $152.13 | $152.74 | 487,300 | — | — | — | — | — |
| 2023-05-16 | $153.77 | $154.10 | $152.21 | $152.52 | 551,500 | — | — | — | — | — |
| 2023-05-15 | $154.59 | $155.26 | $153.80 | $154.44 | 341,100 | — | — | — | — | — |
| 2023-05-12 | $155.25 | $155.86 | $152.84 | $154.57 | 384,200 | — | — | — | — | — |
| 2023-05-11 | $154.53 | $155.00 | $153.14 | $154.70 | 462,600 | — | — | — | — | — |
| 2023-05-10 | $153.95 | $155.22 | $153.49 | $154.85 | 468,000 | — | — | — | — | — |
| 2023-05-09 | $152.59 | $153.38 | $151.88 | $152.55 | 439,800 | — | — | — | — | — |
| 2023-05-08 | $153.08 | $153.24 | $151.46 | $152.56 | 469,900 | — | — | — | — | — |
| 2023-05-05 | $153.39 | $155.69 | $152.34 | $152.87 | 527,400 | — | — | — | — | — |
| 2023-05-04 | $154.70 | $155.67 | $152.24 | $153.06 | 686,600 | — | — | — | — | — |
| 2023-05-03 | $155.06 | $158.69 | $154.61 | $155.08 | 981,700 | — | — | — | — | — |
| 2023-05-02 | $146.64 | $153.69 | $143.95 | $153.26 | 1,156,200 | — | — | — | — | — |
| 2023-05-01 | $144.90 | $145.93 | $144.12 | $144.18 | 636,000 | — | — | — | — | — |
| 2023-04-28 | $143.40 | $145.85 | $142.81 | $145.41 | 587,200 | — | — | — | — | — |
| 2023-04-27 | $140.80 | $143.89 | $140.06 | $143.51 | 438,700 | — | — | — | — | — |
| 2023-04-26 | $140.00 | $141.39 | $139.52 | $139.94 | 583,500 | — | — | — | — | — |
| 2023-04-25 | $144.38 | $144.49 | $141.16 | $141.19 | 588,600 | — | — | — | — | — |
| 2023-04-24 | $144.14 | $144.96 | $143.80 | $144.69 | 491,400 | — | — | — | — | — |
| 2023-04-21 | $143.30 | $144.07 | $142.26 | $143.69 | 486,300 | — | — | — | — | — |
| 2023-04-20 | $143.62 | $143.62 | $141.49 | $142.61 | 540,000 | — | — | — | — | — |
| 2023-04-19 | $145.45 | $145.75 | $144.21 | $144.27 | 444,200 | — | — | — | — | — |
| 2023-04-18 | $146.66 | $146.91 | $145.42 | $145.83 | 386,700 | — | — | — | — | — |
| 2023-04-17 | $145.56 | $146.61 | $144.72 | $146.05 | 405,500 | — | — | — | — | — |
| 2023-04-14 | $145.92 | $147.20 | $143.85 | $145.18 | 422,400 | — | — | — | — | — |
| 2023-04-13 | $145.88 | $146.74 | $144.65 | $146.56 | 396,900 | — | — | — | — | — |
| 2023-04-12 | $144.99 | $145.93 | $144.12 | $145.53 | 559,500 | — | — | — | — | — |
| 2023-04-11 | $142.10 | $144.19 | $141.77 | $144.05 | 483,900 | — | — | — | — | — |
| 2023-04-10 | $139.93 | $142.06 | $139.46 | $141.99 | 431,400 | — | — | — | — | — |
| 2023-04-06 | $140.57 | $141.25 | $139.35 | $141.20 | 784,900 | — | — | — | — | — |
| 2023-04-05 | $143.13 | $143.91 | $140.21 | $140.88 | 594,600 | — | — | — | — | — |
| 2023-04-04 | $145.64 | $146.39 | $142.96 | $143.53 | 502,500 | — | — | — | — | — |
| 2023-04-03 | $145.24 | $146.13 | $143.96 | $145.20 | 472,200 | — | — | — | — | — |
| 2023-03-31 | $146.02 | $147.23 | $145.79 | $146.57 | 578,600 | — | — | — | — | — |
| 2023-03-30 | $143.95 | $145.16 | $143.74 | $145.11 | 473,800 | — | — | — | — | — |
| 2023-03-29 | $142.27 | $143.29 | $141.42 | $142.98 | 444,400 | — | — | — | — | — |
| 2023-03-28 | $140.30 | $141.07 | $139.70 | $140.63 | 418,200 | — | — | — | — | — |
| 2023-03-27 | $141.24 | $142.90 | $140.92 | $140.93 | 771,100 | — | — | — | — | — |
| 2023-03-24 | $137.79 | $140.63 | $136.98 | $140.60 | 1,051,500 | — | — | — | — | — |
| 2023-03-23 | $135.83 | $138.79 | $135.83 | $137.86 | 981,300 | — | — | — | — | — |
| 2023-03-22 | $137.04 | $138.25 | $135.50 | $135.78 | 566,100 | — | — | — | — | — |
| 2023-03-21 | $137.10 | $138.04 | $135.70 | $136.93 | 536,000 | — | — | — | — | — |
| 2023-03-20 | $135.48 | $136.86 | $135.26 | $136.22 | 521,500 | — | — | — | — | — |
| 2023-03-17 | $138.48 | $138.95 | $135.09 | $135.16 | 2,113,100 | — | — | — | — | — |
| 2023-03-16 | $135.60 | $137.58 | $134.81 | $137.49 | 594,200 | — | — | — | — | — |
| 2023-03-15 | $135.57 | $136.28 | $133.97 | $136.15 | 623,800 | — | — | — | — | — |
| 2023-03-14 | $137.89 | $139.05 | $135.92 | $137.03 | 520,200 | — | — | — | $0.72 | — |
| 2023-03-13 | $136.02 | $139.49 | $135.43 | $137.15 | 668,500 | — | — | — | — | — |
| 2023-03-10 | $140.52 | $140.71 | $136.45 | $136.99 | 636,900 | — | — | — | — | — |
| 2023-03-09 | $143.25 | $143.86 | $140.91 | $141.16 | 668,600 | — | — | — | — | — |
| 2023-03-08 | $141.47 | $142.95 | $141.47 | $142.43 | 459,600 | — | — | — | — | — |
| 2023-03-07 | $143.47 | $144.25 | $140.95 | $141.68 | 737,800 | — | — | — | — | — |
| 2023-03-06 | $144.33 | $144.97 | $143.10 | $143.11 | 430,000 | — | — | — | — | — |
| 2023-03-03 | $142.83 | $144.23 | $142.66 | $144.11 | 459,200 | — | — | — | — | — |
| 2023-03-02 | $139.90 | $142.85 | $139.90 | $142.30 | 578,600 | — | — | — | — | — |
| 2023-03-01 | $140.11 | $141.10 | $139.44 | $139.99 | 386,900 | — | — | — | — | — |
| 2023-02-28 | $140.17 | $141.61 | $139.65 | $140.78 | 642,000 | — | — | — | — | — |
| 2023-02-27 | $142.09 | $143.07 | $140.53 | $140.55 | 385,600 | — | — | — | — | — |
| 2023-02-24 | $141.43 | $141.97 | $140.59 | $141.10 | 371,800 | — | — | — | — | — |
| 2023-02-23 | $143.49 | $144.06 | $141.45 | $142.94 | 499,400 | — | — | — | — | — |
| 2023-02-22 | $143.00 | $143.68 | $142.31 | $142.86 | 463,600 | — | — | — | — | — |
| 2023-02-21 | $142.50 | $143.24 | $141.38 | $142.78 | 588,500 | — | — | — | — | — |
| 2023-02-17 | $143.48 | $144.30 | $142.74 | $143.86 | 286,700 | — | — | — | — | — |
| 2023-02-16 | $142.76 | $144.66 | $142.58 | $143.59 | 320,400 | — | — | — | — | — |
| 2023-02-15 | $143.36 | $145.29 | $143.36 | $144.67 | 509,400 | — | — | — | — | — |
| 2023-02-14 | $146.95 | $147.88 | $144.16 | $144.55 | 479,200 | — | — | — | — | — |
| 2023-02-13 | $146.42 | $147.72 | $146.29 | $147.67 | 408,800 | — | — | — | — | — |
| 2023-02-10 | $145.00 | $146.23 | $144.57 | $146.05 | 469,400 | — | — | — | — | — |
| 2023-02-09 | $146.76 | $148.35 | $144.76 | $145.67 | 593,200 | — | — | — | — | — |
| 2023-02-08 | $149.54 | $150.05 | $146.27 | $146.76 | 677,900 | — | — | — | — | — |
| 2023-02-07 | $147.79 | $150.91 | $147.53 | $150.64 | 463,000 | — | — | — | — | — |
| 2023-02-06 | $152.36 | $152.50 | $148.69 | $149.03 | 445,000 | — | — | — | — | — |
| 2023-02-03 | $151.99 | $154.46 | $151.20 | $153.58 | 726,600 | — | — | — | — | — |
| 2023-02-02 | $156.45 | $157.47 | $151.25 | $153.29 | 1,038,500 | — | — | — | — | — |
| 2023-02-01 | $150.31 | $154.30 | $150.01 | $153.38 | 749,200 | — | — | — | — | — |
| 2023-01-31 | $150.10 | $151.52 | $148.88 | $150.36 | 806,900 | — | — | — | — | — |
| 2023-01-30 | $148.72 | $150.92 | $148.72 | $149.97 | 628,600 | — | — | — | — | — |
| 2023-01-27 | $150.68 | $150.68 | $147.97 | $149.46 | 564,300 | — | — | — | — | — |
| 2023-01-26 | $150.00 | $151.45 | $149.04 | $150.94 | 330,700 | — | — | — | — | — |
| 2023-01-25 | $148.61 | $149.59 | $146.19 | $148.99 | 613,300 | — | — | — | — | — |
| 2023-01-24 | $150.44 | $151.83 | $148.80 | $150.26 | 577,600 | — | — | — | — | — |
| 2023-01-23 | $146.30 | $150.58 | $146.00 | $150.14 | 463,300 | — | — | — | — | — |
| 2023-01-20 | $143.42 | $146.56 | $141.73 | $146.29 | 321,300 | — | — | — | — | — |
| 2023-01-19 | $142.71 | $144.48 | $141.61 | $142.34 | 399,500 | — | — | — | — | — |
| 2023-01-18 | $145.71 | $147.15 | $143.72 | $144.00 | 605,900 | — | — | — | — | — |
| 2023-01-17 | $144.09 | $145.23 | $143.03 | $145.14 | 558,400 | — | — | — | — | — |
| 2023-01-13 | $144.18 | $144.80 | $143.48 | $144.11 | 462,000 | — | — | — | — | — |
| 2023-01-12 | $143.55 | $145.17 | $142.35 | $144.99 | 419,800 | — | — | — | — | — |
| 2023-01-11 | $140.39 | $143.63 | $140.35 | $143.57 | 490,300 | — | — | — | — | — |
| 2023-01-10 | $138.28 | $139.20 | $137.08 | $139.03 | 301,300 | — | — | — | — | — |
| 2023-01-09 | $137.45 | $140.21 | $137.02 | $138.66 | 535,400 | — | — | — | — | — |
| 2023-01-06 | $134.66 | $137.43 | $132.98 | $137.10 | 365,800 | — | — | — | — | — |
| 2023-01-05 | $136.04 | $136.09 | $132.70 | $133.02 | 457,500 | — | — | — | — | — |
| 2023-01-04 | $135.91 | $137.90 | $135.57 | $136.67 | 458,400 | — | — | — | — | — |
| 2023-01-03 | $134.98 | $136.40 | $133.45 | $134.56 | 436,700 | — | — | — | — | — |
| 2022-12-30 | $135.78 | $135.78 | $132.43 | $134.13 | 387,400 | — | — | — | — | — |
| 2022-12-29 | $134.37 | $137.35 | $134.36 | $136.66 | 362,000 | — | — | — | — | — |
| 2022-12-28 | $135.62 | $136.23 | $133.17 | $133.37 | 424,100 | — | — | — | — | — |
| 2022-12-27 | $134.47 | $135.92 | $133.33 | $135.47 | 333,800 | — | — | — | — | — |
| 2022-12-23 | $134.31 | $134.93 | $133.51 | $134.48 | 377,200 | — | — | — | — | — |
| 2022-12-22 | $134.56 | $135.62 | $132.33 | $134.40 | 483,900 | — | — | — | — | — |
| 2022-12-21 | $133.74 | $136.43 | $133.09 | $136.33 | 539,200 | — | — | — | — | — |
| 2022-12-20 | $132.86 | $133.98 | $132.38 | $133.41 | 534,700 | — | — | — | — | — |
| 2022-12-19 | $132.96 | $135.46 | $132.25 | $133.21 | 709,500 | — | — | — | — | — |
| 2022-12-16 | $133.76 | $134.96 | $131.83 | $133.35 | 1,422,700 | — | — | — | — | — |
| 2022-12-15 | $138.67 | $139.64 | $134.38 | $134.96 | 853,600 | — | — | — | — | — |
| 2022-12-14 | $143.80 | $144.53 | $140.04 | $140.85 | 657,200 | — | — | — | $0.72 | — |
| 2022-12-13 | $149.18 | $149.80 | $144.41 | $145.20 | 491,200 | — | — | — | — | — |
| 2022-12-12 | $142.60 | $145.14 | $142.51 | $145.13 | 426,300 | — | — | — | — | — |
| 2022-12-09 | $144.36 | $144.95 | $141.78 | $142.11 | 721,900 | — | — | — | — | — |
| 2022-12-08 | $143.24 | $145.24 | $142.51 | $144.82 | 470,300 | — | — | — | — | — |
| 2022-12-07 | $143.33 | $144.16 | $141.72 | $142.39 | 288,900 | — | — | — | — | — |
| 2022-12-06 | $144.56 | $145.03 | $142.13 | $143.33 | 410,100 | — | — | — | — | — |
| 2022-12-05 | $147.22 | $147.41 | $144.48 | $144.98 | 340,300 | — | — | — | — | — |
| 2022-12-02 | $148.14 | $149.52 | $146.63 | $148.99 | 359,900 | — | — | — | — | — |
| 2022-12-01 | $149.63 | $151.29 | $148.04 | $149.86 | 443,400 | — | — | — | — | — |
| 2022-11-30 | $142.65 | $149.36 | $142.65 | $149.11 | 1,773,600 | — | — | — | — | — |
| 2022-11-29 | $146.22 | $146.50 | $142.03 | $142.82 | 738,300 | — | — | — | — | — |
| 2022-11-28 | $147.27 | $147.95 | $145.93 | $146.50 | 563,800 | — | — | — | — | — |
| 2022-11-25 | $148.24 | $149.36 | $147.78 | $148.52 | 257,900 | — | — | — | — | — |
| 2022-11-23 | $147.36 | $148.81 | $146.65 | $148.43 | 623,200 | — | — | — | — | — |
| 2022-11-22 | $147.18 | $148.69 | $146.25 | $148.36 | 701,400 | — | — | — | — | — |
| 2022-11-21 | $145.80 | $148.40 | $145.80 | $147.10 | 922,900 | — | — | — | — | — |
| 2022-11-18 | $144.49 | $144.88 | $141.83 | $144.60 | 685,600 | — | — | — | — | — |
| 2022-11-17 | $141.11 | $143.37 | $140.45 | $142.57 | 546,200 | — | — | — | — | — |
| 2022-11-16 | $143.06 | $144.17 | $142.54 | $142.96 | 472,700 | — | — | — | — | — |
| 2022-11-15 | $143.50 | $144.67 | $141.55 | $142.60 | 528,900 | — | — | — | — | — |
| 2022-11-14 | $139.60 | $142.89 | $139.42 | $141.32 | 572,700 | — | — | — | — | — |
| 2022-11-11 | $142.18 | $142.32 | $138.59 | $139.99 | 720,000 | — | — | — | — | — |
| 2022-11-10 | $139.21 | $141.60 | $138.39 | $141.24 | 827,300 | — | — | — | — | — |
| 2022-11-09 | $135.86 | $137.04 | $133.51 | $133.74 | 663,800 | — | — | — | — | — |
| 2022-11-08 | $136.46 | $139.33 | $135.55 | $136.49 | 803,200 | — | — | — | — | — |
| 2022-11-07 | $134.11 | $135.96 | $133.37 | $135.50 | 588,100 | — | — | — | — | — |
| 2022-11-04 | $135.64 | $135.92 | $131.35 | $133.44 | 970,000 | — | — | — | — | — |
| 2022-11-03 | $136.00 | $137.55 | $133.09 | $133.91 | 1,016,900 | — | — | — | — | — |
| 2022-11-02 | $146.60 | $146.69 | $137.63 | $137.73 | 1,126,700 | — | — | — | — | — |
| 2022-11-01 | $151.37 | $151.37 | $148.53 | $149.60 | 616,000 | — | — | — | — | — |
| 2022-10-31 | $148.15 | $150.71 | $147.56 | $150.06 | 654,900 | — | — | — | — | — |
| 2022-10-28 | $145.04 | $149.04 | $145.04 | $148.90 | 476,100 | — | — | — | — | — |
| 2022-10-27 | $144.99 | $146.46 | $144.09 | $145.00 | 502,100 | — | — | — | — | — |
| 2022-10-26 | $144.58 | $146.41 | $142.86 | $144.33 | 520,600 | — | — | — | — | — |
| 2022-10-25 | $142.51 | $144.65 | $141.79 | $144.39 | 446,900 | — | — | — | — | — |
| 2022-10-24 | $142.56 | $142.99 | $139.53 | $142.40 | 624,800 | — | — | — | — | — |
| 2022-10-21 | $139.87 | $141.27 | $137.87 | $140.99 | 509,700 | — | — | — | — | — |
| 2022-10-20 | $144.09 | $144.28 | $137.43 | $140.40 | 772,400 | — | — | — | — | — |
| 2022-10-19 | $144.75 | $145.51 | $142.24 | $143.50 | 375,600 | — | — | — | — | — |
| 2022-10-18 | $145.89 | $147.07 | $144.40 | $145.56 | 464,800 | — | — | — | — | — |
| 2022-10-17 | $141.09 | $143.33 | $141.09 | $142.79 | 454,600 | — | — | — | — | — |
| 2022-10-14 | $144.42 | $145.41 | $138.95 | $139.10 | 697,800 | — | — | — | — | — |
| 2022-10-13 | $136.69 | $143.69 | $135.72 | $142.71 | 885,200 | — | — | — | — | — |
| 2022-10-12 | $142.65 | $142.92 | $139.64 | $139.67 | 493,400 | — | — | — | — | — |
| 2022-10-11 | $143.45 | $144.33 | $141.56 | $142.40 | 568,000 | — | — | — | — | — |
| 2022-10-10 | $143.69 | $144.49 | $141.47 | $143.53 | 605,100 | — | — | — | — | — |
| 2022-10-07 | $144.00 | $144.15 | $141.14 | $142.87 | 622,800 | — | — | — | — | — |
| 2022-10-06 | $150.54 | $150.98 | $145.03 | $145.44 | 548,800 | — | — | — | — | — |
| 2022-10-05 | $149.65 | $151.94 | $149.01 | $150.57 | 472,300 | — | — | — | — | — |
| 2022-10-04 | $150.33 | $152.87 | $150.10 | $152.46 | 604,800 | — | — | — | — | — |
| 2022-10-03 | $145.93 | $149.69 | $145.31 | $148.91 | 848,100 | — | — | — | — | — |
| 2022-09-30 | $147.45 | $148.08 | $144.21 | $144.32 | 781,600 | — | — | — | — | — |
| 2022-09-29 | $148.52 | $148.84 | $145.35 | $146.90 | 814,200 | — | — | — | — | — |
| 2022-09-28 | $146.99 | $149.88 | $144.97 | $148.89 | 1,690,700 | — | — | — | — | — |
| 2022-09-27 | $154.84 | $154.86 | $148.91 | $149.35 | 797,400 | — | — | — | — | — |
| 2022-09-26 | $154.00 | $154.99 | $152.45 | $153.21 | 561,600 | — | — | — | — | — |
| 2022-09-23 | $155.71 | $155.71 | $152.31 | $154.44 | 587,700 | — | — | — | — | — |
| 2022-09-22 | $159.48 | $160.04 | $157.10 | $157.17 | 442,000 | — | — | — | — | — |
| 2022-09-21 | $163.29 | $164.49 | $159.86 | $159.96 | 374,200 | — | — | — | — | — |
| 2022-09-20 | $164.26 | $164.26 | $160.68 | $162.11 | 367,300 | — | — | — | — | — |
| 2022-09-19 | $162.82 | $165.17 | $162.80 | $165.07 | 248,700 | — | — | — | — | — |
| 2022-09-16 | $163.62 | $165.56 | $161.64 | $163.63 | 863,400 | — | — | — | — | — |
| 2022-09-15 | $166.20 | $167.97 | $162.92 | $163.61 | 418,300 | — | — | — | — | — |
| 2022-09-14 | $168.11 | $168.93 | $165.76 | $166.76 | 349,600 | — | — | — | $0.72 | — |
| 2022-09-13 | $169.76 | $170.58 | $167.78 | $168.50 | 337,400 | — | — | — | — | — |
| 2022-09-12 | $172.90 | $173.59 | $171.79 | $173.04 | 403,300 | — | — | — | — | — |
| 2022-09-09 | $171.80 | $172.96 | $170.60 | $172.41 | 423,700 | — | — | — | — | — |
| 2022-09-08 | $168.56 | $171.11 | $168.56 | $170.94 | 339,200 | — | — | — | — | — |
| 2022-09-07 | $168.42 | $170.20 | $167.92 | $169.56 | 527,500 | — | — | — | — | — |
| 2022-09-06 | $166.54 | $169.55 | $166.17 | $167.87 | 439,400 | — | — | — | — | — |
| 2022-09-02 | $172.09 | $172.09 | $165.89 | $166.48 | 525,100 | — | — | — | — | — |
| 2022-09-01 | $171.06 | $171.79 | $169.26 | $171.71 | 450,000 | — | — | — | — | — |
| 2022-08-31 | $173.29 | $174.05 | $170.02 | $171.17 | 667,500 | — | — | — | — | — |
| 2022-08-30 | $174.22 | $175.28 | $171.11 | $172.59 | 485,100 | — | — | — | — | — |
| 2022-08-29 | $172.45 | $174.93 | $171.25 | $173.84 | 493,900 | — | — | — | — | — |
| 2022-08-26 | $176.34 | $176.88 | $173.63 | $173.99 | 954,300 | — | — | — | — | — |
| 2022-08-25 | $175.14 | $176.62 | $174.17 | $176.48 | 397,300 | — | — | — | — | — |
| 2022-08-24 | $174.20 | $175.08 | $173.14 | $174.49 | 477,400 | — | — | — | — | — |
| 2022-08-23 | $173.56 | $174.95 | $173.34 | $173.66 | 342,500 | — | — | — | — | — |
| 2022-08-22 | $174.10 | $175.34 | $173.77 | $174.65 | 334,900 | — | — | — | — | — |
| 2022-08-19 | $176.36 | $176.67 | $174.64 | $176.03 | 389,600 | — | — | — | — | — |
| 2022-08-18 | $177.98 | $178.18 | $175.39 | $177.15 | 409,100 | — | — | — | — | — |
| 2022-08-17 | $175.42 | $178.57 | $175.15 | $177.63 | 592,200 | — | — | — | — | — |
| 2022-08-16 | $177.16 | $179.74 | $176.09 | $177.32 | 929,500 | — | — | — | — | — |
| 2022-08-15 | $181.67 | $183.12 | $177.53 | $178.14 | 1,063,700 | — | — | — | — | — |
| 2022-08-12 | $171.07 | $183.33 | $171.07 | $183.22 | 977,300 | — | — | — | — | — |
| 2022-08-11 | $171.22 | $171.38 | $169.34 | $169.73 | 484,000 | — | — | — | — | — |
| 2022-08-10 | $172.04 | $172.09 | $169.69 | $170.52 | 400,200 | — | — | — | — | — |
| 2022-08-09 | $167.67 | $169.51 | $166.79 | $169.00 | 317,000 | — | — | — | — | — |
| 2022-08-08 | $168.87 | $169.36 | $167.06 | $167.57 | 259,600 | — | — | — | — | — |
| 2022-08-05 | $165.20 | $167.87 | $164.42 | $167.85 | 263,600 | — | — | — | — | — |
| 2022-08-04 | $165.04 | $167.65 | $164.40 | $167.12 | 303,400 | — | — | — | — | — |
| 2022-08-03 | $163.88 | $166.02 | $163.39 | $165.20 | 380,500 | — | — | — | — | — |
| 2022-08-02 | $160.63 | $163.47 | $159.75 | $163.28 | 518,200 | — | — | — | — | — |
| 2022-08-01 | $158.98 | $161.92 | $158.55 | $161.34 | 329,700 | — | — | — | — | — |
| 2022-07-29 | $160.95 | $162.17 | $159.83 | $160.55 | 803,700 | — | — | — | — | — |
| 2022-07-28 | $158.57 | $161.24 | $157.42 | $160.84 | 419,700 | — | — | — | — | — |
| 2022-07-27 | $155.51 | $159.10 | $155.51 | $158.20 | 471,600 | — | — | — | — | — |
| 2022-07-26 | $154.49 | $155.22 | $152.14 | $154.94 | 476,900 | — | — | — | — | — |
| 2022-07-25 | $156.64 | $156.64 | $154.09 | $154.95 | 375,500 | — | — | — | — | — |
| 2022-07-22 | $156.91 | $157.82 | $155.30 | $156.19 | 245,900 | — | — | — | — | — |
| 2022-07-21 | $152.51 | $155.97 | $152.30 | $155.90 | 312,400 | — | — | — | — | — |
| 2022-07-20 | $152.53 | $154.65 | $152.04 | $152.51 | 436,200 | — | — | — | — | — |
| 2022-07-19 | $148.69 | $152.38 | $148.69 | $152.34 | 563,700 | — | — | — | — | — |
| 2022-07-18 | $150.00 | $150.00 | $146.39 | $147.07 | 463,300 | — | — | — | — | — |
| 2022-07-15 | $149.24 | $149.88 | $147.67 | $149.32 | 465,800 | — | — | — | — | — |
| 2022-07-14 | $143.92 | $147.14 | $143.30 | $146.79 | 433,900 | — | — | — | — | — |
| 2022-07-13 | $143.86 | $146.44 | $143.74 | $145.92 | 385,900 | — | — | — | — | — |
| 2022-07-12 | $147.70 | $149.54 | $145.41 | $146.09 | 311,600 | — | — | — | — | — |
| 2022-07-11 | $148.09 | $148.75 | $147.41 | $147.69 | 296,700 | — | — | — | — | — |
| 2022-07-08 | $148.70 | $149.85 | $147.62 | $149.30 | 421,400 | — | — | — | — | — |
| 2022-07-07 | $148.40 | $149.53 | $147.87 | $149.38 | 376,500 | — | — | — | — | — |
| 2022-07-06 | $146.93 | $149.98 | $146.37 | $148.76 | 486,400 | — | — | — | — | — |
| 2022-07-05 | $145.22 | $146.27 | $142.75 | $146.15 | 357,200 | — | — | — | — | — |
| 2022-07-01 | $142.94 | $147.08 | $142.61 | $146.42 | 358,500 | — | — | — | — | — |
| 2022-06-30 | $141.49 | $144.11 | $141.15 | $142.55 | 543,900 | — | — | — | — | — |
| 2022-06-29 | $141.49 | $144.78 | $140.18 | $143.89 | 686,000 | — | — | — | — | — |
| 2022-06-28 | $146.93 | $148.07 | $141.07 | $141.16 | 507,100 | — | — | — | — | — |
| 2022-06-27 | $145.50 | $147.56 | $144.85 | $146.89 | 402,900 | — | — | — | — | — |
| 2022-06-24 | $140.00 | $145.74 | $139.47 | $145.59 | 557,600 | — | — | — | — | — |
| 2022-06-23 | $136.37 | $139.11 | $135.59 | $138.71 | 336,000 | — | — | — | — | — |
| 2022-06-22 | $132.40 | $136.37 | $132.40 | $135.64 | 444,500 | — | — | — | — | — |
| 2022-06-21 | $134.21 | $135.73 | $133.92 | $134.72 | 589,100 | — | — | — | — | — |
| 2022-06-17 | $134.05 | $135.81 | $132.78 | $133.41 | 1,106,400 | — | — | — | — | — |
| 2022-06-16 | $135.01 | $135.79 | $133.72 | $134.16 | 655,300 | — | — | — | — | — |
| 2022-06-15 | $135.32 | $139.48 | $134.99 | $137.95 | 675,100 | — | — | — | — | — |
| 2022-06-14 | $134.90 | $136.35 | $133.17 | $134.42 | 367,100 | — | — | — | $0.64 | — |
| 2022-06-13 | $137.03 | $137.84 | $134.24 | $135.15 | 458,200 | — | — | — | — | — |
| 2022-06-10 | $140.51 | $142.06 | $139.23 | $140.09 | 480,700 | — | — | — | — | — |
| 2022-06-09 | $144.90 | $145.60 | $142.42 | $142.49 | 287,400 | — | — | — | — | — |
| 2022-06-08 | $146.99 | $147.23 | $145.20 | $145.49 | 224,100 | — | — | — | — | — |
| 2022-06-07 | $144.00 | $147.95 | $144.00 | $147.73 | 301,800 | — | — | — | — | — |
| 2022-06-06 | $147.12 | $147.76 | $145.01 | $145.36 | 228,400 | — | — | — | — | — |
| 2022-06-03 | $146.22 | $147.11 | $145.17 | $146.29 | 255,700 | — | — | — | — | — |
| 2022-06-02 | $145.16 | $147.65 | $143.90 | $147.63 | 302,700 | — | — | — | — | — |
| 2022-06-01 | $146.52 | $147.06 | $143.74 | $144.73 | 452,800 | — | — | — | — | — |
| 2022-05-31 | $145.82 | $147.79 | $144.90 | $146.22 | 576,600 | — | — | — | — | — |
| 2022-05-27 | $145.52 | $147.25 | $145.52 | $146.80 | 346,900 | — | — | — | — | — |
| 2022-05-26 | $141.66 | $145.15 | $141.00 | $144.44 | 437,500 | — | — | — | — | — |
| 2022-05-25 | $139.31 | $141.33 | $138.30 | $140.52 | 311,100 | — | — | — | — | — |
| 2022-05-24 | $139.46 | $140.25 | $137.37 | $139.69 | 307,700 | — | — | — | — | — |
| 2022-05-23 | $140.25 | $141.06 | $138.44 | $140.39 | 323,500 | — | — | — | — | — |
| 2022-05-20 | $139.05 | $139.54 | $136.12 | $138.98 | 383,100 | — | — | — | — | — |
| 2022-05-19 | $135.53 | $139.65 | $135.39 | $138.02 | 439,600 | — | — | — | — | — |
| 2022-05-18 | $138.84 | $138.97 | $135.54 | $136.60 | 398,300 | — | — | — | — | — |
| 2022-05-17 | $141.10 | $141.10 | $138.59 | $140.48 | 465,100 | — | — | — | — | — |
| 2022-05-16 | $138.38 | $139.85 | $136.08 | $138.96 | 552,300 | — | — | — | — | — |
| 2022-05-13 | $137.42 | $140.35 | $137.38 | $139.34 | 530,500 | — | — | — | — | — |
| 2022-05-12 | $134.15 | $136.48 | $132.68 | $136.41 | 493,600 | — | — | — | — | — |
| 2022-05-11 | $136.12 | $138.81 | $134.63 | $134.93 | 635,400 | — | — | — | — | — |
| 2022-05-10 | $138.87 | $139.27 | $134.82 | $136.77 | 620,600 | — | — | — | — | — |
| 2022-05-09 | $137.23 | $139.99 | $136.49 | $137.71 | 517,100 | — | — | — | — | — |
| 2022-05-06 | $142.39 | $143.30 | $139.26 | $141.84 | 487,500 | — | — | — | — | — |
| 2022-05-05 | $148.11 | $149.22 | $141.67 | $143.07 | 538,600 | — | — | — | — | — |
| 2022-05-04 | $145.03 | $149.95 | $142.48 | $149.35 | 580,200 | — | — | — | — | — |
| 2022-05-03 | $143.67 | $147.31 | $143.28 | $146.44 | 611,700 | — | — | — | — | — |
| 2022-05-02 | $144.47 | $145.58 | $140.22 | $143.26 | 537,100 | — | — | — | — | — |
| 2022-04-29 | $148.33 | $149.19 | $143.76 | $144.13 | 478,900 | — | — | — | — | — |
| 2022-04-28 | $148.82 | $150.65 | $147.60 | $150.22 | 324,100 | — | — | — | — | — |
| 2022-04-27 | $146.85 | $150.05 | $146.63 | $146.82 | 451,500 | — | — | — | — | — |
| 2022-04-26 | $149.84 | $150.41 | $146.35 | $146.44 | 372,400 | — | — | — | — | — |
| 2022-04-25 | $148.00 | $151.12 | $146.41 | $151.04 | 413,100 | — | — | — | — | — |
| 2022-04-22 | $153.74 | $154.97 | $148.23 | $148.30 | 462,700 | — | — | — | — | — |
| 2022-04-21 | $156.72 | $157.04 | $153.90 | $154.47 | 286,200 | — | — | — | — | — |
| 2022-04-20 | $155.61 | $156.65 | $154.98 | $155.46 | 386,700 | — | — | — | — | — |
| 2022-04-19 | $151.96 | $155.03 | $151.05 | $154.64 | 372,900 | — | — | — | — | — |
| 2022-04-18 | $153.18 | $153.64 | $150.33 | $151.62 | 428,800 | — | — | — | — | — |
| 2022-04-14 | $155.98 | $156.37 | $153.45 | $153.52 | 327,400 | — | — | — | — | — |
| 2022-04-13 | $153.63 | $155.74 | $152.62 | $155.48 | 283,700 | — | — | — | — | — |
| 2022-04-12 | $155.71 | $156.87 | $153.56 | $154.07 | 494,500 | — | — | — | — | — |
| 2022-04-11 | $160.53 | $160.62 | $154.62 | $154.83 | 454,200 | — | — | — | — | — |
| 2022-04-08 | $158.45 | $161.50 | $157.60 | $160.84 | 481,700 | — | — | — | — | — |
| 2022-04-07 | $159.53 | $159.82 | $157.26 | $158.86 | 434,800 | — | — | — | — | — |
| 2022-04-06 | $157.86 | $159.88 | $156.75 | $159.60 | 572,100 | — | — | — | — | — |
| 2022-04-05 | $155.94 | $159.99 | $155.69 | $159.51 | 595,700 | — | — | — | — | — |
| 2022-04-04 | $156.13 | $156.88 | $154.83 | $156.61 | 351,200 | — | — | — | — | — |
| 2022-04-01 | $155.72 | $156.42 | $154.77 | $156.31 | 330,400 | — | — | — | — | — |
| 2022-03-31 | $155.70 | $159.00 | $155.21 | $155.71 | 672,900 | — | — | — | — | — |
| 2022-03-30 | $156.51 | $157.23 | $155.14 | $155.84 | 440,900 | — | — | — | — | — |
| 2022-03-29 | $156.44 | $157.86 | $155.72 | $157.48 | 349,300 | — | — | — | — | — |
| 2022-03-28 | $152.25 | $154.43 | $152.25 | $154.42 | 270,600 | — | — | — | — | — |
| 2022-03-25 | $152.62 | $152.93 | $151.63 | $152.77 | 245,800 | — | — | — | — | — |
| 2022-03-24 | $150.88 | $152.20 | $150.43 | $151.92 | 304,800 | — | — | — | — | — |
| 2022-03-23 | $151.97 | $151.97 | $150.21 | $150.56 | 362,300 | — | — | — | — | — |
| 2022-03-22 | $151.80 | $153.19 | $151.08 | $152.72 | 445,900 | — | — | — | — | — |
| 2022-03-21 | $152.51 | $152.83 | $150.09 | $151.96 | 644,800 | — | — | — | — | — |
| 2022-03-18 | $152.17 | $153.90 | $151.36 | $153.59 | 864,400 | — | — | — | — | — |
| 2022-03-17 | $150.68 | $152.30 | $150.10 | $152.29 | 474,800 | — | — | — | — | — |
| 2022-03-16 | $147.53 | $150.95 | $147.53 | $150.88 | 563,100 | — | — | — | — | — |
| 2022-03-15 | $144.42 | $146.30 | $143.81 | $146.28 | 392,400 | — | — | — | — | — |
| 2022-03-14 | $144.37 | $145.62 | $141.61 | $143.31 | 448,000 | — | — | — | $0.64 | — |
| 2022-03-11 | $147.16 | $147.73 | $144.48 | $144.60 | 394,100 | — | — | — | — | — |
| 2022-03-10 | $145.09 | $145.93 | $143.64 | $145.66 | 401,400 | — | — | — | — | — |
| 2022-03-09 | $147.69 | $148.22 | $145.14 | $147.07 | 589,300 | — | — | — | — | — |
| 2022-03-08 | $147.33 | $149.49 | $144.08 | $145.08 | 768,500 | — | — | — | — | — |
| 2022-03-07 | $147.62 | $148.29 | $146.19 | $147.28 | 771,000 | — | — | — | — | — |
| 2022-03-04 | $145.43 | $147.63 | $144.01 | $147.44 | 473,700 | — | — | — | — | — |
| 2022-03-03 | $149.63 | $149.85 | $145.70 | $146.30 | 657,100 | — | — | — | — | — |
| 2022-03-02 | $147.19 | $148.66 | $146.57 | $148.18 | 471,600 | — | — | — | — | — |
| 2022-03-01 | $145.84 | $147.05 | $144.99 | $146.30 | 579,900 | — | — | — | — | — |
| 2022-02-28 | $146.48 | $147.52 | $144.60 | $146.21 | 760,300 | — | — | — | — | — |
| 2022-02-25 | $145.51 | $148.32 | $144.67 | $148.25 | 693,500 | — | — | — | — | — |
| 2022-02-24 | $138.32 | $145.56 | $137.58 | $145.29 | 820,100 | — | — | — | — | — |
| 2022-02-23 | $143.71 | $144.69 | $140.76 | $140.89 | 683,600 | — | — | — | — | — |
| 2022-02-22 | $141.78 | $143.59 | $140.18 | $142.88 | 705,500 | — | — | — | — | — |
| 2022-02-18 | $142.46 | $143.26 | $140.85 | $142.38 | 1,409,900 | — | — | — | — | — |
| 2022-02-17 | $144.94 | $145.02 | $141.90 | $142.38 | 498,000 | — | — | — | — | — |
| 2022-02-16 | $146.81 | $148.14 | $143.93 | $145.97 | 655,300 | — | — | — | — | — |
| 2022-02-15 | $147.01 | $148.30 | $145.62 | $147.63 | 1,008,700 | — | — | — | — | — |
| 2022-02-14 | $143.77 | $146.78 | $143.01 | $144.84 | 756,200 | — | — | — | — | — |
| 2022-02-11 | $147.10 | $148.23 | $143.82 | $144.62 | 924,100 | — | — | — | — | — |
| 2022-02-10 | $147.94 | $150.02 | $145.73 | $146.45 | 558,300 | — | — | — | — | — |
| 2022-02-09 | $150.83 | $151.76 | $150.08 | $150.86 | 403,700 | — | — | — | — | — |
| 2022-02-08 | $147.50 | $149.69 | $146.70 | $148.80 | 615,900 | — | — | — | — | — |
| 2022-02-07 | $149.60 | $149.63 | $147.65 | $147.87 | 534,100 | — | — | — | — | — |
| 2022-02-04 | $147.89 | $151.28 | $147.11 | $149.88 | 620,900 | — | — | — | — | — |
| 2022-02-03 | $152.58 | $154.50 | $148.15 | $148.39 | 626,800 | — | — | — | — | — |
| 2022-02-02 | $153.87 | $154.88 | $151.76 | $154.30 | 1,044,700 | — | — | — | — | — |
| 2022-02-01 | $157.79 | $158.07 | $149.63 | $153.33 | 1,124,500 | — | — | — | — | — |
| 2022-01-31 | $153.86 | $159.38 | $153.86 | $159.22 | 942,800 | — | — | — | — | — |
| 2022-01-28 | $150.44 | $154.25 | $148.94 | $154.15 | 828,500 | — | — | — | — | — |
| 2022-01-27 | $150.60 | $152.66 | $149.15 | $150.15 | 837,600 | — | — | — | — | — |
| 2022-01-26 | $153.47 | $154.71 | $148.24 | $148.97 | 808,700 | — | — | — | — | — |
| 2022-01-25 | $155.06 | $157.32 | $151.96 | $152.01 | 863,900 | — | — | — | — | — |
| 2022-01-24 | $154.31 | $158.19 | $151.78 | $157.92 | 776,000 | — | — | — | — | — |
| 2022-01-21 | $160.35 | $161.84 | $156.50 | $156.60 | 755,500 | — | — | — | — | — |
| 2022-01-20 | $160.00 | $162.12 | $158.70 | $159.79 | 1,030,100 | — | — | — | — | — |
| 2022-01-19 | $160.76 | $163.72 | $159.59 | $160.48 | 586,700 | — | — | — | — | — |
| 2022-01-18 | $157.97 | $160.02 | $156.42 | $159.92 | 697,600 | — | — | — | — | — |
| 2022-01-14 | $162.11 | $162.59 | $158.24 | $160.06 | 650,200 | — | — | — | — | — |
| 2022-01-13 | $170.86 | $171.35 | $162.97 | $163.48 | 779,800 | — | — | — | — | — |
| 2022-01-12 | $168.76 | $170.75 | $167.53 | $170.44 | 754,600 | — | — | — | — | — |
| 2022-01-11 | $167.80 | $168.78 | $165.19 | $167.94 | 752,400 | — | — | — | — | — |
| 2022-01-10 | $169.37 | $169.71 | $166.28 | $168.25 | 491,400 | — | — | — | — | — |
| 2022-01-07 | $173.63 | $173.66 | $171.47 | $171.50 | 428,900 | — | — | — | — | — |
| 2022-01-06 | $176.42 | $177.71 | $172.38 | $174.27 | 548,800 | — | — | — | — | — |
| 2022-01-05 | $180.45 | $181.17 | $177.41 | $177.46 | 402,900 | — | — | — | — | — |
| 2022-01-04 | $180.58 | $181.68 | $179.24 | $180.57 | 641,300 | — | — | — | — | — |
| 2022-01-03 | $183.03 | $183.34 | $179.02 | $180.95 | 478,100 | — | — | — | — | — |
| 2021-12-31 | $182.71 | $183.82 | $182.59 | $182.82 | 261,300 | — | — | — | — | — |
| 2021-12-30 | $183.91 | $184.19 | $182.13 | $182.87 | 280,100 | — | — | — | — | — |
| 2021-12-29 | $183.83 | $184.63 | $182.51 | $183.21 | 463,400 | — | — | — | — | — |
| 2021-12-28 | $185.18 | $185.40 | $183.21 | $183.96 | 347,700 | — | — | — | — | — |
| 2021-12-27 | $182.13 | $184.58 | $180.62 | $184.48 | 272,000 | — | — | — | — | — |
| 2021-12-23 | $179.57 | $181.26 | $179.44 | $180.29 | 280,500 | — | — | — | — | — |
| 2021-12-22 | $175.58 | $179.30 | $175.53 | $179.27 | 408,400 | — | — | — | — | — |
| 2021-12-21 | $173.23 | $175.07 | $172.25 | $175.07 | 658,800 | — | — | — | — | — |
| 2021-12-20 | $173.91 | $174.83 | $170.34 | $171.86 | 479,800 | — | — | — | — | — |
| 2021-12-17 | $178.82 | $179.40 | $175.29 | $175.79 | 969,600 | — | — | — | — | — |
| 2021-12-16 | $178.76 | $180.69 | $178.75 | $180.06 | 992,200 | — | — | — | — | — |
| 2021-12-15 | $177.67 | $178.71 | $175.16 | $178.02 | 601,900 | — | — | — | — | — |
| 2021-12-14 | $177.97 | $179.50 | $176.10 | $177.48 | 545,200 | — | — | — | $0.64 | — |
| 2021-12-13 | $177.96 | $180.17 | $177.28 | $179.38 | 550,900 | — | — | — | — | — |
| 2021-12-10 | $176.85 | $178.75 | $176.44 | $178.36 | 493,300 | — | — | — | — | — |
| 2021-12-09 | $173.97 | $175.65 | $173.97 | $175.45 | 381,000 | — | — | — | — | — |
| 2021-12-08 | $173.91 | $175.33 | $173.22 | $173.97 | 601,200 | — | — | — | — | — |
| 2021-12-07 | $173.27 | $175.95 | $172.45 | $174.22 | 451,500 | — | — | — | — | — |
| 2021-12-06 | $171.99 | $172.81 | $169.36 | $171.71 | 456,500 | — | — | — | — | — |
| 2021-12-03 | $174.39 | $174.89 | $169.68 | $170.67 | 590,600 | — | — | — | — | — |
| 2021-12-02 | $168.70 | $175.07 | $168.25 | $173.50 | 618,400 | — | — | — | — | — |
| 2021-12-01 | $170.18 | $171.66 | $167.39 | $168.25 | 820,600 | — | — | — | — | — |
| 2021-11-30 | $174.95 | $175.10 | $168.11 | $168.57 | 1,290,700 | — | — | — | — | — |
| 2021-11-29 | $173.08 | $176.04 | $171.54 | $175.51 | 603,200 | — | — | — | — | — |
| 2021-11-26 | $171.77 | $174.12 | $171.11 | $171.57 | 380,800 | — | — | — | — | — |
| 2021-11-24 | $171.81 | $173.88 | $171.65 | $173.13 | 722,500 | — | — | — | — | — |
| 2021-11-23 | $174.10 | $174.10 | $171.52 | $173.06 | 423,500 | — | — | — | — | — |
| 2021-11-22 | $174.04 | $176.05 | $174.04 | $174.07 | 588,100 | — | — | — | — | — |
| 2021-11-19 | $173.45 | $174.82 | $172.81 | $174.13 | 538,100 | — | — | — | — | — |
| 2021-11-18 | $174.65 | $174.65 | $172.56 | $173.00 | 319,100 | — | — | — | — | — |
| 2021-11-17 | $176.75 | $176.84 | $173.60 | $174.65 | 343,600 | — | — | — | — | — |
| 2021-11-16 | $176.90 | $178.69 | $175.88 | $177.12 | 274,300 | — | — | — | — | — |
| 2021-11-15 | $177.35 | $178.23 | $176.48 | $177.08 | 304,600 | — | — | — | — | — |
| 2021-11-12 | $175.79 | $177.53 | $175.23 | $176.61 | 626,500 | — | — | — | — | — |
| 2021-11-11 | $178.78 | $178.78 | $175.70 | $175.79 | 347,100 | — | — | — | — | — |
| 2021-11-10 | $178.07 | $179.97 | $177.44 | $178.83 | 504,600 | — | — | — | — | — |
| 2021-11-09 | $175.17 | $178.57 | $174.11 | $178.36 | 491,200 | — | — | — | — | — |
| 2021-11-08 | $174.72 | $175.49 | $173.23 | $175.07 | 658,400 | — | — | — | — | — |
| 2021-11-05 | $172.08 | $174.08 | $171.51 | $173.81 | 539,200 | — | — | — | — | — |
| 2021-11-04 | $170.30 | $172.64 | $170.14 | $171.37 | 618,200 | — | — | — | — | — |
| 2021-11-03 | $175.41 | $176.41 | $166.51 | $169.87 | 892,900 | — | — | — | — | — |
| 2021-11-02 | $178.00 | $179.71 | $177.25 | $178.87 | 743,600 | — | — | — | — | — |
| 2021-11-01 | $178.91 | $179.53 | $175.02 | $177.24 | 600,800 | — | — | — | — | — |
| 2021-10-29 | $179.28 | $180.41 | $176.66 | $178.41 | 789,800 | — | — | — | — | — |
| 2021-10-28 | $181.90 | $182.40 | $178.78 | $179.62 | 509,900 | — | — | — | — | — |
| 2021-10-27 | $184.46 | $185.00 | $180.54 | $181.30 | 547,100 | — | — | — | — | — |
| 2021-10-26 | $184.07 | $184.99 | $181.78 | $184.23 | 465,200 | — | — | — | — | — |
| 2021-10-25 | $183.64 | $184.66 | $183.08 | $183.43 | 369,600 | — | — | — | — | — |
| 2021-10-22 | $182.35 | $184.85 | $181.91 | $184.07 | 382,400 | — | — | — | — | — |
| 2021-10-21 | $181.09 | $182.96 | $180.48 | $182.32 | 388,900 | — | — | — | — | — |
| 2021-10-20 | $181.33 | $183.24 | $180.60 | $181.30 | 577,700 | — | — | — | — | — |
| 2021-10-19 | $178.41 | $180.93 | $177.44 | $180.93 | 499,000 | — | — | — | — | — |
| 2021-10-18 | $179.50 | $179.50 | $177.58 | $178.02 | 739,500 | — | — | — | — | — |
| 2021-10-15 | $178.77 | $180.06 | $178.48 | $179.94 | 485,700 | — | — | — | — | — |
| 2021-10-14 | $173.99 | $178.19 | $173.51 | $178.05 | 670,100 | — | — | — | — | — |
| 2021-10-13 | $171.07 | $172.78 | $169.76 | $172.67 | 362,200 | — | — | — | — | — |
| 2021-10-12 | $169.22 | $171.43 | $168.34 | $170.71 | 446,200 | — | — | — | — | — |
| 2021-10-11 | $168.66 | $169.48 | $167.61 | $168.33 | 552,900 | — | — | — | — | — |
| 2021-10-08 | $168.99 | $169.51 | $168.42 | $168.94 | 353,900 | — | — | — | — | — |
| 2021-10-07 | $167.81 | $168.92 | $167.26 | $168.90 | 594,400 | — | — | — | — | — |
| 2021-10-06 | $163.01 | $167.05 | $163.01 | $166.98 | 643,100 | — | — | — | — | — |
| 2021-10-05 | $163.02 | $164.84 | $161.09 | $164.44 | 577,200 | — | — | — | — | — |
| 2021-10-04 | $164.83 | $165.96 | $161.39 | $162.55 | 687,400 | — | — | — | — | — |
| 2021-10-01 | $167.48 | $167.49 | $164.17 | $166.02 | 636,000 | — | — | — | — | — |
| 2021-09-30 | $169.19 | $170.26 | $166.59 | $166.64 | 751,300 | — | — | — | — | — |
| 2021-09-29 | $167.57 | $169.79 | $166.57 | $168.40 | 540,700 | — | — | — | — | — |
| 2021-09-28 | $167.11 | $167.77 | $165.78 | $166.84 | 716,200 | — | — | — | — | — |
| 2021-09-27 | $168.55 | $168.96 | $167.34 | $168.24 | 330,700 | — | — | — | — | — |
| 2021-09-24 | $167.68 | $169.31 | $166.82 | $169.01 | 421,700 | — | — | — | — | — |
| 2021-09-23 | $164.96 | $168.61 | $164.96 | $168.07 | 544,600 | — | — | — | — | — |
| 2021-09-22 | $163.03 | $164.40 | $161.50 | $164.10 | 630,400 | — | — | — | — | — |
| 2021-09-21 | $165.28 | $165.30 | $162.25 | $162.51 | 461,100 | — | — | — | — | — |
| 2021-09-20 | $164.84 | $166.27 | $162.67 | $164.44 | 494,100 | — | — | — | — | — |
| 2021-09-17 | $168.14 | $169.40 | $166.33 | $166.56 | 720,700 | — | — | — | — | — |
| 2021-09-16 | $170.01 | $170.32 | $168.60 | $168.66 | 318,600 | — | — | — | — | — |
| 2021-09-15 | $169.70 | $170.47 | $168.80 | $169.65 | 250,700 | — | — | — | — | — |
| 2021-09-14 | $170.62 | $170.62 | $168.76 | $169.67 | 456,200 | — | — | — | $0.64 | — |
| 2021-09-13 | $170.61 | $171.50 | $169.43 | $170.31 | 463,700 | — | — | — | — | — |
| 2021-09-10 | $171.67 | $172.04 | $169.40 | $169.96 | 374,500 | — | — | — | — | — |
| 2021-09-09 | $171.65 | $172.85 | $170.72 | $170.73 | 778,300 | — | — | — | — | — |
| 2021-09-08 | $168.70 | $171.86 | $168.70 | $171.81 | 423,600 | — | — | — | — | — |
| 2021-09-07 | $170.89 | $171.01 | $168.50 | $168.78 | 322,400 | — | — | — | — | — |
| 2021-09-03 | $170.78 | $171.81 | $170.53 | $170.75 | 329,800 | — | — | — | — | — |
| 2021-09-02 | $171.65 | $172.09 | $170.29 | $171.02 | 319,100 | — | — | — | — | — |
| 2021-09-01 | $172.78 | $172.78 | $170.64 | $171.43 | 325,000 | — | — | — | — | — |
| 2021-08-31 | $172.85 | $173.32 | $171.50 | $172.22 | 496,000 | — | — | — | — | — |
| 2021-08-30 | $171.33 | $172.60 | $171.33 | $172.33 | 250,500 | — | — | — | — | — |
| 2021-08-27 | $170.35 | $172.01 | $170.00 | $171.58 | 335,100 | — | — | — | — | — |
| 2021-08-26 | $170.92 | $170.93 | $168.92 | $169.81 | 326,200 | — | — | — | — | — |
| 2021-08-25 | $171.13 | $171.69 | $170.20 | $170.98 | 551,400 | — | — | — | — | — |
| 2021-08-24 | $172.56 | $172.82 | $171.15 | $171.27 | 455,700 | — | — | — | — | — |
| 2021-08-23 | $174.96 | $174.96 | $172.44 | $172.50 | 421,700 | — | — | — | — | — |
| 2021-08-20 | $174.00 | $175.24 | $172.85 | $174.54 | 579,800 | — | — | — | — | — |
| 2021-08-19 | $172.68 | $174.61 | $172.68 | $173.73 | 451,200 | — | — | — | — | — |
| 2021-08-18 | $176.73 | $177.07 | $173.57 | $173.67 | 375,000 | — | — | — | — | — |
| 2021-08-17 | $176.35 | $177.00 | $175.18 | $176.80 | 300,100 | — | — | — | — | — |
| 2021-08-16 | $173.97 | $177.16 | $172.84 | $176.99 | 441,300 | — | — | — | — | — |
| 2021-08-13 | $173.71 | $175.82 | $173.45 | $174.36 | 523,400 | — | — | — | — | — |
| 2021-08-12 | $171.18 | $173.72 | $169.18 | $172.90 | 619,100 | — | — | — | — | — |
| 2021-08-11 | $171.94 | $173.25 | $171.48 | $172.12 | 370,200 | — | — | — | — | — |
| 2021-08-10 | $172.74 | $173.19 | $170.83 | $171.53 | 359,300 | — | — | — | — | — |
| 2021-08-09 | $173.18 | $173.73 | $172.49 | $172.93 | 316,100 | — | — | — | — | — |
| 2021-08-06 | $173.72 | $174.55 | $173.00 | $173.37 | 318,100 | — | — | — | — | — |
| 2021-08-05 | $174.38 | $174.79 | $173.24 | $173.93 | 255,800 | — | — | — | — | — |
| 2021-08-04 | $174.59 | $174.89 | $172.98 | $174.04 | 301,200 | — | — | — | — | — |
| 2021-08-03 | $173.67 | $175.22 | $172.18 | $174.99 | 385,600 | — | — | — | — | — |
| 2021-08-02 | $174.50 | $175.21 | $173.22 | $173.39 | 286,900 | — | — | — | — | — |
| 2021-07-30 | $172.27 | $173.62 | $172.11 | $173.49 | 403,900 | — | — | — | — | — |
| 2021-07-29 | $171.75 | $172.81 | $171.57 | $172.47 | 501,300 | — | — | — | — | — |
| 2021-07-28 | $172.02 | $172.02 | $170.05 | $170.84 | 376,900 | — | — | — | — | — |
| 2021-07-27 | $172.37 | $172.62 | $170.33 | $171.89 | 333,200 | — | — | — | — | — |
| 2021-07-26 | $171.85 | $172.54 | $170.89 | $172.37 | 209,900 | — | — | — | — | — |
| 2021-07-23 | $171.95 | $172.58 | $171.03 | $172.49 | 216,600 | — | — | — | — | — |
| 2021-07-22 | $169.79 | $170.73 | $169.53 | $170.54 | 302,300 | — | — | — | — | — |
| 2021-07-21 | $169.42 | $169.98 | $168.57 | $169.70 | 257,000 | — | — | — | — | — |
| 2021-07-20 | $167.36 | $170.39 | $166.88 | $169.15 | 411,200 | — | — | — | — | — |
| 2021-07-19 | $168.43 | $169.16 | $165.26 | $166.62 | 707,400 | — | — | — | — | — |
| 2021-07-16 | $171.26 | $171.27 | $169.30 | $169.87 | 511,500 | — | — | — | — | — |
| 2021-07-15 | $169.45 | $171.15 | $169.45 | $170.66 | 320,500 | — | — | — | — | — |
| 2021-07-14 | $168.93 | $170.23 | $168.12 | $170.05 | 443,400 | — | — | — | — | — |
| 2021-07-13 | $168.46 | $169.98 | $167.99 | $168.26 | 678,400 | — | — | — | — | — |
| 2021-07-12 | $168.08 | $169.02 | $168.06 | $168.46 | 559,200 | — | — | — | — | — |
| 2021-07-09 | $167.34 | $168.96 | $166.54 | $168.70 | 765,000 | — | — | — | — | — |
| 2021-07-08 | $167.04 | $168.59 | $165.95 | $166.45 | 470,700 | — | — | — | — | — |
| 2021-07-07 | $165.00 | $168.37 | $164.61 | $168.18 | 545,800 | — | — | — | — | — |
| 2021-07-06 | $164.90 | $164.91 | $162.89 | $164.66 | 367,400 | — | — | — | — | — |
| 2021-07-02 | $163.57 | $164.69 | $162.92 | $164.41 | 483,600 | — | — | — | — | — |
| 2021-07-01 | $161.82 | $163.19 | $161.38 | $162.93 | 304,000 | — | — | — | — | — |
| 2021-06-30 | $162.04 | $162.04 | $160.93 | $161.53 | 598,300 | — | — | — | — | — |
| 2021-06-29 | $161.03 | $162.41 | $159.91 | $162.05 | 448,000 | — | — | — | — | — |
| 2021-06-28 | $161.25 | $161.31 | $159.39 | $160.81 | 399,900 | — | — | — | — | — |
| 2021-06-25 | $160.71 | $160.89 | $159.99 | $160.69 | 715,200 | — | — | — | — | — |
| 2021-06-24 | $160.44 | $160.71 | $159.10 | $160.32 | 334,100 | — | — | — | — | — |
| 2021-06-23 | $161.67 | $161.67 | $159.69 | $159.70 | 345,500 | — | — | — | — | — |
| 2021-06-22 | $160.84 | $161.79 | $160.52 | $161.07 | 321,900 | — | — | — | — | — |
| 2021-06-21 | $159.04 | $161.37 | $158.34 | $160.89 | 399,900 | — | — | — | — | — |
| 2021-06-18 | $158.27 | $159.26 | $157.44 | $158.33 | 875,000 | — | — | — | — | — |
| 2021-06-17 | $159.80 | $160.96 | $159.29 | $159.72 | 456,600 | — | — | — | — | — |
| 2021-06-16 | $162.27 | $162.47 | $159.14 | $160.22 | 398,200 | — | — | — | — | — |
| 2021-06-15 | $160.99 | $161.90 | $160.10 | $161.63 | 320,200 | — | — | — | — | — |
| 2021-06-14 | $162.55 | $162.74 | $159.86 | $160.96 | 644,100 | — | — | — | $0.57 | — |
| 2021-06-11 | $161.47 | $162.77 | $161.47 | $162.76 | 366,700 | — | — | — | — | — |
| 2021-06-10 | $159.63 | $161.49 | $159.63 | $161.37 | 665,000 | — | — | — | — | — |
| 2021-06-09 | $158.92 | $160.00 | $158.27 | $159.07 | 395,500 | — | — | — | — | — |
| 2021-06-08 | $159.05 | $159.19 | $157.63 | $158.23 | 632,100 | — | — | — | — | — |
| 2021-06-07 | $161.38 | $161.38 | $157.55 | $158.28 | 286,700 | — | — | — | — | — |
| 2021-06-04 | $159.25 | $160.95 | $159.25 | $160.87 | 298,000 | — | — | — | — | — |
| 2021-06-03 | $157.68 | $158.96 | $156.67 | $158.60 | 463,000 | — | — | — | — | — |
| 2021-06-02 | $158.38 | $159.45 | $158.38 | $158.51 | 415,900 | — | — | — | — | — |
| 2021-06-01 | $160.21 | $160.29 | $157.38 | $158.16 | 545,000 | — | — | — | — | — |
| 2021-05-28 | $160.46 | $160.72 | $159.42 | $159.48 | 630,200 | — | — | — | — | — |
| 2021-05-27 | $158.77 | $160.90 | $158.47 | $159.64 | 967,900 | — | — | — | — | — |
| 2021-05-26 | $158.76 | $159.35 | $157.36 | $158.76 | 503,400 | — | — | — | — | — |
| 2021-05-25 | $159.51 | $160.00 | $158.66 | $159.17 | 413,600 | — | — | — | — | — |
| 2021-05-24 | $160.31 | $161.28 | $159.41 | $159.45 | 332,400 | — | — | — | — | — |
| 2021-05-21 | $160.67 | $161.64 | $158.37 | $159.27 | 595,400 | — | — | — | — | — |
| 2021-05-20 | $159.76 | $161.67 | $158.69 | $160.22 | 503,300 | — | — | — | — | — |
| 2021-05-19 | $159.24 | $159.47 | $157.06 | $159.42 | 412,400 | — | — | — | — | — |
| 2021-05-18 | $161.99 | $162.00 | $160.23 | $160.54 | 851,600 | — | — | — | — | — |
| 2021-05-17 | $162.78 | $163.16 | $161.18 | $162.24 | 473,100 | — | — | — | — | — |
| 2021-05-14 | $162.31 | $163.99 | $161.76 | $163.18 | 344,600 | — | — | — | — | — |
| 2021-05-13 | $160.06 | $161.93 | $159.42 | $160.97 | 354,500 | — | — | — | — | — |
| 2021-05-12 | $162.58 | $162.72 | $158.99 | $159.02 | 446,700 | — | — | — | — | — |
| 2021-05-11 | $165.09 | $165.73 | $162.28 | $163.79 | 391,300 | — | — | — | — | — |
| 2021-05-10 | $164.76 | $167.54 | $162.11 | $165.63 | 369,700 | — | — | — | — | — |
| 2021-05-07 | $165.26 | $165.98 | $163.77 | $164.20 | 331,700 | — | — | — | — | — |
| 2021-05-06 | $165.33 | $166.32 | $163.56 | $164.90 | 519,800 | — | — | — | — | — |
| 2021-05-05 | $164.41 | $165.24 | $162.23 | $165.04 | 512,500 | — | — | — | — | — |
| 2021-05-04 | $158.34 | $163.83 | $158.34 | $162.86 | 839,000 | — | — | — | — | — |
| 2021-05-03 | $158.88 | $160.77 | $158.18 | $159.98 | 756,600 | — | — | — | — | — |
| 2021-04-30 | $160.48 | $160.75 | $157.19 | $158.63 | 610,900 | — | — | — | — | — |
| 2021-04-29 | $161.68 | $162.19 | $160.55 | $161.46 | 276,300 | — | — | — | — | — |
| 2021-04-28 | $161.49 | $161.80 | $160.52 | $161.01 | 308,300 | — | — | — | — | — |
| 2021-04-27 | $160.47 | $161.49 | $160.02 | $161.23 | 357,800 | — | — | — | — | — |
| 2021-04-26 | $162.94 | $163.00 | $160.70 | $161.02 | 284,300 | — | — | — | — | — |
| 2021-04-23 | $161.28 | $163.16 | $160.64 | $162.63 | 277,300 | — | — | — | — | — |
| 2021-04-22 | $160.51 | $163.43 | $160.41 | $161.28 | 425,700 | — | — | — | — | — |
| 2021-04-21 | $159.71 | $161.39 | $159.30 | $160.75 | 710,400 | — | — | — | — | — |
| 2021-04-20 | $156.21 | $159.07 | $156.21 | $158.85 | 585,400 | — | — | — | — | — |
| 2021-04-19 | $157.08 | $157.08 | $155.11 | $155.94 | 522,500 | — | — | — | — | — |
| 2021-04-16 | $156.26 | $157.35 | $154.71 | $157.00 | 624,300 | — | — | — | — | — |
| 2021-04-15 | $157.00 | $157.28 | $155.18 | $155.57 | 638,400 | — | — | — | — | — |
| 2021-04-14 | $155.83 | $156.28 | $154.76 | $155.88 | 318,500 | — | — | — | — | — |
| 2021-04-13 | $155.43 | $156.76 | $154.75 | $155.77 | 329,100 | — | — | — | — | — |
| 2021-04-12 | $156.73 | $157.21 | $154.99 | $155.93 | 473,400 | — | — | — | — | — |
| 2021-04-09 | $153.95 | $156.00 | $153.55 | $156.00 | 421,100 | — | — | — | — | — |
| 2021-04-08 | $156.05 | $157.26 | $154.24 | $154.37 | 592,500 | — | — | — | — | — |
| 2021-04-07 | $156.22 | $157.27 | $154.11 | $154.68 | 369,300 | — | — | — | — | — |
| 2021-04-06 | $157.57 | $157.57 | $155.33 | $156.13 | 419,200 | — | — | — | — | — |
| 2021-04-05 | $155.49 | $159.05 | $155.15 | $158.60 | 645,900 | — | — | — | — | — |
| 2021-04-01 | $153.59 | $154.98 | $152.35 | $154.92 | 407,300 | — | — | — | — | — |
| 2021-03-31 | $152.84 | $154.21 | $152.51 | $153.10 | 516,500 | — | — | — | — | — |
| 2021-03-30 | $156.89 | $156.89 | $152.78 | $152.98 | 453,100 | — | — | — | — | — |
| 2021-03-29 | $153.40 | $157.69 | $151.14 | $157.31 | 771,200 | — | — | — | — | — |
| 2021-03-26 | $148.20 | $153.63 | $147.45 | $153.44 | 603,100 | — | — | — | — | — |
| 2021-03-25 | $149.00 | $149.06 | $147.24 | $148.24 | 490,500 | — | — | — | — | — |
| 2021-03-24 | $147.23 | $150.16 | $147.14 | $148.87 | 573,200 | — | — | — | — | — |
| 2021-03-23 | $147.90 | $149.11 | $146.54 | $147.27 | 461,300 | — | — | — | — | — |
| 2021-03-22 | $146.36 | $147.73 | $146.09 | $147.59 | 415,400 | — | — | — | — | — |
| 2021-03-19 | $145.36 | $148.06 | $145.18 | $146.18 | 1,158,000 | — | — | — | — | — |
| 2021-03-18 | $145.76 | $146.94 | $144.55 | $145.46 | 417,100 | — | — | — | — | — |
| 2021-03-17 | $147.71 | $148.03 | $146.05 | $146.75 | 600,100 | — | — | — | — | — |
| 2021-03-16 | $146.60 | $148.22 | $145.43 | $147.63 | 387,800 | — | — | — | — | — |
| 2021-03-15 | $143.53 | $146.50 | $142.70 | $146.39 | 362,500 | — | — | — | — | — |
| 2021-03-12 | $144.08 | $144.29 | $142.87 | $144.06 | 428,200 | — | — | — | $0.57 | — |
| 2021-03-11 | $143.20 | $145.80 | $143.20 | $144.49 | 412,500 | — | — | — | — | — |
| 2021-03-10 | $141.98 | $143.37 | $141.78 | $142.38 | 356,800 | — | — | — | — | — |
| 2021-03-09 | $142.70 | $145.47 | $141.84 | $141.98 | 467,500 | — | — | — | — | — |
| 2021-03-08 | $143.00 | $145.02 | $141.70 | $141.82 | 472,900 | — | — | — | — | — |
| 2021-03-05 | $140.52 | $142.68 | $139.04 | $142.48 | 486,400 | — | — | — | — | — |
| 2021-03-04 | $141.78 | $143.13 | $137.91 | $139.17 | 557,200 | — | — | — | — | — |
| 2021-03-03 | $143.44 | $143.63 | $141.30 | $141.89 | 472,200 | — | — | — | — | — |
| 2021-03-02 | $146.51 | $146.51 | $142.93 | $143.84 | 519,400 | — | — | — | — | — |
| 2021-03-01 | $143.45 | $147.01 | $142.84 | $146.48 | 457,400 | — | — | — | — | — |
| 2021-02-26 | $143.98 | $144.70 | $142.23 | $142.49 | 706,100 | — | — | — | — | — |
| 2021-02-25 | $144.87 | $146.41 | $142.64 | $143.26 | 429,100 | — | — | — | — | — |
| 2021-02-24 | $143.53 | $145.88 | $142.09 | $145.08 | 579,700 | — | — | — | — | — |
| 2021-02-23 | $147.68 | $147.68 | $143.55 | $143.66 | 1,010,900 | — | — | — | — | — |
| 2021-02-22 | $148.46 | $149.12 | $146.82 | $147.50 | 448,400 | — | — | — | — | — |
| 2021-02-19 | $150.00 | $151.11 | $148.89 | $149.54 | 614,200 | — | — | — | — | — |
| 2021-02-18 | $146.35 | $149.68 | $146.14 | $149.28 | 425,800 | — | — | — | — | — |
| 2021-02-17 | $145.19 | $148.62 | $144.75 | $147.43 | 607,500 | — | — | — | — | — |
| 2021-02-16 | $148.25 | $148.78 | $145.59 | $146.24 | 710,100 | — | — | — | — | — |
| 2021-02-12 | $144.58 | $148.20 | $144.58 | $148.07 | 767,800 | — | — | — | — | — |
| 2021-02-11 | $144.70 | $145.72 | $144.39 | $145.35 | 502,100 | — | — | — | — | — |
| 2021-02-10 | $142.27 | $144.74 | $141.99 | $144.38 | 624,400 | — | — | — | — | — |
| 2021-02-09 | $142.32 | $142.67 | $141.03 | $141.67 | 637,100 | — | — | — | — | — |
| 2021-02-08 | $144.66 | $144.92 | $142.40 | $143.09 | 599,800 | — | — | — | — | — |
| 2021-02-05 | $144.20 | $145.44 | $143.59 | $144.13 | 741,600 | — | — | — | — | — |
| 2021-02-04 | $144.65 | $145.29 | $142.13 | $143.17 | 1,024,300 | — | — | — | — | — |
| 2021-02-03 | $147.83 | $148.25 | $144.54 | $144.55 | 486,300 | — | — | — | — | — |
| 2021-02-02 | $147.49 | $147.49 | $143.58 | $146.50 | 696,400 | — | — | — | — | — |
| 2021-02-01 | $142.59 | $146.40 | $142.06 | $146.07 | 704,000 | — | — | — | — | — |
| 2021-01-29 | $144.28 | $144.38 | $141.28 | $141.31 | 705,200 | — | — | — | — | — |
| 2021-01-28 | $145.34 | $146.99 | $143.49 | $144.83 | 674,600 | — | — | — | — | — |
| 2021-01-27 | $150.17 | $150.58 | $143.59 | $143.63 | 1,352,100 | — | — | — | — | — |
| 2021-01-26 | $151.40 | $152.42 | $149.85 | $151.79 | 549,900 | — | — | — | — | — |
| 2021-01-25 | $148.92 | $150.71 | $148.23 | $150.67 | 725,500 | — | — | — | — | — |
| 2021-01-22 | $150.47 | $151.01 | $148.79 | $148.94 | 852,100 | — | — | — | — | — |
| 2021-01-21 | $152.30 | $153.61 | $150.76 | $151.10 | 505,200 | — | — | — | — | — |
| 2021-01-20 | $152.53 | $152.63 | $150.55 | $152.49 | 413,100 | — | — | — | — | — |
| 2021-01-19 | $152.47 | $152.91 | $151.07 | $151.56 | 384,700 | — | — | — | — | — |
| 2021-01-15 | $153.04 | $154.09 | $150.86 | $151.57 | 691,600 | — | — | — | — | — |
| 2021-01-14 | $154.41 | $155.02 | $153.37 | $153.57 | 458,700 | — | — | — | — | — |
| 2021-01-13 | $155.09 | $156.07 | $153.36 | $154.22 | 689,500 | — | — | — | — | — |
| 2021-01-12 | $154.37 | $155.51 | $154.15 | $154.76 | 512,300 | — | — | — | — | — |
| 2021-01-11 | $154.87 | $155.72 | $154.10 | $155.01 | 447,300 | — | — | — | — | — |
| 2021-01-08 | $156.02 | $158.10 | $154.69 | $156.21 | 578,500 | — | — | — | — | — |
| 2021-01-07 | $155.88 | $158.36 | $155.11 | $155.62 | 978,300 | — | — | — | — | — |
| 2021-01-06 | $153.00 | $156.09 | $151.41 | $155.78 | 762,400 | — | — | — | — | — |
| 2021-01-05 | $150.76 | $152.48 | $149.42 | $151.72 | 723,500 | — | — | — | — | — |
| 2021-01-04 | $153.45 | $154.41 | $149.51 | $151.51 | 641,900 | — | — | — | — | — |
| 2020-12-31 | $152.43 | $153.40 | $151.23 | $153.20 | 275,000 | — | — | — | — | — |
| 2020-12-30 | $152.14 | $152.51 | $151.50 | $152.11 | 319,200 | — | — | — | — | — |
| 2020-12-29 | $153.21 | $153.62 | $150.76 | $151.37 | 524,600 | — | — | — | — | — |
| 2020-12-28 | $151.24 | $152.51 | $150.31 | $152.06 | 463,600 | — | — | — | — | — |
| 2020-12-24 | $148.23 | $150.02 | $147.58 | $150.01 | 162,000 | — | — | — | — | — |
| 2020-12-23 | $148.81 | $148.98 | $147.40 | $147.41 | 454,300 | — | — | — | — | — |
| 2020-12-22 | $149.60 | $149.92 | $148.21 | $148.48 | 587,800 | — | — | — | — | — |
| 2020-12-21 | $151.69 | $152.74 | $148.55 | $149.36 | 495,500 | — | — | — | — | — |
| 2020-12-18 | $151.06 | $154.22 | $150.23 | $153.88 | 1,263,800 | — | — | — | — | — |
| 2020-12-17 | $148.30 | $150.92 | $148.00 | $150.83 | 714,600 | — | — | — | — | — |
| 2020-12-16 | $147.72 | $148.35 | $145.88 | $146.81 | 654,700 | — | — | — | — | — |
| 2020-12-15 | $146.62 | $148.07 | $145.85 | $147.41 | 637,600 | — | — | — | — | — |
| 2020-12-14 | $147.33 | $148.97 | $145.60 | $146.10 | 751,200 | — | — | — | $0.57 | — |
| 2020-12-11 | $145.88 | $147.76 | $145.66 | $147.63 | 677,900 | — | — | — | — | — |
| 2020-12-10 | $147.27 | $148.54 | $145.34 | $146.22 | 923,300 | — | — | — | — | — |
| 2020-12-09 | $147.75 | $148.56 | $146.52 | $148.31 | 554,900 | — | — | — | — | — |
| 2020-12-08 | $145.98 | $147.84 | $145.51 | $147.23 | 442,900 | — | — | — | — | — |
| 2020-12-07 | $148.72 | $149.67 | $145.10 | $146.15 | 798,600 | — | — | — | — | — |
| 2020-12-04 | $148.32 | $149.23 | $147.55 | $149.22 | 454,000 | — | — | — | — | — |
| 2020-12-03 | $146.61 | $148.99 | $146.61 | $148.01 | 346,000 | — | — | — | — | — |
| 2020-12-02 | $148.40 | $149.28 | $146.64 | $147.23 | 539,900 | — | — | — | — | — |
| 2020-12-01 | $148.50 | $149.33 | $146.18 | $148.45 | 590,300 | — | — | — | — | — |
| 2020-11-30 | $147.79 | $148.02 | $144.75 | $146.88 | 812,100 | — | — | — | — | — |
| 2020-11-27 | $146.96 | $147.48 | $145.08 | $147.40 | 188,100 | — | — | — | — | — |
| 2020-11-25 | $147.73 | $147.73 | $145.08 | $146.27 | 378,900 | — | — | — | — | — |
| 2020-11-24 | $148.46 | $148.52 | $146.13 | $146.94 | 416,900 | — | — | — | — | — |
| 2020-11-23 | $145.17 | $147.80 | $144.57 | $147.58 | 334,200 | — | — | — | — | — |
| 2020-11-20 | $146.87 | $146.87 | $144.70 | $144.92 | 431,400 | — | — | — | — | — |
| 2020-11-19 | $145.05 | $146.81 | $143.44 | $146.60 | 426,600 | — | — | — | — | — |
| 2020-11-18 | $146.95 | $147.55 | $145.62 | $145.77 | 378,400 | — | — | — | — | — |
| 2020-11-17 | $147.96 | $148.55 | $146.75 | $147.28 | 294,400 | — | — | — | — | — |
| 2020-11-16 | $147.30 | $148.65 | $146.38 | $148.51 | 466,200 | — | — | — | — | — |
| 2020-11-13 | $147.08 | $147.52 | $145.32 | $146.69 | 268,300 | — | — | — | — | — |
| 2020-11-12 | $148.54 | $148.56 | $144.66 | $145.55 | 391,100 | — | — | — | — | — |
| 2020-11-11 | $147.43 | $149.87 | $147.24 | $148.83 | 285,500 | — | — | — | — | — |
| 2020-11-10 | $146.86 | $147.72 | $144.71 | $146.25 | 523,800 | — | — | — | — | — |
| 2020-11-09 | $151.20 | $153.34 | $146.53 | $146.88 | 567,600 | — | — | — | — | — |
| 2020-11-06 | $144.61 | $147.08 | $143.83 | $146.59 | 337,800 | — | — | — | — | — |
| 2020-11-05 | $147.24 | $147.99 | $143.96 | $144.68 | 509,600 | — | — | — | — | — |
| 2020-11-04 | $145.16 | $147.29 | $144.43 | $144.84 | 451,000 | — | — | — | — | — |
| 2020-11-03 | $142.13 | $145.96 | $141.42 | $143.66 | 463,000 | — | — | — | — | — |
| 2020-11-02 | $138.34 | $141.52 | $138.34 | $140.77 | 643,700 | — | — | — | — | — |
| 2020-10-30 | $136.61 | $141.93 | $136.13 | $137.60 | 1,020,200 | — | — | — | — | — |
| 2020-10-29 | $135.21 | $139.45 | $134.84 | $138.12 | 560,900 | — | — | — | — | — |
| 2020-10-28 | $137.92 | $138.27 | $134.68 | $135.48 | 617,800 | — | — | — | — | — |
| 2020-10-27 | $142.14 | $142.98 | $139.91 | $139.99 | 299,200 | — | — | — | — | — |
| 2020-10-26 | $144.05 | $144.94 | $140.92 | $142.18 | 306,400 | — | — | — | — | — |
| 2020-10-23 | $145.59 | $146.04 | $144.65 | $145.73 | 363,100 | — | — | — | — | — |
| 2020-10-22 | $144.00 | $145.23 | $142.75 | $144.78 | 281,400 | — | — | — | — | — |
| 2020-10-21 | $143.84 | $145.11 | $143.67 | $144.51 | 374,700 | — | — | — | — | — |
| 2020-10-20 | $142.30 | $144.11 | $142.04 | $143.49 | 335,200 | — | — | — | — | — |
| 2020-10-19 | $143.61 | $144.41 | $141.43 | $141.79 | 372,400 | — | — | — | — | — |
| 2020-10-16 | $143.72 | $145.14 | $143.17 | $143.34 | 381,600 | — | — | — | — | — |
| 2020-10-15 | $140.70 | $143.79 | $140.33 | $143.27 | 419,200 | — | — | — | — | — |
| 2020-10-14 | $142.04 | $142.75 | $141.46 | $141.70 | 307,000 | — | — | — | — | — |
| 2020-10-13 | $142.60 | $143.79 | $141.22 | $142.08 | 480,500 | — | — | — | — | — |
| 2020-10-12 | $142.15 | $143.20 | $140.98 | $142.65 | 445,500 | — | — | — | — | — |
| 2020-10-09 | $139.73 | $141.42 | $139.19 | $140.84 | 271,700 | — | — | — | — | — |
| 2020-10-08 | $138.72 | $139.91 | $137.81 | $139.05 | 301,000 | — | — | — | — | — |
| 2020-10-07 | $136.59 | $137.82 | $135.32 | $137.51 | 417,600 | — | — | — | — | — |
| 2020-10-06 | $136.20 | $138.68 | $135.56 | $135.75 | 540,200 | — | — | — | — | — |
| 2020-10-05 | $134.22 | $136.42 | $133.46 | $136.31 | 505,200 | — | — | — | — | — |
| 2020-10-02 | $131.70 | $133.88 | $131.23 | $133.41 | 496,700 | — | — | — | — | — |
| 2020-10-01 | $133.41 | $135.40 | $132.60 | $133.94 | 737,100 | — | — | — | — | — |
| 2020-09-30 | $131.92 | $132.85 | $130.85 | $132.00 | 789,900 | — | — | — | — | — |
| 2020-09-29 | $132.10 | $133.14 | $131.36 | $131.72 | 224,200 | — | — | — | — | — |
| 2020-09-28 | $131.80 | $133.29 | $131.38 | $132.00 | 528,700 | — | — | — | — | — |
| 2020-09-25 | $127.21 | $130.57 | $126.77 | $130.40 | 399,200 | — | — | — | — | — |
| 2020-09-24 | $128.61 | $128.94 | $126.99 | $127.85 | 591,100 | — | — | — | — | — |
| 2020-09-23 | $131.99 | $132.23 | $128.64 | $128.88 | 315,000 | — | — | — | — | — |
| 2020-09-22 | $131.48 | $132.09 | $129.97 | $132.04 | 377,100 | — | — | — | — | — |
| 2020-09-21 | $130.13 | $131.27 | $128.53 | $130.91 | 575,500 | — | — | — | — | — |
| 2020-09-18 | $133.41 | $133.98 | $131.17 | $131.51 | 906,800 | — | — | — | — | — |
| 2020-09-17 | $133.93 | $133.93 | $131.92 | $133.48 | 592,300 | — | — | — | — | — |
| 2020-09-16 | $136.51 | $137.64 | $135.00 | $135.06 | 492,200 | — | — | — | — | — |
| 2020-09-15 | $136.63 | $137.33 | $135.05 | $135.63 | 504,700 | — | — | — | — | — |
| 2020-09-14 | $135.19 | $136.89 | $135.19 | $136.03 | 407,300 | — | — | — | $0.57 | — |
| 2020-09-11 | $134.92 | $135.60 | $133.27 | $134.43 | 317,100 | — | — | — | — | — |
| 2020-09-10 | $136.95 | $138.17 | $133.52 | $133.88 | 447,500 | — | — | — | — | — |
| 2020-09-09 | $133.95 | $137.57 | $133.37 | $136.38 | 463,500 | — | — | — | — | — |
| 2020-09-08 | $133.67 | $135.46 | $132.01 | $132.34 | 583,200 | — | — | — | — | — |
| 2020-09-04 | $138.97 | $138.97 | $133.53 | $135.41 | 402,800 | — | — | — | — | — |
| 2020-09-03 | $142.39 | $142.51 | $137.28 | $138.31 | 510,100 | — | — | — | — | — |
| 2020-09-02 | $139.73 | $143.74 | $139.49 | $143.13 | 434,400 | — | — | — | — | — |
| 2020-09-01 | $137.47 | $139.48 | $137.26 | $139.35 | 373,600 | — | — | — | — | — |
| 2020-08-31 | $138.38 | $138.53 | $137.32 | $137.40 | 510,500 | — | — | — | — | — |
| 2020-08-28 | $139.23 | $139.59 | $137.98 | $138.47 | 267,900 | — | — | — | — | — |
| 2020-08-27 | $139.98 | $140.40 | $138.10 | $138.81 | 333,100 | — | — | — | — | — |
| 2020-08-26 | $138.46 | $139.15 | $137.53 | $139.02 | 513,800 | — | — | — | — | — |
| 2020-08-25 | $138.97 | $139.39 | $137.37 | $138.27 | 382,400 | — | — | — | — | — |
| 2020-08-24 | $138.10 | $138.82 | $136.92 | $138.37 | 383,100 | — | — | — | — | — |
| 2020-08-21 | $137.59 | $137.59 | $136.46 | $136.87 | 378,000 | — | — | — | — | — |
| 2020-08-20 | $136.80 | $138.02 | $136.80 | $137.30 | 304,200 | — | — | — | — | — |
| 2020-08-19 | $139.55 | $139.94 | $136.99 | $137.30 | 780,800 | — | — | — | — | — |
| 2020-08-18 | $138.48 | $139.83 | $138.48 | $139.24 | 362,400 | — | — | — | — | — |
| 2020-08-17 | $139.72 | $140.32 | $137.68 | $138.14 | 572,700 | — | — | — | — | — |
| 2020-08-14 | $138.98 | $140.03 | $138.47 | $138.88 | 280,500 | — | — | — | — | — |
| 2020-08-13 | $138.36 | $140.25 | $138.13 | $138.84 | 655,400 | — | — | — | — | — |
| 2020-08-12 | $141.70 | $142.37 | $138.89 | $139.12 | 837,400 | — | — | — | — | — |
| 2020-08-11 | $138.83 | $144.50 | $138.74 | $142.11 | 1,131,400 | — | — | — | — | — |
| 2020-08-10 | $135.74 | $137.05 | $135.30 | $136.60 | 721,200 | — | — | — | — | — |
| 2020-08-07 | $134.84 | $136.16 | $134.30 | $135.25 | 768,200 | — | — | — | — | — |
| 2020-08-06 | $134.95 | $136.06 | $134.18 | $135.36 | 484,000 | — | — | — | — | — |
| 2020-08-05 | $137.22 | $137.84 | $134.54 | $135.01 | 507,000 | — | — | — | — | — |
| 2020-08-04 | $136.58 | $137.34 | $135.76 | $137.28 | 518,100 | — | — | — | — | — |
| 2020-08-03 | $135.28 | $137.42 | $135.01 | $137.04 | 481,900 | — | — | — | — | — |
| 2020-07-31 | $133.81 | $134.41 | $132.71 | $134.34 | 640,800 | — | — | — | — | — |
| 2020-07-30 | $132.55 | $134.18 | $132.31 | $133.89 | 419,900 | — | — | — | — | — |
| 2020-07-29 | $132.95 | $134.28 | $132.16 | $134.01 | 387,300 | — | — | — | — | — |
| 2020-07-28 | $133.41 | $134.07 | $131.85 | $132.55 | 409,300 | — | — | — | — | — |
| 2020-07-27 | $131.59 | $134.04 | $130.64 | $133.81 | 429,600 | — | — | — | — | — |
| 2020-07-24 | $130.59 | $131.32 | $128.62 | $131.28 | 449,100 | — | — | — | — | — |
| 2020-07-23 | $131.93 | $133.34 | $129.30 | $129.71 | 382,500 | — | — | — | — | — |
| 2020-07-22 | $129.72 | $131.70 | $129.55 | $131.29 | 446,200 | — | — | — | — | — |
| 2020-07-21 | $129.97 | $131.39 | $129.14 | $129.95 | 484,300 | — | — | — | — | — |
| 2020-07-20 | $128.72 | $129.84 | $128.33 | $129.32 | 443,700 | — | — | — | — | — |
| 2020-07-17 | $128.28 | $129.43 | $128.00 | $129.10 | 434,500 | — | — | — | — | — |
| 2020-07-16 | $128.26 | $128.39 | $127.12 | $127.46 | 438,000 | — | — | — | — | — |
| 2020-07-15 | $127.59 | $129.47 | $127.31 | $128.75 | 504,300 | — | — | — | — | — |
| 2020-07-14 | $124.81 | $126.81 | $123.87 | $126.78 | 366,900 | — | — | — | — | — |
| 2020-07-13 | $126.93 | $127.47 | $124.64 | $125.12 | 480,400 | — | — | — | — | — |
| 2020-07-10 | $127.72 | $127.94 | $124.83 | $126.06 | 655,600 | — | — | — | — | — |
| 2020-07-09 | $127.47 | $129.05 | $126.17 | $127.57 | 694,600 | — | — | — | — | — |
| 2020-07-08 | $127.94 | $129.01 | $127.46 | $128.59 | 393,200 | — | — | — | — | — |
| 2020-07-07 | $128.20 | $129.65 | $126.98 | $127.11 | 377,400 | — | — | — | — | — |
| 2020-07-06 | $130.00 | $130.32 | $128.01 | $128.69 | 462,800 | — | — | — | — | — |
| 2020-07-02 | $127.82 | $129.85 | $127.63 | $128.22 | 573,800 | — | — | — | — | — |
| 2020-07-01 | $126.39 | $128.62 | $125.48 | $127.27 | 539,600 | — | — | — | — | — |
| 2020-06-30 | $125.52 | $126.65 | $124.70 | $126.19 | 769,200 | — | — | — | — | — |
| 2020-06-29 | $125.05 | $125.81 | $122.77 | $125.77 | 608,600 | — | — | — | — | — |
| 2020-06-26 | $124.65 | $126.95 | $124.36 | $124.64 | 1,542,000 | — | — | — | — | — |
| 2020-06-25 | $122.49 | $125.02 | $121.05 | $124.79 | 635,900 | — | — | — | — | — |
| 2020-06-24 | $123.96 | $124.26 | $122.44 | $122.70 | 528,200 | — | — | — | — | — |
| 2020-06-23 | $125.76 | $126.94 | $124.45 | $124.65 | 455,400 | — | — | — | — | — |
| 2020-06-22 | $123.28 | $126.08 | $123.18 | $124.71 | 500,900 | — | — | — | — | — |
| 2020-06-19 | $127.84 | $128.03 | $123.27 | $123.33 | 970,200 | — | — | — | — | — |
| 2020-06-18 | $125.43 | $126.57 | $125.04 | $125.94 | 463,200 | — | — | — | — | — |
| 2020-06-17 | $125.09 | $126.61 | $125.05 | $126.11 | 651,500 | — | — | — | — | — |
| 2020-06-16 | $125.00 | $126.50 | $124.25 | $125.11 | 939,000 | — | — | — | — | — |
| 2020-06-15 | $119.57 | $122.50 | $119.40 | $122.40 | 1,163,700 | — | — | — | — | — |
| 2020-06-12 | $120.83 | $122.38 | $118.36 | $121.63 | 1,488,600 | — | — | — | — | — |
| 2020-06-11 | $119.14 | $119.55 | $117.20 | $118.93 | 1,574,100 | — | — | — | $0.54 | — |
| 2020-06-10 | $124.01 | $124.06 | $121.01 | $121.78 | 830,600 | — | — | — | — | — |
| 2020-06-09 | $127.12 | $127.45 | $123.28 | $123.51 | 647,900 | — | — | — | — | — |
| 2020-06-08 | $125.77 | $127.53 | $125.10 | $127.49 | 514,000 | — | — | — | — | — |
| 2020-06-05 | $125.14 | $127.86 | $124.85 | $126.67 | 596,000 | — | — | — | — | — |
| 2020-06-04 | $123.60 | $124.44 | $122.95 | $124.00 | 515,800 | — | — | — | — | — |
| 2020-06-03 | $123.62 | $124.71 | $123.43 | $124.30 | 361,800 | — | — | — | — | — |
| 2020-06-02 | $123.28 | $123.31 | $121.78 | $123.28 | 594,500 | — | — | — | — | — |
| 2020-06-01 | $121.12 | $122.81 | $120.11 | $122.23 | 428,300 | — | — | — | — | — |
| 2020-05-29 | $119.44 | $121.53 | $118.08 | $121.10 | 773,800 | — | — | — | — | — |
| 2020-05-28 | $117.19 | $120.53 | $117.13 | $119.26 | 546,200 | — | — | — | — | — |
| 2020-05-27 | $118.07 | $118.85 | $116.02 | $116.70 | 1,119,400 | — | — | — | — | — |
| 2020-05-26 | $119.40 | $119.87 | $116.76 | $117.12 | 680,100 | — | — | — | — | — |
| 2020-05-22 | $117.81 | $117.98 | $116.22 | $116.81 | 553,900 | — | — | — | — | — |
| 2020-05-21 | $120.61 | $120.61 | $117.68 | $117.79 | 514,600 | — | — | — | — | — |
| 2020-05-20 | $120.73 | $122.74 | $120.50 | $120.96 | 452,300 | — | — | — | — | — |
| 2020-05-19 | $119.01 | $121.37 | $119.01 | $119.57 | 571,400 | — | — | — | — | — |
| 2020-05-18 | $118.58 | $120.39 | $118.09 | $119.44 | 602,800 | — | — | — | — | — |
| 2020-05-15 | $112.98 | $116.29 | $112.98 | $115.55 | 1,776,600 | — | — | — | — | — |
| 2020-05-14 | $113.32 | $114.93 | $110.74 | $114.87 | 801,400 | — | — | — | — | — |
| 2020-05-13 | $117.94 | $118.56 | $112.62 | $114.11 | 886,000 | — | — | — | — | — |
| 2020-05-12 | $119.23 | $120.44 | $117.85 | $117.85 | 885,400 | — | — | — | — | — |
| 2020-05-11 | $116.16 | $119.74 | $115.59 | $119.26 | 710,200 | — | — | — | — | — |
| 2020-05-08 | $119.00 | $119.19 | $115.62 | $116.81 | 888,200 | — | — | — | — | — |
| 2020-05-07 | $117.51 | $118.50 | $116.15 | $116.69 | 797,300 | — | — | — | — | — |
| 2020-05-06 | $115.42 | $116.85 | $114.60 | $116.00 | 573,500 | — | — | — | — | — |
| 2020-05-05 | $115.07 | $116.10 | $114.66 | $115.35 | 598,400 | — | — | — | — | — |
| 2020-05-04 | $112.35 | $114.06 | $111.75 | $113.85 | 544,900 | — | — | — | — | — |
| 2020-05-01 | $114.20 | $114.72 | $111.87 | $113.06 | 503,500 | — | — | — | — | — |
| 2020-04-30 | $114.80 | $116.57 | $114.34 | $116.00 | 481,100 | — | — | — | — | — |
| 2020-04-29 | $113.91 | $116.99 | $113.75 | $115.52 | 614,800 | — | — | — | — | — |
| 2020-04-28 | $115.61 | $116.59 | $112.28 | $112.47 | 863,600 | — | — | — | — | — |
| 2020-04-27 | $112.31 | $114.62 | $112.30 | $114.34 | 535,500 | — | — | — | — | — |
| 2020-04-24 | $110.78 | $111.60 | $109.49 | $111.44 | 698,200 | — | — | — | — | — |
| 2020-04-23 | $110.00 | $111.19 | $108.91 | $110.25 | 814,200 | — | — | — | — | — |
| 2020-04-22 | $109.10 | $110.52 | $108.03 | $109.41 | 566,700 | — | — | — | — | — |
| 2020-04-21 | $108.43 | $108.69 | $105.39 | $107.36 | 740,500 | — | — | — | — | — |
| 2020-04-20 | $108.70 | $110.62 | $107.97 | $109.79 | 619,000 | — | — | — | — | — |
| 2020-04-17 | $109.01 | $110.14 | $108.51 | $109.94 | 707,400 | — | — | — | — | — |
| 2020-04-16 | $107.24 | $108.74 | $105.25 | $107.05 | 953,300 | — | — | — | — | — |
| 2020-04-15 | $105.55 | $107.69 | $104.95 | $106.57 | 1,016,900 | — | — | — | — | — |
| 2020-04-14 | $105.00 | $107.19 | $102.98 | $106.95 | 952,800 | — | — | — | — | — |
| 2020-04-13 | $105.27 | $105.90 | $101.32 | $102.59 | 502,300 | — | — | — | — | — |
| 2020-04-09 | $102.53 | $106.37 | $101.40 | $105.91 | 1,271,400 | — | — | — | — | — |
| 2020-04-08 | $101.41 | $103.34 | $99.58 | $102.10 | 956,900 | — | — | — | — | — |
| 2020-04-07 | $101.06 | $103.51 | $99.43 | $100.76 | 941,800 | — | — | — | — | — |
| 2020-04-06 | $96.63 | $99.31 | $95.55 | $98.61 | 1,126,200 | — | — | — | — | — |
| 2020-04-03 | $91.36 | $94.46 | $91.12 | $92.39 | 561,700 | — | — | — | — | — |
| 2020-04-02 | $90.40 | $93.94 | $90.38 | $92.10 | 784,000 | — | — | — | — | — |
| 2020-04-01 | $91.77 | $93.00 | $90.08 | $91.32 | 1,123,000 | — | — | — | — | — |
| 2020-03-31 | $95.55 | $97.26 | $93.63 | $94.83 | 1,001,300 | — | — | — | — | — |
| 2020-03-30 | $92.31 | $97.38 | $90.58 | $96.94 | 1,036,000 | — | — | — | — | — |
| 2020-03-27 | $94.90 | $95.00 | $91.31 | $91.57 | 947,400 | — | — | — | — | — |
| 2020-03-26 | $94.92 | $97.80 | $93.47 | $96.93 | 1,308,600 | — | — | — | — | — |
| 2020-03-25 | $94.17 | $96.35 | $88.89 | $93.94 | 1,898,900 | — | — | — | — | — |
| 2020-03-24 | $87.84 | $94.88 | $87.00 | $94.83 | 871,000 | — | — | — | — | — |
| 2020-03-23 | $89.86 | $89.86 | $81.90 | $84.26 | 1,246,800 | — | — | — | — | — |
| 2020-03-20 | $93.84 | $97.68 | $89.81 | $90.77 | 1,151,600 | — | — | — | — | — |
| 2020-03-19 | $100.08 | $100.28 | $92.54 | $93.44 | 1,332,800 | — | — | — | — | — |
| 2020-03-18 | $99.52 | $104.77 | $95.79 | $100.90 | 1,522,600 | — | — | — | — | — |
| 2020-03-17 | $101.61 | $107.14 | $97.63 | $104.82 | 2,142,600 | — | — | — | — | — |
| 2020-03-16 | $92.34 | $103.43 | $91.40 | $99.63 | 1,554,600 | — | — | — | — | — |
| 2020-03-13 | $99.61 | $103.74 | $95.12 | $103.68 | 1,887,900 | — | — | — | — | — |
| 2020-03-12 | $90.99 | $99.10 | $90.46 | $95.71 | 2,707,100 | — | — | — | $0.54 | — |
| 2020-03-11 | $96.90 | $98.81 | $95.34 | $97.67 | 1,616,400 | — | — | — | — | — |
| 2020-03-10 | $94.61 | $100.24 | $93.80 | $99.49 | 1,905,000 | — | — | — | — | — |
| 2020-03-09 | $93.71 | $95.73 | $91.24 | $91.52 | 1,241,700 | — | — | — | — | — |
| 2020-03-06 | $98.08 | $100.99 | $95.55 | $100.36 | 1,281,900 | — | — | — | — | — |
| 2020-03-05 | $103.56 | $104.28 | $99.69 | $101.39 | 1,098,500 | — | — | — | — | — |
| 2020-03-04 | $104.51 | $106.21 | $103.05 | $106.15 | 1,175,700 | — | — | — | — | — |
| 2020-03-03 | $106.51 | $106.72 | $102.14 | $102.52 | 2,486,900 | — | — | — | — | — |
| 2020-03-02 | $105.51 | $107.22 | $103.59 | $106.25 | 2,429,100 | — | — | — | — | — |
| 2020-02-28 | $106.06 | $108.09 | $102.91 | $104.36 | 3,048,500 | — | — | — | — | — |
| 2020-02-27 | $110.29 | $111.76 | $107.69 | $107.69 | 1,324,400 | — | — | — | — | — |
| 2020-02-26 | $113.93 | $115.37 | $112.51 | $112.54 | 1,675,800 | — | — | — | — | — |
| 2020-02-25 | $116.77 | $117.64 | $112.32 | $112.45 | 826,100 | — | — | — | — | — |
| 2020-02-24 | $116.36 | $117.87 | $115.55 | $116.44 | 565,300 | — | — | — | — | — |
| 2020-02-21 | $121.12 | $121.12 | $119.11 | $119.61 | 577,600 | — | — | — | — | — |
| 2020-02-20 | $122.77 | $122.77 | $118.06 | $121.38 | 1,505,500 | — | — | — | — | — |
| 2020-02-19 | $123.32 | $123.61 | $122.06 | $122.88 | 554,900 | — | — | — | — | — |
| 2020-02-18 | $122.09 | $122.67 | $121.69 | $122.51 | 637,700 | — | — | — | — | — |
| 2020-02-14 | $122.80 | $123.79 | $121.61 | $122.28 | 633,700 | — | — | — | — | — |
| 2020-02-13 | $122.73 | $123.81 | $122.19 | $122.37 | 701,400 | — | — | — | — | — |
| 2020-02-12 | $120.37 | $123.72 | $119.90 | $123.43 | 1,140,100 | — | — | — | — | — |
| 2020-02-11 | $119.25 | $119.88 | $118.63 | $119.81 | 575,000 | — | — | — | — | — |
| 2020-02-10 | $117.93 | $118.88 | $117.53 | $118.24 | 949,300 | — | — | — | — | — |
| 2020-02-07 | $119.11 | $120.20 | $117.53 | $117.85 | 677,200 | — | — | — | — | — |
| 2020-02-06 | $121.14 | $121.63 | $119.59 | $119.73 | 859,100 | — | — | — | — | — |
| 2020-02-05 | $117.91 | $121.57 | $117.91 | $120.70 | 1,475,100 | — | — | — | — | — |
| 2020-02-04 | $117.98 | $118.41 | $115.80 | $117.34 | 1,030,900 | — | — | — | — | — |
| 2020-02-03 | $120.67 | $121.01 | $116.20 | $116.43 | 1,291,600 | — | — | — | — | — |
| 2020-01-31 | $120.49 | $121.43 | $115.39 | $119.15 | 2,180,900 | — | — | — | — | — |
| 2020-01-30 | $128.69 | $129.81 | $127.84 | $129.46 | 946,400 | — | — | — | — | — |
| 2020-01-29 | $130.57 | $130.76 | $129.52 | $129.54 | 415,100 | — | — | — | — | — |
| 2020-01-28 | $129.74 | $130.65 | $129.25 | $129.77 | 424,100 | — | — | — | — | — |
| 2020-01-27 | $128.73 | $130.39 | $128.12 | $129.41 | 399,500 | — | — | — | — | — |
| 2020-01-24 | $131.97 | $132.39 | $130.23 | $131.03 | 369,900 | — | — | — | — | — |
| 2020-01-23 | $132.60 | $132.83 | $130.64 | $131.26 | 447,800 | — | — | — | — | — |
| 2020-01-22 | $133.29 | $134.30 | $132.50 | $132.53 | 729,400 | — | — | — | — | — |
| 2020-01-21 | $130.27 | $132.83 | $130.27 | $132.57 | 683,200 | — | — | — | — | — |
| 2020-01-17 | $129.82 | $131.15 | $129.14 | $131.00 | 523,800 | — | — | — | — | — |
| 2020-01-16 | $129.09 | $129.96 | $129.07 | $129.35 | 374,300 | — | — | — | — | — |
| 2020-01-15 | $128.49 | $129.29 | $127.91 | $128.28 | 398,800 | — | — | — | — | — |
| 2020-01-14 | $128.23 | $128.83 | $127.36 | $128.10 | 470,000 | — | — | — | — | — |
| 2020-01-13 | $127.86 | $128.84 | $127.47 | $128.49 | 430,400 | — | — | — | — | — |
| 2020-01-10 | $128.07 | $128.12 | $126.78 | $127.59 | 644,000 | — | — | — | — | — |
| 2020-01-09 | $125.98 | $128.50 | $125.81 | $128.10 | 752,300 | — | — | — | — | — |
| 2020-01-08 | $124.86 | $126.22 | $124.03 | $125.36 | 486,200 | — | — | — | — | — |
| 2020-01-07 | $125.00 | $125.47 | $124.21 | $124.56 | 585,300 | — | — | — | — | — |
| 2020-01-06 | $123.15 | $125.01 | $122.79 | $125.00 | 401,500 | — | — | — | — | — |
| 2020-01-03 | $122.01 | $123.99 | $121.90 | $123.88 | 359,200 | — | — | — | — | — |
| 2020-01-02 | $124.69 | $124.89 | $122.97 | $123.78 | 391,200 | — | — | — | — | — |
| 2019-12-31 | $122.51 | $123.62 | $122.20 | $123.54 | 375,400 | — | — | — | — | — |
| 2019-12-30 | $123.10 | $123.22 | $122.03 | $122.79 | 273,800 | — | — | — | — | — |
| 2019-12-27 | $122.86 | $123.53 | $122.12 | $123.21 | 286,700 | — | — | — | — | — |
| 2019-12-26 | $122.94 | $123.59 | $122.06 | $122.62 | 261,900 | — | — | — | — | — |
| 2019-12-24 | $123.03 | $123.22 | $122.66 | $123.06 | 110,000 | — | — | — | — | — |
| 2019-12-23 | $123.81 | $124.29 | $122.78 | $122.86 | 345,700 | — | — | — | — | — |
| 2019-12-20 | $123.26 | $123.87 | $122.73 | $123.61 | 1,307,900 | — | — | — | — | — |
| 2019-12-19 | $123.29 | $123.89 | $122.29 | $122.54 | 640,900 | — | — | — | — | — |
| 2019-12-18 | $122.73 | $124.69 | $122.64 | $123.71 | 655,100 | — | — | — | — | — |
| 2019-12-17 | $121.02 | $122.83 | $120.86 | $122.47 | 854,700 | — | — | — | — | — |
| 2019-12-16 | $120.57 | $121.73 | $120.40 | $120.88 | 1,336,400 | — | — | — | — | — |
| 2019-12-13 | $119.10 | $119.97 | $119.07 | $119.72 | 609,600 | — | — | — | — | — |
| 2019-12-12 | $118.69 | $120.47 | $118.62 | $119.55 | 609,700 | — | — | — | $0.54 | — |
| 2019-12-11 | $120.98 | $121.07 | $118.86 | $119.42 | 848,800 | — | — | — | — | — |
| 2019-12-10 | $120.87 | $121.93 | $120.77 | $121.40 | 432,300 | — | — | — | — | — |
| 2019-12-09 | $123.06 | $123.14 | $121.01 | $121.19 | 544,700 | — | — | — | — | — |
| 2019-12-06 | $122.74 | $124.95 | $122.43 | $123.01 | 439,100 | — | — | — | — | — |
| 2019-12-05 | $121.79 | $122.41 | $121.38 | $121.86 | 652,500 | — | — | — | — | — |
| 2019-12-04 | $121.27 | $122.50 | $121.24 | $121.76 | 469,900 | — | — | — | — | — |
| 2019-12-03 | $121.07 | $121.75 | $120.82 | $121.46 | 430,700 | — | — | — | — | — |
| 2019-12-02 | $123.65 | $123.65 | $121.11 | $122.21 | 408,800 | — | — | — | — | — |
| 2019-11-29 | $122.89 | $124.28 | $122.39 | $123.71 | 284,800 | — | — | — | — | — |
| 2019-11-27 | $123.81 | $123.81 | $122.45 | $123.10 | 406,400 | — | — | — | — | — |
| 2019-11-26 | $121.32 | $123.59 | $121.30 | $123.39 | 805,400 | — | — | — | — | — |
| 2019-11-25 | $121.47 | $122.09 | $121.22 | $121.47 | 388,800 | — | — | — | — | — |
| 2019-11-22 | $121.59 | $121.79 | $119.75 | $121.20 | 415,500 | — | — | — | — | — |
| 2019-11-21 | $122.39 | $122.63 | $120.56 | $121.35 | 662,900 | — | — | — | — | — |
| 2019-11-20 | $121.81 | $123.48 | $121.35 | $122.44 | 496,500 | — | — | — | — | — |
| 2019-11-19 | $120.38 | $122.42 | $119.80 | $122.05 | 731,500 | — | — | — | — | — |
| 2019-11-18 | $120.20 | $121.41 | $119.80 | $120.59 | 570,900 | — | — | — | — | — |
| 2019-11-15 | $119.84 | $119.84 | $118.72 | $119.80 | 570,800 | — | — | — | — | — |
| 2019-11-14 | $119.04 | $119.41 | $118.36 | $119.37 | 549,900 | — | — | — | — | — |
| 2019-11-13 | $118.03 | $119.33 | $117.95 | $118.87 | 355,900 | — | — | — | — | — |
| 2019-11-12 | $118.40 | $119.12 | $117.81 | $118.23 | 472,100 | — | — | — | — | — |
| 2019-11-11 | $119.06 | $119.81 | $118.01 | $118.62 | 398,300 | — | — | — | — | — |
| 2019-11-08 | $119.99 | $120.50 | $117.64 | $119.58 | 475,300 | — | — | — | — | — |
| 2019-11-07 | $117.21 | $120.97 | $116.83 | $120.48 | 832,200 | — | — | — | — | — |
| 2019-11-06 | $118.47 | $119.66 | $115.15 | $116.84 | 1,537,300 | — | — | — | — | — |
| 2019-11-05 | $123.76 | $124.26 | $122.37 | $123.40 | 705,400 | — | — | — | — | — |
| 2019-11-04 | $126.21 | $126.26 | $123.34 | $123.47 | 423,200 | — | — | — | — | — |
| 2019-11-01 | $125.63 | $126.77 | $125.36 | $125.81 | 364,900 | — | — | — | — | — |
| 2019-10-31 | $124.88 | $125.92 | $122.50 | $125.22 | 344,500 | — | — | — | — | — |
| 2019-10-30 | $124.61 | $124.97 | $123.85 | $124.86 | 461,700 | — | — | — | — | — |
| 2019-10-29 | $124.63 | $126.09 | $124.06 | $124.60 | 432,800 | — | — | — | — | — |
| 2019-10-28 | $124.26 | $125.23 | $124.09 | $124.75 | 316,400 | — | — | — | — | — |
| 2019-10-25 | $124.55 | $125.18 | $123.38 | $123.55 | 455,900 | — | — | — | — | — |
| 2019-10-24 | $123.60 | $125.49 | $122.57 | $124.78 | 635,800 | — | — | — | — | — |
| 2019-10-23 | $121.65 | $123.43 | $121.51 | $123.10 | 491,200 | — | — | — | — | — |
| 2019-10-22 | $124.39 | $124.66 | $121.56 | $121.67 | 435,800 | — | — | — | — | — |
| 2019-10-21 | $123.38 | $123.81 | $121.99 | $123.65 | 379,800 | — | — | — | — | — |
| 2019-10-18 | $125.08 | $125.14 | $122.13 | $122.98 | 456,700 | — | — | — | — | — |
| 2019-10-17 | $125.48 | $126.49 | $125.04 | $125.38 | 327,500 | — | — | — | — | — |
| 2019-10-16 | $124.89 | $125.26 | $123.60 | $125.23 | 545,600 | — | — | — | — | — |
| 2019-10-15 | $124.01 | $125.56 | $123.76 | $125.24 | 330,000 | — | — | — | — | — |
| 2019-10-14 | $124.41 | $124.85 | $123.45 | $123.60 | 229,200 | — | — | — | — | — |
| 2019-10-11 | $123.83 | $125.57 | $123.83 | $124.34 | 409,400 | — | — | — | — | — |
| 2019-10-10 | $120.54 | $122.85 | $119.61 | $122.54 | 452,700 | — | — | — | — | — |
| 2019-10-09 | $120.61 | $121.30 | $119.85 | $120.84 | 1,438,700 | — | — | — | — | — |
| 2019-10-08 | $120.97 | $121.43 | $118.99 | $119.57 | 1,481,700 | — | — | — | — | — |
| 2019-10-07 | $122.48 | $122.66 | $121.27 | $121.79 | 976,700 | — | — | — | — | — |
| 2019-10-04 | $122.51 | $123.46 | $121.92 | $123.00 | 735,500 | — | — | — | — | — |
| 2019-10-03 | $121.33 | $122.30 | $119.26 | $121.67 | 809,300 | — | — | — | — | — |
| 2019-10-02 | $123.90 | $124.06 | $121.49 | $121.63 | 741,600 | — | — | — | — | — |
| 2019-10-01 | $125.05 | $126.71 | $124.50 | $124.90 | 446,200 | — | — | — | — | — |
| 2019-09-30 | $123.94 | $125.35 | $123.94 | $124.43 | 556,300 | — | — | — | — | — |
| 2019-09-27 | $127.28 | $127.28 | $122.75 | $123.88 | 434,800 | — | — | — | — | — |
| 2019-09-26 | $126.82 | $127.58 | $125.58 | $126.65 | 364,800 | — | — | — | — | — |
| 2019-09-25 | $125.13 | $126.89 | $124.27 | $126.62 | 258,500 | — | — | — | — | — |
| 2019-09-24 | $126.52 | $128.28 | $124.97 | $125.46 | 644,200 | — | — | — | — | — |
| 2019-09-23 | $126.19 | $126.54 | $124.29 | $125.43 | 476,500 | — | — | — | — | — |
| 2019-09-20 | $127.04 | $128.33 | $126.20 | $126.71 | 1,037,600 | — | — | — | — | — |
| 2019-09-19 | $128.34 | $128.34 | $126.20 | $126.87 | 375,100 | — | — | — | — | — |
| 2019-09-18 | $127.52 | $128.27 | $124.44 | $126.34 | 489,000 | — | — | — | — | — |
| 2019-09-17 | $125.16 | $127.30 | $125.16 | $127.18 | 454,900 | — | — | — | — | — |
| 2019-09-16 | $123.40 | $125.42 | $123.17 | $124.86 | 309,100 | — | — | — | — | — |
| 2019-09-13 | $124.72 | $124.80 | $123.45 | $124.02 | 358,700 | — | — | — | — | — |
| 2019-09-12 | $125.10 | $126.23 | $124.15 | $124.30 | 372,300 | — | — | — | $0.54 | — |
| 2019-09-11 | $124.98 | $125.35 | $123.86 | $124.65 | 518,400 | — | — | — | — | — |
| 2019-09-10 | $128.38 | $128.38 | $123.92 | $125.00 | 582,600 | — | — | — | — | — |
| 2019-09-09 | $131.05 | $131.05 | $128.47 | $129.17 | 381,800 | — | — | — | — | — |
| 2019-09-06 | $132.11 | $132.11 | $130.16 | $130.29 | 414,800 | — | — | — | — | — |
| 2019-09-05 | $130.00 | $131.96 | $129.69 | $131.51 | 326,000 | — | — | — | — | — |
| 2019-09-04 | $129.90 | $129.97 | $128.56 | $129.78 | 398,400 | — | — | — | — | — |
| 2019-09-03 | $128.55 | $129.55 | $127.85 | $128.35 | 426,700 | — | — | — | — | — |
| 2019-08-30 | $131.27 | $131.43 | $129.08 | $129.44 | 465,200 | — | — | — | — | — |
| 2019-08-29 | $130.06 | $131.04 | $129.46 | $130.33 | 428,800 | — | — | — | — | — |
| 2019-08-28 | $128.75 | $129.13 | $126.96 | $128.58 | 561,200 | — | — | — | — | — |
| 2019-08-27 | $129.50 | $130.86 | $128.70 | $129.45 | 650,300 | — | — | — | — | — |
| 2019-08-26 | $128.14 | $128.77 | $126.75 | $128.33 | 606,600 | — | — | — | — | — |
| 2019-08-23 | $129.77 | $130.94 | $126.97 | $127.46 | 1,743,600 | — | — | — | — | — |
| 2019-08-22 | $130.84 | $131.66 | $129.34 | $130.19 | 580,400 | — | — | — | — | — |
| 2019-08-21 | $129.11 | $131.42 | $129.01 | $131.27 | 637,800 | — | — | — | — | — |
| 2019-08-20 | $128.37 | $129.48 | $127.49 | $128.18 | 482,400 | — | — | — | — | — |
| 2019-08-19 | $129.00 | $129.60 | $128.18 | $128.25 | 1,051,400 | — | — | — | — | — |
| 2019-08-16 | $127.20 | $128.46 | $126.37 | $128.22 | 564,800 | — | — | — | — | — |
| 2019-08-15 | $126.29 | $126.99 | $125.48 | $126.67 | 1,045,800 | — | — | — | — | — |
| 2019-08-14 | $125.23 | $126.29 | $124.35 | $125.58 | 1,209,700 | — | — | — | — | — |
| 2019-08-13 | $124.70 | $126.79 | $123.76 | $126.75 | 1,086,700 | — | — | — | — | — |
| 2019-08-12 | $125.41 | $125.72 | $124.02 | $124.48 | 334,700 | — | — | — | — | — |
| 2019-08-09 | $125.72 | $126.86 | $124.50 | $125.75 | 429,500 | — | — | — | — | — |
| 2019-08-08 | $124.52 | $126.51 | $124.28 | $126.23 | 597,200 | — | — | — | — | — |
| 2019-08-07 | $122.05 | $124.17 | $120.73 | $123.60 | 585,900 | — | — | — | — | — |
| 2019-08-06 | $122.34 | $123.55 | $120.93 | $123.03 | 824,400 | — | — | — | — | — |
| 2019-08-05 | $124.12 | $125.20 | $120.28 | $121.08 | 982,700 | — | — | — | — | — |
| 2019-08-02 | $128.44 | $129.10 | $127.30 | $127.73 | 752,900 | — | — | — | — | — |
| 2019-08-01 | $126.36 | $131.35 | $125.10 | $128.47 | 1,109,600 | — | — | — | — | — |
| 2019-07-31 | $128.82 | $129.56 | $126.45 | $127.12 | 1,161,100 | — | — | — | — | — |
| 2019-07-30 | $132.74 | $133.15 | $130.95 | $131.24 | 749,000 | — | — | — | — | — |
| 2019-07-29 | $134.67 | $134.84 | $133.07 | $133.73 | 576,200 | — | — | — | — | — |
| 2019-07-26 | $134.90 | $135.22 | $133.89 | $134.40 | 742,200 | — | — | — | — | — |
| 2019-07-25 | $134.90 | $136.37 | $134.05 | $134.62 | 642,800 | — | — | — | — | — |
| 2019-07-24 | $133.93 | $134.62 | $132.73 | $134.16 | 338,500 | — | — | — | — | — |
| 2019-07-23 | $132.73 | $134.78 | $132.45 | $134.17 | 438,100 | — | — | — | — | — |
| 2019-07-22 | $133.87 | $134.12 | $132.44 | $132.64 | 577,700 | — | — | — | — | — |
| 2019-07-19 | $135.43 | $136.99 | $133.05 | $133.12 | 546,100 | — | — | — | — | — |
| 2019-07-18 | $133.12 | $134.92 | $133.12 | $134.87 | 329,700 | — | — | — | — | — |
| 2019-07-17 | $132.57 | $133.60 | $131.98 | $133.20 | 402,100 | — | — | — | — | — |
| 2019-07-16 | $132.83 | $133.11 | $131.98 | $132.25 | 327,900 | — | — | — | — | — |
| 2019-07-15 | $132.54 | $133.22 | $131.69 | $132.59 | 346,300 | — | — | — | — | — |
| 2019-07-12 | $132.83 | $133.17 | $131.92 | $132.37 | 510,200 | — | — | — | — | — |
| 2019-07-11 | $131.68 | $132.21 | $130.93 | $132.19 | 469,600 | — | — | — | — | — |
| 2019-07-10 | $131.47 | $132.69 | $130.88 | $131.16 | 435,100 | — | — | — | — | — |
| 2019-07-09 | $130.62 | $131.25 | $130.23 | $131.06 | 614,800 | — | — | — | — | — |
| 2019-07-08 | $132.05 | $132.44 | $131.19 | $131.22 | 483,900 | — | — | — | — | — |
| 2019-07-05 | $131.67 | $132.52 | $130.86 | $132.45 | 560,200 | — | — | — | — | — |
| 2019-07-03 | $130.87 | $132.05 | $130.68 | $131.85 | 375,000 | — | — | — | — | — |
| 2019-07-02 | $129.66 | $131.14 | $129.45 | $131.09 | 692,400 | — | — | — | — | — |
| 2019-07-01 | $129.32 | $129.50 | $128.07 | $129.37 | 693,700 | — | — | — | — | — |
| 2019-06-28 | $128.97 | $129.29 | $127.12 | $127.68 | 1,255,500 | — | — | — | — | — |
| 2019-06-27 | $127.78 | $129.55 | $126.90 | $128.70 | 1,325,700 | — | — | — | — | — |
| 2019-06-26 | $128.40 | $129.57 | $127.27 | $127.33 | 537,300 | — | — | — | — | — |
| 2019-06-25 | $128.85 | $129.30 | $127.75 | $128.06 | 606,000 | — | — | — | — | — |
| 2019-06-24 | $129.36 | $129.66 | $127.95 | $128.44 | 576,600 | — | — | — | — | — |
| 2019-06-21 | $130.55 | $130.55 | $128.59 | $128.72 | 1,509,000 | — | — | — | — | — |
| 2019-06-20 | $131.82 | $132.31 | $129.99 | $130.55 | 547,100 | — | — | — | — | — |
| 2019-06-19 | $130.06 | $130.75 | $129.04 | $130.56 | 510,900 | — | — | — | — | — |
| 2019-06-18 | $130.19 | $130.91 | $129.58 | $130.04 | 697,400 | — | — | — | — | — |
| 2019-06-17 | $130.65 | $131.15 | $129.44 | $129.70 | 601,000 | — | — | — | — | — |
| 2019-06-14 | $131.22 | $131.57 | $130.13 | $130.15 | 478,000 | — | — | — | — | — |
| 2019-06-13 | $131.46 | $131.80 | $129.99 | $131.15 | 574,900 | — | — | — | $0.48 | — |
| 2019-06-12 | $131.18 | $132.31 | $131.04 | $131.46 | 507,800 | — | — | — | — | — |
| 2019-06-11 | $133.12 | $133.27 | $130.50 | $131.05 | 636,500 | — | — | — | — | — |
| 2019-06-10 | $131.90 | $133.45 | $131.57 | $132.14 | 535,900 | — | — | — | — | — |
| 2019-06-07 | $129.34 | $131.41 | $129.27 | $131.02 | 823,600 | — | — | — | — | — |
| 2019-06-06 | $127.75 | $128.88 | $127.18 | $128.32 | 674,400 | — | — | — | — | — |
| 2019-06-05 | $126.76 | $128.20 | $125.84 | $127.81 | 685,800 | — | — | — | — | — |
| 2019-06-04 | $124.28 | $126.30 | $123.58 | $126.30 | 748,300 | — | — | — | — | — |
| 2019-06-03 | $124.94 | $125.60 | $122.45 | $123.12 | 1,852,400 | — | — | — | — | — |
| 2019-05-31 | $123.52 | $125.56 | $123.52 | $124.87 | 995,100 | — | — | — | — | — |
| 2019-05-30 | $123.85 | $124.82 | $123.73 | $124.62 | 710,800 | — | — | — | — | — |
| 2019-05-29 | $123.08 | $124.59 | $122.54 | $123.79 | 1,301,700 | — | — | — | — | — |
| 2019-05-28 | $124.28 | $125.77 | $123.73 | $123.82 | 1,410,100 | — | — | — | — | — |
| 2019-05-24 | $123.71 | $124.42 | $122.79 | $123.90 | 916,100 | — | — | — | — | — |
| 2019-05-23 | $122.27 | $123.07 | $121.72 | $122.94 | 693,400 | — | — | — | — | — |
| 2019-05-22 | $123.61 | $124.72 | $123.05 | $123.17 | 778,000 | — | — | — | — | — |
| 2019-05-21 | $123.08 | $124.33 | $122.87 | $123.89 | 782,900 | — | — | — | — | — |
| 2019-05-20 | $120.83 | $122.26 | $120.57 | $122.16 | 654,400 | — | — | — | — | — |
| 2019-05-17 | $121.23 | $122.85 | $121.23 | $121.64 | 640,900 | — | — | — | — | — |
| 2019-05-16 | $121.09 | $123.46 | $121.09 | $122.43 | 908,100 | — | — | — | — | — |
| 2019-05-15 | $118.09 | $121.01 | $117.93 | $120.65 | 946,700 | — | — | — | — | — |
| 2019-05-14 | $117.94 | $119.64 | $117.47 | $118.71 | 1,076,300 | — | — | — | — | — |
| 2019-05-13 | $117.23 | $118.32 | $116.84 | $117.30 | 1,389,900 | — | — | — | — | — |
| 2019-05-10 | $116.56 | $119.77 | $115.98 | $119.20 | 1,100,100 | — | — | — | — | — |
| 2019-05-09 | $114.72 | $117.44 | $114.66 | $117.07 | 1,158,100 | — | — | — | — | — |
| 2019-05-08 | $115.07 | $117.01 | $114.71 | $115.78 | 735,600 | — | — | — | — | — |
| 2019-05-07 | $117.77 | $117.77 | $114.53 | $115.23 | 1,197,800 | — | — | — | — | — |
| 2019-05-06 | $115.84 | $118.23 | $115.27 | $118.03 | 954,400 | — | — | — | — | — |
| 2019-05-03 | $117.76 | $117.93 | $117.08 | $117.77 | 685,200 | — | — | — | — | — |
| 2019-05-02 | $116.76 | $118.28 | $116.32 | $117.00 | 690,700 | — | — | — | — | — |
| 2019-05-01 | $118.34 | $118.46 | $117.03 | $117.06 | 489,200 | — | — | — | — | — |
| 2019-04-30 | $118.08 | $118.65 | $116.82 | $118.13 | 815,600 | — | — | — | — | — |
| 2019-04-29 | $118.00 | $118.09 | $117.50 | $117.77 | 648,100 | — | — | — | — | — |
| 2019-04-26 | $117.24 | $117.98 | $116.70 | $117.93 | 438,800 | — | — | — | — | — |
| 2019-04-25 | $116.68 | $117.21 | $115.57 | $117.06 | 767,900 | — | — | — | — | — |
| 2019-04-24 | $115.63 | $117.58 | $114.90 | $116.95 | 1,265,500 | — | — | — | — | — |
| 2019-04-23 | $113.83 | $115.24 | $113.80 | $115.07 | 1,096,900 | — | — | — | — | — |
| 2019-04-22 | $112.42 | $113.45 | $112.11 | $113.39 | 498,500 | — | — | — | — | — |
| 2019-04-18 | $113.68 | $113.84 | $112.13 | $112.79 | 836,400 | — | — | — | — | — |
| 2019-04-17 | $113.66 | $115.07 | $112.95 | $114.00 | 2,429,300 | — | — | — | — | — |
| 2019-04-16 | $112.56 | $113.28 | $112.40 | $113.25 | 1,770,400 | — | — | — | — | — |
| 2019-04-15 | $111.45 | $112.48 | $111.18 | $112.45 | 982,500 | — | — | — | — | — |
| 2019-04-12 | $110.88 | $111.53 | $110.21 | $111.49 | 652,800 | — | — | — | — | — |
| 2019-04-11 | $109.76 | $110.34 | $109.18 | $110.30 | 957,700 | — | — | — | — | — |
| 2019-04-10 | $109.16 | $109.87 | $108.96 | $109.50 | 559,500 | — | — | — | — | — |
| 2019-04-09 | $108.48 | $109.39 | $108.44 | $109.23 | 1,063,500 | — | — | — | — | — |
| 2019-04-08 | $109.05 | $109.44 | $108.26 | $109.22 | 1,081,100 | — | — | — | — | — |
| 2019-04-05 | $107.53 | $109.29 | $107.04 | $109.17 | 1,594,800 | — | — | — | — | — |
| 2019-04-04 | $107.44 | $108.23 | $106.56 | $107.34 | 898,200 | — | — | — | — | — |
| 2019-04-03 | $105.77 | $107.76 | $105.27 | $107.60 | 1,229,400 | — | — | — | — | — |
| 2019-04-02 | $105.23 | $105.51 | $104.47 | $105.18 | 548,800 | — | — | — | — | — |
| 2019-04-01 | $104.51 | $105.15 | $104.08 | $104.99 | 539,200 | — | — | — | — | — |
| 2019-03-29 | $103.34 | $103.85 | $102.11 | $103.69 | 711,700 | — | — | — | — | — |
| 2019-03-28 | $101.50 | $102.76 | $101.23 | $102.70 | 751,800 | — | — | — | — | — |
| 2019-03-27 | $100.98 | $101.27 | $100.06 | $101.07 | 629,400 | — | — | — | — | — |
| 2019-03-26 | $100.85 | $101.75 | $100.02 | $100.76 | 655,100 | — | — | — | — | — |
| 2019-03-25 | $100.00 | $100.67 | $99.31 | $100.35 | 872,200 | — | — | — | — | — |
| 2019-03-22 | $102.48 | $102.72 | $100.16 | $100.37 | 865,300 | — | — | — | — | — |
| 2019-03-21 | $101.36 | $103.31 | $100.38 | $102.78 | 825,000 | — | — | — | — | — |
| 2019-03-20 | $102.66 | $102.91 | $101.26 | $101.76 | 1,017,600 | — | — | — | — | — |
| 2019-03-19 | $103.31 | $104.09 | $102.81 | $102.97 | 787,700 | — | — | — | — | — |
| 2019-03-18 | $103.92 | $104.77 | $102.69 | $103.33 | 976,300 | — | — | — | — | — |
| 2019-03-15 | $103.66 | $104.49 | $103.24 | $103.55 | 1,503,800 | — | — | — | — | — |
| 2019-03-14 | $103.49 | $103.76 | $102.48 | $103.61 | 1,116,000 | — | — | — | $0.48 | — |
| 2019-03-13 | $101.99 | $104.40 | $101.23 | $103.48 | 1,697,900 | — | — | — | — | — |
| 2019-03-12 | $99.85 | $100.76 | $99.71 | $100.44 | 729,600 | — | — | — | — | — |
| 2019-03-11 | $99.15 | $99.66 | $97.99 | $99.49 | 1,038,000 | — | — | — | — | — |
| 2019-03-08 | $97.81 | $99.08 | $97.46 | $98.94 | 1,004,600 | — | — | — | — | — |
| 2019-03-07 | $98.60 | $98.86 | $97.37 | $98.62 | 1,036,000 | — | — | — | — | — |
| 2019-03-06 | $99.55 | $100.15 | $98.78 | $98.85 | 860,300 | — | — | — | — | — |
| 2019-03-05 | $99.74 | $100.20 | $99.22 | $99.50 | 652,000 | — | — | — | — | — |
| 2019-03-04 | $101.80 | $102.43 | $99.27 | $99.65 | 1,082,400 | — | — | — | — | — |
| 2019-03-01 | $101.99 | $101.99 | $100.73 | $101.49 | 739,200 | — | — | — | — | — |
| 2019-02-28 | $101.94 | $102.45 | $101.13 | $101.25 | 886,600 | — | — | — | — | — |
| 2019-02-27 | $100.44 | $102.11 | $99.79 | $102.06 | 1,262,400 | — | — | — | — | — |
| 2019-02-26 | $99.44 | $101.07 | $99.07 | $100.86 | 798,800 | — | — | — | — | — |
| 2019-02-25 | $101.42 | $101.42 | $99.43 | $99.56 | 643,700 | — | — | — | — | — |
| 2019-02-22 | $100.00 | $101.05 | $99.30 | $100.84 | 615,200 | — | — | — | — | — |
| 2019-02-21 | $100.32 | $100.60 | $99.46 | $99.60 | 1,103,100 | — | — | — | — | — |
| 2019-02-20 | $99.96 | $100.89 | $99.62 | $100.16 | 1,266,500 | — | — | — | — | — |
| 2019-02-19 | $100.02 | $100.30 | $99.06 | $99.83 | 1,130,900 | — | — | — | — | — |
| 2019-02-15 | $100.21 | $101.05 | $99.66 | $100.35 | 1,051,000 | — | — | — | — | — |
| 2019-02-14 | $99.34 | $99.85 | $98.64 | $99.46 | 645,400 | — | — | — | — | — |
| 2019-02-13 | $99.98 | $100.23 | $99.02 | $99.74 | 1,300,100 | — | — | — | — | — |
| 2019-02-12 | $98.77 | $99.48 | $97.60 | $99.38 | 1,087,800 | — | — | — | — | — |
| 2019-02-11 | $97.78 | $100.60 | $97.75 | $98.31 | 1,504,900 | — | — | — | — | — |
| 2019-02-08 | $97.68 | $98.99 | $97.11 | $97.53 | 1,396,500 | — | — | — | — | — |
| 2019-02-07 | $99.85 | $101.00 | $93.77 | $96.89 | 2,857,500 | — | — | — | — | — |
| 2019-02-06 | $104.01 | $104.35 | $103.11 | $103.54 | 907,600 | — | — | — | — | — |
| 2019-02-05 | $103.49 | $104.35 | $103.05 | $104.35 | 968,000 | — | — | — | — | — |
| 2019-02-04 | $103.15 | $103.49 | $102.22 | $103.42 | 778,300 | — | — | — | — | — |
| 2019-02-01 | $100.87 | $103.74 | $100.71 | $102.98 | 1,038,100 | — | — | — | — | — |
| 2019-01-31 | $100.52 | $100.88 | $99.35 | $100.83 | 1,382,600 | — | — | — | — | — |
| 2019-01-30 | $100.42 | $100.81 | $99.12 | $100.80 | 501,600 | — | — | — | — | — |
| 2019-01-29 | $100.40 | $100.43 | $98.79 | $99.90 | 460,300 | — | — | — | — | — |
| 2019-01-28 | $100.81 | $101.33 | $100.06 | $100.55 | 320,900 | — | — | — | — | — |
| 2019-01-25 | $101.60 | $102.16 | $101.11 | $101.84 | 423,900 | — | — | — | — | — |
| 2019-01-24 | $100.19 | $100.88 | $99.80 | $100.80 | 401,800 | — | — | — | — | — |
| 2019-01-23 | $100.08 | $100.45 | $99.06 | $99.81 | 719,200 | — | — | — | — | — |
| 2019-01-22 | $100.95 | $101.09 | $99.00 | $99.64 | 853,300 | — | — | — | — | — |
| 2019-01-18 | $101.01 | $101.78 | $100.39 | $101.31 | 662,500 | — | — | — | — | — |
| 2019-01-17 | $99.27 | $100.65 | $99.16 | $100.11 | 438,300 | — | — | — | — | — |
| 2019-01-16 | $100.12 | $100.25 | $98.69 | $99.37 | 619,100 | — | — | — | — | — |
| 2019-01-15 | $99.15 | $100.38 | $98.93 | $100.04 | 499,100 | — | — | — | — | — |
| 2019-01-14 | $97.74 | $99.43 | $97.64 | $98.90 | 896,600 | — | — | — | — | — |
| 2019-01-11 | $98.33 | $98.80 | $97.71 | $98.78 | 384,400 | — | — | — | — | — |
| 2019-01-10 | $98.29 | $99.28 | $97.63 | $99.12 | 591,000 | — | — | — | — | — |
| 2019-01-09 | $98.40 | $99.04 | $97.89 | $98.52 | 541,900 | — | — | — | — | — |
| 2019-01-08 | $98.43 | $98.82 | $97.40 | $98.36 | 704,300 | — | — | — | — | — |
| 2019-01-07 | $96.72 | $97.55 | $96.12 | $97.15 | 1,300,600 | — | — | — | — | — |
| 2019-01-04 | $94.54 | $97.41 | $94.54 | $96.88 | 727,800 | — | — | — | — | — |
| 2019-01-03 | $93.84 | $95.03 | $92.44 | $93.65 | 1,204,700 | — | — | — | — | — |
| 2019-01-02 | $94.76 | $96.00 | $94.40 | $95.08 | 574,500 | — | — | — | — | — |
| 2018-12-31 | $95.63 | $96.73 | $95.15 | $96.25 | 586,000 | — | — | — | — | — |
| 2018-12-28 | $96.26 | $96.55 | $94.04 | $95.13 | 671,800 | — | — | — | — | — |
| 2018-12-27 | $94.62 | $96.03 | $92.75 | $95.86 | 763,200 | — | — | — | — | — |
| 2018-12-26 | $92.26 | $95.70 | $91.34 | $95.51 | 965,600 | — | — | — | — | — |
| 2018-12-24 | $93.33 | $93.54 | $91.61 | $91.79 | 640,400 | — | — | — | — | — |
| 2018-12-21 | $95.69 | $97.43 | $93.65 | $93.93 | 1,873,100 | — | — | — | — | — |
| 2018-12-20 | $95.41 | $96.55 | $93.75 | $95.66 | 1,452,600 | — | — | — | — | — |
| 2018-12-19 | $96.04 | $99.31 | $95.51 | $96.20 | 1,627,100 | — | — | — | — | — |
| 2018-12-18 | $95.65 | $96.39 | $94.75 | $96.01 | 1,168,200 | — | — | — | — | — |
| 2018-12-17 | $96.40 | $96.91 | $94.07 | $94.79 | 1,833,100 | — | — | — | — | — |
| 2018-12-14 | $96.90 | $98.10 | $96.34 | $96.63 | 1,082,300 | — | — | — | — | — |
| 2018-12-13 | $99.91 | $100.22 | $97.67 | $97.91 | 722,300 | — | — | — | $0.48 | — |
| 2018-12-12 | $100.07 | $101.92 | $99.89 | $99.99 | 993,600 | — | — | — | — | — |
| 2018-12-11 | $100.81 | $101.35 | $97.76 | $98.79 | 740,300 | — | — | — | — | — |
| 2018-12-10 | $98.66 | $99.94 | $97.46 | $99.38 | 721,100 | — | — | — | — | — |
| 2018-12-07 | $100.47 | $101.55 | $97.85 | $98.64 | 914,100 | — | — | — | — | — |
| 2018-12-06 | $100.96 | $101.85 | $98.77 | $100.72 | 1,557,600 | — | — | — | — | — |
| 2018-12-04 | $104.41 | $105.21 | $102.30 | $103.09 | 1,900,900 | — | — | — | — | — |
| 2018-12-03 | $107.17 | $107.28 | $102.67 | $104.65 | 1,918,800 | — | — | — | — | — |
| 2018-11-30 | $101.56 | $105.87 | $101.43 | $105.87 | 3,781,100 | — | — | — | — | — |
| 2018-11-29 | $101.99 | $102.85 | $100.78 | $101.77 | 1,132,500 | — | — | — | — | — |
| 2018-11-28 | $99.20 | $102.48 | $98.90 | $102.44 | 2,400,000 | — | — | — | — | — |
| 2018-11-27 | $98.85 | $99.14 | $97.78 | $98.69 | 1,567,500 | — | — | — | — | — |
| 2018-11-26 | $99.03 | $99.94 | $98.17 | $98.91 | 1,705,300 | — | — | — | — | — |
| 2018-11-23 | $99.15 | $100.39 | $98.55 | $98.95 | 545,000 | — | — | — | — | — |
| 2018-11-21 | $99.15 | $100.84 | $98.55 | $100.20 | 1,255,100 | — | — | — | — | — |
| 2018-11-20 | $98.11 | $100.82 | $96.34 | $98.41 | 1,377,300 | — | — | — | — | — |
| 2018-11-19 | $104.83 | $105.28 | $100.75 | $101.16 | 1,174,500 | — | — | — | — | — |
| 2018-11-16 | $105.34 | $106.43 | $104.72 | $104.72 | 1,923,600 | — | — | — | — | — |
| 2018-11-15 | $104.96 | $106.63 | $103.94 | $105.89 | 1,092,300 | — | — | — | — | — |
| 2018-11-14 | $106.23 | $107.29 | $104.82 | $105.50 | 1,226,000 | — | — | — | — | — |
| 2018-11-13 | $106.47 | $107.60 | $104.93 | $105.42 | 1,130,000 | — | — | — | — | — |
| 2018-11-12 | $107.16 | $108.75 | $106.02 | $106.24 | 1,271,600 | — | — | — | — | — |
| 2018-11-09 | $106.40 | $107.73 | $105.59 | $107.21 | 1,252,000 | — | — | — | — | — |
| 2018-11-08 | $108.46 | $108.94 | $106.41 | $107.52 | 1,186,000 | — | — | — | — | — |
| 2018-11-07 | $106.33 | $109.42 | $106.29 | $108.68 | 2,026,500 | — | — | — | — | — |
| 2018-11-06 | $118.22 | $119.89 | $102.51 | $105.27 | 3,074,600 | — | — | — | — | — |
| 2018-11-05 | $116.71 | $117.44 | $115.05 | $116.58 | 875,100 | — | — | — | — | — |
| 2018-11-02 | $117.07 | $119.36 | $115.58 | $116.31 | 756,900 | — | — | — | — | — |
| 2018-11-01 | $117.21 | $117.40 | $115.11 | $116.71 | 665,600 | — | — | — | — | — |
| 2018-10-31 | $116.03 | $118.50 | $115.54 | $116.94 | 759,700 | — | — | — | — | — |
| 2018-10-30 | $113.70 | $115.27 | $112.84 | $114.25 | 701,300 | — | — | — | — | — |
| 2018-10-29 | $115.62 | $116.72 | $111.36 | $113.30 | 1,472,000 | — | — | — | — | — |
| 2018-10-26 | $114.30 | $116.35 | $113.46 | $114.19 | 936,600 | — | — | — | — | — |
| 2018-10-25 | $114.10 | $117.47 | $113.42 | $116.62 | 949,100 | — | — | — | — | — |
| 2018-10-24 | $116.58 | $117.92 | $112.24 | $112.48 | 801,900 | — | — | — | — | — |
| 2018-10-23 | $116.62 | $117.63 | $114.17 | $116.88 | 788,800 | — | — | — | — | — |
| 2018-10-22 | $117.53 | $119.31 | $116.75 | $118.28 | 522,300 | — | — | — | — | — |
| 2018-10-19 | $119.16 | $120.54 | $116.87 | $116.96 | 645,600 | — | — | — | — | — |
| 2018-10-18 | $118.63 | $119.59 | $117.22 | $118.59 | 941,700 | — | — | — | — | — |
| 2018-10-17 | $118.64 | $119.27 | $117.51 | $118.81 | 679,400 | — | — | — | — | — |
| 2018-10-16 | $116.67 | $118.82 | $115.81 | $118.65 | 1,438,500 | — | — | — | — | — |
| 2018-10-15 | $117.32 | $117.44 | $115.70 | $115.75 | 957,700 | — | — | — | — | — |
| 2018-10-12 | $118.40 | $118.91 | $116.07 | $117.35 | 1,484,700 | — | — | — | — | — |
| 2018-10-11 | $118.37 | $119.65 | $115.42 | $115.73 | 1,158,800 | — | — | — | — | — |
| 2018-10-10 | $125.26 | $125.55 | $118.63 | $118.85 | 904,000 | — | — | — | — | — |
| 2018-10-09 | $124.81 | $126.04 | $123.10 | $125.59 | 720,500 | — | — | — | — | — |
| 2018-10-08 | $126.49 | $127.00 | $123.37 | $125.16 | 1,025,100 | — | — | — | — | — |
| 2018-10-05 | $127.60 | $128.54 | $125.59 | $126.90 | 676,100 | — | — | — | — | — |
| 2018-10-04 | $129.76 | $129.79 | $127.03 | $127.57 | 575,600 | — | — | — | — | — |
| 2018-10-03 | $130.00 | $130.36 | $129.06 | $129.72 | 634,900 | — | — | — | — | — |
| 2018-10-02 | $130.15 | $130.48 | $127.95 | $129.58 | 574,900 | — | — | — | — | — |
| 2018-10-01 | $132.65 | $133.70 | $129.58 | $130.07 | 913,700 | — | — | — | — | — |
| 2018-09-28 | $131.21 | $133.04 | $131.04 | $131.95 | 1,102,000 | — | — | — | — | — |
| 2018-09-27 | $132.29 | $133.21 | $130.83 | $131.24 | 877,700 | — | — | — | — | — |
| 2018-09-26 | $134.32 | $134.93 | $132.09 | $132.29 | 821,500 | — | — | — | — | — |
| 2018-09-25 | $133.89 | $134.61 | $133.16 | $134.15 | 600,300 | — | — | — | — | — |
| 2018-09-24 | $131.80 | $133.91 | $131.12 | $133.46 | 610,400 | — | — | — | — | — |
| 2018-09-21 | $133.28 | $134.48 | $131.16 | $132.65 | 1,371,800 | — | — | — | — | — |
| 2018-09-20 | $133.26 | $133.37 | $131.60 | $132.99 | 942,500 | — | — | — | — | — |
| 2018-09-19 | $134.90 | $135.84 | $132.09 | $132.66 | 751,800 | — | — | — | — | — |
| 2018-09-18 | $134.97 | $135.78 | $134.66 | $135.35 | 578,000 | — | — | — | — | — |
| 2018-09-17 | $137.34 | $137.92 | $134.62 | $134.79 | 554,200 | — | — | — | $0.48 | — |
| 2018-09-14 | $136.98 | $138.24 | $136.03 | $137.72 | 551,500 | — | — | — | — | — |
| 2018-09-13 | $137.05 | $137.78 | $136.41 | $136.86 | 754,000 | — | — | — | — | — |
| 2018-09-12 | $136.79 | $137.20 | $135.81 | $136.82 | 519,900 | — | — | — | — | — |
| 2018-09-11 | $136.67 | $137.59 | $136.10 | $136.71 | 626,800 | — | — | — | — | — |
| 2018-09-10 | $136.34 | $137.05 | $135.46 | $136.83 | 582,200 | — | — | — | — | — |
| 2018-09-07 | $136.66 | $137.86 | $135.77 | $136.20 | 700,700 | — | — | — | — | — |
| 2018-09-06 | $135.57 | $137.08 | $134.85 | $136.98 | 689,200 | — | — | — | — | — |
| 2018-09-05 | $137.32 | $137.67 | $134.15 | $135.64 | 730,100 | — | — | — | — | — |
| 2018-09-04 | $135.25 | $136.76 | $133.49 | $136.62 | 890,800 | — | — | — | — | — |
| 2018-08-31 | $134.57 | $135.36 | $134.20 | $135.14 | 616,600 | — | — | — | — | — |
| 2018-08-30 | $135.30 | $135.54 | $133.91 | $134.65 | 574,300 | — | — | — | — | — |
| 2018-08-29 | $134.14 | $135.65 | $133.21 | $135.35 | 995,600 | — | — | — | — | — |
| 2018-08-28 | $134.01 | $134.22 | $132.63 | $133.11 | 491,900 | — | — | — | — | — |
| 2018-08-27 | $134.75 | $135.13 | $133.79 | $133.87 | 560,600 | — | — | — | — | — |
| 2018-08-24 | $133.41 | $134.68 | $132.91 | $134.33 | 371,400 | — | — | — | — | — |
| 2018-08-23 | $132.31 | $133.57 | $132.09 | $133.22 | 703,900 | — | — | — | — | — |
| 2018-08-22 | $132.39 | $132.94 | $131.63 | $132.72 | 503,600 | — | — | — | — | — |
| 2018-08-21 | $133.66 | $134.64 | $132.66 | $132.85 | 659,200 | — | — | — | — | — |
| 2018-08-20 | $133.81 | $134.48 | $132.85 | $133.32 | 703,600 | — | — | — | — | — |
| 2018-08-17 | $132.01 | $133.30 | $131.75 | $133.23 | 1,614,000 | — | — | — | — | — |
| 2018-08-16 | $130.92 | $132.76 | $130.14 | $132.31 | 877,200 | — | — | — | — | — |
| 2018-08-15 | $129.52 | $130.07 | $128.55 | $129.86 | 654,700 | — | — | — | — | — |
| 2018-08-14 | $129.29 | $130.58 | $128.53 | $130.10 | 701,100 | — | — | — | — | — |
| 2018-08-13 | $129.42 | $131.17 | $128.96 | $129.02 | 785,800 | — | — | — | — | — |
| 2018-08-10 | $129.16 | $130.78 | $128.96 | $129.37 | 694,200 | — | — | — | — | — |
| 2018-08-09 | $130.09 | $131.21 | $129.11 | $129.73 | 927,000 | — | — | — | — | — |
| 2018-08-08 | $129.84 | $130.84 | $128.50 | $129.45 | 1,107,500 | — | — | — | — | — |
| 2018-08-07 | $119.12 | $129.75 | $118.00 | $129.17 | 2,981,900 | — | — | — | — | — |
| 2018-08-06 | $114.99 | $116.25 | $114.77 | $116.20 | 1,208,600 | — | — | — | — | — |
| 2018-08-03 | $114.55 | $115.03 | $113.55 | $114.99 | 484,800 | — | — | — | — | — |
| 2018-08-02 | $112.34 | $114.67 | $112.12 | $114.51 | 884,700 | — | — | — | — | — |
| 2018-08-01 | $112.98 | $113.58 | $111.65 | $112.56 | 1,173,700 | — | — | — | — | — |
| 2018-07-31 | $113.49 | $113.94 | $112.23 | $112.98 | 1,245,000 | — | — | — | — | — |
| 2018-07-30 | $117.10 | $117.10 | $112.36 | $113.10 | 680,600 | — | — | — | — | — |
| 2018-07-27 | $119.77 | $119.98 | $116.61 | $117.32 | 395,500 | — | — | — | — | — |
| 2018-07-26 | $120.00 | $120.65 | $119.26 | $119.38 | 383,300 | — | — | — | — | — |
| 2018-07-25 | $118.40 | $120.00 | $117.58 | $119.96 | 547,700 | — | — | — | — | — |
| 2018-07-24 | $119.35 | $119.67 | $117.66 | $118.15 | 660,600 | — | — | — | — | — |
| 2018-07-23 | $118.55 | $118.95 | $117.98 | $118.90 | 516,600 | — | — | — | — | — |
| 2018-07-20 | $118.56 | $119.00 | $117.85 | $118.50 | 587,200 | — | — | — | — | — |
| 2018-07-19 | $118.05 | $119.08 | $117.58 | $118.69 | 877,200 | — | — | — | — | — |
| 2018-07-18 | $118.11 | $118.22 | $117.08 | $118.17 | 1,560,700 | — | — | — | — | — |
| 2018-07-17 | $117.33 | $118.53 | $117.19 | $118.26 | 732,800 | — | — | — | — | — |
| 2018-07-16 | $118.06 | $118.62 | $117.56 | $117.72 | 630,400 | — | — | — | — | — |
| 2018-07-13 | $119.25 | $119.78 | $117.88 | $117.97 | 502,500 | — | — | — | — | — |
| 2018-07-12 | $117.92 | $119.47 | $117.84 | $119.40 | 978,400 | — | — | — | — | — |
| 2018-07-11 | $116.73 | $117.85 | $116.71 | $117.50 | 658,200 | — | — | — | — | — |
| 2018-07-10 | $117.54 | $117.94 | $116.85 | $117.30 | 618,400 | — | — | — | — | — |
| 2018-07-09 | $116.96 | $117.53 | $116.64 | $117.34 | 600,400 | — | — | — | — | — |
| 2018-07-06 | $115.90 | $116.84 | $115.56 | $116.59 | 661,300 | — | — | — | — | — |
| 2018-07-05 | $116.74 | $117.34 | $115.28 | $115.90 | 732,300 | — | — | — | — | — |
| 2018-07-03 | $116.55 | $117.06 | $115.72 | $116.21 | 412,000 | — | — | — | — | — |
| 2018-07-02 | $114.51 | $115.99 | $114.49 | $115.91 | 572,300 | — | — | — | — | — |
| 2018-06-29 | $114.77 | $116.06 | $114.22 | $115.10 | 1,353,500 | — | — | — | — | — |
| 2018-06-28 | $113.33 | $114.78 | $113.33 | $114.53 | 654,400 | — | — | — | — | — |
| 2018-06-27 | $115.57 | $116.36 | $113.21 | $113.21 | 871,100 | — | — | — | — | — |
| 2018-06-26 | $115.12 | $115.91 | $114.39 | $114.97 | 800,000 | — | — | — | — | — |
| 2018-06-25 | $116.34 | $116.40 | $113.85 | $114.46 | 839,300 | — | — | — | — | — |
| 2018-06-22 | $117.20 | $117.46 | $115.95 | $116.48 | 1,569,600 | — | — | — | — | — |
| 2018-06-21 | $117.14 | $117.97 | $116.64 | $116.79 | 831,800 | — | — | — | — | — |
| 2018-06-20 | $116.38 | $117.40 | $116.30 | $116.91 | 718,000 | — | — | — | — | — |
| 2018-06-19 | $115.46 | $116.26 | $114.58 | $116.16 | 1,446,600 | — | — | — | — | — |
| 2018-06-18 | $114.08 | $116.62 | $113.60 | $116.46 | 2,580,400 | — | — | — | — | — |
| 2018-06-15 | $114.86 | $115.97 | $114.03 | $114.38 | 25,107,800 | — | — | — | — | — |
| 2018-06-14 | $115.43 | $116.26 | $114.46 | $114.89 | 1,856,000 | — | — | — | $0.36 | — |
| 2018-06-13 | $116.69 | $117.15 | $113.81 | $115.74 | 2,019,600 | — | — | — | — | — |
| 2018-06-12 | $117.29 | $117.52 | $115.85 | $116.23 | 1,342,900 | — | — | — | — | — |
| 2018-06-11 | $118.15 | $118.91 | $117.12 | $117.32 | 1,811,600 | — | — | — | — | — |
| 2018-06-08 | $118.81 | $119.99 | $118.73 | $119.40 | 756,800 | — | — | — | — | — |
| 2018-06-07 | $119.63 | $119.75 | $117.85 | $118.77 | 765,100 | — | — | — | — | — |
| 2018-06-06 | $117.80 | $119.65 | $117.57 | $119.63 | 940,200 | — | — | — | — | — |
| 2018-06-05 | $117.83 | $118.67 | $117.63 | $117.79 | 1,127,800 | — | — | — | — | — |
| 2018-06-04 | $116.66 | $118.29 | $116.65 | $117.86 | 700,700 | — | — | — | — | — |
| 2018-06-01 | $116.30 | $116.85 | $116.01 | $116.28 | 757,800 | — | — | — | — | — |
| 2018-05-31 | $116.45 | $116.88 | $115.32 | $115.45 | 932,000 | — | — | — | — | — |
| 2018-05-30 | $115.01 | $116.56 | $115.01 | $116.18 | 733,200 | — | — | — | — | — |
| 2018-05-29 | $115.25 | $115.78 | $113.90 | $114.18 | 1,006,900 | — | — | — | — | — |
| 2018-05-25 | $116.30 | $117.67 | $115.88 | $115.91 | 771,300 | — | — | — | — | — |
| 2018-05-24 | $116.04 | $118.13 | $115.64 | $116.25 | 611,100 | — | — | — | — | — |
| 2018-05-23 | $113.90 | $116.06 | $113.70 | $116.03 | 542,500 | — | — | — | — | — |
| 2018-05-22 | $115.74 | $115.99 | $114.04 | $114.31 | 629,300 | — | — | — | — | — |
| 2018-05-21 | $115.27 | $116.00 | $114.61 | $115.54 | 793,000 | — | — | — | — | — |
| 2018-05-18 | $113.83 | $115.04 | $113.83 | $114.76 | 760,700 | — | — | — | — | — |
| 2018-05-17 | $115.01 | $115.25 | $113.36 | $113.81 | 959,500 | — | — | — | — | — |
| 2018-05-16 | $115.79 | $115.97 | $114.89 | $115.09 | 921,500 | — | — | — | — | — |
| 2018-05-15 | $115.43 | $116.00 | $114.89 | $115.61 | 906,900 | — | — | — | — | — |
| 2018-05-14 | $117.54 | $118.36 | $115.92 | $116.03 | 784,000 | — | — | — | — | — |
| 2018-05-11 | $117.26 | $118.34 | $116.90 | $117.52 | 1,023,100 | — | — | — | — | — |
| 2018-05-10 | $114.73 | $117.29 | $114.35 | $117.27 | 967,100 | — | — | — | — | — |
| 2018-05-09 | $112.60 | $114.43 | $112.21 | $113.88 | 984,500 | — | — | — | — | — |
| 2018-05-08 | $109.00 | $114.19 | $108.97 | $112.20 | 1,463,700 | — | — | — | — | — |
| 2018-05-07 | $108.60 | $109.00 | $107.52 | $108.45 | 928,800 | — | — | — | — | — |
| 2018-05-04 | $107.30 | $109.17 | $106.61 | $108.57 | 704,400 | — | — | — | — | — |
| 2018-05-03 | $107.00 | $108.18 | $106.51 | $107.81 | 742,800 | — | — | — | — | — |
| 2018-05-02 | $108.03 | $108.40 | $106.57 | $107.39 | 524,800 | — | — | — | — | — |
| 2018-05-01 | $107.20 | $108.28 | $106.62 | $108.01 | 717,700 | — | — | — | — | — |
| 2018-04-30 | $107.75 | $108.49 | $107.06 | $107.21 | 539,700 | — | — | — | — | — |
| 2018-04-27 | $108.08 | $108.35 | $107.01 | $107.41 | 552,100 | — | — | — | — | — |
| 2018-04-26 | $108.17 | $108.89 | $107.55 | $108.13 | 749,500 | — | — | — | — | — |
| 2018-04-25 | $108.45 | $108.62 | $106.73 | $107.36 | 660,200 | — | — | — | — | — |
| 2018-04-24 | $110.59 | $110.79 | $107.82 | $108.79 | 502,400 | — | — | — | — | — |
| 2018-04-23 | $110.30 | $110.61 | $109.38 | $109.81 | 395,300 | — | — | — | — | — |
| 2018-04-20 | $110.99 | $111.29 | $109.45 | $109.85 | 432,700 | — | — | — | — | — |
| 2018-04-19 | $111.26 | $112.32 | $110.55 | $110.96 | 425,400 | — | — | — | — | — |
| 2018-04-18 | $112.08 | $112.59 | $111.58 | $111.70 | 714,200 | — | — | — | — | — |
| 2018-04-17 | $110.15 | $112.40 | $109.97 | $112.12 | 944,900 | — | — | — | — | — |
| 2018-04-16 | $107.45 | $109.71 | $107.32 | $109.71 | 924,000 | — | — | — | — | — |
| 2018-04-13 | $107.68 | $107.68 | $106.18 | $107.03 | 395,600 | — | — | — | — | — |
| 2018-04-12 | $107.49 | $107.97 | $107.20 | $107.20 | 583,400 | — | — | — | — | — |
| 2018-04-11 | $107.49 | $108.52 | $106.97 | $107.23 | 722,000 | — | — | — | — | — |
| 2018-04-10 | $108.25 | $108.60 | $107.24 | $108.15 | 706,300 | — | — | — | — | — |
| 2018-04-09 | $107.06 | $108.52 | $106.86 | $106.89 | 526,500 | — | — | — | — | — |
| 2018-04-06 | $108.28 | $108.81 | $105.88 | $106.55 | 501,900 | — | — | — | — | — |
| 2018-04-05 | $109.03 | $109.33 | $108.31 | $109.01 | 684,700 | — | — | — | — | — |
| 2018-04-04 | $106.52 | $108.69 | $106.09 | $108.58 | 772,300 | — | — | — | — | — |
| 2018-04-03 | $109.11 | $109.11 | $106.60 | $107.99 | 1,204,100 | — | — | — | — | — |
| 2018-04-02 | $109.11 | $110.00 | $106.17 | $107.51 | 1,278,000 | — | — | — | — | — |
| 2018-03-29 | $107.77 | $110.05 | $106.97 | $109.69 | 953,800 | — | — | — | — | — |
| 2018-03-28 | $107.33 | $107.58 | $106.15 | $107.14 | 852,400 | — | — | — | — | — |
| 2018-03-27 | $108.82 | $109.09 | $106.63 | $107.34 | 1,066,200 | — | — | — | — | — |
| 2018-03-26 | $105.75 | $108.23 | $105.30 | $108.00 | 607,000 | — | — | — | — | — |
| 2018-03-23 | $106.51 | $107.58 | $104.56 | $104.69 | 833,300 | — | — | — | — | — |
| 2018-03-22 | $108.01 | $108.75 | $106.33 | $106.33 | 596,400 | — | — | — | — | — |
| 2018-03-21 | $108.91 | $109.09 | $108.11 | $108.73 | 465,200 | — | — | — | — | — |
| 2018-03-20 | $106.96 | $109.19 | $106.96 | $108.90 | 1,147,700 | — | — | — | — | — |
| 2018-03-19 | $106.80 | $107.11 | $105.95 | $106.92 | 986,400 | — | — | — | — | — |
| 2018-03-16 | $107.33 | $108.00 | $106.98 | $107.28 | 2,663,600 | — | — | — | — | — |
| 2018-03-15 | $107.92 | $108.03 | $106.59 | $107.12 | 1,287,700 | — | — | — | — | — |
| 2018-03-14 | $108.53 | $108.85 | $107.74 | $107.81 | 1,238,600 | — | — | — | $0.36 | — |
| 2018-03-13 | $108.91 | $109.13 | $107.76 | $108.37 | 832,300 | — | — | — | — | — |
| 2018-03-12 | $108.66 | $108.98 | $107.82 | $108.57 | 454,500 | — | — | — | — | — |
| 2018-03-09 | $107.24 | $108.47 | $107.02 | $108.35 | 670,500 | — | — | — | — | — |
| 2018-03-08 | $106.56 | $106.94 | $105.82 | $106.78 | 607,100 | — | — | — | — | — |
| 2018-03-07 | $104.83 | $106.75 | $104.45 | $106.07 | 1,030,900 | — | — | — | — | — |
| 2018-03-06 | $103.89 | $105.58 | $103.09 | $105.55 | 1,004,200 | — | — | — | — | — |
| 2018-03-05 | $101.78 | $103.53 | $101.05 | $103.32 | 1,338,000 | — | — | — | — | — |
| 2018-03-02 | $98.64 | $102.41 | $98.54 | $102.34 | 994,200 | — | — | — | — | — |
| 2018-03-01 | $100.53 | $100.56 | $98.70 | $99.49 | 612,200 | — | — | — | — | — |
| 2018-02-28 | $101.07 | $101.78 | $100.30 | $100.38 | 713,800 | — | — | — | — | — |
| 2018-02-27 | $101.05 | $102.20 | $100.77 | $100.81 | 698,900 | — | — | — | — | — |
| 2018-02-26 | $101.45 | $101.98 | $100.21 | $100.97 | 811,600 | — | — | — | — | — |
| 2018-02-23 | $100.18 | $101.40 | $99.77 | $101.38 | 668,800 | — | — | — | — | — |
| 2018-02-22 | $99.49 | $100.48 | $98.96 | $99.85 | 911,800 | — | — | — | — | — |
| 2018-02-21 | $98.60 | $100.75 | $98.48 | $99.14 | 750,900 | — | — | — | — | — |
| 2018-02-20 | $98.24 | $99.44 | $97.94 | $98.59 | 720,700 | — | — | — | — | — |
| 2018-02-16 | $99.22 | $99.22 | $98.22 | $98.78 | 684,900 | — | — | — | — | — |
| 2018-02-15 | $98.01 | $99.03 | $96.84 | $99.00 | 662,600 | — | — | — | — | — |
| 2018-02-14 | $95.47 | $97.43 | $95.01 | $97.34 | 747,300 | — | — | — | — | — |
| 2018-02-13 | $93.75 | $95.88 | $93.37 | $95.49 | 1,079,100 | — | — | — | — | — |
| 2018-02-12 | $91.80 | $94.64 | $91.68 | $93.88 | 1,341,400 | — | — | — | — | — |
| 2018-02-09 | $91.78 | $92.66 | $89.50 | $92.19 | 902,500 | — | — | — | — | — |
| 2018-02-08 | $94.01 | $94.50 | $90.73 | $90.74 | 850,200 | — | — | — | — | — |
| 2018-02-07 | $90.80 | $92.11 | $90.42 | $91.64 | 648,900 | — | — | — | — | — |
| 2018-02-06 | $89.20 | $91.52 | $87.51 | $90.87 | 843,600 | — | — | — | — | — |
| 2018-02-05 | $94.00 | $94.58 | $90.62 | $90.62 | 680,800 | — | — | — | — | — |
| 2018-02-02 | $95.49 | $96.25 | $94.77 | $94.77 | 390,900 | — | — | — | — | — |
| 2018-02-01 | $96.29 | $96.60 | $95.38 | $96.18 | 407,800 | — | — | — | — | — |
| 2018-01-31 | $96.58 | $96.78 | $95.72 | $96.41 | 549,400 | — | — | — | — | — |
| 2018-01-30 | $96.50 | $97.39 | $96.42 | $96.42 | 421,800 | — | — | — | — | — |
| 2018-01-29 | $97.08 | $97.52 | $96.79 | $96.82 | 377,500 | — | — | — | — | — |
| 2018-01-26 | $96.45 | $97.51 | $95.83 | $97.43 | 262,200 | — | — | — | — | — |
| 2018-01-25 | $96.50 | $96.76 | $96.03 | $96.38 | 295,000 | — | — | — | — | — |
| 2018-01-24 | $96.88 | $97.15 | $95.73 | $96.18 | 275,600 | — | — | — | — | — |
| 2018-01-23 | $96.73 | $97.54 | $96.45 | $96.65 | 276,000 | — | — | — | — | — |
| 2018-01-22 | $95.90 | $97.00 | $95.90 | $96.86 | 587,500 | — | — | — | — | — |
| 2018-01-19 | $95.37 | $96.00 | $95.20 | $95.93 | 289,300 | — | — | — | — | — |
| 2018-01-18 | $95.24 | $95.47 | $94.90 | $95.13 | 360,600 | — | — | — | — | — |
| 2018-01-17 | $94.46 | $95.48 | $94.22 | $95.18 | 298,000 | — | — | — | — | — |
| 2018-01-16 | $94.41 | $94.64 | $93.61 | $94.07 | 375,700 | — | — | — | — | — |
| 2018-01-12 | $93.64 | $94.31 | $93.07 | $94.04 | 361,600 | — | — | — | — | — |
| 2018-01-11 | $93.20 | $93.55 | $92.62 | $93.45 | 455,600 | — | — | — | — | — |
| 2018-01-10 | $93.12 | $93.62 | $91.89 | $92.98 | 402,200 | — | — | — | — | — |
| 2018-01-09 | $93.19 | $93.83 | $92.89 | $93.31 | 451,700 | — | — | — | — | — |
| 2018-01-08 | $92.55 | $93.66 | $92.49 | $93.13 | 439,000 | — | — | — | — | — |
| 2018-01-05 | $91.82 | $92.65 | $91.69 | $92.56 | 258,800 | — | — | — | — | — |
| 2018-01-04 | $90.99 | $91.98 | $90.99 | $91.44 | 349,100 | — | — | — | — | — |
| 2018-01-03 | $90.71 | $91.11 | $90.38 | $90.72 | 414,700 | — | — | — | — | — |
| 2018-01-02 | $90.72 | $91.20 | $90.43 | $90.80 | 571,100 | — | — | — | — | — |
| 2017-12-29 | $90.99 | $91.41 | $90.55 | $90.58 | 292,100 | — | — | — | — | — |
| 2017-12-28 | $91.23 | $91.23 | $90.46 | $90.88 | 235,700 | — | — | — | — | — |
| 2017-12-27 | $90.85 | $91.16 | $90.68 | $90.83 | 197,700 | — | — | — | — | — |
| 2017-12-26 | $91.00 | $91.23 | $90.65 | $90.86 | 181,900 | — | — | — | — | — |
| 2017-12-22 | $91.94 | $91.94 | $90.78 | $90.95 | 351,800 | — | — | — | — | — |
| 2017-12-21 | $91.52 | $92.44 | $91.48 | $91.61 | 411,600 | — | — | — | — | — |
| 2017-12-20 | $91.46 | $91.88 | $90.80 | $91.16 | 510,200 | — | — | — | — | — |
| 2017-12-19 | $90.89 | $91.58 | $90.51 | $91.16 | 434,800 | — | — | — | — | — |
| 2017-12-18 | $90.49 | $91.34 | $90.04 | $90.92 | 872,900 | — | — | — | — | — |
| 2017-12-15 | $89.03 | $90.13 | $89.03 | $90.03 | 795,200 | — | — | — | — | — |
| 2017-12-14 | $89.25 | $89.69 | $88.54 | $88.84 | 415,100 | — | — | — | $0.36 | — |
| 2017-12-13 | $89.35 | $90.52 | $89.22 | $89.48 | 465,300 | — | — | — | — | — |
| 2017-12-12 | $89.67 | $89.92 | $89.25 | $89.38 | 464,800 | — | — | — | — | — |
| 2017-12-11 | $89.31 | $89.93 | $89.31 | $89.80 | 470,400 | — | — | — | — | — |
| 2017-12-08 | $89.63 | $90.15 | $89.34 | $89.53 | 427,000 | — | — | — | — | — |
| 2017-12-07 | $88.75 | $89.36 | $88.52 | $89.27 | 452,400 | — | — | — | — | — |
| 2017-12-06 | $88.27 | $89.38 | $88.13 | $88.65 | 434,700 | — | — | — | — | — |
| 2017-12-05 | $88.78 | $90.06 | $88.12 | $88.56 | 695,200 | — | — | — | — | — |
| 2017-12-04 | $90.81 | $91.08 | $89.87 | $90.17 | 503,500 | — | — | — | — | — |
| 2017-12-01 | $90.11 | $90.60 | $88.78 | $90.13 | 498,000 | — | — | — | — | — |
| 2017-11-30 | $89.50 | $90.47 | $89.15 | $90.26 | 1,555,600 | — | — | — | — | — |
| 2017-11-29 | $90.47 | $90.60 | $88.82 | $89.12 | 592,500 | — | — | — | — | — |
| 2017-11-28 | $89.40 | $90.23 | $89.39 | $90.21 | 559,400 | — | — | — | — | — |
| 2017-11-27 | $89.43 | $89.54 | $88.95 | $89.04 | 465,900 | — | — | — | — | — |
| 2017-11-24 | $88.91 | $89.50 | $88.81 | $89.34 | 255,100 | — | — | — | — | — |
| 2017-11-22 | $90.70 | $90.99 | $88.40 | $88.75 | 679,800 | — | — | — | — | — |
| 2017-11-21 | $90.38 | $91.05 | $89.74 | $90.70 | 576,500 | — | — | — | — | — |
| 2017-11-20 | $89.72 | $89.95 | $89.31 | $89.82 | 681,700 | — | — | — | — | — |
| 2017-11-17 | $88.49 | $89.30 | $88.41 | $89.25 | 570,000 | — | — | — | — | — |
| 2017-11-16 | $89.00 | $89.25 | $88.44 | $88.66 | 786,400 | — | — | — | — | — |
| 2017-11-15 | $89.56 | $89.85 | $88.43 | $88.72 | 427,300 | — | — | — | — | — |
| 2017-11-14 | $87.43 | $89.75 | $86.80 | $89.71 | 833,100 | — | — | — | — | — |
| 2017-11-13 | $88.34 | $88.68 | $87.45 | $87.58 | 813,700 | — | — | — | — | — |
| 2017-11-10 | $87.69 | $88.76 | $87.50 | $88.45 | 638,400 | — | — | — | — | — |
| 2017-11-09 | $90.75 | $90.75 | $87.35 | $87.83 | 966,600 | — | — | — | — | — |
| 2017-11-08 | $88.12 | $91.75 | $88.12 | $90.48 | 1,142,500 | — | — | — | — | — |
| 2017-11-07 | $87.24 | $87.50 | $86.84 | $87.37 | 383,500 | — | — | — | — | — |
| 2017-11-06 | $86.84 | $87.71 | $86.84 | $87.16 | 462,900 | — | — | — | — | — |
| 2017-11-03 | $86.50 | $87.10 | $86.29 | $86.84 | 266,800 | — | — | — | — | — |
| 2017-11-02 | $86.21 | $86.55 | $86.07 | $86.26 | 339,000 | — | — | — | — | — |
| 2017-11-01 | $86.14 | $86.72 | $85.88 | $86.42 | 401,700 | — | — | — | — | — |
| 2017-10-31 | $85.69 | $86.22 | $85.52 | $85.92 | 412,100 | — | — | — | — | — |
| 2017-10-30 | $85.96 | $85.96 | $85.20 | $85.64 | 286,900 | — | — | — | — | — |
| 2017-10-27 | $85.58 | $85.97 | $84.81 | $85.95 | 373,800 | — | — | — | — | — |
| 2017-10-26 | $84.58 | $85.29 | $84.55 | $85.08 | 277,700 | — | — | — | — | — |
| 2017-10-25 | $84.40 | $84.56 | $83.81 | $84.26 | 315,100 | — | — | — | — | — |
| 2017-10-24 | $84.36 | $84.70 | $84.07 | $84.38 | 274,200 | — | — | — | — | — |
| 2017-10-23 | $84.36 | $84.59 | $84.24 | $84.33 | 185,800 | — | — | — | — | — |
| 2017-10-20 | $84.24 | $84.58 | $84.04 | $84.36 | 287,800 | — | — | — | — | — |
| 2017-10-19 | $83.25 | $83.85 | $83.12 | $83.67 | 241,900 | — | — | — | — | — |
| 2017-10-18 | $83.19 | $83.73 | $83.14 | $83.61 | 365,800 | — | — | — | — | — |
| 2017-10-17 | $83.10 | $83.27 | $82.53 | $82.99 | 256,300 | — | — | — | — | — |
| 2017-10-16 | $82.74 | $83.10 | $82.61 | $83.10 | 346,000 | — | — | — | — | — |
| 2017-10-13 | $82.49 | $82.80 | $82.44 | $82.59 | 237,200 | — | — | — | — | — |
| 2017-10-12 | $82.00 | $82.77 | $81.80 | $82.21 | 417,500 | — | — | — | — | — |
| 2017-10-11 | $82.00 | $82.27 | $81.71 | $82.00 | 401,000 | — | — | — | — | — |
| 2017-10-10 | $82.40 | $82.54 | $81.73 | $81.95 | 378,200 | — | — | — | — | — |
| 2017-10-09 | $81.73 | $82.33 | $81.69 | $82.11 | 333,700 | — | — | — | — | — |
| 2017-10-06 | $81.65 | $81.81 | $81.29 | $81.68 | 351,100 | — | — | — | — | — |
| 2017-10-05 | $81.60 | $81.83 | $81.46 | $81.69 | 611,400 | — | — | — | — | — |
| 2017-10-04 | $81.87 | $81.87 | $81.40 | $81.71 | 396,200 | — | — | — | — | — |
| 2017-10-03 | $81.21 | $82.10 | $80.73 | $81.71 | 709,000 | — | — | — | — | — |
| 2017-10-02 | $80.76 | $81.19 | $80.70 | $81.10 | 420,800 | — | — | — | — | — |
| 2017-09-29 | $80.60 | $81.30 | $80.57 | $80.82 | 396,100 | — | — | — | — | — |
| 2017-09-28 | $81.16 | $81.39 | $80.30 | $80.62 | 376,000 | — | — | — | — | — |
| 2017-09-27 | $81.64 | $81.85 | $81.02 | $81.18 | 529,200 | — | — | — | — | — |
| 2017-09-26 | $81.88 | $82.02 | $81.32 | $81.34 | 352,300 | — | — | — | — | — |
| 2017-09-25 | $80.90 | $81.73 | $80.74 | $81.56 | 488,200 | — | — | — | — | — |
| 2017-09-22 | $79.77 | $80.93 | $79.67 | $80.93 | 340,300 | — | — | — | — | — |
| 2017-09-21 | $79.64 | $79.88 | $79.27 | $79.87 | 346,300 | — | — | — | — | — |
| 2017-09-20 | $79.17 | $79.75 | $79.15 | $79.69 | 261,200 | — | — | — | — | — |
| 2017-09-19 | $78.97 | $79.20 | $78.44 | $79.11 | 487,800 | — | — | — | — | — |
| 2017-09-18 | $79.31 | $79.50 | $78.80 | $78.82 | 369,300 | — | — | — | — | — |
| 2017-09-15 | $79.22 | $79.53 | $78.88 | $79.16 | 820,700 | — | — | — | — | — |
| 2017-09-14 | $79.15 | $79.37 | $78.53 | $79.30 | 409,600 | — | — | — | $0.36 | — |
| 2017-09-13 | $80.20 | $80.39 | $79.21 | $79.55 | 483,700 | — | — | — | — | — |
| 2017-09-12 | $80.31 | $80.48 | $79.32 | $80.48 | 383,300 | — | — | — | — | — |
| 2017-09-11 | $79.52 | $80.16 | $79.05 | $80.16 | 495,800 | — | — | — | — | — |
| 2017-09-08 | $78.94 | $79.37 | $78.54 | $79.08 | 420,400 | — | — | — | — | — |
| 2017-09-07 | $78.73 | $79.49 | $78.73 | $79.07 | 435,100 | — | — | — | — | — |
| 2017-09-06 | $78.51 | $78.67 | $77.85 | $78.54 | 455,100 | — | — | — | — | — |
| 2017-09-05 | $77.75 | $78.44 | $77.57 | $78.30 | 688,500 | — | — | — | — | — |
| 2017-09-01 | $78.14 | $78.25 | $77.47 | $78.01 | 299,000 | — | — | — | — | — |
| 2017-08-31 | $76.92 | $78.24 | $76.71 | $78.13 | 664,300 | — | — | — | — | — |
| 2017-08-30 | $76.73 | $76.90 | $76.29 | $76.76 | 336,700 | — | — | — | — | — |
| 2017-08-29 | $76.65 | $77.15 | $76.45 | $76.78 | 403,800 | — | — | — | — | — |
| 2017-08-28 | $77.05 | $77.22 | $76.62 | $76.91 | 320,400 | — | — | — | — | — |
| 2017-08-25 | $76.88 | $77.16 | $76.50 | $76.87 | 550,400 | — | — | — | — | — |
| 2017-08-24 | $77.23 | $77.29 | $76.55 | $76.59 | 493,000 | — | — | — | — | — |
| 2017-08-23 | $76.65 | $77.37 | $76.27 | $76.96 | 473,400 | — | — | — | — | — |
| 2017-08-22 | $76.62 | $76.94 | $76.21 | $76.89 | 442,700 | — | — | — | — | — |
| 2017-08-21 | $76.20 | $76.84 | $76.06 | $76.40 | 455,800 | — | — | — | — | — |
| 2017-08-18 | $76.31 | $76.94 | $75.89 | $76.30 | 614,800 | — | — | — | — | — |
| 2017-08-17 | $77.09 | $77.64 | $76.41 | $76.46 | 584,800 | — | — | — | — | — |
| 2017-08-16 | $76.10 | $77.42 | $75.89 | $77.09 | 428,700 | — | — | — | — | — |
| 2017-08-15 | $75.81 | $76.36 | $75.56 | $76.08 | 331,000 | — | — | — | — | — |
| 2017-08-14 | $75.08 | $75.82 | $74.36 | $75.73 | 443,700 | — | — | — | — | — |
| 2017-08-11 | $71.84 | $74.37 | $71.84 | $74.27 | 785,600 | — | — | — | — | — |
| 2017-08-10 | $72.96 | $73.65 | $71.58 | $72.28 | 1,124,600 | — | — | — | — | — |
| 2017-08-09 | $74.78 | $75.19 | $74.36 | $74.65 | 659,600 | — | — | — | — | — |
| 2017-08-08 | $75.46 | $75.60 | $74.79 | $75.06 | 360,700 | — | — | — | — | — |
| 2017-08-07 | $75.75 | $76.10 | $75.22 | $75.60 | 322,700 | — | — | — | — | — |
| 2017-08-04 | $76.46 | $76.46 | $75.30 | $75.66 | 327,900 | — | — | — | — | — |
| 2017-08-03 | $75.70 | $76.34 | $75.45 | $76.34 | 363,000 | — | — | — | — | — |
| 2017-08-02 | $76.30 | $76.30 | $75.50 | $75.71 | 322,000 | — | — | — | — | — |
| 2017-08-01 | $76.19 | $76.54 | $76.06 | $76.48 | 245,100 | — | — | — | — | — |
| 2017-07-31 | $75.68 | $76.09 | $75.20 | $75.86 | 349,200 | — | — | — | — | — |
| 2017-07-28 | $75.55 | $75.75 | $75.27 | $75.46 | 376,100 | — | — | — | — | — |
| 2017-07-27 | $76.38 | $76.44 | $75.02 | $75.50 | 444,600 | — | — | — | — | — |
| 2017-07-26 | $76.65 | $76.87 | $76.06 | $76.08 | 284,400 | — | — | — | — | — |
| 2017-07-25 | $76.09 | $76.87 | $75.86 | $76.66 | 649,600 | — | — | — | — | — |
| 2017-07-24 | $75.28 | $76.07 | $75.10 | $75.99 | 335,600 | — | — | — | — | — |
| 2017-07-21 | $74.93 | $75.43 | $74.83 | $75.26 | 336,200 | — | — | — | — | — |
| 2017-07-20 | $75.63 | $75.73 | $75.13 | $75.25 | 294,300 | — | — | — | — | — |
| 2017-07-19 | $74.98 | $75.56 | $74.44 | $75.53 | 343,700 | — | — | — | — | — |
| 2017-07-18 | $74.61 | $74.99 | $74.28 | $74.61 | 316,700 | — | — | — | — | — |
| 2017-07-17 | $75.28 | $75.44 | $74.47 | $74.80 | 319,600 | — | — | — | — | — |
| 2017-07-14 | $75.00 | $75.53 | $75.00 | $75.21 | 270,000 | — | — | — | — | — |
| 2017-07-13 | $75.47 | $75.62 | $74.66 | $74.82 | 330,100 | — | — | — | — | — |
| 2017-07-12 | $75.10 | $75.68 | $75.10 | $75.32 | 291,100 | — | — | — | — | — |
| 2017-07-11 | $74.76 | $74.76 | $73.91 | $74.52 | 345,000 | — | — | — | — | — |
| 2017-07-10 | $75.11 | $75.43 | $74.67 | $74.77 | 486,900 | — | — | — | — | — |
| 2017-07-07 | $74.49 | $75.38 | $74.30 | $75.23 | 310,300 | — | — | — | — | — |
| 2017-07-06 | $75.21 | $75.29 | $74.37 | $74.49 | 434,300 | — | — | — | — | — |
| 2017-07-05 | $75.28 | $76.31 | $75.25 | $75.62 | 319,400 | — | — | — | — | — |
| 2017-07-03 | $75.74 | $76.16 | $75.10 | $75.21 | 191,600 | — | — | — | — | — |
| 2017-06-30 | $75.33 | $76.07 | $75.13 | $75.56 | 361,300 | — | — | — | — | — |
| 2017-06-29 | $75.95 | $76.15 | $74.44 | $75.08 | 412,900 | — | — | — | — | — |
| 2017-06-28 | $75.86 | $76.29 | $75.43 | $76.02 | 287,900 | — | — | — | — | — |
| 2017-06-27 | $76.26 | $76.36 | $75.57 | $75.58 | 319,600 | — | — | — | — | — |
| 2017-06-26 | $76.61 | $76.80 | $76.19 | $76.53 | 248,000 | — | — | — | — | — |
| 2017-06-23 | $76.36 | $77.02 | $76.28 | $76.44 | 478,700 | — | — | — | — | — |
| 2017-06-22 | $75.99 | $76.34 | $75.25 | $76.21 | 386,200 | — | — | — | — | — |
| 2017-06-21 | $75.92 | $76.20 | $75.55 | $75.92 | 461,900 | — | — | — | — | — |
| 2017-06-20 | $76.01 | $76.23 | $75.64 | $75.65 | 282,100 | — | — | — | — | — |
| 2017-06-19 | $75.87 | $76.13 | $75.54 | $76.05 | 342,300 | — | — | — | — | — |
| 2017-06-16 | $75.49 | $75.79 | $75.13 | $75.36 | 1,444,600 | — | — | — | — | — |
| 2017-06-15 | $74.37 | $75.79 | $74.25 | $75.70 | 306,200 | — | — | — | — | — |
| 2017-06-14 | $75.25 | $75.67 | $74.67 | $75.16 | 252,700 | — | — | — | — | — |
| 2017-06-13 | $74.56 | $75.19 | $74.41 | $75.19 | 277,700 | — | — | — | $0.33 | — |
| 2017-06-12 | $74.10 | $74.50 | $73.57 | $74.50 | 369,600 | — | — | — | — | — |
| 2017-06-09 | $74.75 | $75.24 | $73.55 | $74.24 | 692,000 | — | — | — | — | — |
| 2017-06-08 | $76.00 | $76.13 | $74.63 | $74.74 | 651,000 | — | — | — | — | — |
| 2017-06-07 | $76.07 | $76.37 | $75.73 | $76.08 | 419,900 | — | — | — | — | — |
| 2017-06-06 | $76.57 | $77.01 | $75.69 | $75.85 | 795,200 | — | — | — | — | — |
| 2017-06-05 | $77.69 | $77.69 | $76.83 | $76.88 | 470,400 | — | — | — | — | — |
| 2017-06-02 | $77.43 | $78.00 | $77.27 | $77.65 | 566,200 | — | — | — | — | — |
| 2017-06-01 | $76.00 | $77.39 | $75.97 | $77.39 | 657,700 | — | — | — | — | — |
| 2017-05-31 | $75.48 | $75.98 | $74.99 | $75.89 | 1,089,000 | — | — | — | — | — |
| 2017-05-30 | $74.95 | $75.69 | $74.75 | $75.24 | 485,400 | — | — | — | — | — |
| 2017-05-26 | $75.56 | $75.88 | $75.16 | $75.16 | 424,000 | — | — | — | — | — |
| 2017-05-25 | $75.00 | $76.03 | $74.79 | $75.78 | 498,500 | — | — | — | — | — |
| 2017-05-24 | $73.90 | $74.94 | $73.90 | $74.88 | 474,600 | — | — | — | — | — |
| 2017-05-23 | $74.15 | $74.52 | $73.41 | $74.11 | 448,100 | — | — | — | — | — |
| 2017-05-22 | $73.62 | $74.62 | $73.59 | $74.14 | 610,700 | — | — | — | — | — |
| 2017-05-19 | $72.55 | $73.56 | $72.43 | $73.35 | 458,600 | — | — | — | — | — |
| 2017-05-18 | $72.35 | $73.01 | $72.12 | $72.33 | 774,100 | — | — | — | — | — |
| 2017-05-17 | $73.05 | $73.35 | $72.12 | $72.50 | 706,000 | — | — | — | — | — |
| 2017-05-16 | $72.04 | $73.13 | $71.84 | $73.05 | 686,300 | — | — | — | — | — |
| 2017-05-15 | $71.27 | $72.21 | $71.18 | $72.04 | 567,700 | — | — | — | — | — |
| 2017-05-12 | $70.75 | $71.33 | $70.42 | $71.07 | 498,500 | — | — | — | — | — |
| 2017-05-11 | $70.69 | $70.95 | $70.29 | $70.80 | 550,500 | — | — | — | — | — |
| 2017-05-10 | $69.40 | $71.56 | $69.40 | $70.76 | 1,037,700 | — | — | — | — | — |
| 2017-05-09 | $68.43 | $68.62 | $68.16 | $68.36 | 518,000 | — | — | — | — | — |
| 2017-05-08 | $68.70 | $68.83 | $68.23 | $68.38 | 517,600 | — | — | — | — | — |
| 2017-05-05 | $69.34 | $69.55 | $68.53 | $68.91 | 501,400 | — | — | — | — | — |
| 2017-05-04 | $69.40 | $69.49 | $69.08 | $69.17 | 328,500 | — | — | — | — | — |
| 2017-05-03 | $69.87 | $69.98 | $69.05 | $69.37 | 377,900 | — | — | — | — | — |
| 2017-05-02 | $69.78 | $70.25 | $69.69 | $69.96 | 522,100 | — | — | — | — | — |
| 2017-05-01 | $70.00 | $70.07 | $69.64 | $69.90 | 403,300 | — | — | — | — | — |
| 2017-04-28 | $70.15 | $70.21 | $69.60 | $69.94 | 411,300 | — | — | — | — | — |
| 2017-04-27 | $69.95 | $70.49 | $69.65 | $70.19 | 270,500 | — | — | — | — | — |
| 2017-04-26 | $69.75 | $69.91 | $69.42 | $69.72 | 397,900 | — | — | — | — | — |
| 2017-04-25 | $69.54 | $69.93 | $69.28 | $69.72 | 416,700 | — | — | — | — | — |
| 2017-04-24 | $69.00 | $69.37 | $68.80 | $69.37 | 444,100 | — | — | — | — | — |
| 2017-04-21 | $68.61 | $68.63 | $68.29 | $68.46 | 292,300 | — | — | — | — | — |
| 2017-04-20 | $68.43 | $68.69 | $68.09 | $68.47 | 395,900 | — | — | — | — | — |
| 2017-04-19 | $68.09 | $68.40 | $67.96 | $68.23 | 430,400 | — | — | — | — | — |
| 2017-04-18 | $67.75 | $67.96 | $67.47 | $67.94 | 359,600 | — | — | — | — | — |
| 2017-04-17 | $67.09 | $67.86 | $67.09 | $67.84 | 253,900 | — | — | — | — | — |
| 2017-04-13 | $67.41 | $67.55 | $66.92 | $67.03 | 408,000 | — | — | — | — | — |
| 2017-04-12 | $67.96 | $67.96 | $67.37 | $67.67 | 389,100 | — | — | — | — | — |
| 2017-04-11 | $66.90 | $67.85 | $66.85 | $67.79 | 517,300 | — | — | — | — | — |
| 2017-04-10 | $66.65 | $67.02 | $66.50 | $66.90 | 316,900 | — | — | — | — | — |
| 2017-04-07 | $66.66 | $67.00 | $66.49 | $66.66 | 515,700 | — | — | — | — | — |
| 2017-04-06 | $66.94 | $67.01 | $66.50 | $66.95 | 317,100 | — | — | — | — | — |
| 2017-04-05 | $67.15 | $67.26 | $66.74 | $66.89 | 569,300 | — | — | — | — | — |
| 2017-04-04 | $67.47 | $67.81 | $66.66 | $66.94 | 516,600 | — | — | — | — | — |
| 2017-04-03 | $67.84 | $68.06 | $67.21 | $67.64 | 445,800 | — | — | — | — | — |
| 2017-03-31 | $67.79 | $68.09 | $67.59 | $67.95 | 374,900 | — | — | — | — | — |
| 2017-03-30 | $67.54 | $67.98 | $67.54 | $67.90 | 245,300 | — | — | — | — | — |
| 2017-03-29 | $67.88 | $67.93 | $67.24 | $67.54 | 267,600 | — | — | — | — | — |
| 2017-03-28 | $67.51 | $67.94 | $67.00 | $67.84 | 364,700 | — | — | — | — | — |
| 2017-03-27 | $67.38 | $67.71 | $66.82 | $67.55 | 303,700 | — | — | — | — | — |
| 2017-03-24 | $68.08 | $68.36 | $67.65 | $67.76 | 237,700 | — | — | — | — | — |
| 2017-03-23 | $68.22 | $68.64 | $67.94 | $68.01 | 357,200 | — | — | — | — | — |
| 2017-03-22 | $67.75 | $68.44 | $67.75 | $68.36 | 381,600 | — | — | — | — | — |
| 2017-03-21 | $68.88 | $68.88 | $67.51 | $67.74 | 545,400 | — | — | — | — | — |
| 2017-03-20 | $69.28 | $69.28 | $68.33 | $68.48 | 281,000 | — | — | — | — | — |
| 2017-03-17 | $69.24 | $69.45 | $68.99 | $69.28 | 584,200 | — | — | — | — | — |
| 2017-03-16 | $68.85 | $69.38 | $68.85 | $69.29 | 411,400 | — | — | — | — | — |
| 2017-03-15 | $69.03 | $69.21 | $68.19 | $68.81 | 413,500 | — | — | — | — | — |
| 2017-03-14 | $68.77 | $68.94 | $68.40 | $68.77 | 326,600 | — | — | — | — | — |
| 2017-03-13 | $68.45 | $68.77 | $68.36 | $68.74 | 286,300 | — | — | — | — | — |
| 2017-03-10 | $68.79 | $68.90 | $68.20 | $68.50 | 362,300 | — | — | — | $0.33 | — |
| 2017-03-09 | $68.31 | $68.62 | $67.94 | $68.62 | 497,700 | — | — | — | — | — |
| 2017-03-08 | $68.67 | $68.72 | $68.24 | $68.30 | 363,600 | — | — | — | — | — |
| 2017-03-07 | $69.21 | $69.25 | $68.40 | $68.63 | 543,900 | — | — | — | — | — |
| 2017-03-06 | $69.20 | $69.52 | $69.06 | $69.07 | 390,100 | — | — | — | — | — |
| 2017-03-03 | $69.90 | $69.94 | $69.31 | $69.63 | 522,300 | — | — | — | — | — |
| 2017-03-02 | $70.50 | $70.50 | $69.91 | $69.95 | 482,600 | — | — | — | — | — |
| 2017-03-01 | $69.65 | $70.81 | $69.65 | $70.60 | 608,200 | — | — | — | — | — |
| 2017-02-28 | $69.90 | $70.10 | $69.32 | $69.33 | 678,400 | — | — | — | — | — |
| 2017-02-27 | $70.40 | $70.61 | $69.55 | $69.82 | 713,000 | — | — | — | — | — |
| 2017-02-24 | $68.97 | $70.36 | $68.96 | $70.36 | 552,200 | — | — | — | — | — |
| 2017-02-23 | $68.99 | $69.42 | $68.68 | $68.97 | 1,234,000 | — | — | — | — | — |
| 2017-02-22 | $68.74 | $68.96 | $68.39 | $68.86 | 613,400 | — | — | — | — | — |
| 2017-02-21 | $68.68 | $69.21 | $68.49 | $69.14 | 576,900 | — | — | — | — | — |
| 2017-02-17 | $68.59 | $68.68 | $68.01 | $68.58 | 487,400 | — | — | — | — | — |
| 2017-02-16 | $68.15 | $68.63 | $68.06 | $68.62 | 718,800 | — | — | — | — | — |
| 2017-02-15 | $67.59 | $68.30 | $67.49 | $68.16 | 524,300 | — | — | — | — | — |
| 2017-02-14 | $67.85 | $67.89 | $67.42 | $67.56 | 422,300 | — | — | — | — | — |
| 2017-02-13 | $67.43 | $68.09 | $67.43 | $67.88 | 473,800 | — | — | — | — | — |
| 2017-02-10 | $67.00 | $67.47 | $66.93 | $67.32 | 623,600 | — | — | — | — | — |
| 2017-02-09 | $68.18 | $68.36 | $67.15 | $67.18 | 697,900 | — | — | — | — | — |
| 2017-02-08 | $67.93 | $68.50 | $67.51 | $68.18 | 426,800 | — | — | — | — | — |
| 2017-02-07 | $68.00 | $68.65 | $67.98 | $68.49 | 496,500 | — | — | — | — | — |
| 2017-02-06 | $68.12 | $68.42 | $67.61 | $68.07 | 487,500 | — | — | — | — | — |
| 2017-02-03 | $68.42 | $68.71 | $68.12 | $68.56 | 468,300 | — | — | — | — | — |
| 2017-02-02 | $65.87 | $68.07 | $65.76 | $67.98 | 1,131,700 | — | — | — | — | — |
| 2017-02-01 | $67.00 | $67.01 | $65.52 | $65.87 | 516,600 | — | — | — | — | — |
| 2017-01-31 | $66.32 | $66.61 | $65.90 | $66.53 | 337,400 | — | — | — | — | — |
| 2017-01-30 | $67.10 | $67.10 | $65.82 | $66.41 | 455,300 | — | — | — | — | — |
| 2017-01-27 | $67.46 | $67.69 | $67.10 | $67.24 | 260,000 | — | — | — | — | — |
| 2017-01-26 | $67.61 | $67.89 | $67.34 | $67.39 | 338,500 | — | — | — | — | — |
| 2017-01-25 | $67.52 | $67.63 | $67.18 | $67.58 | 436,400 | — | — | — | — | — |
| 2017-01-24 | $66.00 | $67.17 | $65.74 | $67.01 | 442,500 | — | — | — | — | — |
| 2017-01-23 | $65.74 | $66.02 | $65.35 | $65.86 | 243,700 | — | — | — | — | — |
| 2017-01-20 | $65.76 | $66.18 | $65.51 | $65.86 | 234,500 | — | — | — | — | — |
| 2017-01-19 | $66.08 | $66.45 | $65.57 | $65.74 | 238,500 | — | — | — | — | — |
| 2017-01-18 | $66.41 | $66.41 | $65.75 | $66.11 | 372,600 | — | — | — | — | — |
| 2017-01-17 | $66.20 | $66.32 | $65.72 | $66.20 | 316,900 | — | — | — | — | — |
| 2017-01-13 | $66.36 | $66.75 | $66.16 | $66.22 | 346,700 | — | — | — | — | — |
| 2017-01-12 | $66.02 | $66.22 | $65.22 | $66.21 | 216,700 | — | — | — | — | — |
| 2017-01-11 | $65.86 | $66.28 | $65.50 | $66.11 | 321,400 | — | — | — | — | — |
| 2017-01-10 | $66.04 | $66.26 | $65.74 | $66.02 | 304,900 | — | — | — | — | — |
| 2017-01-09 | $66.30 | $66.59 | $66.06 | $66.15 | 367,900 | — | — | — | — | — |
| 2017-01-06 | $66.05 | $66.46 | $65.91 | $66.30 | 480,100 | — | — | — | — | — |
| 2017-01-05 | $66.30 | $66.77 | $65.73 | $66.03 | 735,300 | — | — | — | — | — |
| 2017-01-04 | $65.96 | $66.75 | $65.94 | $66.37 | 630,800 | — | — | — | — | — |
| 2017-01-03 | $66.52 | $66.64 | $65.69 | $65.93 | 498,700 | — | — | — | — | — |
| 2016-12-30 | $66.86 | $66.86 | $65.92 | $66.30 | 354,500 | — | — | — | — | — |
| 2016-12-29 | $66.63 | $67.08 | $66.48 | $66.85 | 591,100 | — | — | — | — | — |
| 2016-12-28 | $66.53 | $67.00 | $66.34 | $66.52 | 591,600 | — | — | — | — | — |
| 2016-12-27 | $65.99 | $66.62 | $65.81 | $66.29 | 246,800 | — | — | — | — | — |
| 2016-12-23 | $65.59 | $66.10 | $65.39 | $66.08 | 219,000 | — | — | — | — | — |
| 2016-12-22 | $65.75 | $65.86 | $65.07 | $65.59 | 254,200 | — | — | — | — | — |
| 2016-12-21 | $66.17 | $66.57 | $65.53 | $65.59 | 255,400 | — | — | — | — | — |
| 2016-12-20 | $65.91 | $66.34 | $65.68 | $66.34 | 450,900 | — | — | — | — | — |
| 2016-12-19 | $65.70 | $66.33 | $65.48 | $65.89 | 419,500 | — | — | — | — | — |
| 2016-12-16 | $65.50 | $65.92 | $65.32 | $65.48 | 967,300 | — | — | — | — | — |
| 2016-12-15 | $65.22 | $65.69 | $64.94 | $65.33 | 376,000 | — | — | — | — | — |
| 2016-12-14 | $65.42 | $65.93 | $64.83 | $64.93 | 303,000 | — | — | — | — | — |
| 2016-12-13 | $65.19 | $65.60 | $65.07 | $65.31 | 445,000 | — | — | — | — | — |
| 2016-12-12 | $65.20 | $65.59 | $64.57 | $65.16 | 429,300 | — | — | — | $0.33 | — |
| 2016-12-09 | $65.68 | $65.90 | $65.39 | $65.76 | 544,700 | — | — | — | — | — |
| 2016-12-08 | $65.52 | $65.90 | $65.28 | $65.61 | 496,700 | — | — | — | — | — |
| 2016-12-07 | $64.31 | $65.48 | $64.17 | $65.48 | 790,200 | — | — | — | — | — |
| 2016-12-06 | $64.15 | $64.42 | $63.63 | $64.10 | 405,300 | — | — | — | — | — |
| 2016-12-05 | $63.91 | $64.48 | $63.55 | $64.04 | 399,000 | — | — | — | — | — |
| 2016-12-02 | $64.09 | $64.80 | $63.28 | $63.51 | 635,900 | — | — | — | — | — |
| 2016-12-01 | $64.72 | $64.87 | $63.81 | $64.19 | 519,500 | — | — | — | — | — |
| 2016-11-30 | $66.73 | $66.99 | $64.66 | $64.74 | 859,700 | — | — | — | — | — |
| 2016-11-29 | $66.13 | $66.97 | $66.07 | $66.89 | 599,000 | — | — | — | — | — |
| 2016-11-28 | $65.74 | $66.35 | $65.74 | $65.94 | 545,200 | — | — | — | — | — |
| 2016-11-25 | $66.14 | $66.45 | $65.67 | $65.86 | 204,400 | — | — | — | — | — |
| 2016-11-23 | $65.40 | $65.99 | $65.17 | $65.90 | 427,000 | — | — | — | — | — |
| 2016-11-22 | $65.65 | $66.21 | $65.33 | $65.62 | 589,700 | — | — | — | — | — |
| 2016-11-21 | $65.32 | $66.15 | $65.28 | $65.68 | 648,000 | — | — | — | — | — |
| 2016-11-18 | $65.03 | $65.79 | $64.88 | $65.16 | 867,800 | — | — | — | — | — |
| 2016-11-17 | $62.59 | $64.97 | $62.59 | $64.89 | 1,083,100 | — | — | — | — | — |
| 2016-11-16 | $61.02 | $63.13 | $61.02 | $62.77 | 888,300 | — | — | — | — | — |
| 2016-11-15 | $60.61 | $61.23 | $60.49 | $61.00 | 836,400 | — | — | — | — | — |
| 2016-11-14 | $60.70 | $61.12 | $60.25 | $60.56 | 1,186,800 | — | — | — | — | — |
| 2016-11-11 | $60.35 | $61.28 | $60.28 | $60.63 | 619,900 | — | — | — | — | — |
| 2016-11-10 | $61.94 | $62.11 | $60.15 | $60.71 | 1,454,200 | — | — | — | — | — |
| 2016-11-09 | $62.49 | $62.98 | $59.86 | $62.15 | 1,663,900 | — | — | — | — | — |
| 2016-11-08 | $65.20 | $66.20 | $65.05 | $65.68 | 446,600 | — | — | — | — | — |
| 2016-11-07 | $64.80 | $65.60 | $64.80 | $65.18 | 391,800 | — | — | — | — | — |
| 2016-11-04 | $64.02 | $64.86 | $64.02 | $64.03 | 459,900 | — | — | — | — | — |
| 2016-11-03 | $63.80 | $64.26 | $63.80 | $64.12 | 290,600 | — | — | — | — | — |
| 2016-11-02 | $63.97 | $64.71 | $63.97 | $64.02 | 409,000 | — | — | — | — | — |
| 2016-11-01 | $64.68 | $64.81 | $64.12 | $64.13 | 444,300 | — | — | — | — | — |
| 2016-10-31 | $64.32 | $64.80 | $64.05 | $64.66 | 562,800 | — | — | — | — | — |
| 2016-10-28 | $63.94 | $64.82 | $63.94 | $64.07 | 410,500 | — | — | — | — | — |
| 2016-10-27 | $64.57 | $64.69 | $63.72 | $63.88 | 363,300 | — | — | — | — | — |
| 2016-10-26 | $64.73 | $65.13 | $64.47 | $64.50 | 306,200 | — | — | — | — | — |
| 2016-10-25 | $64.56 | $65.24 | $64.46 | $65.08 | 671,100 | — | — | — | — | — |
| 2016-10-24 | $65.00 | $65.00 | $64.08 | $64.59 | 361,000 | — | — | — | — | — |
| 2016-10-21 | $64.23 | $64.55 | $63.87 | $64.36 | 325,900 | — | — | — | — | — |
| 2016-10-20 | $64.76 | $64.93 | $63.98 | $64.17 | 675,500 | — | — | — | — | — |
| 2016-10-19 | $65.37 | $65.50 | $64.96 | $64.99 | 388,700 | — | — | — | — | — |
| 2016-10-18 | $66.22 | $66.22 | $65.45 | $65.50 | 375,800 | — | — | — | — | — |
| 2016-10-17 | $65.65 | $66.11 | $65.43 | $65.52 | 411,100 | — | — | — | — | — |
| 2016-10-14 | $65.53 | $65.96 | $65.37 | $65.74 | 427,900 | — | — | — | — | — |
| 2016-10-13 | $64.88 | $65.64 | $64.86 | $65.26 | 468,700 | — | — | — | — | — |
| 2016-10-12 | $65.37 | $65.72 | $64.79 | $65.36 | 493,400 | — | — | — | — | — |
| 2016-10-11 | $66.33 | $66.40 | $64.73 | $65.11 | 992,600 | — | — | — | — | — |
| 2016-10-10 | $67.38 | $67.75 | $66.58 | $66.61 | 409,800 | — | — | — | — | — |
| 2016-10-07 | $67.83 | $68.11 | $66.62 | $66.89 | 724,800 | — | — | — | — | — |
| 2016-10-06 | $67.34 | $68.04 | $67.10 | $67.92 | 480,100 | — | — | — | — | — |
| 2016-10-05 | $67.72 | $67.72 | $67.20 | $67.32 | 481,100 | — | — | — | — | — |
| 2016-10-04 | $67.91 | $68.24 | $67.26 | $67.34 | 553,400 | — | — | — | — | — |
| 2016-10-03 | $67.66 | $67.89 | $67.43 | $67.58 | 574,200 | — | — | — | — | — |
| 2016-09-30 | $67.52 | $68.17 | $67.27 | $67.79 | 738,300 | — | — | — | — | — |
| 2016-09-29 | $68.68 | $68.68 | $67.37 | $67.38 | 849,900 | — | — | — | — | — |
| 2016-09-28 | $69.42 | $69.42 | $68.70 | $69.37 | 547,800 | — | — | — | — | — |
| 2016-09-27 | $69.70 | $69.84 | $68.97 | $69.07 | 1,059,300 | — | — | — | — | — |
| 2016-09-26 | $68.30 | $70.08 | $68.12 | $69.87 | 1,360,600 | — | — | — | — | — |
| 2016-09-23 | $69.53 | $69.58 | $68.75 | $68.77 | 507,600 | — | — | — | — | — |
| 2016-09-22 | $69.89 | $70.05 | $69.62 | $69.84 | 453,500 | — | — | — | — | — |
| 2016-09-21 | $68.90 | $69.75 | $68.79 | $69.52 | 577,700 | — | — | — | — | — |
| 2016-09-20 | $68.79 | $69.21 | $68.51 | $68.72 | 446,700 | — | — | — | — | — |
| 2016-09-19 | $68.92 | $69.48 | $68.24 | $68.59 | 396,200 | — | — | — | — | — |
| 2016-09-16 | $68.56 | $68.79 | $68.13 | $68.69 | 668,000 | — | — | — | — | — |
| 2016-09-15 | $68.07 | $68.68 | $67.69 | $68.55 | 373,400 | — | — | — | — | — |
| 2016-09-14 | $69.00 | $69.13 | $67.90 | $67.97 | 570,900 | — | — | — | — | — |
| 2016-09-13 | $69.63 | $69.96 | $68.64 | $68.73 | 760,900 | — | — | — | $0.33 | — |
| 2016-09-12 | $69.31 | $70.07 | $69.13 | $69.95 | 620,800 | — | — | — | — | — |
| 2016-09-09 | $70.55 | $70.55 | $69.41 | $69.42 | 603,100 | — | — | — | — | — |
| 2016-09-08 | $71.13 | $71.37 | $71.00 | $71.05 | 434,300 | — | — | — | — | — |
| 2016-09-07 | $71.10 | $71.74 | $70.92 | $71.41 | 593,500 | — | — | — | — | — |
| 2016-09-06 | $71.03 | $71.22 | $70.59 | $71.22 | 718,600 | — | — | — | — | — |
| 2016-09-02 | $70.42 | $70.92 | $70.42 | $70.92 | 432,100 | — | — | — | — | — |
| 2016-09-01 | $69.31 | $70.15 | $69.25 | $70.15 | 530,100 | — | — | — | — | — |
| 2016-08-31 | $69.01 | $69.41 | $68.80 | $69.30 | 751,500 | — | — | — | — | — |
| 2016-08-30 | $69.17 | $69.38 | $68.73 | $69.06 | 336,900 | — | — | — | — | — |
| 2016-08-29 | $69.00 | $69.45 | $68.92 | $69.03 | 535,800 | — | — | — | — | — |
| 2016-08-26 | $69.00 | $69.39 | $68.72 | $69.00 | 346,600 | — | — | — | — | — |
| 2016-08-25 | $68.41 | $69.10 | $68.38 | $69.08 | 581,800 | — | — | — | — | — |
| 2016-08-24 | $68.36 | $68.51 | $68.05 | $68.37 | 452,200 | — | — | — | — | — |
| 2016-08-23 | $68.39 | $68.58 | $68.08 | $68.35 | 565,200 | — | — | — | — | — |
| 2016-08-22 | $67.00 | $68.24 | $66.97 | $68.08 | 973,800 | — | — | — | — | — |
| 2016-08-19 | $67.00 | $67.12 | $66.78 | $67.00 | 852,200 | — | — | — | — | — |
| 2016-08-18 | $66.65 | $67.05 | $66.65 | $66.90 | 820,800 | — | — | — | — | — |
| 2016-08-17 | $67.01 | $67.12 | $66.39 | $66.64 | 976,100 | — | — | — | — | — |
| 2016-08-16 | $67.87 | $68.03 | $67.01 | $67.06 | 909,200 | — | — | — | — | — |
| 2016-08-15 | $68.48 | $68.57 | $67.94 | $67.99 | 879,500 | — | — | — | — | — |
| 2016-08-12 | $68.99 | $69.28 | $68.37 | $68.48 | 631,500 | — | — | — | — | — |
| 2016-08-11 | $69.60 | $69.78 | $68.56 | $69.12 | 1,158,600 | — | — | — | — | — |
| 2016-08-10 | $68.20 | $70.15 | $68.20 | $69.51 | 997,700 | — | — | — | — | — |
| 2016-08-09 | $68.05 | $68.93 | $67.22 | $68.63 | 1,107,300 | — | — | — | — | — |
| 2016-08-08 | $68.76 | $68.93 | $68.46 | $68.49 | 649,400 | — | — | — | — | — |
| 2016-08-05 | $68.60 | $69.19 | $68.57 | $68.76 | 856,900 | — | — | — | — | — |
| 2016-08-04 | $68.05 | $68.55 | $68.05 | $68.28 | 695,800 | — | — | — | — | — |
| 2016-08-03 | $68.18 | $68.18 | $67.72 | $67.98 | 461,000 | — | — | — | — | — |
| 2016-08-02 | $68.62 | $68.81 | $67.89 | $68.08 | 356,700 | — | — | — | — | — |
| 2016-08-01 | $67.74 | $68.66 | $67.63 | $68.60 | 525,300 | — | — | — | — | — |
| 2016-07-29 | $67.66 | $67.93 | $67.34 | $67.68 | 472,500 | — | — | — | — | — |
| 2016-07-28 | $68.12 | $68.41 | $67.48 | $67.65 | 429,600 | — | — | — | — | — |
| 2016-07-27 | $68.39 | $68.44 | $68.03 | $68.18 | 632,200 | — | — | — | — | — |
| 2016-07-26 | $67.63 | $68.42 | $67.63 | $68.37 | 624,400 | — | — | — | — | — |
| 2016-07-25 | $68.01 | $68.05 | $67.58 | $67.61 | 579,200 | — | — | — | — | — |
| 2016-07-22 | $67.51 | $68.24 | $67.30 | $68.05 | 342,000 | — | — | — | — | — |
| 2016-07-21 | $67.50 | $67.77 | $67.10 | $67.38 | 389,000 | — | — | — | — | — |
| 2016-07-20 | $67.50 | $68.11 | $67.33 | $67.58 | 432,800 | — | — | — | — | — |
| 2016-07-19 | $66.58 | $67.04 | $66.56 | $67.03 | 318,200 | — | — | — | — | — |
| 2016-07-18 | $66.80 | $67.05 | $66.56 | $66.65 | 363,400 | — | — | — | — | — |
| 2016-07-15 | $67.11 | $67.15 | $66.50 | $66.70 | 673,800 | — | — | — | — | — |
| 2016-07-14 | $67.50 | $67.55 | $67.11 | $67.17 | 468,100 | — | — | — | — | — |
| 2016-07-13 | $66.86 | $67.45 | $66.73 | $66.80 | 756,600 | — | — | — | — | — |
| 2016-07-12 | $67.42 | $67.69 | $66.79 | $66.97 | 753,700 | — | — | — | — | — |
| 2016-07-11 | $66.70 | $67.12 | $66.69 | $66.99 | 364,700 | — | — | — | — | — |
| 2016-07-08 | $66.18 | $66.74 | $65.95 | $66.62 | 520,600 | — | — | — | — | — |
| 2016-07-07 | $65.11 | $65.69 | $65.06 | $65.69 | 676,300 | — | — | — | — | — |
| 2016-07-06 | $65.29 | $65.68 | $65.02 | $65.64 | 602,900 | — | — | — | — | — |
| 2016-07-05 | $65.08 | $65.61 | $64.96 | $65.47 | 400,400 | — | — | — | — | — |
| 2016-07-01 | $65.25 | $65.67 | $65.24 | $65.37 | 394,900 | — | — | — | — | — |
| 2016-06-30 | $63.89 | $65.20 | $63.85 | $65.20 | 915,400 | — | — | — | — | — |
| 2016-06-29 | $63.50 | $63.76 | $63.27 | $63.68 | 852,800 | — | — | — | — | — |
| 2016-06-28 | $62.26 | $62.94 | $61.95 | $62.94 | 590,100 | — | — | — | — | — |
| 2016-06-27 | $62.17 | $62.41 | $61.41 | $61.60 | 919,000 | — | — | — | — | — |
| 2016-06-24 | $62.94 | $64.10 | $62.59 | $62.73 | 723,500 | — | — | — | — | — |
| 2016-06-23 | $64.96 | $65.11 | $64.60 | $65.11 | 514,500 | — | — | — | — | — |
| 2016-06-22 | $64.49 | $64.49 | $64.11 | $64.23 | 825,400 | — | — | — | — | — |
| 2016-06-21 | $64.03 | $64.77 | $64.03 | $64.27 | 565,300 | — | — | — | — | — |
| 2016-06-20 | $64.23 | $64.60 | $63.92 | $64.03 | 775,400 | — | — | — | — | — |
| 2016-06-17 | $64.27 | $64.27 | $63.26 | $63.43 | 1,251,800 | — | — | — | — | — |
| 2016-06-16 | $63.52 | $64.56 | $63.52 | $64.46 | 722,500 | — | — | — | — | — |
| 2016-06-15 | $63.86 | $64.14 | $63.35 | $63.75 | 846,200 | — | — | — | $0.30 | — |
| 2016-06-14 | $63.78 | $64.47 | $63.59 | $64.28 | 1,211,300 | — | — | — | — | — |
| 2016-06-13 | $62.67 | $63.53 | $62.56 | $63.15 | 760,000 | — | — | — | — | — |
| 2016-06-10 | $63.35 | $63.74 | $63.12 | $63.54 | 904,700 | — | — | — | — | — |
| 2016-06-09 | $63.41 | $63.88 | $63.16 | $63.78 | 693,200 | — | — | — | — | — |
| 2016-06-08 | $63.70 | $64.00 | $63.65 | $63.79 | 520,100 | — | — | — | — | — |
| 2016-06-07 | $63.21 | $64.00 | $63.18 | $63.79 | 1,194,100 | — | — | — | — | — |
| 2016-06-06 | $64.31 | $64.62 | $64.15 | $64.45 | 572,700 | — | — | — | — | — |
| 2016-06-03 | $64.16 | $64.42 | $63.38 | $64.34 | 827,700 | — | — | — | — | — |
| 2016-06-02 | $64.11 | $64.20 | $63.71 | $64.20 | 833,500 | — | — | — | — | — |
| 2016-06-01 | $63.96 | $64.26 | $63.72 | $64.17 | 711,700 | — | — | — | — | — |
| 2016-05-31 | $64.82 | $65.00 | $63.67 | $64.19 | 9,977,800 | — | — | — | — | — |
| 2016-05-27 | $64.40 | $64.86 | $64.27 | $64.59 | 1,418,400 | — | — | — | — | — |
| 2016-05-26 | $64.85 | $65.26 | $64.46 | $64.48 | 1,001,500 | — | — | — | — | — |
| 2016-05-25 | $65.75 | $66.05 | $64.43 | $64.83 | 1,687,800 | — | — | — | — | — |
| 2016-05-24 | $63.91 | $65.38 | $63.55 | $65.36 | 1,719,100 | — | — | — | — | — |
| 2016-05-23 | $63.83 | $63.99 | $63.33 | $63.57 | 1,388,800 | — | — | — | — | — |
| 2016-05-20 | $62.88 | $64.02 | $62.66 | $63.79 | 1,121,700 | — | — | — | — | — |
| 2016-05-19 | $62.86 | $63.12 | $62.04 | $62.65 | 881,200 | — | — | — | — | — |
| 2016-05-18 | $62.06 | $63.56 | $61.94 | $63.18 | 1,467,000 | — | — | — | — | — |
| 2016-05-17 | $62.27 | $62.63 | $61.78 | $62.04 | 1,051,000 | — | — | — | — | — |
| 2016-05-16 | $61.82 | $62.49 | $61.60 | $62.38 | 1,207,800 | — | — | — | — | — |
| 2016-05-13 | $61.38 | $62.06 | $60.81 | $61.75 | 1,445,900 | — | — | — | — | — |
| 2016-05-12 | $61.37 | $61.60 | $60.62 | $61.23 | 529,300 | — | — | — | — | — |
| 2016-05-11 | $61.39 | $61.69 | $60.72 | $61.20 | 608,700 | — | — | — | — | — |
| 2016-05-10 | $60.40 | $61.39 | $60.40 | $61.38 | 550,400 | — | — | — | — | — |
| 2016-05-09 | $60.34 | $60.88 | $60.29 | $60.35 | 731,100 | — | — | — | — | — |
| 2016-05-06 | $58.80 | $60.30 | $58.66 | $60.24 | 893,900 | — | — | — | — | — |
| 2016-05-05 | $59.70 | $60.61 | $57.92 | $59.12 | 2,199,100 | — | — | — | — | — |
| 2016-05-04 | $60.21 | $60.52 | $59.50 | $59.58 | 1,266,900 | — | — | — | — | — |
| 2016-05-03 | $60.70 | $60.98 | $59.97 | $60.24 | 710,600 | — | — | — | — | — |
| 2016-05-02 | $59.94 | $60.98 | $59.89 | $60.98 | 589,100 | — | — | — | — | — |
| 2016-04-29 | $59.66 | $60.02 | $59.06 | $59.84 | 679,700 | — | — | — | — | — |
| 2016-04-28 | $60.48 | $60.61 | $59.53 | $59.73 | 351,100 | — | — | — | — | — |
| 2016-04-27 | $60.38 | $60.85 | $60.15 | $60.68 | 338,600 | — | — | — | — | — |
| 2016-04-26 | $60.10 | $60.67 | $59.74 | $60.38 | 612,100 | — | — | — | — | — |
| 2016-04-25 | $60.14 | $60.61 | $59.58 | $59.91 | 630,000 | — | — | — | — | — |
| 2016-04-22 | $59.66 | $60.17 | $59.39 | $60.08 | 773,300 | — | — | — | — | — |
| 2016-04-21 | $60.44 | $60.56 | $59.69 | $59.85 | 607,400 | — | — | — | — | — |
| 2016-04-20 | $60.97 | $60.97 | $60.06 | $60.43 | 664,700 | — | — | — | — | — |
| 2016-04-19 | $60.45 | $61.06 | $60.40 | $61.05 | 621,800 | — | — | — | — | — |
| 2016-04-18 | $59.41 | $60.49 | $59.41 | $60.36 | 402,700 | — | — | — | — | — |
| 2016-04-15 | $59.46 | $59.99 | $59.42 | $59.59 | 780,100 | — | — | — | — | — |
| 2016-04-14 | $59.62 | $60.12 | $58.57 | $59.71 | 542,400 | — | — | — | — | — |
| 2016-04-13 | $58.88 | $59.74 | $58.61 | $59.73 | 444,700 | — | — | — | — | — |
| 2016-04-12 | $58.86 | $59.03 | $58.34 | $58.52 | 1,063,600 | — | — | — | — | — |
| 2016-04-11 | $59.03 | $59.26 | $58.75 | $59.06 | 795,000 | — | — | — | — | — |
| 2016-04-08 | $58.94 | $59.32 | $58.49 | $58.91 | 716,500 | — | — | — | — | — |
| 2016-04-07 | $59.09 | $59.09 | $58.26 | $58.62 | 746,900 | — | — | — | — | — |
| 2016-04-06 | $58.70 | $59.49 | $58.42 | $59.42 | 611,000 | — | — | — | — | — |
| 2016-04-05 | $58.65 | $58.97 | $58.33 | $58.58 | 430,800 | — | — | — | — | — |
| 2016-04-04 | $59.39 | $59.69 | $58.91 | $58.98 | 365,100 | — | — | — | — | — |
| 2016-04-01 | $59.01 | $59.59 | $58.20 | $59.42 | 691,400 | — | — | — | — | — |
| 2016-03-31 | $59.11 | $59.65 | $58.85 | $59.31 | 476,100 | — | — | — | — | — |
| 2016-03-30 | $59.22 | $59.48 | $59.06 | $59.18 | 296,900 | — | — | — | — | — |
| 2016-03-29 | $57.59 | $59.04 | $57.33 | $59.02 | 598,000 | — | — | — | — | — |
| 2016-03-28 | $56.97 | $58.05 | $56.77 | $57.76 | 502,200 | — | — | — | — | — |
| 2016-03-24 | $57.06 | $57.22 | $56.40 | $56.97 | 343,900 | — | — | — | — | — |
| 2016-03-23 | $57.53 | $57.58 | $57.21 | $57.31 | 373,000 | — | — | — | — | — |
| 2016-03-22 | $57.60 | $57.86 | $57.31 | $57.60 | 366,900 | — | — | — | — | — |
| 2016-03-21 | $57.90 | $58.01 | $57.56 | $57.69 | 212,800 | — | — | — | — | — |
| 2016-03-18 | $57.35 | $58.10 | $57.18 | $57.98 | 996,400 | — | — | — | — | — |
| 2016-03-17 | $56.68 | $57.59 | $56.56 | $57.38 | 332,000 | — | — | — | — | — |
| 2016-03-16 | $56.09 | $56.74 | $55.96 | $56.58 | 491,700 | — | — | — | — | — |
| 2016-03-15 | $55.94 | $56.44 | $55.90 | $56.15 | 342,600 | — | — | — | — | — |
| 2016-03-14 | $55.91 | $56.38 | $55.90 | $56.21 | 419,400 | — | — | — | — | — |
| 2016-03-11 | $56.17 | $56.37 | $55.94 | $56.20 | 306,800 | — | — | — | — | — |
| 2016-03-10 | $56.68 | $56.83 | $55.53 | $55.80 | 575,000 | — | — | — | $0.30 | — |
| 2016-03-09 | $56.77 | $56.98 | $56.37 | $56.70 | 554,100 | — | — | — | — | — |
| 2016-03-08 | $56.86 | $57.00 | $56.37 | $56.52 | 444,900 | — | — | — | — | — |
| 2016-03-07 | $57.21 | $57.46 | $56.90 | $57.29 | 417,800 | — | — | — | — | — |
| 2016-03-04 | $57.45 | $57.56 | $57.06 | $57.50 | 674,300 | — | — | — | — | — |
| 2016-03-03 | $57.43 | $57.54 | $57.12 | $57.51 | 515,300 | — | — | — | — | — |
| 2016-03-02 | $57.47 | $57.61 | $56.91 | $57.42 | 661,100 | — | — | — | — | — |
| 2016-03-01 | $56.55 | $57.57 | $56.32 | $57.55 | 529,700 | — | — | — | — | — |
| 2016-02-29 | $56.45 | $56.97 | $56.11 | $56.13 | 615,800 | — | — | — | — | — |
| 2016-02-26 | $56.78 | $57.06 | $56.42 | $56.57 | 395,000 | — | — | — | — | — |
| 2016-02-25 | $55.86 | $56.63 | $55.43 | $56.62 | 748,400 | — | — | — | — | — |
| 2016-02-24 | $55.91 | $56.04 | $55.23 | $55.72 | 716,700 | — | — | — | — | — |
| 2016-02-23 | $56.00 | $56.92 | $55.86 | $56.52 | 1,145,700 | — | — | — | — | — |
| 2016-02-22 | $56.18 | $56.47 | $55.88 | $56.14 | 849,900 | — | — | — | — | — |
| 2016-02-19 | $55.45 | $55.95 | $55.36 | $55.75 | 687,800 | — | — | — | — | — |
| 2016-02-18 | $55.43 | $55.58 | $55.01 | $55.52 | 956,200 | — | — | — | — | — |
| 2016-02-17 | $55.43 | $55.62 | $54.89 | $55.43 | 770,700 | — | — | — | — | — |
| 2016-02-16 | $54.96 | $55.36 | $54.78 | $55.08 | 1,531,500 | — | — | — | — | — |
| 2016-02-12 | $53.91 | $54.40 | $53.58 | $54.35 | 552,700 | — | — | — | — | — |
| 2016-02-11 | $52.76 | $53.71 | $52.65 | $53.40 | 859,000 | — | — | — | — | — |
| 2016-02-10 | $52.71 | $54.15 | $52.45 | $53.53 | 878,900 | — | — | — | — | — |
| 2016-02-09 | $51.31 | $52.70 | $51.30 | $52.22 | 893,100 | — | — | — | — | — |
| 2016-02-08 | $50.86 | $52.10 | $50.30 | $51.95 | 933,900 | — | — | — | — | — |
| 2016-02-05 | $52.50 | $52.92 | $51.03 | $51.49 | 748,800 | — | — | — | — | — |
| 2016-02-04 | $54.28 | $54.28 | $52.02 | $52.73 | 890,100 | — | — | — | — | — |
| 2016-02-03 | $52.93 | $53.11 | $52.10 | $52.98 | 919,800 | — | — | — | — | — |
| 2016-02-02 | $53.19 | $53.38 | $52.33 | $52.54 | 559,700 | — | — | — | — | — |
| 2016-02-01 | $53.17 | $54.12 | $52.93 | $53.86 | 609,100 | — | — | — | — | — |
| 2016-01-29 | $52.50 | $54.00 | $52.21 | $53.56 | 1,263,700 | — | — | — | — | — |
| 2016-01-28 | $52.60 | $52.90 | $51.96 | $52.37 | 808,000 | — | — | — | — | — |
| 2016-01-27 | $52.07 | $53.19 | $51.78 | $52.21 | 960,400 | — | — | — | — | — |
| 2016-01-26 | $51.65 | $52.16 | $51.25 | $52.09 | 664,900 | — | — | — | — | — |
| 2016-01-25 | $51.79 | $52.15 | $51.43 | $51.53 | 773,500 | — | — | — | — | — |
| 2016-01-22 | $50.80 | $51.85 | $50.75 | $51.85 | 754,800 | — | — | — | — | — |
| 2016-01-21 | $50.27 | $50.82 | $49.77 | $50.14 | 636,000 | — | — | — | — | — |
| 2016-01-20 | $50.13 | $50.77 | $48.56 | $50.24 | 632,600 | — | — | — | — | — |
| 2016-01-19 | $50.82 | $51.06 | $50.07 | $50.81 | 781,500 | — | — | — | — | — |
| 2016-01-15 | $49.38 | $50.45 | $49.27 | $50.41 | 854,100 | — | — | — | — | — |
| 2016-01-14 | $49.75 | $50.84 | $49.09 | $50.73 | 619,500 | — | — | — | — | — |
| 2016-01-13 | $51.36 | $51.36 | $49.38 | $49.64 | 656,500 | — | — | — | — | — |
| 2016-01-12 | $51.03 | $51.42 | $50.80 | $51.27 | 655,600 | — | — | — | — | — |
| 2016-01-11 | $50.54 | $50.94 | $49.79 | $50.67 | 929,800 | — | — | — | — | — |
| 2016-01-08 | $51.85 | $52.18 | $50.35 | $50.48 | 852,700 | — | — | — | — | — |
| 2016-01-07 | $51.62 | $51.85 | $50.74 | $50.83 | 605,700 | — | — | — | — | — |
| 2016-01-06 | $52.32 | $53.00 | $52.21 | $52.52 | 791,400 | — | — | — | — | — |
| 2016-01-05 | $52.39 | $53.07 | $52.31 | $52.93 | 680,500 | — | — | — | — | — |
| 2016-01-04 | $52.91 | $53.04 | $51.96 | $52.39 | 609,300 | — | — | — | — | — |
| 2015-12-31 | $54.35 | $54.57 | $53.73 | $53.73 | 500,100 | — | — | — | — | — |
| 2015-12-30 | $54.80 | $55.16 | $54.50 | $54.54 | 372,900 | — | — | — | — | — |
| 2015-12-29 | $55.22 | $55.38 | $54.49 | $54.84 | 941,200 | — | — | — | — | — |
| 2015-12-28 | $54.47 | $54.76 | $54.13 | $54.75 | 394,700 | — | — | — | — | — |
| 2015-12-24 | $54.50 | $54.78 | $54.50 | $54.60 | 158,900 | — | — | — | — | — |
| 2015-12-23 | $54.51 | $54.65 | $54.13 | $54.63 | 387,200 | — | — | — | — | — |
| 2015-12-22 | $54.00 | $54.36 | $53.72 | $54.18 | 505,000 | — | — | — | — | — |
| 2015-12-21 | $53.83 | $54.08 | $53.40 | $53.86 | 843,300 | — | — | — | — | — |
| 2015-12-18 | $53.72 | $54.06 | $53.28 | $53.55 | 1,840,000 | — | — | — | — | — |
| 2015-12-17 | $54.47 | $54.88 | $53.87 | $53.87 | 716,200 | — | — | — | — | — |
| 2015-12-16 | $54.10 | $54.68 | $53.59 | $54.44 | 719,100 | — | — | — | — | — |
| 2015-12-15 | $53.47 | $53.74 | $53.06 | $53.66 | 781,900 | — | — | — | — | — |
| 2015-12-14 | $52.83 | $53.25 | $52.76 | $53.18 | 626,000 | — | — | — | — | — |
| 2015-12-11 | $52.24 | $53.09 | $52.20 | $52.67 | 770,700 | — | — | — | — | — |
| 2015-12-10 | $52.40 | $53.19 | $52.31 | $52.86 | 644,100 | — | — | — | $0.30 | — |
| 2015-12-09 | $53.89 | $53.99 | $52.40 | $52.57 | 1,200,000 | — | — | — | — | — |
| 2015-12-08 | $54.19 | $54.31 | $53.69 | $54.15 | 1,170,300 | — | — | — | — | — |
| 2015-12-07 | $54.91 | $55.11 | $54.01 | $54.65 | 1,127,200 | — | — | — | — | — |
| 2015-12-04 | $54.21 | $55.15 | $54.20 | $54.95 | 754,600 | — | — | — | — | — |
| 2015-12-03 | $54.70 | $54.84 | $53.65 | $54.04 | 868,100 | — | — | — | — | — |
| 2015-12-02 | $55.20 | $55.20 | $54.54 | $54.65 | 515,300 | — | — | — | — | — |
| 2015-12-01 | $55.20 | $55.32 | $54.92 | $55.21 | 1,026,900 | — | — | — | — | — |
| 2015-11-30 | $55.11 | $55.49 | $54.70 | $54.98 | 944,000 | — | — | — | — | — |
| 2015-11-27 | $55.02 | $55.20 | $54.66 | $55.10 | 187,000 | — | — | — | — | — |
| 2015-11-25 | $55.17 | $55.20 | $54.69 | $54.90 | 420,200 | — | — | — | — | — |
| 2015-11-24 | $54.43 | $55.10 | $54.11 | $55.08 | 764,400 | — | — | — | — | — |
| 2015-11-23 | $55.74 | $55.95 | $54.85 | $54.90 | 662,000 | — | — | — | — | — |
| 2015-11-20 | $55.70 | $56.06 | $55.55 | $55.85 | 1,794,200 | — | — | — | — | — |
| 2015-11-19 | $55.17 | $55.76 | $54.94 | $55.42 | 1,024,800 | — | — | — | — | — |
| 2015-11-18 | $55.08 | $55.31 | $54.41 | $55.13 | 901,400 | — | — | — | — | — |
| 2015-11-17 | $55.18 | $55.60 | $54.88 | $54.94 | 522,900 | — | — | — | — | — |
| 2015-11-16 | $54.59 | $55.37 | $54.37 | $55.16 | 1,195,700 | — | — | — | — | — |
| 2015-11-13 | $56.05 | $56.17 | $54.36 | $54.73 | 1,146,200 | — | — | — | — | — |
| 2015-11-12 | $56.73 | $57.14 | $56.34 | $56.37 | 683,100 | — | — | — | — | — |
| 2015-11-11 | $57.22 | $57.30 | $56.81 | $56.94 | 632,100 | — | — | — | — | — |
| 2015-11-10 | $56.68 | $57.03 | $56.24 | $57.02 | 711,500 | — | — | — | — | — |
| 2015-11-09 | $57.07 | $57.17 | $56.75 | $56.94 | 1,260,700 | — | — | — | — | — |
| 2015-11-06 | $57.65 | $57.69 | $56.50 | $57.17 | 1,300,400 | — | — | — | — | — |
| 2015-11-05 | $59.10 | $59.66 | $57.09 | $57.33 | 1,095,600 | — | — | — | — | — |
| 2015-11-04 | $59.40 | $59.62 | $58.81 | $58.93 | 653,400 | — | — | — | — | — |
| 2015-11-03 | $59.58 | $59.58 | $58.83 | $59.30 | 888,700 | — | — | — | — | — |
| 2015-11-02 | $59.57 | $59.75 | $59.31 | $59.64 | 606,600 | — | — | — | — | — |
| 2015-10-30 | $59.97 | $60.11 | $59.57 | $59.58 | 724,800 | — | — | — | — | — |
| 2015-10-29 | $59.41 | $59.94 | $59.32 | $59.75 | 508,400 | — | — | — | — | — |
| 2015-10-28 | $59.30 | $59.90 | $58.92 | $59.90 | 503,500 | — | — | — | — | — |
| 2015-10-27 | $59.40 | $59.80 | $58.87 | $59.12 | 524,600 | — | — | — | — | — |
| 2015-10-26 | $59.40 | $59.73 | $59.13 | $59.51 | 375,900 | — | — | — | — | — |
| 2015-10-23 | $59.36 | $59.89 | $58.87 | $59.66 | 419,100 | — | — | — | — | — |
| 2015-10-22 | $58.09 | $59.19 | $58.09 | $59.08 | 367,000 | — | — | — | — | — |
| 2015-10-21 | $58.72 | $58.82 | $57.78 | $57.86 | 261,100 | — | — | — | — | — |
| 2015-10-20 | $58.32 | $58.52 | $57.98 | $58.33 | 272,600 | — | — | — | — | — |
| 2015-10-19 | $57.88 | $58.84 | $57.88 | $58.47 | 520,000 | — | — | — | — | — |
| 2015-10-16 | $57.46 | $58.15 | $57.21 | $57.97 | 386,700 | — | — | — | — | — |
| 2015-10-15 | $56.66 | $57.31 | $56.66 | $57.28 | 840,700 | — | — | — | — | — |
| 2015-10-14 | $57.00 | $57.29 | $56.40 | $56.50 | 232,100 | — | — | — | — | — |
| 2015-10-13 | $57.28 | $57.75 | $57.02 | $57.03 | 375,700 | — | — | — | — | — |
| 2015-10-12 | $57.46 | $57.65 | $57.16 | $57.50 | 310,800 | — | — | — | — | — |
| 2015-10-09 | $57.07 | $57.40 | $56.99 | $57.33 | 712,700 | — | — | — | — | — |
| 2015-10-08 | $56.44 | $57.28 | $55.69 | $57.05 | 495,000 | — | — | — | — | — |
| 2015-10-07 | $56.82 | $57.00 | $56.20 | $56.47 | 874,800 | — | — | — | — | — |
| 2015-10-06 | $57.25 | $57.47 | $56.46 | $56.62 | 475,900 | — | — | — | — | — |
| 2015-10-05 | $57.03 | $57.86 | $56.99 | $57.37 | 968,400 | — | — | — | — | — |
| 2015-10-02 | $54.39 | $56.83 | $54.20 | $56.83 | 1,266,500 | — | — | — | — | — |
| 2015-10-01 | $55.49 | $56.03 | $54.42 | $54.97 | 1,181,300 | — | — | — | — | — |
| 2015-09-30 | $55.48 | $55.96 | $54.99 | $55.35 | 790,200 | — | — | — | — | — |
| 2015-09-29 | $54.84 | $55.34 | $54.43 | $55.00 | 673,400 | — | — | — | — | — |
| 2015-09-28 | $55.36 | $55.67 | $54.34 | $54.61 | 631,000 | — | — | — | — | — |
| 2015-09-25 | $55.41 | $56.26 | $55.24 | $55.46 | 429,200 | — | — | — | — | — |
| 2015-09-24 | $54.73 | $55.26 | $54.39 | $55.06 | 552,300 | — | — | — | — | — |
| 2015-09-23 | $55.11 | $55.50 | $54.89 | $55.20 | 501,000 | — | — | — | — | — |
| 2015-09-22 | $55.13 | $55.18 | $54.34 | $55.08 | 709,800 | — | — | — | — | — |
| 2015-09-21 | $54.48 | $55.37 | $54.48 | $55.00 | 502,700 | — | — | — | — | — |
| 2015-09-18 | $54.04 | $54.79 | $54.03 | $54.19 | 1,345,000 | — | — | — | — | — |
| 2015-09-17 | $54.71 | $55.32 | $54.59 | $54.75 | 632,500 | — | — | — | — | — |
| 2015-09-16 | $53.74 | $54.93 | $53.41 | $54.84 | 1,212,300 | — | — | — | — | — |
| 2015-09-15 | $52.45 | $53.01 | $52.33 | $52.87 | 538,700 | — | — | — | — | — |
| 2015-09-14 | $52.70 | $52.75 | $52.26 | $52.42 | 423,800 | — | — | — | — | — |
| 2015-09-11 | $52.00 | $52.77 | $51.85 | $52.74 | 689,500 | — | — | — | $0.30 | — |
| 2015-09-10 | $52.48 | $53.02 | $52.20 | $52.38 | 850,000 | — | — | — | — | — |
| 2015-09-09 | $53.09 | $53.20 | $52.43 | $52.57 | 1,202,000 | — | — | — | — | — |
| 2015-09-08 | $51.69 | $52.88 | $51.34 | $52.84 | 1,103,300 | — | — | — | — | — |
| 2015-09-04 | $51.06 | $51.48 | $50.52 | $50.80 | 834,300 | — | — | — | — | — |
| 2015-09-03 | $51.84 | $52.70 | $51.66 | $51.76 | 918,500 | — | — | — | — | — |
| 2015-09-02 | $51.80 | $51.90 | $51.01 | $51.75 | 1,056,700 | — | — | — | — | — |
| 2015-09-01 | $51.70 | $51.94 | $50.41 | $51.01 | 1,866,200 | — | — | — | — | — |
| 2015-08-31 | $53.32 | $53.53 | $52.68 | $52.79 | 572,600 | — | — | — | — | — |
| 2015-08-28 | $53.12 | $53.58 | $52.86 | $53.53 | 694,700 | — | — | — | — | — |
| 2015-08-27 | $52.89 | $53.56 | $52.37 | $53.34 | 798,500 | — | — | — | — | — |
| 2015-08-26 | $51.86 | $52.54 | $50.55 | $52.39 | 970,000 | — | — | — | — | — |
| 2015-08-25 | $52.51 | $52.59 | $50.56 | $50.61 | 1,061,000 | — | — | — | — | — |
| 2015-08-24 | $50.11 | $52.46 | $49.82 | $51.00 | 1,143,200 | — | — | — | — | — |
| 2015-08-21 | $53.90 | $54.32 | $52.88 | $52.88 | 718,000 | — | — | — | — | — |
| 2015-08-20 | $55.21 | $55.43 | $54.33 | $54.34 | 557,300 | — | — | — | — | — |
| 2015-08-19 | $56.07 | $56.31 | $55.48 | $55.76 | 343,100 | — | — | — | — | — |
| 2015-08-18 | $56.70 | $56.73 | $56.28 | $56.31 | 389,900 | — | — | — | — | — |
| 2015-08-17 | $56.14 | $56.93 | $55.75 | $56.73 | 408,400 | — | — | — | — | — |
| 2015-08-14 | $56.21 | $56.45 | $55.90 | $56.30 | 411,300 | — | — | — | — | — |
| 2015-08-13 | $59.51 | $59.51 | $55.03 | $56.18 | 331,400 | — | — | — | — | — |
| 2015-08-12 | $55.71 | $56.05 | $54.96 | $55.82 | 601,500 | — | — | — | — | — |
| 2015-08-11 | $56.63 | $56.99 | $56.06 | $56.25 | 458,900 | — | — | — | — | — |
| 2015-08-10 | $56.38 | $57.32 | $56.27 | $57.13 | 945,600 | — | — | — | — | — |
| 2015-08-07 | $49.01 | $56.07 | $49.01 | $56.05 | 1,281,600 | — | — | — | — | — |
| 2015-08-06 | $54.54 | $54.70 | $53.81 | $54.10 | 950,900 | — | — | — | — | — |
| 2015-08-05 | $54.58 | $54.81 | $54.10 | $54.36 | 674,400 | — | — | — | — | — |
| 2015-08-04 | $54.25 | $54.74 | $53.43 | $54.34 | 363,500 | — | — | — | — | — |
| 2015-08-03 | $54.36 | $54.47 | $53.83 | $54.30 | 328,000 | — | — | — | — | — |
| 2015-07-31 | $54.54 | $54.68 | $54.23 | $54.27 | 432,500 | — | — | — | — | — |
| 2015-07-30 | $54.23 | $54.67 | $53.81 | $54.31 | 521,600 | — | — | — | — | — |
| 2015-07-29 | $53.13 | $54.34 | $53.01 | $54.31 | 406,900 | — | — | — | — | — |
| 2015-07-28 | $52.53 | $53.21 | $52.30 | $53.20 | 441,600 | — | — | — | — | — |
| 2015-07-27 | $52.70 | $52.94 | $52.33 | $52.46 | 384,800 | — | — | — | — | — |
| 2015-07-24 | $53.77 | $53.77 | $52.86 | $53.11 | 743,200 | — | — | — | — | — |
| 2015-07-23 | $53.12 | $53.89 | $53.08 | $53.61 | 743,100 | — | — | — | — | — |
| 2015-07-22 | $52.92 | $53.16 | $52.88 | $53.06 | 689,800 | — | — | — | — | — |
| 2015-07-21 | $53.38 | $53.45 | $53.00 | $53.13 | 404,500 | — | — | — | — | — |
| 2015-07-20 | $53.40 | $53.48 | $53.17 | $53.33 | 598,900 | — | — | — | — | — |
| 2015-07-17 | $53.71 | $53.77 | $53.22 | $53.24 | 335,500 | — | — | — | — | — |
| 2015-07-16 | $53.81 | $53.96 | $53.68 | $53.77 | 431,700 | — | — | — | — | — |
| 2015-07-15 | $53.68 | $53.78 | $53.44 | $53.59 | 312,500 | — | — | — | — | — |
| 2015-07-14 | $53.82 | $54.03 | $53.55 | $53.70 | 375,400 | — | — | — | — | — |
| 2015-07-13 | $54.06 | $54.31 | $53.67 | $53.69 | 728,500 | — | — | — | — | — |
| 2015-07-10 | $53.49 | $53.84 | $53.35 | $53.57 | 734,500 | — | — | — | — | — |
| 2015-07-09 | $52.69 | $53.03 | $52.57 | $52.94 | 970,700 | — | — | — | — | — |
| 2015-07-08 | $52.14 | $52.29 | $51.88 | $52.10 | 847,500 | — | — | — | — | — |
| 2015-07-07 | $52.11 | $52.61 | $51.79 | $52.43 | 688,500 | — | — | — | — | — |
| 2015-07-06 | $51.67 | $52.11 | $51.43 | $52.05 | 822,600 | — | — | — | — | — |
| 2015-07-02 | $51.80 | $51.89 | $51.25 | $51.80 | 801,500 | — | — | — | — | — |
| 2015-07-01 | $50.31 | $51.72 | $50.31 | $51.65 | 1,099,100 | — | — | — | — | — |
| 2015-06-30 | $50.48 | $50.52 | $49.67 | $50.01 | 745,300 | — | — | — | — | — |
| 2015-06-29 | $49.95 | $50.72 | $49.90 | $50.04 | 807,100 | — | — | — | — | — |
| 2015-06-26 | $51.80 | $51.99 | $50.53 | $50.68 | 1,362,100 | — | — | — | — | — |
| 2015-06-25 | $51.73 | $51.79 | $51.47 | $51.56 | 289,400 | — | — | — | — | — |
| 2015-06-24 | $52.30 | $52.35 | $51.59 | $51.62 | 406,000 | — | — | — | — | — |
| 2015-06-23 | $52.86 | $52.92 | $52.23 | $52.31 | 554,400 | — | — | — | — | — |
| 2015-06-22 | $52.52 | $52.73 | $52.33 | $52.65 | 386,900 | — | — | — | — | — |
| 2015-06-19 | $52.39 | $52.45 | $52.00 | $52.15 | 573,200 | — | — | — | — | — |
| 2015-06-18 | $51.91 | $52.38 | $51.69 | $52.31 | 503,100 | — | — | — | — | — |
| 2015-06-17 | $52.13 | $52.16 | $51.70 | $51.77 | 372,300 | — | — | — | — | — |
| 2015-06-16 | $51.53 | $52.00 | $51.40 | $51.91 | 419,800 | — | — | — | — | — |
| 2015-06-15 | $51.47 | $52.09 | $51.17 | $51.62 | 504,300 | — | — | — | $0.27 | — |
| 2015-06-12 | $52.70 | $52.76 | $52.14 | $52.15 | 697,300 | — | — | — | — | — |
| 2015-06-11 | $52.89 | $53.09 | $52.15 | $52.97 | 551,600 | — | — | — | — | — |
| 2015-06-10 | $52.75 | $53.16 | $52.49 | $52.80 | 503,500 | — | — | — | — | — |
| 2015-06-09 | $52.75 | $52.75 | $52.15 | $52.58 | 414,000 | — | — | — | — | — |
| 2015-06-08 | $53.31 | $53.56 | $52.81 | $52.81 | 340,800 | — | — | — | — | — |
| 2015-06-05 | $53.62 | $53.70 | $53.13 | $53.55 | 480,700 | — | — | — | — | — |
| 2015-06-04 | $54.14 | $54.41 | $53.55 | $53.61 | 360,600 | — | — | — | — | — |
| 2015-06-03 | $54.05 | $54.64 | $53.66 | $54.23 | 613,400 | — | — | — | — | — |
| 2015-06-02 | $54.04 | $54.16 | $53.55 | $53.81 | 816,400 | — | — | — | — | — |
| 2015-06-01 | $54.32 | $54.73 | $53.71 | $54.28 | 815,100 | — | — | — | — | — |
| 2015-05-29 | $54.50 | $54.66 | $54.09 | $54.18 | 793,300 | — | — | — | — | — |
| 2015-05-28 | $54.57 | $54.82 | $54.35 | $54.57 | 598,400 | — | — | — | — | — |
| 2015-05-27 | $53.99 | $54.93 | $53.78 | $54.72 | 768,200 | — | — | — | — | — |
| 2015-05-26 | $53.75 | $53.91 | $53.36 | $53.86 | 902,100 | — | — | — | — | — |
| 2015-05-22 | $53.94 | $54.26 | $53.83 | $54.08 | 485,900 | — | — | — | — | — |
| 2015-05-21 | $54.49 | $54.74 | $54.09 | $54.17 | 598,200 | — | — | — | — | — |
| 2015-05-20 | $54.25 | $54.68 | $54.04 | $54.54 | 700,200 | — | — | — | — | — |
| 2015-05-19 | $53.88 | $54.25 | $53.70 | $54.17 | 703,200 | — | — | — | — | — |
| 2015-05-18 | $52.64 | $53.91 | $52.59 | $53.78 | 744,300 | — | — | — | — | — |
| 2015-05-15 | $51.80 | $52.78 | $51.80 | $52.75 | 794,900 | — | — | — | — | — |
| 2015-05-14 | $51.75 | $51.92 | $51.46 | $51.71 | 869,300 | — | — | — | — | — |
| 2015-05-13 | $51.58 | $51.88 | $51.30 | $51.53 | 666,500 | — | — | — | — | — |
| 2015-05-12 | $51.09 | $51.70 | $50.68 | $51.43 | 670,500 | — | — | — | — | — |
| 2015-05-11 | $50.98 | $51.85 | $50.81 | $51.23 | 1,682,400 | — | — | — | — | — |
| 2015-05-08 | $53.50 | $53.79 | $50.55 | $51.03 | 2,021,700 | — | — | — | — | — |
| 2015-05-07 | $53.65 | $54.38 | $53.48 | $54.10 | 477,700 | — | — | — | — | — |
| 2015-05-06 | $54.05 | $54.32 | $53.53 | $53.78 | 488,400 | — | — | — | — | — |
| 2015-05-05 | $54.14 | $54.38 | $53.64 | $53.83 | 321,700 | — | — | — | — | — |
| 2015-05-04 | $54.34 | $54.69 | $54.25 | $54.29 | 388,300 | — | — | — | — | — |
| 2015-05-01 | $54.16 | $54.62 | $54.06 | $54.34 | 589,100 | — | — | — | — | — |
| 2015-04-30 | $54.15 | $54.56 | $53.73 | $53.92 | 609,800 | — | — | — | — | — |
| 2015-04-29 | $54.08 | $54.70 | $54.02 | $54.39 | 553,600 | — | — | — | — | — |
| 2015-04-28 | $53.66 | $54.39 | $53.52 | $54.20 | 725,500 | — | — | — | — | — |
| 2015-04-27 | $54.57 | $54.59 | $53.71 | $53.77 | 422,600 | — | — | — | — | — |
| 2015-04-24 | $54.32 | $54.75 | $54.11 | $54.58 | 471,400 | — | — | — | — | — |
| 2015-04-23 | $53.34 | $54.02 | $53.34 | $53.87 | 435,200 | — | — | — | — | — |
| 2015-04-22 | $53.74 | $53.74 | $53.35 | $53.55 | 279,800 | — | — | — | — | — |
| 2015-04-21 | $53.48 | $53.79 | $53.18 | $53.59 | 394,400 | — | — | — | — | — |
| 2015-04-20 | $52.91 | $53.31 | $52.74 | $53.15 | 430,200 | — | — | — | — | — |
| 2015-04-17 | $53.43 | $53.43 | $52.40 | $52.59 | 529,800 | — | — | — | — | — |
| 2015-04-16 | $53.74 | $53.86 | $53.52 | $53.78 | 331,200 | — | — | — | — | — |
| 2015-04-15 | $54.19 | $54.59 | $53.87 | $53.89 | 425,100 | — | — | — | — | — |
| 2015-04-14 | $53.90 | $54.16 | $53.74 | $53.92 | 445,000 | — | — | — | — | — |
| 2015-04-13 | $54.06 | $54.42 | $54.00 | $54.01 | 297,100 | — | — | — | — | — |
| 2015-04-10 | $54.27 | $54.50 | $53.97 | $54.15 | 398,900 | — | — | — | — | — |
| 2015-04-09 | $54.31 | $54.73 | $53.95 | $54.25 | 498,000 | — | — | — | — | — |
| 2015-04-08 | $54.30 | $54.87 | $54.30 | $54.57 | 553,600 | — | — | — | — | — |
| 2015-04-07 | $55.25 | $55.46 | $54.45 | $54.47 | 662,500 | — | — | — | — | — |
| 2015-04-06 | $54.87 | $55.59 | $54.82 | $55.53 | 871,700 | — | — | — | — | — |
| 2015-04-02 | $54.70 | $55.78 | $54.70 | $55.43 | 708,200 | — | — | — | — | — |
| 2015-04-01 | $54.83 | $55.00 | $54.04 | $54.90 | 462,700 | — | — | — | — | — |
| 2015-03-31 | $54.49 | $55.12 | $54.42 | $55.01 | 923,700 | — | — | — | — | — |
| 2015-03-30 | $53.81 | $54.55 | $53.76 | $54.52 | 504,400 | — | — | — | — | — |
| 2015-03-27 | $52.79 | $53.52 | $52.79 | $53.51 | 462,200 | — | — | — | — | — |
| 2015-03-26 | $52.34 | $52.86 | $52.04 | $52.75 | 413,100 | — | — | — | — | — |
| 2015-03-25 | $53.45 | $53.51 | $52.53 | $52.53 | 427,100 | — | — | — | — | — |
| 2015-03-24 | $53.61 | $53.71 | $53.31 | $53.34 | 391,800 | — | — | — | — | — |
| 2015-03-23 | $54.08 | $54.08 | $53.75 | $53.76 | 307,300 | — | — | — | — | — |
| 2015-03-20 | $54.31 | $54.31 | $53.89 | $53.94 | 1,106,000 | — | — | — | — | — |
| 2015-03-19 | $53.92 | $54.23 | $53.76 | $53.96 | 405,900 | — | — | — | — | — |
| 2015-03-18 | $53.10 | $54.25 | $52.86 | $54.02 | 569,300 | — | — | — | — | — |
| 2015-03-17 | $52.82 | $53.22 | $52.67 | $53.13 | 505,200 | — | — | — | — | — |
| 2015-03-16 | $52.17 | $52.90 | $52.05 | $52.88 | 560,300 | — | — | — | — | — |
| 2015-03-13 | $52.51 | $52.55 | $51.76 | $51.86 | 663,300 | — | — | — | — | — |
| 2015-03-12 | $51.94 | $52.72 | $51.73 | $52.64 | 459,500 | — | — | — | — | — |
| 2015-03-11 | $51.09 | $51.84 | $50.91 | $51.52 | 958,000 | — | — | — | $0.27 | — |
| 2015-03-10 | $52.73 | $52.73 | $51.89 | $51.90 | 390,500 | — | — | — | — | — |
| 2015-03-09 | $52.76 | $53.22 | $52.71 | $53.07 | 375,600 | — | — | — | — | — |
| 2015-03-06 | $53.29 | $53.43 | $52.67 | $52.96 | 490,100 | — | — | — | — | — |
| 2015-03-05 | $53.56 | $53.63 | $53.24 | $53.44 | 525,400 | — | — | — | — | — |
| 2015-03-04 | $54.00 | $54.00 | $53.34 | $53.39 | 320,700 | — | — | — | — | — |
| 2015-03-03 | $54.52 | $54.52 | $53.85 | $54.03 | 690,000 | — | — | — | — | — |
| 2015-03-02 | $53.18 | $54.64 | $53.18 | $54.63 | 730,500 | — | — | — | — | — |
| 2015-02-27 | $53.15 | $53.55 | $53.02 | $53.23 | 867,900 | — | — | — | — | — |
| 2015-02-26 | $53.76 | $53.95 | $53.11 | $53.13 | 1,016,500 | — | — | — | — | — |
| 2015-02-25 | $53.47 | $53.97 | $53.47 | $53.76 | 510,200 | — | — | — | — | — |
| 2015-02-24 | $53.49 | $53.83 | $53.40 | $53.60 | 543,400 | — | — | — | — | — |
| 2015-02-23 | $53.75 | $53.84 | $53.28 | $53.54 | 555,100 | — | — | — | — | — |
| 2015-02-20 | $52.82 | $53.86 | $52.69 | $53.81 | 734,500 | — | — | — | — | — |
| 2015-02-19 | $52.97 | $53.05 | $52.79 | $52.90 | 596,900 | — | — | — | — | — |
| 2015-02-18 | $52.54 | $53.01 | $52.45 | $52.97 | 1,064,300 | — | — | — | — | — |
| 2015-02-17 | $52.60 | $53.08 | $52.49 | $52.53 | 961,800 | — | — | — | — | — |
| 2015-02-13 | $52.83 | $52.99 | $52.07 | $52.59 | 1,156,900 | — | — | — | — | — |
| 2015-02-12 | $52.06 | $52.94 | $52.06 | $52.88 | 730,200 | — | — | — | — | — |
| 2015-02-11 | $51.83 | $51.98 | $51.52 | $51.78 | 871,500 | — | — | — | — | — |
| 2015-02-10 | $51.16 | $52.02 | $50.91 | $51.81 | 1,045,300 | — | — | — | — | — |
| 2015-02-09 | $51.07 | $51.28 | $50.71 | $50.95 | 1,453,500 | — | — | — | — | — |
| 2015-02-06 | $50.45 | $51.39 | $50.25 | $51.39 | 1,163,900 | — | — | — | — | — |
| 2015-02-05 | $50.31 | $50.97 | $49.47 | $50.92 | 825,700 | — | — | — | — | — |
| 2015-02-04 | $49.19 | $49.72 | $49.14 | $49.40 | 933,700 | — | — | — | — | — |
| 2015-02-03 | $48.79 | $49.39 | $48.69 | $49.33 | 900,000 | — | — | — | — | — |
| 2015-02-02 | $48.15 | $48.52 | $47.21 | $48.47 | 606,300 | — | — | — | — | — |
| 2015-01-30 | $48.27 | $48.47 | $47.89 | $47.99 | 754,900 | — | — | — | — | — |
| 2015-01-29 | $48.59 | $48.99 | $47.87 | $48.42 | 754,400 | — | — | — | — | — |
| 2015-01-28 | $48.61 | $48.70 | $47.70 | $47.80 | 783,100 | — | — | — | — | — |
| 2015-01-27 | $48.19 | $48.39 | $47.96 | $48.17 | 591,000 | — | — | — | — | — |
| 2015-01-26 | $47.56 | $48.55 | $47.43 | $48.51 | 743,700 | — | — | — | — | — |
| 2015-01-23 | $47.46 | $47.75 | $47.20 | $47.64 | 481,300 | — | — | — | — | — |
| 2015-01-22 | $46.93 | $47.49 | $46.40 | $47.47 | 645,300 | — | — | — | — | — |
| 2015-01-21 | $46.48 | $46.80 | $46.03 | $46.55 | 478,300 | — | — | — | — | — |
| 2015-01-20 | $46.84 | $46.99 | $46.05 | $46.50 | 371,300 | — | — | — | — | — |
| 2015-01-16 | $45.91 | $46.79 | $45.82 | $46.76 | 309,300 | — | — | — | — | — |
| 2015-01-15 | $46.53 | $46.69 | $45.84 | $45.94 | 612,100 | — | — | — | — | — |
| 2015-01-14 | $46.28 | $46.70 | $46.01 | $46.39 | 424,500 | — | — | — | — | — |
| 2015-01-13 | $47.00 | $47.71 | $46.34 | $46.78 | 580,500 | — | — | — | — | — |
| 2015-01-12 | $46.64 | $47.04 | $46.42 | $46.68 | 722,700 | — | — | — | — | — |
| 2015-01-09 | $46.70 | $46.90 | $46.49 | $46.71 | 555,100 | — | — | — | — | — |
| 2015-01-08 | $46.15 | $46.97 | $45.97 | $46.69 | 1,048,500 | — | — | — | — | — |
| 2015-01-07 | $45.48 | $46.09 | $45.18 | $46.00 | 715,900 | — | — | — | — | — |
| 2015-01-06 | $45.12 | $45.55 | $44.65 | $45.26 | 1,188,300 | — | — | — | — | — |
| 2015-01-05 | $45.26 | $45.54 | $44.64 | $44.92 | 551,000 | — | — | — | — | — |
| 2015-01-02 | $46.25 | $46.25 | $45.16 | $45.60 | 637,400 | — | — | — | — | — |
| 2014-12-31 | $46.61 | $46.78 | $46.15 | $46.18 | 568,800 | — | — | — | — | — |
| 2014-12-30 | $46.38 | $46.56 | $46.25 | $46.45 | 331,700 | — | — | — | — | — |
| 2014-12-29 | $46.30 | $46.68 | $46.30 | $46.54 | 291,400 | — | — | — | — | — |
| 2014-12-26 | $46.35 | $46.55 | $46.26 | $46.29 | 221,400 | — | — | — | — | — |
| 2014-12-24 | $46.26 | $46.53 | $46.26 | $46.31 | 113,200 | — | — | — | — | — |
| 2014-12-23 | $46.00 | $46.29 | $45.75 | $46.25 | 381,500 | — | — | — | — | — |
| 2014-12-22 | $45.51 | $45.89 | $45.51 | $45.86 | 662,000 | — | — | — | — | — |
| 2014-12-19 | $45.54 | $45.77 | $45.28 | $45.51 | 1,223,900 | — | — | — | — | — |
| 2014-12-18 | $44.82 | $45.46 | $44.72 | $45.45 | 470,000 | — | — | — | — | — |
| 2014-12-17 | $43.73 | $44.45 | $43.39 | $44.36 | 574,200 | — | — | — | — | — |
| 2014-12-16 | $43.43 | $44.18 | $43.08 | $43.68 | 686,500 | — | — | — | — | — |
| 2014-12-15 | $44.33 | $44.59 | $43.37 | $43.61 | 555,300 | — | — | — | — | — |
| 2014-12-12 | $44.15 | $44.50 | $44.02 | $44.07 | 650,700 | — | — | — | — | — |
| 2014-12-11 | $44.06 | $44.90 | $44.06 | $44.59 | 632,900 | — | — | — | — | — |
| 2014-12-10 | $44.80 | $44.93 | $43.76 | $43.80 | 329,600 | — | — | — | $0.27 | — |
| 2014-12-09 | $44.93 | $45.13 | $44.25 | $45.09 | 441,500 | — | — | — | — | — |
| 2014-12-08 | $45.69 | $45.94 | $45.24 | $45.34 | 517,700 | — | — | — | — | — |
| 2014-12-05 | $45.46 | $45.62 | $45.20 | $45.56 | 483,100 | — | — | — | — | — |
| 2014-12-04 | $45.43 | $45.70 | $45.14 | $45.34 | 340,900 | — | — | — | — | — |
| 2014-12-03 | $45.47 | $45.69 | $45.27 | $45.64 | 306,500 | — | — | — | — | — |
| 2014-12-02 | $45.07 | $45.72 | $45.02 | $45.51 | 575,700 | — | — | — | — | — |
| 2014-12-01 | $45.18 | $45.52 | $44.94 | $45.09 | 433,700 | — | — | — | — | — |
| 2014-11-28 | $45.28 | $45.45 | $45.21 | $45.29 | 187,000 | — | — | — | — | — |
| 2014-11-26 | $45.20 | $45.32 | $45.09 | $45.13 | 210,500 | — | — | — | — | — |
| 2014-11-25 | $45.58 | $45.63 | $45.05 | $45.24 | 602,800 | — | — | — | — | — |
| 2014-11-24 | $45.53 | $45.96 | $45.48 | $45.62 | 438,900 | — | — | — | — | — |
| 2014-11-21 | $45.81 | $45.85 | $45.30 | $45.40 | 365,100 | — | — | — | — | — |
| 2014-11-20 | $45.15 | $45.38 | $45.14 | $45.32 | 284,100 | — | — | — | — | — |
| 2014-11-19 | $45.46 | $45.67 | $45.12 | $45.41 | 477,000 | — | — | — | — | — |
| 2014-11-18 | $45.19 | $45.60 | $45.07 | $45.54 | 552,100 | — | — | — | — | — |
| 2014-11-17 | $45.06 | $45.36 | $44.96 | $45.10 | 343,100 | — | — | — | — | — |
| 2014-11-14 | $45.15 | $45.68 | $44.93 | $45.07 | 406,600 | — | — | — | — | — |
| 2014-11-13 | $45.16 | $45.25 | $44.80 | $45.09 | 533,600 | — | — | — | — | — |
| 2014-11-12 | $44.79 | $45.12 | $44.64 | $45.03 | 461,700 | — | — | — | — | — |
| 2014-11-11 | $44.91 | $44.99 | $44.74 | $44.89 | 522,200 | — | — | — | — | — |
| 2014-11-10 | $44.53 | $45.00 | $44.47 | $44.90 | 641,200 | — | — | — | — | — |
| 2014-11-07 | $44.74 | $44.74 | $44.31 | $44.44 | 821,700 | — | — | — | — | — |
| 2014-11-06 | $44.27 | $44.74 | $44.13 | $44.34 | 603,300 | — | — | — | — | — |
| 2014-11-05 | $44.62 | $44.74 | $44.19 | $44.44 | 560,500 | — | — | — | — | — |
| 2014-11-04 | $43.98 | $44.61 | $43.98 | $44.37 | 406,600 | — | — | — | — | — |
| 2014-11-03 | $43.98 | $44.27 | $43.67 | $44.02 | 807,600 | — | — | — | — | — |
| 2014-10-31 | $44.00 | $44.13 | $43.78 | $43.93 | 709,500 | — | — | — | — | — |
| 2014-10-30 | $43.35 | $43.78 | $43.25 | $43.58 | 397,400 | — | — | — | — | — |
| 2014-10-29 | $43.39 | $43.73 | $43.18 | $43.42 | 381,000 | — | — | — | — | — |
| 2014-10-28 | $42.70 | $43.39 | $42.70 | $43.32 | 498,200 | — | — | — | — | — |
| 2014-10-27 | $42.42 | $42.65 | $42.36 | $42.53 | 337,700 | — | — | — | — | — |
| 2014-10-24 | $42.29 | $42.65 | $42.18 | $42.62 | 290,500 | — | — | — | — | — |
| 2014-10-23 | $42.10 | $42.52 | $42.05 | $42.26 | 323,300 | — | — | — | — | — |
| 2014-10-22 | $41.87 | $42.20 | $41.16 | $41.58 | 443,900 | — | — | — | — | — |
| 2014-10-21 | $40.68 | $41.70 | $40.59 | $41.69 | 485,700 | — | — | — | — | — |
| 2014-10-20 | $39.62 | $40.56 | $39.62 | $40.47 | 647,500 | — | — | — | — | — |
| 2014-10-17 | $39.51 | $39.72 | $39.15 | $39.69 | 886,100 | — | — | — | — | — |
| 2014-10-16 | $38.67 | $39.30 | $38.67 | $39.11 | 1,037,000 | — | — | — | — | — |
| 2014-10-15 | $38.58 | $39.69 | $38.28 | $39.39 | 902,800 | — | — | — | — | — |
| 2014-10-14 | $39.29 | $39.56 | $39.15 | $39.37 | 891,600 | — | — | — | — | — |
| 2014-10-13 | $39.82 | $40.00 | $39.14 | $39.18 | 472,600 | — | — | — | — | — |
| 2014-10-10 | $40.66 | $40.85 | $39.78 | $39.79 | 495,200 | — | — | — | — | — |
| 2014-10-09 | $41.24 | $41.39 | $40.50 | $40.58 | 417,800 | — | — | — | — | — |
| 2014-10-08 | $40.48 | $41.41 | $40.12 | $41.27 | 554,200 | — | — | — | — | — |
| 2014-10-07 | $40.79 | $40.89 | $40.42 | $40.44 | 351,900 | — | — | — | — | — |
| 2014-10-06 | $41.55 | $41.55 | $41.07 | $41.12 | 397,400 | — | — | — | — | — |
| 2014-10-03 | $41.05 | $41.51 | $40.91 | $41.35 | 326,700 | — | — | — | — | — |
| 2014-10-02 | $41.19 | $41.34 | $40.64 | $40.73 | 531,900 | — | — | — | — | — |
| 2014-10-01 | $41.65 | $41.72 | $41.12 | $41.17 | 855,000 | — | — | — | — | — |
| 2014-09-30 | $41.72 | $41.98 | $41.53 | $41.63 | 391,900 | — | — | — | — | — |
| 2014-09-29 | $41.26 | $41.72 | $41.07 | $41.68 | 492,200 | — | — | — | — | — |
| 2014-09-26 | $41.42 | $41.72 | $41.21 | $41.66 | 304,600 | — | — | — | — | — |
| 2014-09-25 | $41.95 | $42.02 | $41.17 | $41.30 | 606,200 | — | — | — | — | — |
| 2014-09-24 | $41.90 | $42.17 | $41.75 | $42.03 | 438,200 | — | — | — | — | — |
| 2014-09-23 | $42.12 | $42.12 | $41.87 | $41.92 | 508,600 | — | — | — | — | — |
| 2014-09-22 | $42.40 | $42.54 | $42.05 | $42.19 | 492,500 | — | — | — | — | — |
| 2014-09-19 | $42.77 | $42.84 | $42.39 | $42.39 | 952,700 | — | — | — | — | — |
| 2014-09-18 | $42.40 | $42.81 | $42.40 | $42.68 | 534,900 | — | — | — | — | — |
| 2014-09-17 | $42.67 | $42.84 | $42.25 | $42.35 | 488,800 | — | — | — | — | — |
| 2014-09-16 | $42.22 | $42.81 | $42.08 | $42.68 | 511,500 | — | — | — | — | — |
| 2014-09-15 | $42.64 | $42.72 | $42.17 | $42.40 | 380,000 | — | — | — | — | — |
| 2014-09-12 | $42.73 | $42.81 | $42.21 | $42.51 | 450,600 | — | — | — | — | — |
| 2014-09-11 | $42.62 | $42.77 | $42.48 | $42.65 | 321,500 | — | — | — | $0.27 | — |
| 2014-09-10 | $42.87 | $43.16 | $42.79 | $42.98 | 453,200 | — | — | — | — | — |
| 2014-09-09 | $43.12 | $43.14 | $42.64 | $42.90 | 438,200 | — | — | — | — | — |
| 2014-09-08 | $43.21 | $43.40 | $43.00 | $43.19 | 456,300 | — | — | — | — | — |
| 2014-09-05 | $43.04 | $43.17 | $42.72 | $43.17 | 467,500 | — | — | — | — | — |
| 2014-09-04 | $43.00 | $43.36 | $42.84 | $43.06 | 532,400 | — | — | — | — | — |
| 2014-09-03 | $42.91 | $43.05 | $42.67 | $42.85 | 513,000 | — | — | — | — | — |
| 2014-09-02 | $42.52 | $43.13 | $42.47 | $42.80 | 970,300 | — | — | — | — | — |
| 2014-08-29 | $42.41 | $42.55 | $41.96 | $42.54 | 621,400 | — | — | — | — | — |
| 2014-08-28 | $41.87 | $42.56 | $41.74 | $42.36 | 566,000 | — | — | — | — | — |
| 2014-08-27 | $42.05 | $42.19 | $41.72 | $41.95 | 364,700 | — | — | — | — | — |
| 2014-08-26 | $42.31 | $42.55 | $42.00 | $42.12 | 367,700 | — | — | — | — | — |
| 2014-08-25 | $42.45 | $42.50 | $42.09 | $42.24 | 255,400 | — | — | — | — | — |
| 2014-08-22 | $42.26 | $42.47 | $41.97 | $42.12 | 561,700 | — | — | — | — | — |
| 2014-08-21 | $42.08 | $42.30 | $41.76 | $42.23 | 433,900 | — | — | — | — | — |
| 2014-08-20 | $41.25 | $42.13 | $41.19 | $42.03 | 964,400 | — | — | — | — | — |
| 2014-08-19 | $41.15 | $41.41 | $40.76 | $41.35 | 1,290,400 | — | — | — | — | — |
| 2014-08-18 | $41.04 | $41.22 | $40.90 | $41.00 | 879,800 | — | — | — | — | — |
| 2014-08-15 | $40.95 | $41.04 | $40.53 | $40.82 | 856,300 | — | — | — | — | — |
| 2014-08-14 | $40.65 | $40.78 | $40.20 | $40.75 | 799,300 | — | — | — | — | — |
| 2014-08-13 | $40.59 | $40.65 | $39.97 | $40.50 | 1,035,900 | — | — | — | — | — |
| 2014-08-12 | $40.48 | $40.74 | $40.29 | $40.43 | 507,500 | — | — | — | — | — |
| 2014-08-11 | $40.47 | $40.77 | $40.45 | $40.67 | 603,000 | — | — | — | — | — |
| 2014-08-08 | $39.79 | $40.39 | $39.43 | $40.37 | 657,000 | — | — | — | — | — |
| 2014-08-07 | $41.00 | $41.37 | $39.45 | $39.88 | 1,178,600 | — | — | — | — | — |
| 2014-08-06 | $40.40 | $40.84 | $40.28 | $40.64 | 645,900 | — | — | — | — | — |
| 2014-08-05 | $40.70 | $40.99 | $40.42 | $40.71 | 535,900 | — | — | — | — | — |
| 2014-08-04 | $40.60 | $40.96 | $40.44 | $40.94 | 462,400 | — | — | — | — | — |
| 2014-08-01 | $40.21 | $40.68 | $40.00 | $40.52 | 679,800 | — | — | — | — | — |
| 2014-07-31 | $40.88 | $41.13 | $40.37 | $40.37 | 637,000 | — | — | — | — | — |
| 2014-07-30 | $41.26 | $41.41 | $41.08 | $41.29 | 378,300 | — | — | — | — | — |
| 2014-07-29 | $41.44 | $41.95 | $41.20 | $41.26 | 609,700 | — | — | — | — | — |
| 2014-07-28 | $41.41 | $41.61 | $41.04 | $41.45 | 552,200 | — | — | — | — | — |
| 2014-07-25 | $41.03 | $41.49 | $40.83 | $41.41 | 505,100 | — | — | — | — | — |
| 2014-07-24 | $41.21 | $41.39 | $41.06 | $41.12 | 750,200 | — | — | — | — | — |
| 2014-07-23 | $41.40 | $41.44 | $41.07 | $41.11 | 527,400 | — | — | — | — | — |
| 2014-07-22 | $40.65 | $41.07 | $40.62 | $40.95 | 594,800 | — | — | — | — | — |
| 2014-07-21 | $40.70 | $40.95 | $40.49 | $40.63 | 449,700 | — | — | — | — | — |
| 2014-07-18 | $40.45 | $40.88 | $40.25 | $40.83 | 459,400 | — | — | — | — | — |
| 2014-07-17 | $40.82 | $40.98 | $40.20 | $40.25 | 579,500 | — | — | — | — | — |
| 2014-07-16 | $41.33 | $41.39 | $40.50 | $40.83 | 509,700 | — | — | — | — | — |
| 2014-07-15 | $41.18 | $41.29 | $40.85 | $41.20 | 396,800 | — | — | — | — | — |
| 2014-07-14 | $41.16 | $41.36 | $41.01 | $41.16 | 304,800 | — | — | — | — | — |
| 2014-07-11 | $40.78 | $41.00 | $40.58 | $40.93 | 265,000 | — | — | — | — | — |
| 2014-07-10 | $40.18 | $40.89 | $40.15 | $40.76 | 428,600 | — | — | — | — | — |
| 2014-07-09 | $40.91 | $41.11 | $40.73 | $40.87 | 395,100 | — | — | — | — | — |
| 2014-07-08 | $40.97 | $41.06 | $40.67 | $40.84 | 562,000 | — | — | — | — | — |
| 2014-07-07 | $41.41 | $41.55 | $41.09 | $41.11 | 367,900 | — | — | — | — | — |
| 2014-07-03 | $41.20 | $41.59 | $41.02 | $41.56 | 283,600 | — | — | — | — | — |
| 2014-07-02 | $41.49 | $41.78 | $41.04 | $41.09 | 494,600 | — | — | — | — | — |
| 2014-07-01 | $41.69 | $42.30 | $41.67 | $41.69 | 889,100 | — | — | — | — | — |
| 2014-06-30 | $40.77 | $41.68 | $40.34 | $41.64 | 954,000 | — | — | — | — | — |
| 2014-06-27 | $40.50 | $40.81 | $40.29 | $40.77 | 427,300 | — | — | — | — | — |
| 2014-06-26 | $40.72 | $40.80 | $40.44 | $40.64 | 368,900 | — | — | — | — | — |
| 2014-06-25 | $40.68 | $41.12 | $40.63 | $40.79 | 612,500 | — | — | — | — | — |
| 2014-06-24 | $40.93 | $41.30 | $40.61 | $40.66 | 445,200 | — | — | — | — | — |
| 2014-06-23 | $40.97 | $41.09 | $40.65 | $40.91 | 421,300 | — | — | — | — | — |
| 2014-06-20 | $40.82 | $41.10 | $40.81 | $40.86 | 741,700 | — | — | — | — | — |
| 2014-06-19 | $41.01 | $41.11 | $40.71 | $40.87 | 357,200 | — | — | — | — | — |
| 2014-06-18 | $40.91 | $41.02 | $40.66 | $40.95 | 393,700 | — | — | — | — | — |
| 2014-06-17 | $40.36 | $41.33 | $40.36 | $40.92 | 500,000 | — | — | — | — | — |
| 2014-06-16 | $40.72 | $40.93 | $40.44 | $40.55 | 278,900 | — | — | — | — | — |
| 2014-06-13 | $40.83 | $41.05 | $40.63 | $40.76 | 253,000 | — | — | — | — | — |
| 2014-06-12 | $40.94 | $40.99 | $40.60 | $40.75 | 278,900 | — | — | — | $0.21 | — |
| 2014-06-11 | $41.17 | $41.28 | $40.89 | $41.21 | 328,300 | — | — | — | — | — |
| 2014-06-10 | $41.18 | $41.48 | $41.15 | $41.22 | 603,800 | — | — | — | — | — |
| 2014-06-09 | $41.56 | $41.69 | $41.14 | $41.25 | 823,300 | — | — | — | — | — |
| 2014-06-06 | $41.62 | $41.95 | $41.41 | $41.59 | 880,100 | — | — | — | — | — |
| 2014-06-05 | $42.13 | $42.20 | $41.45 | $41.51 | 761,100 | — | — | — | — | — |
| 2014-06-04 | $41.25 | $42.32 | $41.25 | $42.13 | 891,200 | — | — | — | — | — |
| 2014-06-03 | $41.44 | $41.57 | $41.15 | $41.23 | 610,700 | — | — | — | — | — |
| 2014-06-02 | $41.13 | $41.69 | $40.79 | $41.55 | 576,600 | — | — | — | — | — |
| 2014-05-30 | $41.15 | $41.32 | $40.88 | $41.02 | 574,000 | — | — | — | — | — |
| 2014-05-29 | $41.15 | $41.43 | $40.82 | $41.25 | 867,500 | — | — | — | — | — |
| 2014-05-28 | $40.89 | $41.21 | $40.70 | $40.82 | 671,100 | — | — | — | — | — |
| 2014-05-27 | $40.50 | $41.15 | $40.39 | $40.86 | 625,200 | — | — | — | — | — |
| 2014-05-23 | $39.82 | $40.56 | $39.80 | $40.47 | 605,200 | — | — | — | — | — |
| 2014-05-22 | $39.54 | $39.99 | $39.41 | $39.84 | 543,100 | — | — | — | — | — |
| 2014-05-21 | $39.00 | $39.66 | $38.90 | $39.54 | 497,300 | — | — | — | — | — |
| 2014-05-20 | $39.51 | $39.55 | $38.72 | $38.82 | 402,600 | — | — | — | — | — |
| 2014-05-19 | $38.75 | $39.63 | $38.66 | $39.54 | 515,900 | — | — | — | — | — |
| 2014-05-16 | $38.52 | $38.84 | $38.24 | $38.80 | 482,900 | — | — | — | — | — |
| 2014-05-15 | $39.09 | $39.13 | $38.09 | $38.49 | 615,300 | — | — | — | — | — |
| 2014-05-14 | $39.74 | $39.74 | $39.15 | $39.20 | 617,800 | — | — | — | — | — |
| 2014-05-13 | $38.94 | $39.96 | $38.84 | $39.78 | 1,173,700 | — | — | — | — | — |
| 2014-05-12 | $38.70 | $39.21 | $38.57 | $38.94 | 631,300 | — | — | — | — | — |
| 2014-05-09 | $38.33 | $38.75 | $38.01 | $38.50 | 706,200 | — | — | — | — | — |
| 2014-05-08 | $38.53 | $38.79 | $38.25 | $38.31 | 482,700 | — | — | — | — | — |
| 2014-05-07 | $38.60 | $38.78 | $38.13 | $38.61 | 614,200 | — | — | — | — | — |
| 2014-05-06 | $38.50 | $38.68 | $38.31 | $38.43 | 218,000 | — | — | — | — | — |
| 2014-05-05 | $38.34 | $38.70 | $37.93 | $38.60 | 260,100 | — | — | — | — | — |
| 2014-05-02 | $38.13 | $38.72 | $38.13 | $38.38 | 282,400 | — | — | — | — | — |
| 2014-05-01 | $38.34 | $38.50 | $38.04 | $38.23 | 324,200 | — | — | — | — | — |
| 2014-04-30 | $37.47 | $38.34 | $37.34 | $38.34 | 820,100 | — | — | — | — | — |
| 2014-04-29 | $37.57 | $37.78 | $37.47 | $37.55 | 387,300 | — | — | — | — | — |
| 2014-04-28 | $37.25 | $37.73 | $37.02 | $37.58 | 619,700 | — | — | — | — | — |
| 2014-04-25 | $37.38 | $37.50 | $37.10 | $37.17 | 441,000 | — | — | — | — | — |
| 2014-04-24 | $37.33 | $37.61 | $37.05 | $37.61 | 635,300 | — | — | — | — | — |
| 2014-04-23 | $37.22 | $37.42 | $37.08 | $37.20 | 351,900 | — | — | — | — | — |
| 2014-04-22 | $36.89 | $37.33 | $36.89 | $37.20 | 417,400 | — | — | — | — | — |
| 2014-04-21 | $36.82 | $37.01 | $36.50 | $36.86 | 374,700 | — | — | — | — | — |
| 2014-04-17 | $36.41 | $37.10 | $36.25 | $36.82 | 411,000 | — | — | — | — | — |
| 2014-04-16 | $36.06 | $36.53 | $36.04 | $36.49 | 303,600 | — | — | — | — | — |
| 2014-04-15 | $35.77 | $36.16 | $35.35 | $35.79 | 497,100 | — | — | — | — | — |
| 2014-04-14 | $35.88 | $35.92 | $35.52 | $35.78 | 465,800 | — | — | — | — | — |
| 2014-04-11 | $36.27 | $36.55 | $35.59 | $35.61 | 471,700 | — | — | — | — | — |
| 2014-04-10 | $37.28 | $37.50 | $36.49 | $36.59 | 718,000 | — | — | — | — | — |
| 2014-04-09 | $36.87 | $37.35 | $36.76 | $37.32 | 480,100 | — | — | — | — | — |
| 2014-04-08 | $36.31 | $36.83 | $36.12 | $36.74 | 652,700 | — | — | — | — | — |
| 2014-04-07 | $36.40 | $36.57 | $35.99 | $36.25 | 920,200 | — | — | — | — | — |
| 2014-04-04 | $37.51 | $37.83 | $36.52 | $36.56 | 564,000 | — | — | — | — | — |
| 2014-04-03 | $37.92 | $37.98 | $37.51 | $37.66 | 410,600 | — | — | — | — | — |
| 2014-04-02 | $37.90 | $38.03 | $37.70 | $37.97 | 495,100 | — | — | — | — | — |
| 2014-04-01 | $37.29 | $37.92 | $37.19 | $37.90 | 965,800 | — | — | — | — | — |
| 2014-03-31 | $36.52 | $37.14 | $36.42 | $37.14 | 478,100 | — | — | — | — | — |
| 2014-03-28 | $36.45 | $36.65 | $36.30 | $36.32 | 382,600 | — | — | — | — | — |
| 2014-03-27 | $36.49 | $36.74 | $36.30 | $36.32 | 704,400 | — | — | — | — | — |
| 2014-03-26 | $36.82 | $36.82 | $36.40 | $36.54 | 798,600 | — | — | — | — | — |
| 2014-03-25 | $36.53 | $36.81 | $36.26 | $36.52 | 598,200 | — | — | — | — | — |
| 2014-03-24 | $36.48 | $36.66 | $35.94 | $36.30 | 506,400 | — | — | — | — | — |
| 2014-03-21 | $37.38 | $37.40 | $36.20 | $36.33 | 1,322,600 | — | — | — | — | — |
| 2014-03-20 | $37.25 | $37.36 | $36.92 | $37.31 | 604,200 | — | — | — | — | — |
| 2014-03-19 | $37.66 | $37.76 | $36.87 | $37.15 | 571,400 | — | — | — | — | — |
| 2014-03-18 | $37.48 | $37.88 | $37.39 | $37.70 | 619,300 | — | — | — | — | — |
| 2014-03-17 | $37.34 | $37.87 | $37.25 | $37.48 | 644,600 | — | — | — | — | — |
| 2014-03-14 | $37.11 | $37.51 | $37.07 | $37.23 | 569,700 | — | — | — | — | — |
| 2014-03-13 | $38.10 | $38.10 | $37.22 | $37.27 | 491,000 | — | — | — | — | — |
| 2014-03-12 | $37.84 | $38.13 | $37.59 | $38.00 | 629,500 | — | — | — | $0.21 | — |
| 2014-03-11 | $38.55 | $38.74 | $38.16 | $38.28 | 468,000 | — | — | — | — | — |
| 2014-03-10 | $38.67 | $38.87 | $38.50 | $38.56 | 444,000 | — | — | — | — | — |
| 2014-03-07 | $38.59 | $39.00 | $38.51 | $38.77 | 572,700 | — | — | — | — | — |
| 2014-03-06 | $38.83 | $38.91 | $38.46 | $38.51 | 554,700 | — | — | — | — | — |
| 2014-03-05 | $38.72 | $38.89 | $38.55 | $38.79 | 783,900 | — | — | — | — | — |
| 2014-03-04 | $38.28 | $38.84 | $38.24 | $38.83 | 806,600 | — | — | — | — | — |
| 2014-03-03 | $37.40 | $38.11 | $37.34 | $37.89 | 1,058,300 | — | — | — | — | — |
| 2014-02-28 | $37.46 | $37.89 | $37.46 | $37.76 | 772,100 | — | — | — | — | — |
| 2014-02-27 | $37.37 | $37.68 | $37.19 | $37.54 | 313,500 | — | — | — | — | — |
| 2014-02-26 | $37.17 | $37.48 | $36.94 | $37.46 | 864,600 | — | — | — | — | — |
| 2014-02-25 | $36.92 | $37.14 | $36.76 | $37.06 | 553,300 | — | — | — | — | — |
| 2014-02-24 | $36.97 | $37.44 | $36.91 | $37.01 | 448,700 | — | — | — | — | — |
| 2014-02-21 | $37.15 | $37.21 | $36.94 | $37.02 | 355,400 | — | — | — | — | — |
| 2014-02-20 | $37.07 | $37.24 | $36.84 | $37.11 | 647,600 | — | — | — | — | — |
| 2014-02-19 | $37.56 | $37.74 | $37.11 | $37.25 | 826,400 | — | — | — | — | — |
| 2014-02-18 | $37.38 | $37.79 | $36.92 | $37.65 | 782,700 | — | — | — | — | — |
| 2014-02-14 | $36.97 | $37.32 | $36.74 | $37.28 | 539,600 | — | — | — | — | — |
| 2014-02-13 | $36.99 | $37.28 | $36.83 | $37.11 | 439,600 | — | — | — | — | — |
| 2014-02-12 | $37.15 | $37.34 | $36.96 | $37.27 | 520,200 | — | — | — | — | — |
| 2014-02-11 | $37.03 | $37.33 | $36.75 | $37.16 | 613,600 | — | — | — | — | — |
| 2014-02-10 | $37.07 | $37.15 | $36.71 | $36.97 | 809,100 | — | — | — | — | — |
| 2014-02-07 | $36.20 | $37.21 | $36.20 | $37.19 | 816,400 | — | — | — | — | — |
| 2014-02-06 | $35.73 | $36.58 | $35.25 | $36.12 | 837,200 | — | — | — | — | — |
| 2014-02-05 | $35.57 | $35.70 | $35.06 | $35.54 | 473,900 | — | — | — | — | — |
| 2014-02-04 | $35.42 | $35.78 | $35.07 | $35.73 | 935,600 | — | — | — | — | — |
| 2014-02-03 | $36.31 | $36.62 | $34.94 | $35.28 | 1,497,200 | — | — | — | — | — |
| 2014-01-31 | $36.46 | $36.58 | $35.89 | $36.29 | 941,300 | — | — | — | — | — |
| 2014-01-30 | $36.48 | $36.83 | $36.34 | $36.81 | 486,900 | — | — | — | — | — |
| 2014-01-29 | $36.28 | $36.56 | $35.91 | $36.10 | 796,100 | — | — | — | — | — |
| 2014-01-28 | $36.34 | $36.61 | $36.28 | $36.49 | 564,200 | — | — | — | — | — |
| 2014-01-27 | $36.75 | $36.98 | $36.26 | $36.26 | 833,500 | — | — | — | — | — |
| 2014-01-24 | $37.75 | $37.92 | $36.68 | $36.71 | 1,001,500 | — | — | — | — | — |
| 2014-01-23 | $38.48 | $38.48 | $37.76 | $38.01 | 993,100 | — | — | — | — | — |
| 2014-01-22 | $38.37 | $38.65 | $38.33 | $38.54 | 601,700 | — | — | — | — | — |
| 2014-01-21 | $38.66 | $38.81 | $38.10 | $38.28 | 525,800 | — | — | — | — | — |
| 2014-01-17 | $38.37 | $38.48 | $38.19 | $38.43 | 692,800 | — | — | — | — | — |
| 2014-01-16 | $38.45 | $38.60 | $38.35 | $38.48 | 497,600 | — | — | — | — | — |
| 2014-01-15 | $38.60 | $38.70 | $38.40 | $38.57 | 481,000 | — | — | — | — | — |
| 2014-01-14 | $38.32 | $38.51 | $38.09 | $38.48 | 632,900 | — | — | — | — | — |
| 2014-01-13 | $38.48 | $38.74 | $38.03 | $38.24 | 1,092,100 | — | — | — | — | — |
| 2014-01-10 | $38.50 | $38.59 | $38.20 | $38.43 | 1,126,400 | — | — | — | — | — |
| 2014-01-09 | $38.69 | $38.80 | $37.95 | $38.39 | 2,285,800 | — | — | — | — | — |
| 2014-01-08 | $39.28 | $39.28 | $37.12 | $38.44 | 4,537,900 | — | — | — | — | — |
| 2014-01-07 | $39.60 | $39.81 | $38.71 | $39.24 | 2,341,900 | — | — | — | — | — |
| 2014-01-06 | $39.65 | $39.78 | $39.50 | $39.60 | 642,800 | — | — | — | — | — |
| 2014-01-03 | $39.41 | $39.66 | $39.37 | $39.49 | 755,400 | — | — | — | — | — |
| 2014-01-02 | $39.53 | $39.61 | $39.08 | $39.29 | 660,500 | — | — | — | — | — |
| 2013-12-31 | $39.65 | $39.73 | $39.39 | $39.52 | 571,700 | — | — | — | — | — |
| 2013-12-30 | $39.79 | $39.80 | $39.48 | $39.60 | 630,900 | — | — | — | — | — |
| 2013-12-27 | $39.77 | $39.94 | $39.73 | $39.75 | 332,200 | — | — | — | — | — |
| 2013-12-26 | $39.95 | $39.99 | $39.63 | $39.75 | 433,500 | — | — | — | — | — |
| 2013-12-24 | $39.73 | $40.00 | $39.73 | $39.94 | 198,300 | — | — | — | — | — |
| 2013-12-23 | $39.90 | $40.00 | $39.56 | $39.65 | 548,000 | — | — | — | — | — |
| 2013-12-20 | $39.07 | $39.79 | $38.86 | $39.76 | 1,112,200 | — | — | — | — | — |
| 2013-12-19 | $39.20 | $39.25 | $38.90 | $38.96 | 511,700 | — | — | — | — | — |
| 2013-12-18 | $38.65 | $39.05 | $38.20 | $39.03 | 628,600 | — | — | — | — | — |
| 2013-12-17 | $38.87 | $38.87 | $38.38 | $38.62 | 705,900 | — | — | — | — | — |
| 2013-12-16 | $38.76 | $38.93 | $38.48 | $38.80 | 843,000 | — | — | — | — | — |
| 2013-12-13 | $38.94 | $38.97 | $38.42 | $38.58 | 1,337,200 | — | — | — | — | — |
| 2013-12-12 | $37.80 | $38.18 | $37.76 | $37.95 | 688,800 | — | — | — | — | — |
| 2013-12-11 | $38.33 | $38.40 | $37.79 | $37.87 | 524,500 | — | — | — | — | — |
| 2013-12-10 | $38.27 | $38.83 | $37.97 | $38.16 | 1,102,500 | — | — | — | $0.21 | — |
| 2013-12-09 | $38.76 | $38.85 | $38.36 | $38.53 | 655,500 | — | — | — | — | — |
| 2013-12-06 | $38.25 | $38.65 | $38.20 | $38.59 | 1,291,400 | — | — | — | — | — |
| 2013-12-05 | $38.23 | $38.35 | $37.79 | $37.98 | 772,000 | — | — | — | — | — |
| 2013-12-04 | $38.65 | $38.93 | $38.14 | $38.47 | 868,800 | — | — | — | — | — |
| 2013-12-03 | $38.33 | $38.99 | $38.30 | $38.88 | 946,600 | — | — | — | — | — |
| 2013-12-02 | $38.33 | $38.86 | $38.00 | $38.55 | 936,400 | — | — | — | — | — |
| 2013-11-29 | $38.36 | $38.50 | $38.12 | $38.15 | 304,200 | — | — | — | — | — |
| 2013-11-27 | $38.62 | $38.73 | $38.24 | $38.36 | 535,800 | — | — | — | — | — |
| 2013-11-26 | $38.07 | $38.71 | $37.92 | $38.43 | 900,500 | — | — | — | — | — |
| 2013-11-25 | $38.18 | $38.23 | $37.83 | $37.94 | 744,500 | — | — | — | — | — |
| 2013-11-22 | $38.15 | $38.25 | $37.83 | $37.99 | 506,100 | — | — | — | — | — |
| 2013-11-21 | $37.29 | $38.09 | $37.25 | $38.09 | 1,116,400 | — | — | — | — | — |
| 2013-11-20 | $37.03 | $37.62 | $36.84 | $37.09 | 931,100 | — | — | — | — | — |
| 2013-11-19 | $36.50 | $37.01 | $36.50 | $36.88 | 544,300 | — | — | — | — | — |
| 2013-11-18 | $36.43 | $36.70 | $36.30 | $36.47 | 891,400 | — | — | — | — | — |
| 2013-11-15 | $36.46 | $36.60 | $36.24 | $36.43 | 597,200 | — | — | — | — | — |
| 2013-11-14 | $36.38 | $36.62 | $36.25 | $36.35 | 403,700 | — | — | — | — | — |
| 2013-11-13 | $36.03 | $36.41 | $36.00 | $36.38 | 521,100 | — | — | — | — | — |
| 2013-11-12 | $35.93 | $36.29 | $35.74 | $36.29 | 787,300 | — | — | — | — | — |
| 2013-11-11 | $36.13 | $36.25 | $35.63 | $35.90 | 817,900 | — | — | — | — | — |
| 2013-11-08 | $35.45 | $36.27 | $35.24 | $36.10 | 1,230,400 | — | — | — | — | — |
| 2013-11-07 | $36.01 | $40.36 | $34.52 | $34.87 | 3,048,800 | — | — | — | — | — |
| 2013-11-06 | $34.87 | $35.14 | $34.12 | $34.50 | 1,263,200 | — | — | — | — | — |
| 2013-11-05 | $34.95 | $35.21 | $34.82 | $34.86 | 894,800 | — | — | — | — | — |
| 2013-11-04 | $35.31 | $35.51 | $35.07 | $35.10 | 585,900 | — | — | — | — | — |
| 2013-11-01 | $35.20 | $35.41 | $34.85 | $35.23 | 357,400 | — | — | — | — | — |
| 2013-10-31 | $35.29 | $35.60 | $35.16 | $35.16 | 554,700 | — | — | — | — | — |
| 2013-10-30 | $35.47 | $35.64 | $35.22 | $35.22 | 430,500 | — | — | — | — | — |
| 2013-10-29 | $34.98 | $35.38 | $34.93 | $35.36 | 428,000 | — | — | — | — | — |
| 2013-10-28 | $34.90 | $35.00 | $34.75 | $34.94 | 559,000 | — | — | — | — | — |
| 2013-10-25 | $34.67 | $34.90 | $34.57 | $34.88 | 337,000 | — | — | — | — | — |
| 2013-10-24 | $34.07 | $34.72 | $34.01 | $34.64 | 501,300 | — | — | — | — | — |
| 2013-10-23 | $34.01 | $34.34 | $34.01 | $34.26 | 442,300 | — | — | — | — | — |
| 2013-10-22 | $33.93 | $34.37 | $33.85 | $34.28 | 527,100 | — | — | — | — | — |
| 2013-10-21 | $33.29 | $33.91 | $33.07 | $33.90 | 581,100 | — | — | — | — | — |
| 2013-10-18 | $33.20 | $33.28 | $33.01 | $33.21 | 399,400 | — | — | — | — | — |
| 2013-10-17 | $32.61 | $33.25 | $32.60 | $33.04 | 641,600 | — | — | — | — | — |
| 2013-10-16 | $32.61 | $32.99 | $32.59 | $32.80 | 375,900 | — | — | — | — | — |
| 2013-10-15 | $32.56 | $32.75 | $32.42 | $32.50 | 484,700 | — | — | — | — | — |
| 2013-10-14 | $32.11 | $32.72 | $32.08 | $32.72 | 386,400 | — | — | — | — | — |
| 2013-10-11 | $31.84 | $32.32 | $31.72 | $32.30 | 449,800 | — | — | — | — | — |
| 2013-10-10 | $31.49 | $32.15 | $31.45 | $32.01 | 699,900 | — | — | — | — | — |
| 2013-10-09 | $31.53 | $31.69 | $31.09 | $31.20 | 575,900 | — | — | — | — | — |
| 2013-10-08 | $31.60 | $31.85 | $31.50 | $31.53 | 754,000 | — | — | — | — | — |
| 2013-10-07 | $31.71 | $31.88 | $31.59 | $31.67 | 303,600 | — | — | — | — | — |
| 2013-10-04 | $31.87 | $32.06 | $31.74 | $31.96 | 303,400 | — | — | — | — | — |
| 2013-10-03 | $32.10 | $32.17 | $31.63 | $31.87 | 647,000 | — | — | — | — | — |
| 2013-10-02 | $32.29 | $32.29 | $31.92 | $32.21 | 520,100 | — | — | — | — | — |
| 2013-10-01 | $31.81 | $32.36 | $31.81 | $32.32 | 1,246,500 | — | — | — | — | — |
| 2013-09-30 | $31.30 | $31.93 | $31.27 | $31.75 | 712,700 | — | — | — | — | — |
| 2013-09-27 | $31.36 | $31.64 | $31.21 | $31.57 | 372,100 | — | — | — | — | — |
| 2013-09-26 | $31.42 | $31.66 | $31.19 | $31.53 | 396,100 | — | — | — | — | — |
| 2013-09-25 | $31.60 | $31.64 | $31.25 | $31.40 | 416,500 | — | — | — | — | — |
| 2013-09-24 | $31.44 | $31.68 | $31.17 | $31.49 | 345,100 | — | — | — | — | — |
| 2013-09-23 | $31.03 | $31.43 | $30.86 | $31.37 | 775,200 | — | — | — | — | — |
| 2013-09-20 | $31.35 | $31.55 | $31.14 | $31.16 | 936,300 | — | — | — | — | — |
| 2013-09-19 | $31.34 | $31.41 | $31.24 | $31.25 | 243,600 | — | — | — | — | — |
| 2013-09-18 | $31.05 | $31.36 | $30.94 | $31.24 | 443,000 | — | — | — | — | — |
| 2013-09-17 | $30.74 | $31.03 | $30.51 | $31.01 | 304,500 | — | — | — | — | — |
| 2013-09-16 | $30.81 | $31.05 | $30.59 | $30.77 | 456,400 | — | — | — | — | — |
| 2013-09-13 | $30.65 | $30.84 | $30.40 | $30.66 | 562,800 | — | — | — | — | — |
| 2013-09-12 | $30.73 | $30.73 | $29.81 | $30.59 | 394,100 | — | — | — | $0.21 | — |
| 2013-09-11 | $30.67 | $30.91 | $30.39 | $30.82 | 458,400 | — | — | — | — | — |
| 2013-09-10 | $30.47 | $30.74 | $30.32 | $30.73 | 394,200 | — | — | — | — | — |
| 2013-09-09 | $30.15 | $30.35 | $30.01 | $30.29 | 537,900 | — | — | — | — | — |
| 2013-09-06 | $30.10 | $30.30 | $29.70 | $30.07 | 535,500 | — | — | — | — | — |
| 2013-09-05 | $29.84 | $30.19 | $29.84 | $30.08 | 384,600 | — | — | — | — | — |
| 2013-09-04 | $29.63 | $29.88 | $29.58 | $29.88 | 819,500 | — | — | — | — | — |
| 2013-09-03 | $30.03 | $30.21 | $29.22 | $29.60 | 1,367,900 | — | — | — | — | — |
| 2013-08-30 | $30.24 | $30.27 | $29.67 | $29.76 | 464,200 | — | — | — | — | — |
| 2013-08-29 | $29.98 | $30.27 | $29.80 | $30.20 | 753,000 | — | — | — | — | — |
| 2013-08-28 | $30.24 | $30.32 | $29.96 | $29.97 | 679,700 | — | — | — | — | — |
| 2013-08-27 | $30.72 | $30.83 | $30.16 | $30.17 | 408,500 | — | — | — | — | — |
| 2013-08-26 | $30.95 | $31.19 | $30.87 | $30.95 | 300,200 | — | — | — | — | — |
| 2013-08-23 | $31.12 | $31.23 | $30.90 | $30.94 | 540,900 | — | — | — | — | — |
| 2013-08-22 | $30.80 | $31.12 | $30.78 | $31.05 | 226,700 | — | — | — | — | — |
| 2013-08-21 | $30.65 | $30.98 | $30.47 | $30.69 | 680,800 | — | — | — | — | — |
| 2013-08-20 | $30.74 | $30.86 | $30.58 | $30.70 | 1,132,700 | — | — | — | — | — |
| 2013-08-19 | $30.62 | $30.93 | $30.47 | $30.70 | 306,900 | — | — | — | — | — |
| 2013-08-16 | $30.50 | $30.71 | $30.43 | $30.57 | 386,800 | — | — | — | — | — |
| 2013-08-15 | $30.50 | $30.62 | $30.19 | $30.53 | 695,300 | — | — | — | — | — |
| 2013-08-14 | $30.94 | $31.32 | $30.52 | $30.68 | 766,900 | — | — | — | — | — |
| 2013-08-13 | $31.43 | $31.95 | $31.28 | $31.75 | 584,200 | — | — | — | — | — |
| 2013-08-12 | $31.10 | $31.56 | $31.10 | $31.28 | 631,100 | — | — | — | — | — |
| 2013-08-09 | $30.51 | $31.45 | $30.51 | $31.24 | 818,300 | — | — | — | — | — |
| 2013-08-08 | $30.00 | $31.00 | $30.00 | $30.57 | 1,657,100 | — | — | — | — | — |
| 2013-08-07 | $29.13 | $29.24 | $28.85 | $28.98 | 743,800 | — | — | — | — | — |
| 2013-08-06 | $29.29 | $29.50 | $29.13 | $29.19 | 433,900 | — | — | — | — | — |
| 2013-08-05 | $29.11 | $29.38 | $28.55 | $29.31 | 534,200 | — | — | — | — | — |
| 2013-08-02 | $29.26 | $29.29 | $28.97 | $29.23 | 545,600 | — | — | — | — | — |
| 2013-08-01 | $29.12 | $29.88 | $29.12 | $29.24 | 1,268,800 | — | — | — | — | — |
| 2013-07-31 | $28.61 | $29.02 | $28.49 | $28.94 | 625,600 | — | — | — | — | — |
| 2013-07-30 | $28.61 | $28.84 | $28.44 | $28.52 | 386,100 | — | — | — | — | — |
| 2013-07-29 | $28.56 | $28.69 | $28.41 | $28.52 | 389,900 | — | — | — | — | — |
| 2013-07-26 | $28.44 | $28.68 | $28.38 | $28.62 | 241,200 | — | — | — | — | — |
| 2013-07-25 | $28.49 | $28.65 | $28.31 | $28.60 | 419,300 | — | — | — | — | — |
| 2013-07-24 | $28.72 | $28.85 | $28.46 | $28.54 | 516,800 | — | — | — | — | — |
| 2013-07-23 | $28.65 | $28.78 | $28.49 | $28.62 | 370,700 | — | — | — | — | — |
| 2013-07-22 | $28.36 | $28.67 | $28.34 | $28.54 | 375,600 | — | — | — | — | — |
| 2013-07-19 | $28.36 | $28.53 | $28.20 | $28.38 | 285,400 | — | — | — | — | — |
| 2013-07-18 | $28.17 | $28.47 | $28.17 | $28.40 | 457,400 | — | — | — | — | — |
| 2013-07-17 | $28.08 | $28.18 | $28.00 | $28.11 | 232,300 | — | — | — | — | — |
| 2013-07-16 | $28.19 | $28.44 | $28.02 | $28.02 | 328,500 | — | — | — | — | — |
| 2013-07-15 | $28.23 | $28.40 | $28.08 | $28.16 | 331,300 | — | — | — | — | — |
| 2013-07-12 | $27.92 | $28.37 | $27.90 | $28.15 | 330,900 | — | — | — | — | — |
| 2013-07-11 | $27.82 | $27.94 | $27.75 | $27.88 | 509,000 | — | — | — | — | — |
| 2013-07-10 | $27.33 | $27.61 | $27.33 | $27.55 | 358,300 | — | — | — | — | — |
| 2013-07-09 | $27.78 | $27.93 | $27.35 | $27.40 | 639,500 | — | — | — | — | — |
| 2013-07-08 | $27.34 | $27.82 | $27.34 | $27.74 | 583,000 | — | — | — | — | — |
| 2013-07-05 | $27.35 | $27.47 | $27.07 | $27.31 | 384,800 | — | — | — | — | — |
| 2013-07-03 | $26.89 | $27.23 | $26.81 | $27.16 | 269,400 | — | — | — | — | — |
| 2013-07-02 | $27.07 | $27.35 | $26.77 | $26.93 | 759,800 | — | — | — | — | — |
| 2013-07-01 | $26.71 | $27.18 | $26.65 | $27.09 | 576,000 | — | — | — | — | — |
| 2013-06-28 | $26.25 | $26.70 | $26.03 | $26.58 | 1,013,200 | — | — | — | — | — |
| 2013-06-27 | $26.07 | $26.32 | $25.95 | $26.27 | 612,600 | — | — | — | — | — |
| 2013-06-26 | $26.15 | $26.65 | $25.86 | $25.92 | 844,500 | — | — | — | — | — |
| 2013-06-25 | $25.95 | $26.01 | $25.65 | $25.92 | 580,200 | — | — | — | — | — |
| 2013-06-24 | $26.00 | $26.03 | $25.73 | $25.81 | 930,600 | — | — | — | — | — |
| 2013-06-21 | $26.44 | $26.50 | $26.12 | $26.17 | 1,078,300 | — | — | — | — | — |
| 2013-06-20 | $26.28 | $26.66 | $25.88 | $26.38 | 889,500 | — | — | — | — | — |
| 2013-06-19 | $26.97 | $27.01 | $26.49 | $26.54 | 590,200 | — | — | — | — | — |
| 2013-06-18 | $26.86 | $27.12 | $26.82 | $26.98 | 342,900 | — | — | — | — | — |
| 2013-06-17 | $26.69 | $26.97 | $26.64 | $26.77 | 588,800 | — | — | — | — | — |
| 2013-06-14 | $26.66 | $26.82 | $26.52 | $26.58 | 407,300 | — | — | — | — | — |
| 2013-06-13 | $26.42 | $26.76 | $26.25 | $26.72 | 604,800 | — | — | — | $0.18 | — |
| 2013-06-12 | $26.76 | $26.87 | $26.46 | $26.57 | 530,600 | — | — | — | — | — |
| 2013-06-11 | $26.64 | $26.77 | $26.43 | $26.67 | 546,000 | — | — | — | — | — |
| 2013-06-10 | $26.85 | $26.88 | $26.61 | $26.80 | 668,400 | — | — | — | — | — |
| 2013-06-07 | $26.45 | $26.88 | $26.29 | $26.85 | 896,700 | — | — | — | — | — |
| 2013-06-06 | $26.30 | $26.63 | $26.21 | $26.45 | 1,518,900 | — | — | — | — | — |
| 2013-06-05 | $26.55 | $26.55 | $26.26 | $26.30 | 1,516,900 | — | — | — | — | — |
| 2013-06-04 | $26.78 | $26.86 | $26.50 | $26.55 | 723,800 | — | — | — | — | — |
| 2013-06-03 | $27.14 | $27.19 | $26.54 | $26.78 | 1,121,800 | — | — | — | — | — |
| 2013-05-31 | $26.81 | $27.42 | $26.66 | $27.14 | 1,832,100 | — | — | — | — | — |
| 2013-05-30 | $27.42 | $27.54 | $26.94 | $26.95 | 1,491,200 | — | — | — | — | — |
| 2013-05-29 | $27.81 | $27.94 | $27.37 | $27.42 | 1,546,500 | — | — | — | — | — |
| 2013-05-28 | $27.76 | $28.03 | $27.56 | $27.97 | 909,400 | — | — | — | — | — |
| 2013-05-24 | $27.14 | $27.43 | $26.91 | $27.42 | 947,800 | — | — | — | — | — |
| 2013-05-23 | $26.65 | $27.33 | $26.55 | $27.20 | 1,361,500 | — | — | — | — | — |
| 2013-05-22 | $26.92 | $26.99 | $26.64 | $26.81 | 1,265,200 | — | — | — | — | — |
| 2013-05-21 | $27.22 | $27.22 | $26.91 | $26.95 | 677,500 | — | — | — | — | — |
| 2013-05-20 | $27.12 | $27.28 | $27.08 | $27.19 | 882,800 | — | — | — | — | — |
| 2013-05-17 | $26.70 | $27.15 | $26.67 | $27.12 | 1,177,700 | — | — | — | — | — |
| 2013-05-16 | $26.45 | $26.67 | $26.45 | $26.61 | 1,127,400 | — | — | — | — | — |
| 2013-05-15 | $26.35 | $26.47 | $26.28 | $26.46 | 486,200 | — | — | — | — | — |
| 2013-05-14 | $26.00 | $26.39 | $26.00 | $26.36 | 481,700 | — | — | — | — | — |
| 2013-05-13 | $25.91 | $26.16 | $25.91 | $26.08 | 507,200 | — | — | — | — | — |
| 2013-05-10 | $26.00 | $26.16 | $25.90 | $25.95 | 705,800 | — | — | — | — | — |
| 2013-05-09 | $26.14 | $26.43 | $25.95 | $26.00 | 1,023,200 | — | — | — | — | — |
| 2013-05-08 | $26.00 | $26.18 | $25.93 | $26.18 | 899,600 | — | — | — | — | — |
| 2013-05-07 | $25.45 | $26.02 | $25.10 | $26.00 | 739,500 | — | — | — | — | — |
| 2013-05-06 | $25.35 | $25.44 | $25.25 | $25.32 | 366,400 | — | — | — | — | — |
| 2013-05-03 | $25.46 | $25.57 | $25.28 | $25.32 | 696,900 | — | — | — | — | — |
| 2013-05-02 | $25.21 | $25.54 | $25.08 | $25.36 | 612,200 | — | — | — | — | — |
| 2013-05-01 | $25.20 | $25.55 | $25.10 | $25.10 | 939,400 | — | — | — | — | — |
| 2013-04-30 | $24.57 | $25.18 | $24.49 | $25.18 | 689,100 | — | — | — | — | — |
| 2013-04-29 | $24.59 | $24.64 | $24.47 | $24.52 | 660,200 | — | — | — | — | — |
| 2013-04-26 | $24.51 | $24.66 | $24.32 | $24.49 | 445,700 | — | — | — | — | — |
| 2013-04-25 | $24.57 | $24.61 | $24.48 | $24.50 | 466,300 | — | — | — | — | — |
| 2013-04-24 | $24.51 | $24.55 | $24.33 | $24.49 | 672,600 | — | — | — | — | — |
| 2013-04-23 | $24.60 | $24.64 | $24.34 | $24.51 | 691,400 | — | — | — | — | — |
| 2013-04-22 | $24.51 | $24.68 | $24.18 | $24.58 | 473,800 | — | — | — | — | — |
| 2013-04-19 | $24.29 | $24.58 | $24.12 | $24.51 | 613,300 | — | — | — | — | — |
| 2013-04-18 | $24.42 | $24.42 | $24.14 | $24.25 | 586,900 | — | — | — | — | — |
| 2013-04-17 | $24.08 | $24.45 | $23.83 | $24.33 | 931,100 | — | — | — | — | — |
| 2013-04-16 | $23.93 | $24.25 | $23.69 | $24.23 | 685,200 | — | — | — | — | — |
| 2013-04-15 | $24.45 | $24.56 | $23.71 | $23.71 | 725,300 | — | — | — | — | — |
| 2013-04-12 | $24.88 | $24.93 | $24.51 | $24.62 | 546,600 | — | — | — | — | — |
| 2013-04-11 | $24.15 | $24.96 | $24.14 | $24.90 | 1,143,600 | — | — | — | — | — |
| 2013-04-10 | $23.50 | $24.20 | $23.46 | $24.16 | 555,500 | — | — | — | — | — |
| 2013-04-09 | $23.46 | $23.61 | $23.36 | $23.51 | 509,700 | — | — | — | — | — |
| 2013-04-08 | $23.36 | $23.50 | $23.30 | $23.50 | 486,300 | — | — | — | — | — |
| 2013-04-05 | $23.56 | $23.61 | $23.28 | $23.42 | 1,283,300 | — | — | — | — | — |
| 2013-04-04 | $23.88 | $24.01 | $23.76 | $23.88 | 280,400 | — | — | — | — | — |
| 2013-04-03 | $24.22 | $24.23 | $23.89 | $23.94 | 671,000 | — | — | — | — | — |
| 2013-04-02 | $24.44 | $24.58 | $24.14 | $24.18 | 583,100 | — | — | — | — | — |
| 2013-04-01 | $24.74 | $24.85 | $24.33 | $24.43 | 685,200 | — | — | — | — | — |
| 2013-03-28 | $24.57 | $24.89 | $24.52 | $24.84 | 713,400 | — | — | — | — | — |
| 2013-03-27 | $24.49 | $24.70 | $24.39 | $24.65 | 400,700 | — | — | — | — | — |
| 2013-03-26 | $24.66 | $24.79 | $24.42 | $24.58 | 785,900 | — | — | — | — | — |
| 2013-03-25 | $24.59 | $24.83 | $24.54 | $24.67 | 695,800 | — | — | — | — | — |
| 2013-03-22 | $24.34 | $24.53 | $24.34 | $24.52 | 558,600 | — | — | — | — | — |
| 2013-03-21 | $24.36 | $24.42 | $24.23 | $24.30 | 559,600 | — | — | — | — | — |
| 2013-03-20 | $24.00 | $24.40 | $23.97 | $24.34 | 470,000 | — | — | — | — | — |
| 2013-03-19 | $23.90 | $23.94 | $23.73 | $23.88 | 496,900 | — | — | — | — | — |
| 2013-03-18 | $23.90 | $24.04 | $23.75 | $23.91 | 454,900 | — | — | — | — | — |
| 2013-03-15 | $24.00 | $24.05 | $23.85 | $24.04 | 975,500 | — | — | — | — | — |
| 2013-03-14 | $23.88 | $24.00 | $23.80 | $23.96 | 511,200 | — | — | — | — | — |
| 2013-03-13 | $23.55 | $23.80 | $23.55 | $23.78 | 777,000 | — | — | — | $0.18 | — |
| 2013-03-12 | $23.76 | $23.82 | $23.48 | $23.71 | 750,400 | — | — | — | — | — |
| 2013-03-11 | $23.59 | $23.82 | $23.54 | $23.74 | 1,173,500 | — | — | — | — | — |
| 2013-03-08 | $23.34 | $23.71 | $23.26 | $23.71 | 679,400 | — | — | — | — | — |
| 2013-03-07 | $23.14 | $23.27 | $23.10 | $23.24 | 451,900 | — | — | — | — | — |
| 2013-03-06 | $23.09 | $23.23 | $22.92 | $23.13 | 739,000 | — | — | — | — | — |
| 2013-03-05 | $22.96 | $23.24 | $22.96 | $23.09 | 447,000 | — | — | — | — | — |
| 2013-03-04 | $22.85 | $22.95 | $22.66 | $22.84 | 647,000 | — | — | — | — | — |
| 2013-03-01 | $22.83 | $23.08 | $22.69 | $22.91 | 912,400 | — | — | — | — | — |
| 2013-02-28 | $22.83 | $23.01 | $22.81 | $22.95 | 674,600 | — | — | — | — | — |
| 2013-02-27 | $22.55 | $22.98 | $22.55 | $22.88 | 558,300 | — | — | — | — | — |
| 2013-02-26 | $22.52 | $22.68 | $22.38 | $22.58 | 894,100 | — | — | — | — | — |
| 2013-02-25 | $22.86 | $22.93 | $22.41 | $22.43 | 659,800 | — | — | — | — | — |
| 2013-02-22 | $22.82 | $22.97 | $22.77 | $22.80 | 550,300 | — | — | — | — | — |
| 2013-02-21 | $22.83 | $22.91 | $22.61 | $22.75 | 1,305,500 | — | — | — | — | — |
| 2013-02-20 | $22.74 | $22.98 | $22.74 | $22.88 | 816,000 | — | — | — | — | — |
| 2013-02-19 | $22.54 | $22.80 | $22.54 | $22.78 | 931,300 | — | — | — | — | — |
| 2013-02-15 | $22.49 | $22.69 | $22.49 | $22.55 | 648,300 | — | — | — | — | — |
| 2013-02-14 | $22.40 | $22.60 | $22.33 | $22.50 | 764,200 | — | — | — | — | — |
| 2013-02-13 | $22.30 | $22.44 | $22.21 | $22.42 | 901,700 | — | — | — | — | — |
| 2013-02-12 | $22.28 | $22.48 | $22.28 | $22.32 | 869,600 | — | — | — | — | — |
| 2013-02-11 | $22.03 | $22.39 | $21.99 | $22.27 | 1,720,500 | — | — | — | — | — |
| 2013-02-08 | $22.40 | $22.55 | $21.84 | $21.98 | 1,500,000 | — | — | — | — | — |
| 2013-02-07 | $23.61 | $23.70 | $22.34 | $22.36 | 1,383,700 | — | — | — | — | — |
| 2013-02-06 | $23.48 | $23.59 | $23.38 | $23.56 | 401,600 | — | — | — | — | — |
| 2013-02-05 | $23.52 | $23.58 | $23.39 | $23.51 | 753,600 | — | — | — | — | — |
| 2013-02-04 | $23.42 | $23.67 | $23.39 | $23.44 | 478,200 | — | — | — | — | — |
| 2013-02-01 | $23.75 | $23.75 | $23.48 | $23.58 | 486,700 | — | — | — | — | — |
| 2013-01-31 | $23.24 | $23.61 | $23.14 | $23.57 | 813,900 | — | — | — | — | — |
| 2013-01-30 | $23.48 | $23.48 | $23.14 | $23.20 | 754,500 | — | — | — | — | — |
| 2013-01-29 | $23.32 | $23.48 | $23.20 | $23.47 | 636,800 | — | — | — | — | — |
| 2013-01-28 | $23.45 | $23.59 | $23.32 | $23.33 | 484,300 | — | — | — | — | — |
| 2013-01-25 | $23.54 | $23.57 | $23.40 | $23.47 | 455,100 | — | — | — | — | — |
| 2013-01-24 | $23.31 | $23.57 | $23.15 | $23.53 | 507,300 | — | — | — | — | — |
| 2013-01-23 | $23.47 | $23.48 | $23.21 | $23.39 | 547,800 | — | — | — | — | — |
| 2013-01-22 | $23.21 | $23.47 | $23.03 | $23.45 | 653,700 | — | — | — | — | — |
| 2013-01-18 | $23.03 | $23.18 | $22.89 | $23.18 | 435,800 | — | — | — | — | — |
| 2013-01-17 | $23.09 | $23.11 | $22.92 | $23.08 | 369,300 | — | — | — | — | — |
| 2013-01-16 | $23.09 | $23.12 | $22.93 | $22.97 | 330,500 | — | — | — | — | — |
| 2013-01-15 | $23.12 | $23.34 | $22.92 | $23.19 | 794,400 | — | — | — | — | — |
| 2013-01-14 | $23.23 | $23.23 | $23.05 | $23.13 | 429,600 | — | — | — | — | — |
| 2013-01-11 | $23.31 | $23.44 | $23.22 | $23.32 | 344,200 | — | — | — | — | — |
| 2013-01-10 | $23.52 | $23.61 | $23.23 | $23.31 | 432,000 | — | — | — | — | — |
| 2013-01-09 | $23.71 | $23.72 | $23.34 | $23.45 | 719,600 | — | — | — | — | — |
| 2013-01-08 | $23.47 | $23.73 | $23.26 | $23.62 | 828,900 | — | — | — | — | — |
| 2013-01-07 | $23.38 | $23.61 | $23.29 | $23.51 | 511,000 | — | — | — | — | — |
| 2013-01-04 | $23.54 | $23.59 | $23.36 | $23.48 | 663,600 | — | — | — | — | — |
| 2013-01-03 | $23.60 | $23.67 | $23.29 | $23.48 | 816,800 | — | — | — | — | — |
| 2013-01-02 | $23.35 | $23.60 | $23.25 | $23.59 | 748,900 | — | — | — | — | — |
| 2012-12-31 | $22.60 | $22.96 | $22.50 | $22.88 | 924,800 | — | — | — | — | — |
| 2012-12-28 | $22.62 | $22.89 | $22.54 | $22.69 | 506,600 | — | — | — | — | — |
| 2012-12-27 | $23.15 | $23.15 | $22.67 | $22.73 | 565,700 | — | — | — | — | — |
| 2012-12-26 | $23.50 | $23.50 | $23.06 | $23.08 | 396,000 | — | — | — | — | — |
| 2012-12-24 | $23.28 | $23.51 | $22.98 | $23.42 | 250,500 | — | — | — | — | — |
| 2012-12-21 | $23.14 | $23.34 | $22.60 | $23.34 | 1,395,900 | — | — | — | — | — |
| 2012-12-20 | $23.33 | $23.51 | $23.17 | $23.43 | 518,300 | — | — | — | — | — |
| 2012-12-19 | $23.55 | $23.55 | $23.24 | $23.25 | 392,800 | — | — | — | — | — |
| 2012-12-18 | $23.36 | $23.53 | $23.31 | $23.50 | 327,600 | — | — | — | — | — |
| 2012-12-17 | $23.13 | $23.43 | $23.03 | $23.37 | 602,300 | — | — | — | — | — |
| 2012-12-14 | $23.76 | $23.76 | $23.04 | $23.06 | 497,300 | — | — | — | — | — |
| 2012-12-13 | $23.65 | $23.79 | $23.37 | $23.41 | 350,900 | — | — | — | — | — |
| 2012-12-12 | $23.80 | $23.90 | $23.55 | $23.66 | 438,300 | — | — | — | — | — |
| 2012-12-11 | $23.75 | $23.93 | $23.59 | $23.80 | 468,300 | — | — | — | — | — |
| 2012-12-10 | $23.46 | $23.74 | $23.32 | $23.70 | 397,000 | — | — | — | $0.18 | — |
| 2012-12-07 | $23.72 | $23.73 | $23.47 | $23.63 | 324,500 | — | — | — | — | — |
| 2012-12-06 | $23.56 | $23.74 | $23.35 | $23.72 | 534,100 | — | — | — | — | — |
| 2012-12-05 | $23.59 | $23.59 | $23.39 | $23.55 | 354,000 | — | — | — | — | — |
| 2012-12-04 | $23.44 | $23.62 | $23.21 | $23.59 | 409,800 | — | — | — | — | — |
| 2012-12-03 | $23.65 | $23.66 | $23.31 | $23.45 | 295,600 | — | — | — | — | — |
| 2012-11-30 | $23.47 | $23.66 | $23.23 | $23.61 | 557,300 | — | — | — | — | — |
| 2012-11-29 | $23.55 | $23.64 | $23.40 | $23.45 | 268,500 | — | — | — | — | — |
| 2012-11-28 | $23.28 | $23.46 | $23.13 | $23.40 | 366,100 | — | — | — | — | — |
| 2012-11-27 | $23.65 | $23.67 | $23.35 | $23.39 | 377,700 | — | — | — | — | — |
| 2012-11-26 | $23.31 | $23.72 | $23.22 | $23.59 | 941,400 | — | — | — | — | — |
| 2012-11-23 | $23.32 | $23.49 | $23.22 | $23.41 | 226,900 | — | — | — | — | — |
| 2012-11-21 | $23.00 | $23.38 | $22.77 | $23.32 | 833,600 | — | — | — | — | — |
| 2012-11-20 | $22.76 | $22.99 | $22.67 | $22.99 | 458,600 | — | — | — | — | — |
| 2012-11-19 | $22.72 | $22.87 | $22.53 | $22.84 | 397,800 | — | — | — | — | — |
| 2012-11-16 | $22.60 | $22.71 | $22.26 | $22.50 | 586,700 | — | — | — | — | — |
| 2012-11-15 | $22.59 | $22.89 | $22.39 | $22.67 | 730,700 | — | — | — | — | — |
| 2012-11-14 | $22.75 | $22.89 | $22.55 | $22.64 | 721,900 | — | — | — | — | — |
| 2012-11-13 | $22.50 | $23.02 | $22.30 | $22.76 | 542,100 | — | — | — | — | — |
| 2012-11-12 | $22.66 | $22.95 | $22.64 | $22.68 | 476,900 | — | — | — | — | — |
| 2012-11-09 | $22.19 | $22.85 | $22.10 | $22.70 | 785,600 | — | — | — | — | — |
| 2012-11-08 | $22.11 | $22.53 | $21.85 | $22.31 | 811,700 | — | — | — | — | — |
| 2012-11-07 | $22.81 | $22.90 | $21.46 | $22.10 | 1,243,700 | — | — | — | — | — |
| 2012-11-06 | $23.45 | $23.65 | $22.92 | $23.04 | 952,800 | — | — | — | — | — |
| 2012-11-05 | $23.02 | $23.33 | $22.82 | $23.33 | 537,700 | — | — | — | — | — |
| 2012-11-02 | $23.63 | $23.65 | $22.99 | $22.99 | 441,800 | — | — | — | — | — |
| 2012-11-01 | $22.99 | $23.63 | $22.77 | $23.60 | 770,000 | — | — | — | — | — |
| 2012-10-31 | $22.82 | $22.95 | $22.47 | $22.95 | 382,500 | — | — | — | — | — |
| 2012-10-26 | $22.72 | $22.86 | $22.59 | $22.84 | 426,300 | — | — | — | — | — |
| 2012-10-25 | $22.77 | $22.88 | $22.50 | $22.75 | 332,600 | — | — | — | — | — |
| 2012-10-24 | $22.83 | $22.86 | $22.54 | $22.60 | 254,800 | — | — | — | — | — |
| 2012-10-23 | $22.49 | $22.79 | $22.30 | $22.71 | 367,400 | — | — | — | — | — |
| 2012-10-22 | $22.87 | $23.00 | $22.50 | $22.69 | 379,800 | — | — | — | — | — |
| 2012-10-19 | $23.37 | $23.37 | $22.92 | $22.93 | 333,500 | — | — | — | — | — |
| 2012-10-18 | $23.41 | $23.45 | $23.25 | $23.40 | 488,100 | — | — | — | — | — |
| 2012-10-17 | $23.15 | $23.45 | $23.01 | $23.41 | 356,500 | — | — | — | — | — |
| 2012-10-16 | $22.88 | $23.23 | $22.88 | $23.23 | 392,200 | — | — | — | — | — |
| 2012-10-15 | $22.58 | $22.79 | $22.43 | $22.79 | 355,400 | — | — | — | — | — |
| 2012-10-12 | $22.83 | $22.93 | $22.53 | $22.57 | 398,200 | — | — | — | — | — |
| 2012-10-11 | $23.00 | $23.13 | $22.82 | $22.83 | 273,800 | — | — | — | — | — |
| 2012-10-10 | $23.12 | $23.21 | $22.77 | $22.87 | 373,700 | — | — | — | — | — |
| 2012-10-09 | $23.42 | $23.45 | $22.94 | $23.09 | 518,800 | — | — | — | — | — |
| 2012-10-08 | $23.34 | $23.45 | $23.14 | $23.39 | 320,800 | — | — | — | — | — |
| 2012-10-05 | $23.68 | $23.84 | $23.37 | $23.41 | 471,200 | — | — | — | — | — |
| 2012-10-04 | $23.23 | $23.56 | $23.01 | $23.56 | 464,700 | — | — | — | — | — |
| 2012-10-03 | $23.21 | $23.22 | $22.94 | $23.14 | 363,800 | — | — | — | — | — |
| 2012-10-02 | $23.13 | $23.25 | $22.98 | $23.14 | 409,400 | — | — | — | — | — |
| 2012-10-01 | $23.37 | $23.40 | $22.76 | $23.05 | 696,200 | — | — | — | — | — |
| 2012-09-28 | $23.40 | $23.46 | $23.23 | $23.33 | 478,000 | — | — | — | — | — |
| 2012-09-27 | $23.27 | $23.51 | $23.15 | $23.44 | 248,100 | — | — | — | — | — |
| 2012-09-26 | $23.20 | $23.31 | $23.03 | $23.20 | 525,100 | — | — | — | — | — |
| 2012-09-25 | $23.64 | $23.74 | $23.18 | $23.19 | 452,600 | — | — | — | — | — |
| 2012-09-24 | $23.52 | $23.70 | $23.38 | $23.57 | 483,000 | — | — | — | — | — |
| 2012-09-21 | $24.00 | $24.04 | $23.69 | $23.72 | 777,900 | — | — | — | — | — |
| 2012-09-20 | $23.76 | $23.90 | $23.72 | $23.86 | 291,200 | — | — | — | — | — |
| 2012-09-19 | $23.88 | $24.07 | $23.77 | $23.87 | 415,200 | — | — | — | — | — |
| 2012-09-18 | $23.91 | $24.00 | $23.83 | $23.89 | 421,100 | — | — | — | — | — |
| 2012-09-17 | $24.13 | $24.20 | $23.90 | $23.94 | 471,200 | — | — | — | — | — |
| 2012-09-14 | $24.00 | $24.24 | $23.97 | $24.22 | 684,300 | — | — | — | — | — |
| 2012-09-13 | $23.87 | $24.05 | $23.64 | $23.99 | 540,300 | — | — | — | — | — |
| 2012-09-12 | $23.92 | $24.03 | $23.68 | $23.87 | 386,200 | — | — | — | $0.18 | — |
| 2012-09-11 | $24.00 | $24.15 | $23.91 | $24.05 | 506,700 | — | — | — | — | — |
| 2012-09-10 | $23.99 | $24.20 | $23.87 | $24.07 | 485,100 | — | — | — | — | — |
| 2012-09-07 | $24.04 | $24.10 | $23.77 | $23.95 | 760,700 | — | — | — | — | — |
| 2012-09-06 | $24.05 | $24.08 | $23.95 | $24.05 | 1,050,800 | — | — | — | — | — |
| 2012-09-05 | $24.01 | $24.08 | $23.85 | $24.02 | 763,700 | — | — | — | — | — |
| 2012-09-04 | $23.70 | $24.05 | $23.51 | $24.05 | 771,200 | — | — | — | — | — |
| 2012-08-31 | $23.56 | $23.97 | $23.56 | $23.68 | 804,700 | — | — | — | — | — |
| 2012-08-30 | $23.81 | $23.96 | $23.41 | $23.43 | 1,092,600 | — | — | — | — | — |
| 2012-08-29 | $23.69 | $24.00 | $23.58 | $23.96 | 541,100 | — | — | — | — | — |
| 2012-08-28 | $23.51 | $23.82 | $23.51 | $23.63 | 542,300 | — | — | — | — | — |
| 2012-08-27 | $23.60 | $23.84 | $23.57 | $23.61 | 583,200 | — | — | — | — | — |
| 2012-08-24 | $23.42 | $23.71 | $23.32 | $23.60 | 671,000 | — | — | — | — | — |
| 2012-08-23 | $23.52 | $23.56 | $23.32 | $23.46 | 490,500 | — | — | — | — | — |
| 2012-08-22 | $23.77 | $23.82 | $23.38 | $23.51 | 733,800 | — | — | — | — | — |
| 2012-08-21 | $23.53 | $23.88 | $23.51 | $23.79 | 688,500 | — | — | — | — | — |
| 2012-08-20 | $23.19 | $23.75 | $23.18 | $23.50 | 884,500 | — | — | — | — | — |
| 2012-08-17 | $23.04 | $23.22 | $23.04 | $23.18 | 762,200 | — | — | — | — | — |
| 2012-08-16 | $22.92 | $23.32 | $22.88 | $23.04 | 951,700 | — | — | — | — | — |
| 2012-08-15 | $22.59 | $22.92 | $22.54 | $22.88 | 644,400 | — | — | — | — | — |
| 2012-08-14 | $22.31 | $22.63 | $22.31 | $22.58 | 818,800 | — | — | — | — | — |
| 2012-08-13 | $21.74 | $22.22 | $21.30 | $22.19 | 761,500 | — | — | — | — | — |
| 2012-08-10 | $21.82 | $22.13 | $21.62 | $22.10 | 412,300 | — | — | — | — | — |
| 2012-08-09 | $21.50 | $22.12 | $21.12 | $22.00 | 1,202,600 | — | — | — | — | — |
| 2012-08-08 | $21.07 | $21.30 | $21.01 | $21.27 | 344,900 | — | — | — | — | — |
| 2012-08-07 | $21.01 | $21.33 | $20.95 | $21.17 | 448,500 | — | — | — | — | — |
| 2012-08-06 | $20.93 | $21.13 | $20.78 | $20.95 | 310,900 | — | — | — | — | — |
| 2012-08-03 | $20.64 | $21.03 | $20.57 | $20.91 | 534,100 | — | — | — | — | — |
| 2012-08-02 | $20.66 | $20.77 | $20.29 | $20.41 | 1,008,600 | — | — | — | — | — |
| 2012-08-01 | $21.20 | $21.27 | $20.79 | $20.79 | 406,800 | — | — | — | — | — |
| 2012-07-31 | $21.38 | $21.38 | $21.11 | $21.17 | 646,800 | — | — | — | — | — |
| 2012-07-30 | $21.35 | $21.61 | $21.35 | $21.45 | 320,200 | — | — | — | — | — |
| 2012-07-27 | $21.14 | $21.47 | $21.02 | $21.37 | 465,500 | — | — | — | — | — |
| 2012-07-26 | $21.04 | $21.18 | $20.93 | $21.08 | 445,600 | — | — | — | — | — |
| 2012-07-25 | $20.73 | $20.93 | $20.66 | $20.85 | 258,300 | — | — | — | — | — |
| 2012-07-24 | $21.06 | $21.08 | $20.59 | $20.70 | 431,600 | — | — | — | — | — |
| 2012-07-23 | $21.15 | $21.17 | $20.85 | $20.98 | 470,200 | — | — | — | — | — |
| 2012-07-20 | $21.62 | $21.73 | $21.41 | $21.42 | 234,200 | — | — | — | — | — |
| 2012-07-19 | $21.80 | $21.95 | $21.74 | $21.78 | 490,100 | — | — | — | — | — |
| 2012-07-18 | $21.65 | $21.92 | $21.65 | $21.70 | 546,500 | — | — | — | — | — |
| 2012-07-17 | $21.59 | $21.75 | $21.39 | $21.72 | 408,700 | — | — | — | — | — |
| 2012-07-16 | $21.38 | $21.69 | $21.26 | $21.57 | 430,200 | — | — | — | — | — |
| 2012-07-13 | $21.13 | $21.39 | $21.11 | $21.36 | 677,200 | — | — | — | — | — |
| 2012-07-12 | $20.93 | $21.21 | $20.89 | $21.14 | 568,900 | — | — | — | — | — |
| 2012-07-11 | $20.95 | $21.10 | $20.84 | $21.09 | 712,500 | — | — | — | — | — |
| 2012-07-10 | $20.97 | $21.07 | $20.77 | $20.95 | 468,600 | — | — | — | — | — |
| 2012-07-09 | $20.93 | $21.00 | $20.78 | $20.83 | 271,700 | — | — | — | — | — |
| 2012-07-06 | $21.22 | $21.34 | $20.97 | $20.99 | 446,800 | — | — | — | — | — |
| 2012-07-05 | $21.41 | $21.53 | $21.29 | $21.29 | 552,200 | — | — | — | — | — |
| 2012-07-03 | $21.40 | $21.51 | $21.40 | $21.51 | 259,400 | — | — | — | — | — |
| 2012-07-02 | $21.30 | $21.40 | $21.11 | $21.37 | 644,600 | — | — | — | — | — |
| 2012-06-29 | $21.12 | $21.36 | $21.03 | $21.27 | 891,700 | — | — | — | — | — |
| 2012-06-28 | $20.82 | $20.99 | $20.78 | $20.86 | 919,600 | — | — | — | — | — |
| 2012-06-27 | $20.51 | $20.94 | $20.20 | $20.92 | 1,844,600 | — | — | — | — | — |
| 2012-06-26 | $20.38 | $20.54 | $20.30 | $20.51 | 275,100 | — | — | — | — | — |
| 2012-06-25 | $20.68 | $20.73 | $20.36 | $20.39 | 311,800 | — | — | — | — | — |
| 2012-06-22 | $20.79 | $21.06 | $20.57 | $20.92 | 556,800 | — | — | — | — | — |
| 2012-06-21 | $20.94 | $21.00 | $20.70 | $20.70 | 621,300 | — | — | — | — | — |
| 2012-06-20 | $20.96 | $21.00 | $20.90 | $20.96 | 531,700 | — | — | — | — | — |
| 2012-06-19 | $20.79 | $21.09 | $20.75 | $20.99 | 745,300 | — | — | — | — | — |
| 2012-06-18 | $20.55 | $20.72 | $20.43 | $20.71 | 464,400 | — | — | — | — | — |
| 2012-06-15 | $20.58 | $20.74 | $20.51 | $20.65 | 665,700 | — | — | — | — | — |
| 2012-06-14 | $20.66 | $20.68 | $20.36 | $20.51 | 429,100 | — | — | — | $0.16 | — |
| 2012-06-13 | $20.80 | $21.00 | $20.66 | $20.76 | 558,300 | — | — | — | — | — |
| 2012-06-12 | $20.80 | $20.90 | $20.68 | $20.88 | 527,400 | — | — | — | — | — |
| 2012-06-11 | $21.10 | $21.12 | $20.75 | $20.75 | 397,200 | — | — | — | — | — |
| 2012-06-08 | $20.88 | $21.05 | $20.85 | $21.00 | 654,000 | — | — | — | — | — |
| 2012-06-07 | $20.98 | $21.02 | $20.86 | $20.96 | 668,700 | — | — | — | — | — |
| 2012-06-06 | $20.49 | $20.75 | $20.41 | $20.73 | 1,398,800 | — | — | — | — | — |
| 2012-06-05 | $20.22 | $20.42 | $20.15 | $20.41 | 958,000 | — | — | — | — | — |
| 2012-06-04 | $20.20 | $20.49 | $20.15 | $20.31 | 758,500 | — | — | — | — | — |
| 2012-06-01 | $19.99 | $20.29 | $19.75 | $20.27 | 1,405,300 | — | — | — | — | — |
| 2012-05-31 | $20.28 | $20.43 | $20.11 | $20.23 | 2,849,700 | — | — | — | — | — |
| 2012-05-30 | $20.47 | $20.53 | $20.28 | $20.32 | 470,800 | — | — | — | — | — |
| 2012-05-29 | $20.70 | $20.83 | $20.58 | $20.67 | 301,200 | — | — | — | — | — |
| 2012-05-25 | $20.64 | $20.73 | $20.48 | $20.54 | 265,300 | — | — | — | — | — |
| 2012-05-24 | $20.64 | $20.71 | $20.44 | $20.60 | 378,000 | — | — | — | — | — |
| 2012-05-23 | $20.53 | $20.73 | $20.32 | $20.60 | 410,000 | — | — | — | — | — |
| 2012-05-22 | $20.50 | $20.72 | $20.40 | $20.64 | 468,000 | — | — | — | — | — |
| 2012-05-21 | $20.32 | $20.53 | $20.15 | $20.46 | 862,300 | — | — | — | — | — |
| 2012-05-18 | $20.68 | $20.68 | $20.24 | $20.25 | 799,000 | — | — | — | — | — |
| 2012-05-17 | $21.02 | $21.05 | $20.61 | $20.61 | 808,300 | — | — | — | — | — |
| 2012-05-16 | $21.25 | $21.32 | $20.95 | $20.97 | 920,600 | — | — | — | — | — |
| 2012-05-15 | $21.09 | $21.44 | $21.02 | $21.22 | 978,300 | — | — | — | — | — |
| 2012-05-14 | $20.91 | $21.14 | $20.83 | $21.05 | 880,400 | — | — | — | — | — |
| 2012-05-11 | $21.20 | $21.45 | $21.07 | $21.11 | 483,800 | — | — | — | — | — |
| 2012-05-10 | $21.43 | $21.51 | $21.22 | $21.29 | 635,400 | — | — | — | — | — |
| 2012-05-09 | $21.58 | $21.62 | $20.96 | $21.35 | 969,300 | — | — | — | — | — |
| 2012-05-08 | $21.52 | $22.14 | $21.49 | $21.85 | 790,300 | — | — | — | — | — |
| 2012-05-07 | $22.19 | $22.21 | $22.00 | $22.15 | 901,000 | — | — | — | — | — |
| 2012-05-04 | $22.52 | $22.64 | $22.23 | $22.33 | 537,000 | — | — | — | — | — |
| 2012-05-03 | $23.04 | $23.04 | $22.61 | $22.65 | 341,900 | — | — | — | — | — |
| 2012-05-02 | $23.16 | $23.22 | $22.99 | $23.03 | 332,000 | — | — | — | — | — |
| 2012-05-01 | $23.19 | $23.57 | $23.16 | $23.32 | 365,200 | — | — | — | — | — |
| 2012-04-30 | $23.26 | $23.33 | $23.16 | $23.21 | 432,600 | — | — | — | — | — |
| 2012-04-27 | $23.26 | $23.43 | $23.12 | $23.32 | 412,200 | — | — | — | — | — |
| 2012-04-26 | $22.91 | $23.30 | $22.74 | $23.17 | 468,700 | — | — | — | — | — |
| 2012-04-25 | $22.86 | $23.00 | $22.72 | $22.96 | 352,700 | — | — | — | — | — |
| 2012-04-24 | $22.75 | $22.85 | $22.64 | $22.71 | 395,000 | — | — | — | — | — |
| 2012-04-23 | $22.65 | $22.77 | $22.46 | $22.76 | 526,400 | — | — | — | — | — |
| 2012-04-20 | $22.92 | $23.04 | $22.85 | $22.90 | 540,000 | — | — | — | — | — |
| 2012-04-19 | $22.92 | $23.08 | $22.70 | $22.78 | 680,200 | — | — | — | — | — |
| 2012-04-18 | $22.87 | $23.02 | $22.82 | $22.84 | 907,200 | — | — | — | — | — |
| 2012-04-17 | $23.05 | $23.11 | $23.00 | $23.01 | 1,018,600 | — | — | — | — | — |
| 2012-04-16 | $23.15 | $23.20 | $23.00 | $23.01 | 346,000 | — | — | — | — | — |
| 2012-04-13 | $23.31 | $23.39 | $23.03 | $23.10 | 411,200 | — | — | — | — | — |
| 2012-04-12 | $23.39 | $23.44 | $23.22 | $23.41 | 391,400 | — | — | — | — | — |
| 2012-04-11 | $23.19 | $23.45 | $23.15 | $23.45 | 386,100 | — | — | — | — | — |
| 2012-04-10 | $23.12 | $23.23 | $23.01 | $23.06 | 808,900 | — | — | — | — | — |
| 2012-04-09 | $23.14 | $23.23 | $23.01 | $23.18 | 642,800 | — | — | — | — | — |
| 2012-04-05 | $23.55 | $23.67 | $23.51 | $23.55 | 374,700 | — | — | — | — | — |
| 2012-04-04 | $23.79 | $23.94 | $23.64 | $23.64 | 614,500 | — | — | — | — | — |
| 2012-04-03 | $24.23 | $24.34 | $23.94 | $24.04 | 634,100 | — | — | — | — | — |
| 2012-04-02 | $23.84 | $24.46 | $23.78 | $24.19 | 768,000 | — | — | — | — | — |
| 2012-03-30 | $24.15 | $24.20 | $23.90 | $23.91 | 553,700 | — | — | — | — | — |
| 2012-03-29 | $23.85 | $24.06 | $23.85 | $23.98 | 418,900 | — | — | — | — | — |
| 2012-03-28 | $24.43 | $24.48 | $23.96 | $24.08 | 560,500 | — | — | — | — | — |
| 2012-03-27 | $24.60 | $24.65 | $24.47 | $24.47 | 261,100 | — | — | — | — | — |
| 2012-03-26 | $24.54 | $24.69 | $24.50 | $24.65 | 417,600 | — | — | — | — | — |
| 2012-03-23 | $24.25 | $24.43 | $24.07 | $24.43 | 223,000 | — | — | — | — | — |
| 2012-03-22 | $24.10 | $24.28 | $23.89 | $24.19 | 292,000 | — | — | — | — | — |
| 2012-03-21 | $24.23 | $24.30 | $24.08 | $24.24 | 290,300 | — | — | — | — | — |
| 2012-03-20 | $24.26 | $24.30 | $24.14 | $24.25 | 189,400 | — | — | — | — | — |
| 2012-03-19 | $24.35 | $24.62 | $24.14 | $24.37 | 328,300 | — | — | — | — | — |
| 2012-03-16 | $24.05 | $24.58 | $24.05 | $24.42 | 457,500 | — | — | — | — | — |
| 2012-03-15 | $24.33 | $24.64 | $24.27 | $24.59 | 336,900 | — | — | — | — | — |
| 2012-03-14 | $24.53 | $24.55 | $24.25 | $24.41 | 335,800 | — | — | — | — | — |
| 2012-03-13 | $24.38 | $24.57 | $24.17 | $24.57 | 455,400 | — | — | — | — | — |
| 2012-03-12 | $24.08 | $24.24 | $23.81 | $24.21 | 280,600 | — | — | — | $0.16 | — |
| 2012-03-09 | $24.06 | $24.44 | $24.03 | $24.36 | 529,400 | — | — | — | — | — |
| 2012-03-08 | $23.95 | $24.21 | $23.77 | $23.99 | 574,100 | — | — | — | — | — |
| 2012-03-07 | $23.83 | $23.94 | $23.63 | $23.81 | 726,600 | — | — | — | — | — |
| 2012-03-06 | $23.84 | $24.02 | $23.72 | $23.77 | 386,400 | — | — | — | — | — |
| 2012-03-05 | $23.99 | $24.11 | $23.80 | $24.03 | 492,200 | — | — | — | — | — |
| 2012-03-02 | $24.26 | $24.48 | $23.96 | $24.06 | 402,800 | — | — | — | — | — |
| 2012-03-01 | $24.40 | $24.55 | $24.22 | $24.33 | 502,600 | — | — | — | — | — |
| 2012-02-29 | $24.80 | $24.91 | $24.34 | $24.34 | 527,300 | — | — | — | — | — |
| 2012-02-28 | $24.82 | $24.87 | $24.46 | $24.69 | 432,000 | — | — | — | — | — |
| 2012-02-27 | $24.69 | $24.94 | $24.53 | $24.85 | 342,900 | — | — | — | — | — |
| 2012-02-24 | $24.71 | $24.87 | $24.61 | $24.83 | 410,800 | — | — | — | — | — |
| 2012-02-23 | $24.45 | $24.75 | $24.38 | $24.74 | 369,400 | — | — | — | — | — |
| 2012-02-22 | $24.33 | $24.59 | $24.25 | $24.40 | 486,600 | — | — | — | — | — |
| 2012-02-21 | $24.33 | $24.46 | $24.12 | $24.33 | 505,600 | — | — | — | — | — |
| 2012-02-17 | $24.47 | $24.49 | $24.21 | $24.33 | 257,900 | — | — | — | — | — |
| 2012-02-16 | $24.11 | $24.49 | $24.11 | $24.44 | 359,900 | — | — | — | — | — |
| 2012-02-15 | $24.28 | $24.37 | $24.02 | $24.14 | 281,600 | — | — | — | — | — |
| 2012-02-14 | $24.09 | $24.29 | $24.07 | $24.21 | 262,700 | — | — | — | — | — |
| 2012-02-13 | $24.24 | $24.43 | $23.98 | $24.15 | 362,200 | — | — | — | — | — |
| 2012-02-10 | $24.00 | $24.24 | $23.91 | $24.09 | 380,400 | — | — | — | — | — |
| 2012-02-09 | $24.15 | $24.29 | $23.97 | $24.25 | 315,300 | — | — | — | — | — |
| 2012-02-08 | $24.27 | $24.43 | $24.10 | $24.12 | 316,900 | — | — | — | — | — |
| 2012-02-07 | $23.95 | $24.63 | $22.50 | $24.13 | 792,600 | — | — | — | — | — |
| 2012-02-06 | $24.33 | $24.60 | $24.33 | $24.46 | 434,000 | — | — | — | — | — |
| 2012-02-03 | $24.50 | $24.70 | $24.37 | $24.49 | 629,200 | — | — | — | — | — |
| 2012-02-02 | $24.55 | $24.71 | $24.21 | $24.29 | 520,500 | — | — | — | — | — |
| 2012-02-01 | $24.20 | $24.58 | $24.13 | $24.56 | 1,116,500 | — | — | — | — | — |
| 2012-01-31 | $24.15 | $24.20 | $23.79 | $23.97 | 365,700 | — | — | — | — | — |
| 2012-01-30 | $23.78 | $24.10 | $23.68 | $24.02 | 351,300 | — | — | — | — | — |
| 2012-01-27 | $23.87 | $24.19 | $23.87 | $24.01 | 324,600 | — | — | — | — | — |
| 2012-01-26 | $24.07 | $24.19 | $23.62 | $23.98 | 460,700 | — | — | — | — | — |
| 2012-01-25 | $23.91 | $24.07 | $23.74 | $24.01 | 340,900 | — | — | — | — | — |
| 2012-01-24 | $23.86 | $23.96 | $23.76 | $23.91 | 405,100 | — | — | — | — | — |
| 2012-01-23 | $23.94 | $24.19 | $23.83 | $24.08 | 588,900 | — | — | — | — | — |
| 2012-01-20 | $23.71 | $24.00 | $23.67 | $23.99 | 439,000 | — | — | — | — | — |
| 2012-01-19 | $23.60 | $23.81 | $23.21 | $23.73 | 450,700 | — | — | — | — | — |
| 2012-01-18 | $23.24 | $23.70 | $23.19 | $23.65 | 417,400 | — | — | — | — | — |
| 2012-01-17 | $23.07 | $23.30 | $23.06 | $23.21 | 560,800 | — | — | — | — | — |
| 2012-01-13 | $23.11 | $23.14 | $22.86 | $22.94 | 300,100 | — | — | — | — | — |
| 2012-01-12 | $23.34 | $23.36 | $23.03 | $23.25 | 484,000 | — | — | — | — | — |
| 2012-01-11 | $23.00 | $23.33 | $22.98 | $23.33 | 399,900 | — | — | — | — | — |
| 2012-01-10 | $22.89 | $23.10 | $22.83 | $23.10 | 445,000 | — | — | — | — | — |
| 2012-01-09 | $22.62 | $22.87 | $22.52 | $22.74 | 281,500 | — | — | — | — | — |
| 2012-01-06 | $22.65 | $22.81 | $22.44 | $22.57 | 432,000 | — | — | — | — | — |
| 2012-01-05 | $22.49 | $22.69 | $22.28 | $22.69 | 766,500 | — | — | — | — | — |
| 2012-01-04 | $22.65 | $22.69 | $22.50 | $22.61 | 712,400 | — | — | — | — | — |
| 2012-01-03 | $22.75 | $22.78 | $22.63 | $22.67 | 719,000 | — | — | — | — | — |
| 2011-12-30 | $22.43 | $22.62 | $22.43 | $22.55 | 369,600 | — | — | — | — | — |
| 2011-12-29 | $22.30 | $22.52 | $22.25 | $22.50 | 222,500 | — | — | — | — | — |
| 2011-12-28 | $22.45 | $22.51 | $22.16 | $22.19 | 378,800 | — | — | — | — | — |
| 2011-12-27 | $22.44 | $22.71 | $22.37 | $22.41 | 543,300 | — | — | — | — | — |
| 2011-12-23 | $22.70 | $22.70 | $22.51 | $22.58 | 309,100 | — | — | — | — | — |
| 2011-12-22 | $22.34 | $22.62 | $22.24 | $22.62 | 564,600 | — | — | — | — | — |
| 2011-12-21 | $22.09 | $22.28 | $21.95 | $22.25 | 534,500 | — | — | — | — | — |
| 2011-12-20 | $22.00 | $22.27 | $22.00 | $22.17 | 578,700 | — | — | — | — | — |
| 2011-12-19 | $22.28 | $22.42 | $21.60 | $21.65 | 498,800 | — | — | — | — | — |
| 2011-12-16 | $22.35 | $22.36 | $22.00 | $22.21 | 1,370,500 | — | — | — | — | — |
| 2011-12-15 | $22.33 | $22.42 | $22.05 | $22.17 | 640,000 | — | — | — | — | — |
| 2011-12-14 | $22.27 | $22.34 | $22.04 | $22.10 | 629,900 | — | — | — | — | — |
| 2011-12-13 | $22.58 | $22.70 | $22.34 | $22.44 | 916,200 | — | — | — | — | — |
| 2011-12-12 | $22.49 | $22.51 | $22.21 | $22.39 | 600,800 | — | — | — | — | — |
| 2011-12-09 | $22.26 | $22.73 | $22.24 | $22.67 | 847,200 | — | — | — | — | — |
| 2011-12-08 | $22.01 | $22.38 | $21.97 | $22.22 | 1,266,300 | — | — | — | $0.16 | — |
| 2011-12-07 | $22.12 | $22.44 | $21.95 | $22.35 | 642,800 | — | — | — | — | — |
| 2011-12-06 | $22.45 | $22.45 | $22.13 | $22.21 | 484,100 | — | — | — | — | — |
| 2011-12-05 | $22.67 | $22.75 | $22.29 | $22.41 | 574,900 | — | — | — | — | — |
| 2011-12-02 | $22.60 | $22.79 | $22.35 | $22.42 | 609,200 | — | — | — | — | — |
| 2011-12-01 | $22.49 | $22.69 | $22.37 | $22.48 | 682,700 | — | — | — | — | — |
| 2011-11-30 | $22.34 | $22.57 | $21.94 | $22.57 | 1,352,900 | — | — | — | — | — |
| 2011-11-29 | $21.82 | $21.92 | $21.57 | $21.69 | 428,800 | — | — | — | — | — |
| 2011-11-28 | $21.60 | $21.80 | $21.40 | $21.76 | 485,500 | — | — | — | — | — |
| 2011-11-25 | $21.14 | $21.26 | $21.05 | $21.10 | 251,600 | — | — | — | — | — |
| 2011-11-23 | $21.13 | $21.34 | $21.10 | $21.17 | 670,800 | — | — | — | — | — |
| 2011-11-22 | $21.63 | $21.70 | $21.21 | $21.27 | 702,900 | — | — | — | — | — |
| 2011-11-21 | $21.66 | $21.82 | $21.41 | $21.67 | 699,500 | — | — | — | — | — |
| 2011-11-18 | $21.88 | $22.10 | $21.60 | $21.99 | 1,043,600 | — | — | — | — | — |
| 2011-11-17 | $21.87 | $22.01 | $21.63 | $21.76 | 1,242,500 | — | — | — | — | — |
| 2011-11-16 | $22.01 | $22.50 | $21.93 | $21.93 | 932,100 | — | — | — | — | — |
| 2011-11-15 | $21.78 | $22.17 | $21.75 | $22.05 | 604,600 | — | — | — | — | — |
| 2011-11-14 | $21.97 | $22.02 | $21.77 | $21.87 | 563,900 | — | — | — | — | — |
| 2011-11-11 | $22.03 | $22.31 | $21.95 | $22.09 | 511,300 | — | — | — | — | — |
| 2011-11-10 | $21.67 | $21.91 | $21.57 | $21.80 | 643,000 | — | — | — | — | — |
| 2011-11-09 | $21.98 | $22.09 | $21.46 | $21.47 | 1,065,500 | — | — | — | — | — |
| 2011-11-08 | $22.67 | $22.83 | $22.19 | $22.48 | 627,000 | — | — | — | — | — |
| 2011-11-07 | $22.49 | $22.66 | $22.34 | $22.49 | 653,100 | — | — | — | — | — |
| 2011-11-04 | $22.54 | $22.62 | $22.24 | $22.46 | 490,600 | — | — | — | — | — |
| 2011-11-03 | $22.49 | $23.14 | $22.21 | $22.77 | 1,369,900 | — | — | — | — | — |
| 2011-11-02 | $21.37 | $22.13 | $21.19 | $22.07 | 1,284,600 | — | — | — | — | — |
| 2011-11-01 | $21.68 | $21.89 | $21.04 | $21.06 | 1,113,300 | — | — | — | — | — |
| 2011-10-31 | $22.55 | $22.62 | $22.22 | $22.25 | 563,400 | — | — | — | — | — |
| 2011-10-28 | $22.74 | $22.87 | $22.54 | $22.77 | 736,800 | — | — | — | — | — |
| 2011-10-27 | $22.73 | $23.02 | $22.56 | $22.79 | 819,000 | — | — | — | — | — |
| 2011-10-26 | $22.11 | $22.23 | $21.65 | $22.12 | 599,200 | — | — | — | — | — |
| 2011-10-25 | $22.00 | $22.20 | $21.82 | $21.90 | 764,200 | — | — | — | — | — |
| 2011-10-24 | $21.24 | $22.24 | $21.24 | $22.16 | 837,400 | — | — | — | — | — |
| 2011-10-21 | $21.19 | $21.34 | $20.94 | $21.17 | 670,400 | — | — | — | — | — |
| 2011-10-20 | $21.11 | $21.20 | $20.78 | $21.03 | 549,300 | — | — | — | — | — |
| 2011-10-19 | $21.29 | $21.46 | $21.12 | $21.23 | 708,500 | — | — | — | — | — |
| 2011-10-18 | $20.99 | $21.52 | $20.99 | $21.41 | 1,093,300 | — | — | — | — | — |
| 2011-10-17 | $21.41 | $21.56 | $20.95 | $20.99 | 772,300 | — | — | — | — | — |
| 2011-10-14 | $21.75 | $21.82 | $21.45 | $21.59 | 724,200 | — | — | — | — | — |
| 2011-10-13 | $21.40 | $21.63 | $21.24 | $21.48 | 784,100 | — | — | — | — | — |
| 2011-10-12 | $21.21 | $21.59 | $21.19 | $21.52 | 1,075,000 | — | — | — | — | — |
| 2011-10-11 | $20.94 | $21.21 | $20.89 | $21.12 | 692,200 | — | — | — | — | — |
| 2011-10-10 | $20.63 | $20.96 | $20.59 | $20.96 | 650,300 | — | — | — | — | — |
| 2011-10-07 | $20.49 | $20.66 | $20.22 | $20.31 | 580,000 | — | — | — | — | — |
| 2011-10-06 | $19.85 | $20.49 | $19.73 | $20.49 | 662,100 | — | — | — | — | — |
| 2011-10-05 | $19.88 | $19.97 | $19.61 | $19.89 | 679,200 | — | — | — | — | — |
| 2011-10-04 | $19.03 | $19.92 | $19.01 | $19.88 | 1,300,000 | — | — | — | — | — |
| 2011-10-03 | $20.06 | $20.26 | $19.18 | $19.18 | 991,700 | — | — | — | — | — |
| 2011-09-30 | $20.13 | $20.74 | $20.07 | $20.14 | 848,200 | — | — | — | — | — |
| 2011-09-29 | $20.60 | $20.76 | $20.00 | $20.37 | 715,800 | — | — | — | — | — |
| 2011-09-28 | $20.81 | $20.97 | $20.26 | $20.26 | 695,000 | — | — | — | — | — |
| 2011-09-27 | $20.84 | $21.38 | $20.58 | $20.69 | 950,100 | — | — | — | — | — |
| 2011-09-26 | $20.25 | $20.55 | $19.91 | $20.54 | 584,800 | — | — | — | — | — |
| 2011-09-23 | $19.90 | $20.16 | $19.86 | $20.16 | 891,900 | — | — | — | — | — |
| 2011-09-22 | $19.95 | $20.23 | $19.78 | $20.00 | 1,788,200 | — | — | — | — | — |
| 2011-09-21 | $20.92 | $21.06 | $20.44 | $20.44 | 1,107,200 | — | — | — | — | — |
| 2011-09-20 | $20.97 | $21.35 | $20.86 | $20.94 | 1,175,700 | — | — | — | — | — |
| 2011-09-19 | $20.60 | $21.06 | $20.47 | $20.90 | 822,100 | — | — | — | — | — |
| 2011-09-16 | $21.08 | $21.22 | $20.80 | $20.94 | 934,400 | — | — | — | — | — |
| 2011-09-15 | $20.71 | $21.08 | $20.58 | $21.05 | 888,900 | — | — | — | — | — |
| 2011-09-14 | $20.36 | $20.72 | $20.11 | $20.52 | 823,900 | — | — | — | — | — |
| 2011-09-13 | $19.94 | $20.25 | $19.80 | $20.21 | 1,018,200 | — | — | — | $0.16 | — |
| 2011-09-12 | $19.75 | $20.12 | $19.53 | $20.12 | 1,759,700 | — | — | — | — | — |
| 2011-09-09 | $20.44 | $20.52 | $19.83 | $19.98 | 845,500 | — | — | — | — | — |
| 2011-09-08 | $20.85 | $20.97 | $20.59 | $20.63 | 533,700 | — | — | — | — | — |
| 2011-09-07 | $20.68 | $21.04 | $20.63 | $21.04 | 708,500 | — | — | — | — | — |
| 2011-09-06 | $19.96 | $20.52 | $19.83 | $20.43 | 1,432,800 | — | — | — | — | — |
| 2011-09-02 | $20.43 | $20.71 | $20.33 | $20.49 | 1,277,000 | — | — | — | — | — |
| 2011-09-01 | $20.99 | $21.36 | $20.72 | $20.76 | 1,380,700 | — | — | — | — | — |
| 2011-08-31 | $20.77 | $21.13 | $20.68 | $20.82 | 1,283,400 | — | — | — | — | — |
| 2011-08-30 | $20.68 | $20.83 | $20.51 | $20.63 | 1,295,000 | — | — | — | — | — |
| 2011-08-29 | $20.51 | $20.92 | $20.49 | $20.76 | 1,391,800 | — | — | — | — | — |
| 2011-08-26 | $19.92 | $20.35 | $19.76 | $20.32 | 1,698,200 | — | — | — | — | — |
| 2011-08-25 | $20.60 | $20.60 | $20.01 | $20.03 | 887,200 | — | — | — | — | — |
| 2011-08-24 | $20.31 | $20.57 | $20.17 | $20.50 | 778,400 | — | — | — | — | — |
| 2011-08-23 | $19.94 | $20.36 | $19.87 | $20.33 | 940,800 | — | — | — | — | — |
| 2011-08-22 | $19.96 | $20.10 | $19.53 | $19.83 | 1,100,900 | — | — | — | — | — |
| 2011-08-19 | $19.86 | $20.27 | $19.57 | $19.59 | 921,100 | — | — | — | — | — |
| 2011-08-18 | $20.50 | $20.59 | $19.88 | $20.08 | 1,549,800 | — | — | — | — | — |
| 2011-08-17 | $21.46 | $21.47 | $20.93 | $21.10 | 850,300 | — | — | — | — | — |
| 2011-08-16 | $21.20 | $21.50 | $21.09 | $21.35 | 1,215,800 | — | — | — | — | — |
| 2011-08-15 | $21.67 | $21.73 | $21.28 | $21.36 | 1,295,900 | — | — | — | — | — |
| 2011-08-12 | $21.12 | $21.89 | $20.74 | $21.58 | 1,902,900 | — | — | — | — | — |
| 2011-08-11 | $20.10 | $21.13 | $19.58 | $20.96 | 1,463,600 | — | — | — | — | — |
| 2011-08-10 | $20.43 | $20.76 | $20.00 | $20.01 | 2,213,700 | — | — | — | — | — |
| 2011-08-09 | $20.45 | $20.82 | $19.54 | $20.80 | 2,162,900 | — | — | — | — | — |
| 2011-08-08 | $20.96 | $21.07 | $20.09 | $20.09 | 1,620,800 | — | — | — | — | — |
| 2011-08-05 | $21.93 | $22.18 | $21.17 | $21.45 | 1,260,300 | — | — | — | — | — |
| 2011-08-04 | $22.43 | $22.51 | $21.77 | $21.77 | 1,330,400 | — | — | — | — | — |
| 2011-08-03 | $22.40 | $22.70 | $21.94 | $22.69 | 700,800 | — | — | — | — | — |
| 2011-08-02 | $22.82 | $23.12 | $22.38 | $22.39 | 679,000 | — | — | — | — | — |
| 2011-08-01 | $23.24 | $23.32 | $22.82 | $22.98 | 744,000 | — | — | — | — | — |
| 2011-07-29 | $23.02 | $23.40 | $22.91 | $23.06 | 606,700 | — | — | — | — | — |
| 2011-07-28 | $23.40 | $23.52 | $23.22 | $23.26 | 518,200 | — | — | — | — | — |
| 2011-07-27 | $23.46 | $23.53 | $23.23 | $23.43 | 854,300 | — | — | — | — | — |
| 2011-07-26 | $23.62 | $23.79 | $23.49 | $23.52 | 510,700 | — | — | — | — | — |
| 2011-07-25 | $23.65 | $23.79 | $23.60 | $23.62 | 467,400 | — | — | — | — | — |
| 2011-07-22 | $23.76 | $23.93 | $23.71 | $23.84 | 386,100 | — | — | — | — | — |
| 2011-07-21 | $23.80 | $24.00 | $23.70 | $23.76 | 549,800 | — | — | — | — | — |
| 2011-07-20 | $23.78 | $23.85 | $23.58 | $23.74 | 546,200 | — | — | — | — | — |
| 2011-07-19 | $23.59 | $23.81 | $23.59 | $23.72 | 508,200 | — | — | — | — | — |
| 2011-07-18 | $23.54 | $23.83 | $23.39 | $23.41 | 960,000 | — | — | — | — | — |
| 2011-07-15 | $23.81 | $23.89 | $23.56 | $23.68 | 386,800 | — | — | — | — | — |
| 2011-07-14 | $24.15 | $24.29 | $23.69 | $23.75 | 427,400 | — | — | — | — | — |
| 2011-07-13 | $24.13 | $24.43 | $24.07 | $24.12 | 384,100 | — | — | — | — | — |
| 2011-07-12 | $23.96 | $24.20 | $23.89 | $24.04 | 489,100 | — | — | — | — | — |
| 2011-07-11 | $24.26 | $24.36 | $24.01 | $24.05 | 554,400 | — | — | — | — | — |
| 2011-07-08 | $24.49 | $24.59 | $24.34 | $24.49 | 418,500 | — | — | — | — | — |
| 2011-07-07 | $24.70 | $24.84 | $24.59 | $24.75 | 496,700 | — | — | — | — | — |
| 2011-07-06 | $24.32 | $24.67 | $24.32 | $24.59 | 559,100 | — | — | — | — | — |
| 2011-07-05 | $24.40 | $24.43 | $24.24 | $24.37 | 486,600 | — | — | — | — | — |
| 2011-07-01 | $24.14 | $24.45 | $24.12 | $24.37 | 704,000 | — | — | — | — | — |
| 2011-06-30 | $23.95 | $24.21 | $23.89 | $24.07 | 893,300 | — | — | — | — | — |
| 2011-06-29 | $23.69 | $23.97 | $23.65 | $23.96 | 976,600 | — | — | — | — | — |
| 2011-06-28 | $23.53 | $23.71 | $23.44 | $23.63 | 407,000 | — | — | — | — | — |
| 2011-06-27 | $23.47 | $23.72 | $23.44 | $23.45 | 932,300 | — | — | — | — | — |
| 2011-06-24 | $23.39 | $23.52 | $23.25 | $23.52 | 943,200 | — | — | — | — | — |
| 2011-06-23 | $23.11 | $23.50 | $22.98 | $23.44 | 1,098,600 | — | — | — | — | — |
| 2011-06-22 | $23.15 | $23.70 | $23.10 | $23.34 | 2,364,800 | — | — | — | — | — |
| 2011-06-21 | $22.94 | $23.27 | $22.93 | $23.22 | 834,700 | — | — | — | — | — |
| 2011-06-20 | $22.67 | $22.99 | $22.67 | $22.88 | 692,600 | — | — | — | — | — |
| 2011-06-17 | $22.75 | $22.96 | $22.54 | $22.78 | 1,965,300 | — | — | — | — | — |
| 2011-06-16 | $22.02 | $22.08 | $21.93 | $22.08 | 981,000 | — | — | — | — | — |
| 2011-06-15 | $22.22 | $22.52 | $22.05 | $22.06 | 694,800 | — | — | — | — | — |
| 2011-06-14 | $21.98 | $22.72 | $21.95 | $22.36 | 1,477,800 | — | — | — | — | — |
| 2011-06-13 | $21.83 | $22.00 | $21.72 | $21.79 | 1,204,900 | — | — | — | $0.15 | — |
| 2011-06-10 | $22.18 | $22.39 | $21.83 | $21.85 | 1,281,900 | — | — | — | — | — |
| 2011-06-09 | $22.39 | $22.64 | $22.23 | $22.23 | 1,205,100 | — | — | — | — | — |
| 2011-06-08 | $22.60 | $22.97 | $22.32 | $22.34 | 833,300 | — | — | — | — | — |
| 2011-06-07 | $22.75 | $22.78 | $22.50 | $22.61 | 561,400 | — | — | — | — | — |
| 2011-06-06 | $22.79 | $22.92 | $22.64 | $22.67 | 920,300 | — | — | — | — | — |
| 2011-06-03 | $22.89 | $22.89 | $22.75 | $22.85 | 958,000 | — | — | — | — | — |
| 2011-06-02 | $22.96 | $23.24 | $22.90 | $23.16 | 1,159,000 | — | — | — | — | — |
| 2011-06-01 | $22.87 | $22.97 | $22.79 | $22.92 | 1,065,100 | — | — | — | — | — |
| 2011-05-31 | $23.00 | $23.00 | $22.75 | $22.88 | 964,200 | — | — | — | — | — |
| 2011-05-27 | $22.80 | $22.88 | $22.76 | $22.82 | 520,700 | — | — | — | — | — |
| 2011-05-26 | $22.57 | $22.82 | $22.57 | $22.79 | 668,400 | — | — | — | — | — |
| 2011-05-25 | $22.46 | $22.69 | $22.35 | $22.63 | 682,800 | — | — | — | — | — |
| 2011-05-24 | $22.49 | $22.54 | $22.35 | $22.45 | 745,300 | — | — | — | — | — |
| 2011-05-23 | $22.44 | $22.50 | $22.30 | $22.40 | 818,900 | — | — | — | — | — |
| 2011-05-20 | $22.72 | $22.96 | $22.65 | $22.67 | 859,700 | — | — | — | — | — |
| 2011-05-19 | $22.61 | $22.77 | $22.58 | $22.71 | 1,868,000 | — | — | — | — | — |
| 2011-05-18 | $22.45 | $22.62 | $22.40 | $22.48 | 906,100 | — | — | — | — | — |
| 2011-05-17 | $22.35 | $22.46 | $22.20 | $22.43 | 757,600 | — | — | — | — | — |
| 2011-05-16 | $22.63 | $22.72 | $22.40 | $22.40 | 704,100 | — | — | — | — | — |
| 2011-05-13 | $22.52 | $22.84 | $22.52 | $22.74 | 1,167,900 | — | — | — | — | — |
| 2011-05-12 | $22.49 | $22.95 | $22.19 | $22.90 | 1,231,100 | — | — | — | — | — |
| 2011-05-11 | $23.04 | $23.16 | $22.44 | $22.58 | 1,348,400 | — | — | — | — | — |
| 2011-05-10 | $23.50 | $23.50 | $22.98 | $23.09 | 1,068,400 | — | — | — | — | — |
| 2011-05-09 | $23.00 | $23.44 | $22.80 | $23.42 | 537,800 | — | — | — | — | — |
| 2011-05-06 | $23.08 | $23.24 | $22.88 | $23.07 | 629,900 | — | — | — | — | — |
| 2011-05-05 | $23.09 | $23.29 | $22.87 | $22.96 | 565,500 | — | — | — | — | — |
| 2011-05-04 | $23.23 | $23.30 | $22.89 | $23.16 | 440,200 | — | — | — | — | — |
| 2011-05-03 | $23.26 | $23.31 | $23.12 | $23.27 | 422,900 | — | — | — | — | — |
| 2011-05-02 | $23.35 | $23.42 | $23.24 | $23.25 | 467,800 | — | — | — | — | — |
| 2011-04-29 | $23.44 | $23.53 | $23.20 | $23.24 | 538,000 | — | — | — | — | — |
| 2011-04-28 | $23.33 | $23.61 | $23.26 | $23.44 | 469,900 | — | — | — | — | — |
| 2011-04-27 | $23.16 | $23.43 | $23.00 | $23.43 | 566,400 | — | — | — | — | — |
| 2011-04-26 | $22.93 | $23.25 | $22.81 | $23.23 | 503,100 | — | — | — | — | — |
| 2011-04-25 | $22.70 | $22.91 | $22.61 | $22.91 | 369,600 | — | — | — | — | — |
| 2011-04-21 | $22.87 | $22.90 | $22.73 | $22.83 | 248,500 | — | — | — | — | — |
| 2011-04-20 | $22.93 | $23.00 | $22.71 | $22.83 | 808,700 | — | — | — | — | — |
| 2011-04-19 | $22.70 | $22.90 | $22.67 | $22.72 | 470,000 | — | — | — | — | — |
| 2011-04-18 | $22.67 | $22.84 | $22.55 | $22.65 | 684,300 | — | — | — | — | — |
| 2011-04-15 | $22.85 | $22.98 | $22.75 | $22.92 | 240,500 | — | — | — | — | — |
| 2011-04-14 | $22.76 | $22.95 | $22.75 | $22.87 | 474,700 | — | — | — | — | — |
| 2011-04-13 | $22.90 | $22.98 | $22.76 | $22.83 | 494,900 | — | — | — | — | — |
| 2011-04-12 | $22.77 | $22.89 | $22.62 | $22.83 | 513,600 | — | — | — | — | — |
| 2011-04-11 | $22.72 | $22.91 | $22.69 | $22.88 | 414,100 | — | — | — | — | — |
| 2011-04-08 | $23.00 | $23.16 | $22.71 | $22.82 | 831,600 | — | — | — | — | — |
| 2011-04-07 | $23.12 | $23.12 | $22.95 | $22.97 | 765,700 | — | — | — | — | — |
| 2011-04-06 | $22.91 | $23.24 | $22.78 | $23.06 | 773,400 | — | — | — | — | — |
| 2011-04-05 | $22.88 | $23.12 | $22.77 | $22.86 | 449,900 | — | — | — | — | — |
| 2011-04-04 | $23.00 | $23.10 | $22.78 | $22.87 | 680,300 | — | — | — | — | — |
| 2011-04-01 | $22.72 | $23.03 | $22.61 | $22.95 | 986,000 | — | — | — | — | — |
| 2011-03-31 | $22.42 | $22.73 | $22.41 | $22.69 | 818,400 | — | — | — | — | — |
| 2011-03-30 | $21.63 | $22.65 | $21.61 | $22.52 | 1,970,300 | — | — | — | — | — |
| 2011-03-29 | $21.27 | $21.62 | $21.25 | $21.62 | 533,300 | — | — | — | — | — |
| 2011-03-28 | $21.53 | $21.61 | $21.31 | $21.33 | 444,500 | — | — | — | — | — |
| 2011-03-25 | $21.48 | $21.70 | $21.34 | $21.46 | 489,200 | — | — | — | — | — |
| 2011-03-24 | $21.30 | $21.55 | $21.12 | $21.48 | 470,700 | — | — | — | — | — |
| 2011-03-23 | $21.18 | $21.26 | $21.05 | $21.20 | 528,900 | — | — | — | — | — |
| 2011-03-22 | $21.27 | $21.32 | $21.05 | $21.16 | 860,000 | — | — | — | — | — |
| 2011-03-21 | $21.24 | $21.42 | $21.14 | $21.23 | 748,900 | — | — | — | — | — |
| 2011-03-18 | $21.32 | $21.36 | $20.97 | $21.12 | 869,400 | — | — | — | — | — |
| 2011-03-17 | $21.26 | $21.43 | $21.16 | $21.20 | 509,500 | — | — | — | — | — |
| 2011-03-16 | $21.39 | $21.45 | $20.99 | $21.00 | 1,450,500 | — | — | — | — | — |
| 2011-03-15 | $21.27 | $21.54 | $21.18 | $21.38 | 647,100 | — | — | — | — | — |
| 2011-03-14 | $21.60 | $21.77 | $21.52 | $21.62 | 546,700 | — | — | — | — | — |
| 2011-03-11 | $21.93 | $21.95 | $21.48 | $21.70 | 1,094,400 | — | — | — | $0.15 | — |
| 2011-03-10 | $22.50 | $22.50 | $21.99 | $22.00 | 721,000 | — | — | — | — | — |
| 2011-03-09 | $22.62 | $22.69 | $22.40 | $22.59 | 548,300 | — | — | — | — | — |
| 2011-03-08 | $22.59 | $22.81 | $22.50 | $22.62 | 659,500 | — | — | — | — | — |
| 2011-03-07 | $22.99 | $23.15 | $22.59 | $22.61 | 650,400 | — | — | — | — | — |
| 2011-03-04 | $23.33 | $23.33 | $22.86 | $22.92 | 871,800 | — | — | — | — | — |
| 2011-03-03 | $23.03 | $23.50 | $23.03 | $23.40 | 631,200 | — | — | — | — | — |
| 2011-03-02 | $22.76 | $23.17 | $22.73 | $22.89 | 775,400 | — | — | — | — | — |
| 2011-03-01 | $23.02 | $23.22 | $22.80 | $22.84 | 818,600 | — | — | — | — | — |
| 2011-02-28 | $23.33 | $23.40 | $22.64 | $22.92 | 1,772,300 | — | — | — | — | — |
| 2011-02-25 | $22.96 | $23.28 | $22.88 | $23.24 | 446,500 | — | — | — | — | — |
| 2011-02-24 | $22.59 | $22.96 | $22.55 | $22.86 | 1,005,700 | — | — | — | — | — |
| 2011-02-23 | $22.81 | $22.86 | $22.55 | $22.65 | 902,400 | — | — | — | — | — |
| 2011-02-22 | $23.06 | $23.31 | $22.82 | $22.89 | 761,400 | — | — | — | — | — |
| 2011-02-18 | $23.30 | $23.44 | $23.15 | $23.24 | 675,400 | — | — | — | — | — |
| 2011-02-17 | $23.13 | $23.40 | $23.11 | $23.33 | 774,900 | — | — | — | — | — |
| 2011-02-16 | $22.95 | $23.14 | $22.87 | $23.08 | 950,300 | — | — | — | — | — |
| 2011-02-15 | $22.91 | $23.08 | $22.77 | $22.91 | 905,000 | — | — | — | — | — |
| 2011-02-14 | $22.68 | $23.06 | $22.63 | $22.88 | 1,125,600 | — | — | — | — | — |
| 2011-02-11 | $22.40 | $22.80 | $22.33 | $22.59 | 852,200 | — | — | — | — | — |
| 2011-02-10 | $21.52 | $22.40 | $21.48 | $22.39 | 1,305,200 | — | — | — | — | — |
| 2011-02-09 | $21.69 | $21.78 | $21.42 | $21.65 | 1,268,400 | — | — | — | — | — |
| 2011-02-08 | $20.98 | $22.02 | $20.91 | $21.80 | 4,623,800 | — | — | — | — | — |
| 2011-02-07 | $22.94 | $23.25 | $22.94 | $23.25 | 626,600 | — | — | — | — | — |
| 2011-02-04 | $23.13 | $23.13 | $22.78 | $22.90 | 449,100 | — | — | — | — | — |
| 2011-02-03 | $22.94 | $23.16 | $22.74 | $23.13 | 461,500 | — | — | — | — | — |
| 2011-02-02 | $22.96 | $23.08 | $22.80 | $22.94 | 530,100 | — | — | — | — | — |
| 2011-02-01 | $22.95 | $23.00 | $22.83 | $22.96 | 717,900 | — | — | — | — | — |
| 2011-01-31 | $22.77 | $23.04 | $22.76 | $22.89 | 515,700 | — | — | — | — | — |
| 2011-01-28 | $22.92 | $23.00 | $22.71 | $22.76 | 609,300 | — | — | — | — | — |
| 2011-01-27 | $22.80 | $23.00 | $22.77 | $22.93 | 604,300 | — | — | — | — | — |
| 2011-01-26 | $23.03 | $23.04 | $22.51 | $22.78 | 790,800 | — | — | — | — | — |
| 2011-01-25 | $22.99 | $23.07 | $22.75 | $23.02 | 582,400 | — | — | — | — | — |
| 2011-01-24 | $22.83 | $23.14 | $22.75 | $23.08 | 464,000 | — | — | — | — | — |
| 2011-01-21 | $22.99 | $23.05 | $22.68 | $22.78 | 312,900 | — | — | — | — | — |
| 2011-01-20 | $23.04 | $23.14 | $22.73 | $22.82 | 499,400 | — | — | — | — | — |
| 2011-01-19 | $23.26 | $23.36 | $23.06 | $23.12 | 977,100 | — | — | — | — | — |
| 2011-01-18 | $22.76 | $23.36 | $22.71 | $23.36 | 1,297,000 | — | — | — | — | — |
| 2011-01-14 | $22.41 | $22.87 | $22.32 | $22.86 | 586,300 | — | — | — | — | — |
| 2011-01-13 | $22.45 | $22.57 | $22.35 | $22.39 | 326,300 | — | — | — | — | — |
| 2011-01-12 | $22.49 | $22.59 | $22.25 | $22.51 | 429,700 | — | — | — | — | — |
| 2011-01-11 | $22.37 | $22.42 | $22.19 | $22.38 | 628,000 | — | — | — | — | — |
| 2011-01-10 | $22.17 | $22.32 | $21.89 | $22.31 | 849,800 | — | — | — | — | — |
| 2011-01-07 | $22.39 | $22.59 | $22.14 | $22.23 | 588,800 | — | — | — | — | — |
| 2011-01-06 | $22.11 | $22.42 | $22.07 | $22.35 | 611,500 | — | — | — | — | — |
| 2011-01-05 | $22.08 | $22.17 | $22.08 | $22.11 | 810,900 | — | — | — | — | — |
| 2011-01-04 | $22.30 | $22.31 | $21.95 | $22.08 | 951,600 | — | — | — | — | — |
| 2011-01-03 | $22.04 | $22.53 | $22.00 | $22.28 | 1,043,000 | — | — | — | — | — |
| 2010-12-31 | $22.08 | $22.16 | $21.93 | $21.93 | 530,100 | — | — | — | — | — |
| 2010-12-30 | $21.85 | $22.21 | $21.85 | $22.06 | 469,400 | — | — | — | — | — |
| 2010-12-29 | $21.67 | $21.99 | $21.67 | $21.83 | 383,100 | — | — | — | — | — |
| 2010-12-28 | $21.79 | $21.79 | $21.51 | $21.65 | 255,300 | — | — | — | — | — |
| 2010-12-27 | $21.44 | $21.80 | $21.37 | $21.78 | 331,300 | — | — | — | — | — |
| 2010-12-23 | $21.62 | $21.92 | $21.45 | $21.45 | 780,500 | — | — | — | — | — |
| 2010-12-22 | $21.39 | $21.61 | $21.30 | $21.40 | 420,600 | — | — | — | — | — |
| 2010-12-21 | $21.54 | $21.64 | $21.15 | $21.35 | 1,026,400 | — | — | — | — | — |
| 2010-12-20 | $21.98 | $21.99 | $21.49 | $21.49 | 715,600 | — | — | — | — | — |
| 2010-12-17 | $22.11 | $22.19 | $21.88 | $21.90 | 1,298,200 | — | — | — | — | — |
| 2010-12-16 | $21.92 | $22.20 | $21.81 | $22.09 | 645,300 | — | — | — | — | — |
| 2010-12-15 | $22.12 | $22.27 | $21.89 | $21.89 | 797,400 | — | — | — | $0.15 | — |
| 2010-12-14 | $22.61 | $22.63 | $22.19 | $22.23 | 526,800 | — | — | — | — | — |
| 2010-12-13 | $22.43 | $22.73 | $22.43 | $22.63 | 555,200 | — | — | — | — | — |
| 2010-12-10 | $22.50 | $22.58 | $22.37 | $22.43 | 513,100 | — | — | — | — | — |
| 2010-12-09 | $21.52 | $22.49 | $21.52 | $22.48 | 1,024,100 | — | — | — | — | — |
| 2010-12-08 | $22.20 | $22.50 | $22.16 | $22.34 | 871,100 | — | — | — | — | — |
| 2010-12-07 | $22.18 | $22.38 | $22.13 | $22.18 | 442,400 | — | — | — | — | — |
| 2010-12-06 | $22.05 | $22.14 | $21.95 | $22.04 | 655,000 | — | — | — | — | — |
| 2010-12-03 | $21.66 | $22.21 | $21.64 | $22.16 | 965,500 | — | — | — | — | — |
| 2010-12-02 | $21.21 | $21.73 | $21.07 | $21.72 | 802,500 | — | — | — | — | — |
| 2010-12-01 | $20.85 | $21.23 | $20.82 | $21.19 | 700,400 | — | — | — | — | — |
| 2010-11-30 | $20.96 | $21.02 | $20.54 | $20.59 | 1,218,200 | — | — | — | — | — |
| 2010-11-29 | $21.24 | $21.31 | $20.88 | $21.10 | 694,200 | — | — | — | — | — |
| 2010-11-26 | $21.38 | $21.50 | $21.27 | $21.28 | 249,100 | — | — | — | — | — |
| 2010-11-24 | $21.27 | $21.52 | $21.21 | $21.50 | 659,000 | — | — | — | — | — |
| 2010-11-23 | $21.07 | $21.18 | $20.99 | $21.15 | 685,600 | — | — | — | — | — |
| 2010-11-22 | $21.11 | $21.25 | $21.06 | $21.17 | 713,400 | — | — | — | — | — |
| 2010-11-19 | $21.26 | $21.30 | $21.02 | $21.18 | 830,800 | — | — | — | — | — |
| 2010-11-18 | $21.70 | $21.85 | $21.29 | $21.33 | 1,035,700 | — | — | — | — | — |
| 2010-11-17 | $21.60 | $21.73 | $21.49 | $21.57 | 653,400 | — | — | — | — | — |
| 2010-11-16 | $21.37 | $21.72 | $21.34 | $21.61 | 1,212,800 | — | — | — | — | — |
| 2010-11-15 | $21.35 | $21.50 | $21.26 | $21.43 | 818,500 | — | — | — | — | — |
| 2010-11-12 | $21.38 | $21.61 | $21.31 | $21.38 | 864,100 | — | — | — | — | — |
| 2010-11-11 | $21.72 | $21.75 | $21.44 | $21.49 | 1,095,100 | — | — | — | — | — |
| 2010-11-10 | $21.56 | $21.96 | $21.46 | $21.95 | 1,301,700 | — | — | — | — | — |
| 2010-11-09 | $21.46 | $21.62 | $21.41 | $21.59 | 1,220,200 | — | — | — | — | — |
| 2010-11-08 | $21.44 | $21.56 | $21.12 | $21.39 | 957,100 | — | — | — | — | — |
| 2010-11-05 | $22.36 | $22.37 | $21.32 | $21.51 | 1,813,300 | — | — | — | — | — |
| 2010-11-04 | $22.37 | $22.46 | $22.24 | $22.46 | 866,500 | — | — | — | — | — |
| 2010-11-03 | $22.08 | $22.20 | $21.84 | $22.13 | 1,094,400 | — | — | — | — | — |
| 2010-11-02 | $22.08 | $22.30 | $22.02 | $22.11 | 800,200 | — | — | — | — | — |
| 2010-11-01 | $22.15 | $22.24 | $21.82 | $21.92 | 914,600 | — | — | — | — | — |
| 2010-10-29 | $21.96 | $22.13 | $21.88 | $22.00 | 957,100 | — | — | — | — | — |
| 2010-10-28 | $21.99 | $22.32 | $21.79 | $22.02 | 891,300 | — | — | — | — | — |
| 2010-10-27 | $21.83 | $22.01 | $21.60 | $21.89 | 998,600 | — | — | — | — | — |
| 2010-10-26 | $22.00 | $22.23 | $21.93 | $21.96 | 994,300 | — | — | — | — | — |
| 2010-10-25 | $21.80 | $22.22 | $21.72 | $22.06 | 1,509,200 | — | — | — | — | — |
| 2010-10-22 | $21.28 | $21.68 | $21.26 | $21.66 | 743,600 | — | — | — | — | — |
| 2010-10-21 | $21.55 | $21.67 | $21.24 | $21.30 | 652,700 | — | — | — | — | — |
| 2010-10-20 | $20.93 | $21.58 | $20.91 | $21.49 | 1,445,800 | — | — | — | — | — |
| 2010-10-19 | $20.82 | $20.98 | $20.76 | $20.91 | 1,545,400 | — | — | — | — | — |
| 2010-10-18 | $20.72 | $21.01 | $20.70 | $20.95 | 1,533,800 | — | — | — | — | — |
| 2010-10-15 | $21.01 | $21.11 | $20.64 | $20.73 | 3,202,000 | — | — | — | — | — |
| 2010-10-14 | $20.99 | $21.12 | $20.57 | $20.86 | 2,977,300 | — | — | — | — | — |
| 2010-10-13 | $21.93 | $22.00 | $20.94 | $21.03 | 3,745,100 | — | — | — | — | — |
| 2010-10-12 | $22.31 | $22.33 | $21.86 | $21.89 | 1,910,900 | — | — | — | — | — |
| 2010-10-11 | $22.40 | $22.56 | $22.26 | $22.35 | 851,700 | — | — | — | — | — |
| 2010-10-08 | $22.41 | $22.51 | $22.22 | $22.37 | 513,400 | — | — | — | — | — |
| 2010-10-07 | $22.63 | $22.72 | $22.20 | $22.44 | 1,182,700 | — | — | — | — | — |
| 2010-10-06 | $22.89 | $22.92 | $22.51 | $22.56 | 1,143,800 | — | — | — | — | — |
| 2010-10-05 | $22.99 | $23.02 | $22.73 | $22.88 | 970,500 | — | — | — | — | — |
| 2010-10-04 | $23.05 | $23.24 | $22.56 | $22.84 | 992,700 | — | — | — | — | — |
| 2010-10-01 | $23.00 | $23.25 | $22.86 | $23.08 | 1,031,200 | — | — | — | — | — |
| 2010-09-30 | $23.00 | $23.16 | $22.82 | $22.87 | 1,224,200 | — | — | — | — | — |
| 2010-09-29 | $22.66 | $22.98 | $22.65 | $22.89 | 695,700 | — | — | — | — | — |
| 2010-09-28 | $22.80 | $22.87 | $22.55 | $22.76 | 823,900 | — | — | — | — | — |
| 2010-09-27 | $22.90 | $23.00 | $22.77 | $22.79 | 713,000 | — | — | — | — | — |
| 2010-09-24 | $22.97 | $22.99 | $22.80 | $22.95 | 596,100 | — | — | — | — | — |
| 2010-09-23 | $22.50 | $22.93 | $22.48 | $22.72 | 537,900 | — | — | — | — | — |
| 2010-09-22 | $22.82 | $22.87 | $22.58 | $22.58 | 650,000 | — | — | — | — | — |
| 2010-09-21 | $23.10 | $23.18 | $22.78 | $22.84 | 621,400 | — | — | — | — | — |
| 2010-09-20 | $22.80 | $23.20 | $22.79 | $23.13 | 636,100 | — | — | — | — | — |
| 2010-09-17 | $22.58 | $22.88 | $22.58 | $22.74 | 968,400 | — | — | — | — | — |
| 2010-09-16 | $22.54 | $22.74 | $22.44 | $22.59 | 466,700 | — | — | — | — | — |
| 2010-09-15 | $22.45 | $22.72 | $22.13 | $22.63 | 938,900 | — | — | — | — | — |
| 2010-09-14 | $22.40 | $22.65 | $22.39 | $22.42 | 902,400 | — | — | — | — | — |
| 2010-09-13 | $22.43 | $22.64 | $22.39 | $22.42 | 886,900 | — | — | — | $0.15 | — |
| 2010-09-10 | $22.17 | $22.52 | $22.11 | $22.44 | 719,400 | — | — | — | — | — |
| 2010-09-09 | $22.47 | $22.47 | $21.90 | $22.09 | 1,016,200 | — | — | — | — | — |
| 2010-09-08 | $22.27 | $22.44 | $22.12 | $22.17 | 1,035,900 | — | — | — | — | — |
| 2010-09-07 | $22.20 | $22.34 | $22.05 | $22.18 | 737,300 | — | — | — | — | — |
| 2010-09-03 | $22.00 | $22.29 | $21.93 | $22.29 | 711,800 | — | — | — | — | — |
| 2010-09-02 | $21.74 | $21.97 | $21.63 | $21.87 | 1,095,300 | — | — | — | — | — |
| 2010-09-01 | $21.59 | $21.74 | $21.45 | $21.58 | 1,176,000 | — | — | — | — | — |
| 2010-08-31 | $21.27 | $21.40 | $21.10 | $21.35 | 1,424,700 | — | — | — | — | — |
| 2010-08-30 | $21.37 | $21.61 | $21.23 | $21.28 | 1,166,300 | — | — | — | — | — |
| 2010-08-27 | $20.63 | $21.41 | $20.44 | $21.36 | 1,690,000 | — | — | — | — | — |
| 2010-08-26 | $20.34 | $20.78 | $20.31 | $20.50 | 1,106,600 | — | — | — | — | — |
| 2010-08-25 | $20.01 | $20.36 | $20.00 | $20.23 | 3,523,600 | — | — | — | — | — |
| 2010-08-24 | $19.97 | $20.22 | $19.82 | $20.14 | 854,300 | — | — | — | — | — |
| 2010-08-23 | $20.20 | $20.30 | $20.08 | $20.09 | 567,700 | — | — | — | — | — |
| 2010-08-20 | $19.99 | $20.19 | $19.90 | $20.16 | 545,000 | — | — | — | — | — |
| 2010-08-19 | $20.42 | $20.42 | $19.95 | $20.05 | 707,400 | — | — | — | — | — |
| 2010-08-18 | $20.51 | $20.60 | $20.20 | $20.53 | 568,900 | — | — | — | — | — |
| 2010-08-17 | $20.41 | $20.49 | $20.06 | $20.43 | 1,296,400 | — | — | — | — | — |
| 2010-08-16 | $20.09 | $20.34 | $19.85 | $20.09 | 1,376,100 | — | — | — | — | — |
| 2010-08-13 | $19.69 | $20.39 | $19.69 | $20.19 | 1,279,200 | — | — | — | — | — |
| 2010-08-12 | $19.99 | $20.26 | $19.64 | $19.74 | 1,435,600 | — | — | — | — | — |
| 2010-08-11 | $20.32 | $20.32 | $20.00 | $20.01 | 1,117,000 | — | — | — | — | — |
| 2010-08-10 | $20.56 | $20.62 | $20.31 | $20.50 | 778,400 | — | — | — | — | — |
| 2010-08-09 | $20.39 | $20.70 | $20.38 | $20.68 | 464,900 | — | — | — | — | — |
| 2010-08-06 | $20.14 | $20.43 | $20.00 | $20.37 | 809,600 | — | — | — | — | — |
| 2010-08-05 | $20.47 | $20.50 | $20.20 | $20.24 | 1,220,200 | — | — | — | — | — |
| 2010-08-04 | $20.62 | $20.67 | $20.38 | $20.54 | 1,182,300 | — | — | — | — | — |
| 2010-08-03 | $20.50 | $20.73 | $20.47 | $20.62 | 821,100 | — | — | — | — | — |
| 2010-08-02 | $20.47 | $20.62 | $20.40 | $20.57 | 1,158,500 | — | — | — | — | — |
| 2010-07-30 | $20.41 | $20.53 | $20.28 | $20.30 | 1,069,400 | — | — | — | — | — |
| 2010-07-29 | $20.96 | $20.99 | $20.36 | $20.53 | 994,600 | — | — | — | — | — |
| 2010-07-28 | $20.94 | $21.00 | $20.80 | $20.84 | 853,600 | — | — | — | — | — |
| 2010-07-27 | $21.10 | $21.13 | $20.91 | $21.01 | 808,400 | — | — | — | — | — |
| 2010-07-26 | $20.96 | $21.06 | $20.67 | $21.06 | 811,300 | — | — | — | — | — |
| 2010-07-23 | $20.57 | $20.83 | $20.51 | $20.82 | 733,900 | — | — | — | — | — |
| 2010-07-22 | $20.45 | $20.74 | $20.45 | $20.66 | 931,100 | — | — | — | — | — |
| 2010-07-21 | $20.50 | $20.57 | $20.21 | $20.23 | 740,200 | — | — | — | — | — |
| 2010-07-20 | $20.09 | $20.48 | $19.98 | $20.45 | 712,000 | — | — | — | — | — |
| 2010-07-19 | $20.22 | $20.34 | $20.09 | $20.15 | 1,018,000 | — | — | — | — | — |
| 2010-07-16 | $20.42 | $20.54 | $20.09 | $20.13 | 891,700 | — | — | — | — | — |
| 2010-07-15 | $20.57 | $20.67 | $20.31 | $20.55 | 827,600 | — | — | — | — | — |
| 2010-07-14 | $20.53 | $20.66 | $20.40 | $20.57 | 801,600 | — | — | — | — | — |
| 2010-07-13 | $20.47 | $20.66 | $20.21 | $20.52 | 2,385,700 | — | — | — | — | — |
| 2010-07-12 | $20.32 | $20.58 | $20.22 | $20.32 | 717,400 | — | — | — | — | — |
| 2010-07-09 | $20.34 | $20.38 | $20.16 | $20.34 | 928,300 | — | — | — | — | — |
| 2010-07-08 | $19.98 | $20.35 | $19.94 | $20.31 | 1,416,400 | — | — | — | — | — |
| 2010-07-07 | $19.03 | $19.88 | $19.03 | $19.88 | 1,249,200 | — | — | — | — | — |
| 2010-07-06 | $19.46 | $19.46 | $18.85 | $18.96 | 1,370,900 | — | — | — | — | — |
| 2010-07-02 | $19.21 | $19.45 | $19.16 | $19.23 | 1,079,000 | — | — | — | — | — |
| 2010-07-01 | $19.23 | $19.25 | $18.75 | $19.09 | 1,174,100 | — | — | — | — | — |
| 2010-06-30 | $18.97 | $19.40 | $18.97 | $19.05 | 1,433,300 | — | — | — | — | — |
| 2010-06-29 | $19.30 | $19.33 | $18.89 | $19.02 | 1,566,500 | — | — | — | — | — |
| 2010-06-28 | $19.52 | $19.61 | $19.23 | $19.44 | 1,655,600 | — | — | — | — | — |
| 2010-06-25 | $19.39 | $19.39 | $19.03 | $19.17 | 2,230,700 | — | — | — | — | — |
| 2010-06-24 | $19.35 | $19.56 | $19.28 | $19.30 | 1,174,400 | — | — | — | — | — |
| 2010-06-23 | $19.52 | $19.62 | $19.35 | $19.48 | 1,084,100 | — | — | — | — | — |
| 2010-06-22 | $19.72 | $20.03 | $19.57 | $19.58 | 976,100 | — | — | — | — | — |
| 2010-06-21 | $20.01 | $20.13 | $19.73 | $19.78 | 1,141,100 | — | — | — | — | — |
| 2010-06-18 | $19.81 | $19.99 | $19.70 | $19.84 | 1,234,600 | — | — | — | — | — |
| 2010-06-17 | $19.56 | $19.85 | $19.51 | $19.73 | 1,217,500 | — | — | — | — | — |
| 2010-06-16 | $19.36 | $19.70 | $19.36 | $19.51 | 1,614,300 | — | — | — | — | — |
| 2010-06-15 | $19.33 | $19.51 | $19.33 | $19.49 | 1,789,800 | — | — | — | — | — |
| 2010-06-14 | $19.60 | $19.64 | $19.29 | $19.31 | 1,393,600 | — | — | — | — | — |
| 2010-06-11 | $19.32 | $19.72 | $19.06 | $19.55 | 1,370,200 | — | — | — | $0.14 | — |
| 2010-06-10 | $19.24 | $19.73 | $19.18 | $19.65 | 1,315,700 | — | — | — | — | — |
| 2010-06-09 | $19.46 | $19.60 | $18.98 | $18.99 | 2,001,200 | — | — | — | — | — |
| 2010-06-08 | $18.76 | $19.46 | $18.67 | $19.43 | 2,900,200 | — | — | — | — | — |
| 2010-06-07 | $18.65 | $19.12 | $18.56 | $18.63 | 2,754,800 | — | — | — | — | — |
| 2010-06-04 | $18.70 | $18.97 | $18.60 | $18.66 | 2,288,300 | — | — | — | — | — |
| 2010-06-03 | $18.90 | $19.09 | $18.75 | $18.96 | 1,062,300 | — | — | — | — | — |
| 2010-06-02 | $18.91 | $18.97 | $18.51 | $18.81 | 1,292,100 | — | — | — | — | — |
| 2010-06-01 | $19.08 | $19.32 | $18.79 | $18.80 | 1,333,200 | — | — | — | — | — |
| 2010-05-28 | $19.15 | $19.42 | $18.80 | $19.12 | 1,626,000 | — | — | — | — | — |
| 2010-05-27 | $19.10 | $19.28 | $18.88 | $19.28 | 1,496,400 | — | — | — | — | — |
| 2010-05-26 | $19.01 | $19.32 | $18.75 | $18.82 | 1,967,700 | — | — | — | — | — |
| 2010-05-25 | $19.20 | $19.25 | $18.51 | $18.91 | 3,931,700 | — | — | — | — | — |
| 2010-05-24 | $20.41 | $20.61 | $19.50 | $19.50 | 2,734,400 | — | — | — | — | — |
| 2010-05-21 | $19.76 | $20.52 | $19.66 | $20.50 | 2,552,600 | — | — | — | — | — |
| 2010-05-20 | $20.43 | $20.53 | $19.91 | $19.92 | 1,898,600 | — | — | — | — | — |
| 2010-05-19 | $20.93 | $20.93 | $20.44 | $20.72 | 2,603,800 | — | — | — | — | — |
| 2010-05-18 | $21.50 | $21.62 | $20.89 | $21.06 | 2,582,300 | — | — | — | — | — |
| 2010-05-17 | $21.61 | $21.83 | $21.21 | $21.32 | 1,692,900 | — | — | — | — | — |
| 2010-05-14 | $21.87 | $21.96 | $21.54 | $21.60 | 1,564,900 | — | — | — | — | — |
| 2010-05-13 | $21.96 | $22.49 | $21.95 | $21.99 | 1,193,200 | — | — | — | — | — |
| 2010-05-12 | $22.10 | $22.26 | $21.86 | $21.94 | 1,493,500 | — | — | — | — | — |
| 2010-05-11 | $22.03 | $22.21 | $21.90 | $22.01 | 1,342,300 | — | — | — | — | — |
| 2010-05-10 | $23.73 | $23.81 | $22.01 | $22.25 | 2,980,200 | — | — | — | — | — |
| 2010-05-07 | $23.26 | $23.29 | $22.60 | $22.67 | 1,955,000 | — | — | — | — | — |
| 2010-05-06 | $23.38 | $23.82 | $22.56 | $23.23 | 2,247,400 | — | — | — | — | — |
| 2010-05-05 | $23.57 | $23.80 | $23.31 | $23.40 | 1,409,900 | — | — | — | — | — |
| 2010-05-04 | $23.78 | $23.88 | $23.52 | $23.70 | 979,200 | — | — | — | — | — |
| 2010-05-03 | $23.83 | $24.02 | $23.77 | $24.00 | 979,700 | — | — | — | — | — |
| 2010-04-30 | $23.92 | $24.00 | $23.76 | $23.81 | 1,527,800 | — | — | — | — | — |
| 2010-04-29 | $23.71 | $23.95 | $23.66 | $23.86 | 1,126,900 | — | — | — | — | — |
| 2010-04-28 | $23.40 | $23.56 | $23.25 | $23.54 | 1,328,600 | — | — | — | — | — |
| 2010-04-27 | $23.36 | $23.69 | $22.99 | $23.18 | 1,587,000 | — | — | — | — | — |
| 2010-04-26 | $23.24 | $23.62 | $23.18 | $23.49 | 955,300 | — | — | — | — | — |
| 2010-04-23 | $23.33 | $23.50 | $23.10 | $23.31 | 630,200 | — | — | — | — | — |
| 2010-04-22 | $22.62 | $23.40 | $22.54 | $23.37 | 1,134,000 | — | — | — | — | — |
| 2010-04-21 | $22.74 | $22.98 | $22.72 | $22.79 | 774,000 | — | — | — | — | — |
| 2010-04-20 | $22.60 | $22.84 | $22.55 | $22.78 | 498,900 | — | — | — | — | — |
| 2010-04-19 | $22.53 | $22.69 | $22.32 | $22.54 | 1,102,000 | — | — | — | — | — |
| 2010-04-16 | $22.56 | $22.95 | $22.56 | $22.57 | 1,076,500 | — | — | — | — | — |
| 2010-04-15 | $22.57 | $22.71 | $22.44 | $22.66 | 1,110,500 | — | — | — | — | — |
| 2010-04-14 | $21.92 | $22.66 | $21.92 | $22.64 | 1,643,900 | — | — | — | — | — |
| 2010-04-13 | $21.88 | $21.98 | $21.70 | $21.87 | 675,600 | — | — | — | — | — |
| 2010-04-12 | $21.85 | $22.00 | $21.62 | $21.95 | 1,010,600 | — | — | — | — | — |
| 2010-04-09 | $21.33 | $21.86 | $21.26 | $21.85 | 960,500 | — | — | — | — | — |
| 2010-04-08 | $21.20 | $21.35 | $21.10 | $21.32 | 939,400 | — | — | — | — | — |
| 2010-04-07 | $21.30 | $21.40 | $21.18 | $21.31 | 1,141,200 | — | — | — | — | — |
| 2010-04-06 | $21.16 | $21.37 | $21.07 | $21.27 | 1,235,800 | — | — | — | — | — |
| 2010-04-05 | $21.33 | $21.41 | $21.17 | $21.28 | 947,500 | — | — | — | — | — |
| 2010-04-01 | $21.40 | $21.48 | $21.26 | $21.32 | 804,900 | — | — | — | — | — |
| 2010-03-31 | $21.55 | $21.61 | $21.34 | $21.38 | 1,009,400 | — | — | — | — | — |
| 2010-03-30 | $21.62 | $21.82 | $21.51 | $21.62 | 697,000 | — | — | — | — | — |
| 2010-03-29 | $21.47 | $22.07 | $21.45 | $21.72 | 928,100 | — | — | — | — | — |
| 2010-03-26 | $21.55 | $21.68 | $21.32 | $21.37 | 546,600 | — | — | — | — | — |
| 2010-03-25 | $21.70 | $21.89 | $21.53 | $21.54 | 638,000 | — | — | — | — | — |
| 2010-03-24 | $21.65 | $21.77 | $21.52 | $21.61 | 595,300 | — | — | — | — | — |
| 2010-03-23 | $22.16 | $22.25 | $21.67 | $21.74 | 1,628,500 | — | — | — | — | — |
| 2010-03-22 | $21.91 | $22.16 | $21.87 | $22.13 | 593,000 | — | — | — | — | — |
| 2010-03-19 | $21.95 | $22.56 | $21.95 | $21.95 | 1,183,600 | — | — | — | — | — |
| 2010-03-18 | $22.27 | $22.40 | $22.14 | $22.19 | 827,900 | — | — | — | — | — |
| 2010-03-17 | $22.11 | $22.33 | $22.05 | $22.29 | 671,400 | — | — | — | — | — |
| 2010-03-16 | $22.07 | $22.19 | $22.00 | $22.08 | 587,200 | — | — | — | — | — |
| 2010-03-15 | $22.11 | $22.17 | $21.87 | $22.07 | 781,100 | — | — | — | $0.14 | — |
| 2010-03-12 | $22.22 | $22.23 | $21.98 | $22.20 | 872,700 | — | — | — | — | — |
| 2010-03-11 | $22.04 | $22.18 | $21.86 | $22.15 | 656,400 | — | — | — | — | — |
| 2010-03-10 | $21.97 | $22.37 | $21.95 | $22.28 | 1,042,200 | — | — | — | — | — |
| 2010-03-09 | $21.36 | $22.18 | $21.36 | $22.03 | 1,152,400 | — | — | — | — | — |
| 2010-03-08 | $21.68 | $21.70 | $21.39 | $21.44 | 1,255,100 | — | — | — | — | — |
| 2010-03-05 | $21.40 | $21.75 | $21.28 | $21.70 | 2,089,800 | — | — | — | — | — |
| 2010-03-04 | $21.27 | $21.39 | $21.22 | $21.36 | 945,700 | — | — | — | — | — |
| 2010-03-03 | $21.38 | $21.44 | $21.11 | $21.28 | 1,063,100 | — | — | — | — | — |
| 2010-03-02 | $21.41 | $21.53 | $21.32 | $21.42 | 729,600 | — | — | — | — | — |
| 2010-03-01 | $21.11 | $21.45 | $21.07 | $21.41 | 865,100 | — | — | — | — | — |
| 2010-02-26 | $20.94 | $21.08 | $20.77 | $21.04 | 899,200 | — | — | — | — | — |
| 2010-02-25 | $20.93 | $21.07 | $20.77 | $21.01 | 1,429,600 | — | — | — | — | — |
| 2010-02-24 | $21.42 | $21.42 | $21.03 | $21.08 | 975,100 | — | — | — | — | — |
| 2010-02-23 | $21.51 | $21.62 | $21.30 | $21.41 | 712,800 | — | — | — | — | — |
| 2010-02-22 | $21.75 | $21.75 | $21.53 | $21.60 | 992,600 | — | — | — | — | — |
| 2010-02-19 | $21.70 | $21.77 | $21.55 | $21.65 | 890,300 | — | — | — | — | — |
| 2010-02-18 | $21.77 | $21.81 | $21.62 | $21.78 | 932,700 | — | — | — | — | — |
| 2010-02-17 | $21.61 | $21.84 | $21.50 | $21.83 | 677,800 | — | — | — | — | — |
| 2010-02-16 | $21.41 | $21.66 | $21.30 | $21.64 | 512,200 | — | — | — | — | — |
| 2010-02-12 | $20.82 | $21.42 | $20.73 | $21.42 | 1,051,700 | — | — | — | — | — |
| 2010-02-11 | $21.06 | $21.17 | $20.88 | $20.93 | 732,800 | — | — | — | — | — |
| 2010-02-10 | $21.05 | $21.19 | $20.99 | $21.04 | 954,600 | — | — | — | — | — |
| 2010-02-09 | $21.55 | $21.65 | $20.98 | $21.05 | 1,510,300 | — | — | — | — | — |
| 2010-02-08 | $21.48 | $21.64 | $21.30 | $21.39 | 1,620,900 | — | — | — | — | — |
| 2010-02-05 | $21.96 | $21.98 | $21.23 | $21.50 | 1,738,200 | — | — | — | — | — |
| 2010-02-04 | $22.54 | $23.27 | $21.99 | $22.04 | 2,524,400 | — | — | — | — | — |
| 2010-02-03 | $21.97 | $22.26 | $21.81 | $21.97 | 840,000 | — | — | — | — | — |
| 2010-02-02 | $21.84 | $22.07 | $21.73 | $21.99 | 568,100 | — | — | — | — | — |
| 2010-02-01 | $21.78 | $21.97 | $21.61 | $21.86 | 523,600 | — | — | — | — | — |
| 2010-01-29 | $22.02 | $22.14 | $21.69 | $21.72 | 672,100 | — | — | — | — | — |
| 2010-01-28 | $22.04 | $22.10 | $21.61 | $22.00 | 502,800 | — | — | — | — | — |
| 2010-01-27 | $21.93 | $22.08 | $21.72 | $22.08 | 540,000 | — | — | — | — | — |
| 2010-01-26 | $21.99 | $22.12 | $21.89 | $21.93 | 395,000 | — | — | — | — | — |
| 2010-01-25 | $22.19 | $22.19 | $21.98 | $22.07 | 336,500 | — | — | — | — | — |
| 2010-01-22 | $22.23 | $22.54 | $22.14 | $22.14 | 489,800 | — | — | — | — | — |
| 2010-01-21 | $22.53 | $22.66 | $22.15 | $22.23 | 529,000 | — | — | — | — | — |
| 2010-01-20 | $22.53 | $22.66 | $22.15 | $22.57 | 629,800 | — | — | — | — | — |
| 2010-01-19 | $22.48 | $22.76 | $22.35 | $22.70 | 702,400 | — | — | — | — | — |
| 2010-01-15 | $23.00 | $23.00 | $22.37 | $22.40 | 575,900 | — | — | — | — | — |
| 2010-01-14 | $22.66 | $23.08 | $22.59 | $22.97 | 531,300 | — | — | — | — | — |
| 2010-01-13 | $22.56 | $22.83 | $22.50 | $22.78 | 306,500 | — | — | — | — | — |
| 2010-01-12 | $22.73 | $22.73 | $22.40 | $22.56 | 480,100 | — | — | — | — | — |
| 2010-01-11 | $22.80 | $22.95 | $22.53 | $22.78 | 561,200 | — | — | — | — | — |
| 2010-01-08 | $22.40 | $22.80 | $22.40 | $22.71 | 356,800 | — | — | — | — | — |
| 2010-01-07 | $22.50 | $22.61 | $22.25 | $22.54 | 417,400 | — | — | — | — | — |
| 2010-01-06 | $22.49 | $22.64 | $22.33 | $22.45 | 370,100 | — | — | — | — | — |
| 2010-01-05 | $22.73 | $22.77 | $22.45 | $22.60 | 498,300 | — | — | — | — | — |
| 2010-01-04 | $22.72 | $22.89 | $22.59 | $22.69 | 617,900 | — | — | — | — | — |
| 2009-12-31 | $22.75 | $22.90 | $22.55 | $22.56 | 360,600 | — | — | — | — | — |
| 2009-12-30 | $22.76 | $22.90 | $22.67 | $22.74 | 220,800 | — | — | — | — | — |
| 2009-12-29 | $23.02 | $23.05 | $22.76 | $22.76 | 390,200 | — | — | — | — | — |
| 2009-12-28 | $23.03 | $23.12 | $22.86 | $22.94 | 312,000 | — | — | — | — | — |
| 2009-12-24 | $22.82 | $23.00 | $22.81 | $22.97 | 103,400 | — | — | — | — | — |
| 2009-12-23 | $22.83 | $22.96 | $22.66 | $22.84 | 437,400 | — | — | — | — | — |
| 2009-12-22 | $22.51 | $22.73 | $22.45 | $22.73 | 729,000 | — | — | — | — | — |
| 2009-12-21 | $22.67 | $22.91 | $22.38 | $22.46 | 508,700 | — | — | — | — | — |
| 2009-12-18 | $22.13 | $22.54 | $22.07 | $22.53 | 1,275,100 | — | — | — | — | — |
| 2009-12-17 | $22.32 | $22.43 | $22.00 | $22.06 | 761,900 | — | — | — | — | — |
| 2009-12-16 | $22.60 | $22.69 | $22.38 | $22.43 | 647,800 | — | — | — | — | — |
| 2009-12-15 | $22.55 | $22.66 | $22.47 | $22.60 | 689,800 | — | — | — | — | — |
| 2009-12-14 | $22.84 | $22.93 | $22.27 | $22.71 | 1,114,900 | — | — | — | — | — |
| 2009-12-11 | $22.85 | $23.02 | $22.62 | $22.69 | 497,700 | — | — | — | $0.14 | — |
| 2009-12-10 | $22.89 | $23.05 | $22.78 | $22.95 | 330,300 | — | — | — | — | — |
| 2009-12-09 | $22.63 | $22.83 | $22.46 | $22.77 | 554,000 | — | — | — | — | — |
| 2009-12-08 | $22.96 | $22.97 | $22.57 | $22.72 | 753,500 | — | — | — | — | — |
| 2009-12-07 | $22.96 | $23.10 | $22.75 | $22.93 | 481,300 | — | — | — | — | — |
| 2009-12-04 | $22.78 | $22.99 | $22.65 | $22.96 | 634,400 | — | — | — | — | — |
| 2009-12-03 | $22.77 | $22.92 | $22.51 | $22.52 | 665,800 | — | — | — | — | — |
| 2009-12-02 | $22.21 | $22.79 | $22.16 | $22.67 | 794,100 | — | — | — | — | — |
| 2009-12-01 | $22.04 | $22.29 | $21.94 | $22.16 | 746,800 | — | — | — | — | — |
| 2009-11-30 | $21.89 | $22.01 | $21.44 | $21.98 | 797,700 | — | — | — | — | — |
| 2009-11-27 | $22.17 | $22.27 | $21.91 | $21.96 | 245,400 | — | — | — | — | — |
| 2009-11-25 | $22.66 | $22.74 | $22.57 | $22.64 | 259,000 | — | — | — | — | — |
| 2009-11-24 | $22.83 | $22.90 | $22.52 | $22.69 | 557,200 | — | — | — | — | — |
| 2009-11-23 | $22.41 | $22.87 | $22.41 | $22.76 | 527,800 | — | — | — | — | — |
| 2009-11-20 | $22.19 | $22.37 | $22.05 | $22.26 | 692,500 | — | — | — | — | — |
| 2009-11-19 | $22.42 | $23.22 | $22.07 | $22.19 | 1,012,200 | — | — | — | — | — |
| 2009-11-18 | $22.77 | $22.80 | $22.45 | $22.49 | 852,500 | — | — | — | — | — |
| 2009-11-17 | $22.87 | $23.11 | $22.63 | $22.88 | 940,600 | — | — | — | — | — |
| 2009-11-16 | $22.51 | $23.09 | $22.28 | $22.93 | 877,400 | — | — | — | — | — |
| 2009-11-13 | $22.13 | $22.47 | $22.05 | $22.34 | 470,600 | — | — | — | — | — |
| 2009-11-12 | $22.34 | $22.70 | $22.10 | $22.12 | 899,800 | — | — | — | — | — |
| 2009-11-11 | $22.85 | $22.87 | $22.04 | $22.29 | 1,174,000 | — | — | — | — | — |
| 2009-11-10 | $22.85 | $23.07 | $22.69 | $22.80 | 1,102,400 | — | — | — | — | — |
| 2009-11-09 | $22.54 | $23.03 | $22.50 | $23.02 | 795,000 | — | — | — | — | — |
| 2009-11-06 | $22.02 | $22.59 | $21.91 | $22.55 | 927,600 | — | — | — | — | — |
| 2009-11-05 | $21.84 | $22.18 | $21.70 | $22.12 | 882,900 | — | — | — | — | — |
| 2009-11-04 | $21.78 | $22.06 | $21.59 | $21.63 | 841,800 | — | — | — | — | — |
| 2009-11-03 | $21.01 | $21.88 | $20.79 | $21.78 | 1,511,200 | — | — | — | — | — |
| 2009-11-02 | $20.86 | $21.19 | $20.64 | $20.83 | 1,029,800 | — | — | — | — | — |
| 2009-10-30 | $21.01 | $21.13 | $20.57 | $20.81 | 1,074,000 | — | — | — | — | — |
| 2009-10-29 | $21.15 | $21.18 | $20.86 | $21.10 | 905,100 | — | — | — | — | — |
| 2009-10-28 | $21.18 | $21.53 | $20.96 | $20.98 | 965,100 | — | — | — | — | — |
| 2009-10-27 | $21.38 | $21.67 | $21.22 | $21.27 | 864,600 | — | — | — | — | — |
| 2009-10-26 | $21.36 | $21.86 | $21.22 | $21.39 | 1,005,600 | — | — | — | — | — |
| 2009-10-23 | $21.44 | $21.44 | $20.84 | $21.35 | 910,100 | — | — | — | — | — |
| 2009-10-22 | $21.44 | $21.55 | $21.11 | $21.31 | 670,900 | — | — | — | — | — |
| 2009-10-21 | $21.84 | $22.38 | $21.46 | $21.49 | 1,470,800 | — | — | — | — | — |
| 2009-10-20 | $21.69 | $21.86 | $21.46 | $21.82 | 704,300 | — | — | — | — | — |
| 2009-10-19 | $21.59 | $21.83 | $21.42 | $21.64 | 821,700 | — | — | — | — | — |
| 2009-10-16 | $21.47 | $21.70 | $21.36 | $21.53 | 974,600 | — | — | — | — | — |
| 2009-10-15 | $21.09 | $21.53 | $21.03 | $21.53 | 1,297,200 | — | — | — | — | — |
| 2009-10-14 | $20.77 | $21.24 | $20.77 | $21.22 | 1,028,400 | — | — | — | — | — |
| 2009-10-13 | $20.72 | $20.72 | $20.49 | $20.66 | 692,000 | — | — | — | — | — |
| 2009-10-12 | $20.60 | $20.72 | $20.47 | $20.72 | 575,600 | — | — | — | — | — |
| 2009-10-09 | $20.35 | $20.53 | $20.29 | $20.49 | 953,000 | — | — | — | — | — |
| 2009-10-08 | $20.28 | $20.46 | $20.14 | $20.43 | 1,150,100 | — | — | — | — | — |
| 2009-10-07 | $20.30 | $20.42 | $20.05 | $20.28 | 1,197,900 | — | — | — | — | — |
| 2009-10-06 | $20.26 | $20.32 | $20.03 | $20.28 | 1,265,600 | — | — | — | — | — |
| 2009-10-05 | $19.83 | $20.18 | $19.80 | $20.14 | 622,200 | — | — | — | — | — |
| 2009-10-02 | $19.90 | $20.14 | $19.78 | $19.83 | 921,500 | — | — | — | — | — |
| 2009-10-01 | $20.09 | $20.16 | $19.93 | $19.98 | 1,420,000 | — | — | — | — | — |
| 2009-09-30 | $20.51 | $20.52 | $19.88 | $20.10 | 1,717,000 | — | — | — | — | — |
| 2009-09-29 | $20.37 | $20.72 | $20.28 | $20.54 | 737,500 | — | — | — | — | — |
| 2009-09-28 | $20.25 | $20.38 | $20.14 | $20.29 | 693,400 | — | — | — | — | — |
| 2009-09-25 | $20.47 | $20.64 | $20.09 | $20.22 | 828,800 | — | — | — | — | — |
| 2009-09-24 | $20.57 | $20.67 | $20.25 | $20.56 | 842,400 | — | — | — | — | — |
| 2009-09-23 | $20.53 | $20.90 | $20.43 | $20.56 | 1,091,500 | — | — | — | — | — |
| 2009-09-22 | $20.53 | $20.65 | $20.37 | $20.55 | 666,100 | — | — | — | — | — |
| 2009-09-21 | $20.13 | $20.52 | $19.91 | $20.49 | 1,819,900 | — | — | — | — | — |
| 2009-09-18 | $21.15 | $21.22 | $20.17 | $20.23 | 2,138,300 | — | — | — | — | — |
| 2009-09-17 | $21.12 | $21.38 | $21.07 | $21.11 | 1,588,800 | — | — | — | — | — |
| 2009-09-16 | $21.25 | $21.36 | $20.97 | $21.17 | 2,012,200 | — | — | — | — | — |
| 2009-09-15 | $21.34 | $21.40 | $21.15 | $21.27 | 1,037,800 | — | — | — | — | — |
| 2009-09-14 | $21.42 | $21.46 | $21.14 | $21.39 | 1,482,000 | — | — | — | — | — |
| 2009-09-11 | $21.57 | $21.69 | $21.30 | $21.55 | 1,086,400 | — | — | — | — | — |
| 2009-09-10 | $21.72 | $21.72 | $21.38 | $21.51 | 1,277,900 | — | — | — | $0.14 | — |
| 2009-09-09 | $21.43 | $21.85 | $21.37 | $21.81 | 1,067,400 | — | — | — | — | — |
| 2009-09-08 | $21.50 | $21.50 | $21.24 | $21.50 | 1,177,800 | — | — | — | — | — |
| 2009-09-04 | $21.24 | $21.50 | $21.11 | $21.47 | 901,200 | — | — | — | — | — |
| 2009-09-03 | $21.05 | $21.27 | $20.90 | $21.27 | 1,140,000 | — | — | — | — | — |
| 2009-09-02 | $20.76 | $21.10 | $20.61 | $20.95 | 1,334,000 | — | — | — | — | — |
| 2009-09-01 | $20.79 | $21.24 | $20.67 | $20.76 | 1,590,900 | — | — | — | — | — |
| 2009-08-31 | $20.49 | $20.83 | $20.22 | $20.82 | 1,214,500 | — | — | — | — | — |
| 2009-08-28 | $20.67 | $20.83 | $20.49 | $20.60 | 905,600 | — | — | — | — | — |
| 2009-08-27 | $20.30 | $20.60 | $20.02 | $20.58 | 1,163,200 | — | — | — | — | — |
| 2009-08-26 | $20.53 | $20.69 | $20.15 | $20.21 | 1,249,200 | — | — | — | — | — |
| 2009-08-25 | $20.60 | $20.72 | $20.41 | $20.61 | 1,451,200 | — | — | — | — | — |
| 2009-08-24 | $20.47 | $20.59 | $20.34 | $20.47 | 1,272,500 | — | — | — | — | — |
| 2009-08-21 | $20.27 | $20.54 | $20.01 | $20.44 | 1,108,400 | — | — | — | — | — |
| 2009-08-20 | $20.17 | $20.21 | $20.06 | $20.21 | 881,100 | — | — | — | — | — |
| 2009-08-19 | $20.11 | $20.39 | $19.90 | $20.23 | 930,900 | — | — | — | — | — |
| 2009-08-18 | $20.15 | $20.50 | $20.15 | $20.29 | 1,162,900 | — | — | — | — | — |
| 2009-08-17 | $20.14 | $20.55 | $20.04 | $20.07 | 1,386,500 | — | — | — | — | — |
| 2009-08-14 | $19.75 | $20.34 | $19.75 | $20.30 | 1,107,500 | — | — | — | — | — |
| 2009-08-13 | $19.78 | $19.93 | $19.64 | $19.83 | 754,800 | — | — | — | — | — |
| 2009-08-12 | $19.26 | $19.93 | $19.26 | $19.64 | 1,375,700 | — | — | — | — | — |
| 2009-08-11 | $18.36 | $19.45 | $18.36 | $19.16 | 1,363,200 | — | — | — | — | — |
| 2009-08-10 | $17.75 | $18.31 | $17.60 | $18.28 | 941,800 | — | — | — | — | — |
| 2009-08-07 | $17.22 | $18.23 | $17.21 | $17.84 | 1,518,400 | — | — | — | — | — |
| 2009-08-06 | $17.53 | $17.57 | $17.07 | $17.14 | 881,400 | — | — | — | — | — |
| 2009-08-05 | $17.47 | $17.53 | $17.20 | $17.43 | 492,700 | — | — | — | — | — |
| 2009-08-04 | $17.38 | $17.50 | $17.24 | $17.50 | 690,700 | — | — | — | — | — |
| 2009-08-03 | $17.49 | $17.49 | $17.16 | $17.40 | 875,600 | — | — | — | — | — |
| 2009-07-31 | $17.44 | $17.57 | $17.24 | $17.27 | 656,600 | — | — | — | — | — |
| 2009-07-30 | $17.61 | $17.67 | $17.39 | $17.44 | 537,200 | — | — | — | — | — |
| 2009-07-29 | $17.55 | $17.70 | $17.39 | $17.45 | 422,400 | — | — | — | — | — |
| 2009-07-28 | $17.44 | $17.72 | $17.29 | $17.70 | 659,000 | — | — | — | — | — |
| 2009-07-27 | $17.20 | $17.59 | $17.06 | $17.58 | 872,000 | — | — | — | — | — |
| 2009-07-24 | $16.96 | $17.25 | $16.95 | $17.25 | 501,100 | — | — | — | — | — |
| 2009-07-23 | $16.77 | $17.34 | $16.71 | $17.15 | 1,028,000 | — | — | — | — | — |
| 2009-07-22 | $16.73 | $17.01 | $16.66 | $16.72 | 648,800 | — | — | — | — | — |
| 2009-07-21 | $16.54 | $16.78 | $16.40 | $16.78 | 503,200 | — | — | — | — | — |
| 2009-07-20 | $16.55 | $16.62 | $16.32 | $16.54 | 478,300 | — | — | — | — | — |
| 2009-07-17 | $16.46 | $16.61 | $16.23 | $16.51 | 535,800 | — | — | — | — | — |
| 2009-07-16 | $16.06 | $16.46 | $16.04 | $16.46 | 826,300 | — | — | — | — | — |
| 2009-07-15 | $16.14 | $16.21 | $15.98 | $16.13 | 1,034,800 | — | — | — | — | — |
| 2009-07-14 | $16.02 | $16.08 | $15.79 | $15.96 | 556,100 | — | — | — | — | — |
| 2009-07-13 | $15.55 | $16.01 | $15.19 | $16.01 | 1,116,800 | — | — | — | — | — |
| 2009-07-10 | $15.64 | $15.69 | $15.44 | $15.47 | 908,900 | — | — | — | — | — |
| 2009-07-09 | $15.95 | $16.02 | $15.60 | $15.66 | 643,500 | — | — | — | — | — |
| 2009-07-08 | $15.83 | $16.00 | $15.63 | $15.82 | 813,400 | — | — | — | — | — |
| 2009-07-07 | $16.24 | $16.32 | $15.80 | $15.81 | 732,900 | — | — | — | — | — |
| 2009-07-06 | $16.27 | $16.40 | $15.92 | $16.33 | 885,500 | — | — | — | — | — |
| 2009-07-02 | $16.60 | $16.69 | $16.30 | $16.30 | 737,100 | — | — | — | — | — |
| 2009-07-01 | $16.64 | $17.08 | $16.62 | $16.78 | 869,700 | — | — | — | — | — |
| 2009-06-30 | $16.56 | $16.58 | $16.30 | $16.58 | 1,176,500 | — | — | — | — | — |
| 2009-06-29 | $16.54 | $16.61 | $16.20 | $16.58 | 1,203,300 | — | — | — | — | — |
| 2009-06-26 | $16.32 | $16.69 | $16.07 | $16.48 | 1,984,700 | — | — | — | — | — |
| 2009-06-25 | $16.08 | $16.42 | $15.96 | $16.24 | 834,400 | — | — | — | — | — |
| 2009-06-24 | $16.05 | $16.23 | $15.75 | $16.21 | 1,634,000 | — | — | — | — | — |
| 2009-06-23 | $16.17 | $16.17 | $15.89 | $16.00 | 900,800 | — | — | — | — | — |
| 2009-06-22 | $16.54 | $16.57 | $16.14 | $16.15 | 904,500 | — | — | — | — | — |
| 2009-06-19 | $16.79 | $17.02 | $16.54 | $16.68 | 970,300 | — | — | — | — | — |
| 2009-06-18 | $16.53 | $16.69 | $16.18 | $16.59 | 1,355,900 | — | — | — | — | — |
| 2009-06-17 | $16.44 | $16.81 | $16.40 | $16.60 | 1,000,500 | — | — | — | — | — |
| 2009-06-16 | $16.73 | $16.82 | $16.38 | $16.44 | 848,700 | — | — | — | — | — |
| 2009-06-15 | $17.13 | $17.13 | $16.37 | $16.73 | 1,095,100 | — | — | — | — | — |
| 2009-06-12 | $17.16 | $17.22 | $16.93 | $17.18 | 604,500 | — | — | — | — | — |
| 2009-06-11 | $17.35 | $17.48 | $17.12 | $17.27 | 998,800 | — | — | — | $0.07 | — |
| 2009-06-10 | $17.50 | $17.50 | $17.13 | $17.40 | 832,900 | — | — | — | — | — |
| 2009-06-09 | $17.81 | $17.81 | $17.10 | $17.37 | 1,435,400 | — | — | — | — | — |
| 2009-06-08 | $17.52 | $17.90 | $17.31 | $17.72 | 862,800 | — | — | — | — | — |
| 2009-06-05 | $17.80 | $17.92 | $17.55 | $17.69 | 917,600 | — | — | — | — | — |
| 2009-06-04 | $17.70 | $17.85 | $17.46 | $17.72 | 1,140,000 | — | — | — | — | — |
| 2009-06-03 | $17.55 | $17.97 | $17.45 | $17.64 | 1,419,100 | — | — | — | — | — |
| 2009-06-02 | $17.46 | $17.85 | $17.36 | $17.64 | 1,362,500 | — | — | — | — | — |
| 2009-06-01 | $16.73 | $17.53 | $16.69 | $17.44 | 1,362,300 | — | — | — | — | — |
| 2009-05-29 | $17.00 | $17.07 | $16.43 | $16.56 | 1,928,900 | — | — | — | — | — |
| 2009-05-28 | $17.48 | $17.63 | $16.70 | $16.87 | 1,837,200 | — | — | — | — | — |
| 2009-05-27 | $17.64 | $17.70 | $17.24 | $17.25 | 1,163,400 | — | — | — | — | — |
| 2009-05-26 | $17.29 | $17.74 | $17.05 | $17.65 | 1,189,600 | — | — | — | — | — |
| 2009-05-22 | $17.40 | $17.61 | $17.27 | $17.39 | 660,100 | — | — | — | — | — |
| 2009-05-21 | $17.39 | $17.64 | $17.24 | $17.41 | 1,034,200 | — | — | — | — | — |
| 2009-05-20 | $17.69 | $18.03 | $17.60 | $17.61 | 737,200 | — | — | — | — | — |
| 2009-05-19 | $17.85 | $18.00 | $17.58 | $17.62 | 932,100 | — | — | — | — | — |
| 2009-05-18 | $17.68 | $18.00 | $17.25 | $17.98 | 2,108,800 | — | — | — | — | — |
| 2009-05-15 | $17.55 | $17.75 | $17.30 | $17.62 | 1,168,200 | — | — | — | — | — |
| 2009-05-14 | $17.67 | $17.67 | $17.39 | $17.58 | 1,964,500 | — | — | — | — | — |
| 2009-05-13 | $17.23 | $17.86 | $17.23 | $17.66 | 2,029,100 | — | — | — | — | — |
| 2009-05-12 | $17.91 | $17.93 | $16.85 | $17.51 | 2,279,100 | — | — | — | — | — |
| 2009-05-11 | $19.25 | $19.30 | $17.60 | $17.74 | 2,790,400 | — | — | — | — | — |
| 2009-05-08 | $19.06 | $19.65 | $18.91 | $19.65 | 1,292,900 | — | — | — | — | — |
| 2009-05-07 | $19.16 | $19.25 | $18.78 | $18.91 | 1,475,300 | — | — | — | — | — |
| 2009-05-06 | $19.01 | $19.19 | $18.51 | $19.08 | 1,566,900 | — | — | — | — | — |
| 2009-05-05 | $18.63 | $18.94 | $18.49 | $18.86 | 1,029,200 | — | — | — | — | — |
| 2009-05-04 | $19.35 | $19.43 | $18.36 | $18.67 | 1,816,900 | — | — | — | — | — |
| 2009-05-01 | $19.25 | $19.30 | $18.69 | $19.10 | 985,600 | — | — | — | — | — |
| 2009-04-30 | $19.69 | $19.89 | $19.33 | $19.35 | 870,300 | — | — | — | — | — |
| 2009-04-29 | $19.47 | $19.87 | $19.33 | $19.58 | 1,109,200 | — | — | — | — | — |
| 2009-04-28 | $19.11 | $19.86 | $19.11 | $19.39 | 1,473,500 | — | — | — | — | — |
| 2009-04-27 | $18.73 | $19.62 | $18.73 | $19.33 | 1,239,700 | — | — | — | — | — |
| 2009-04-24 | $19.01 | $19.24 | $18.71 | $19.09 | 1,252,700 | — | — | — | — | — |
| 2009-04-23 | $19.39 | $19.41 | $18.64 | $18.95 | 1,067,200 | — | — | — | — | — |
| 2009-04-22 | $19.12 | $19.85 | $19.08 | $19.36 | 1,775,300 | — | — | — | — | — |
| 2009-04-21 | $18.93 | $19.41 | $18.89 | $19.36 | 1,404,900 | — | — | — | — | — |
| 2009-04-20 | $19.33 | $19.33 | $18.85 | $18.89 | 1,591,500 | — | — | — | — | — |
| 2009-04-17 | $19.64 | $19.86 | $19.45 | $19.61 | 2,029,000 | — | — | — | — | — |
| 2009-04-16 | $19.42 | $20.00 | $19.36 | $19.67 | 1,882,400 | — | — | — | — | — |
| 2009-04-15 | $18.99 | $19.19 | $18.76 | $19.17 | 1,383,500 | — | — | — | — | — |
| 2009-04-14 | $19.47 | $19.62 | $19.14 | $19.15 | 1,336,200 | — | — | — | — | — |
| 2009-04-13 | $19.70 | $19.70 | $19.28 | $19.50 | 1,126,700 | — | — | — | — | — |
| 2009-04-09 | $19.75 | $19.86 | $19.41 | $19.82 | 1,905,700 | — | — | — | — | — |
| 2009-04-08 | $19.25 | $19.63 | $18.95 | $19.44 | 1,406,600 | — | — | — | — | — |
| 2009-04-07 | $19.03 | $19.44 | $18.99 | $19.20 | 1,675,200 | — | — | — | — | — |
| 2009-04-06 | $19.17 | $19.41 | $18.80 | $19.35 | 1,437,800 | — | — | — | — | — |
| 2009-04-03 | $19.24 | $19.37 | $18.94 | $19.37 | 1,379,700 | — | — | — | — | — |
| 2009-04-02 | $19.01 | $19.50 | $18.78 | $19.22 | 2,648,900 | — | — | — | — | — |
| 2009-04-01 | $18.36 | $18.64 | $18.00 | $18.50 | 2,441,000 | — | — | — | — | — |
| 2009-03-31 | $18.39 | $18.95 | $18.22 | $18.61 | 2,615,500 | — | — | — | — | — |
| 2009-03-30 | $18.45 | $18.51 | $17.70 | $18.29 | 1,924,000 | — | — | — | — | — |
| 2009-03-27 | $18.91 | $19.16 | $18.50 | $18.58 | 1,458,500 | — | — | — | — | — |
| 2009-03-26 | $19.40 | $19.44 | $18.65 | $19.07 | 2,782,200 | — | — | — | — | — |
| 2009-03-25 | $18.63 | $19.27 | $18.63 | $19.27 | 2,207,900 | — | — | — | — | — |
| 2009-03-24 | $18.77 | $18.88 | $18.42 | $18.68 | 2,179,600 | — | — | — | — | — |
| 2009-03-23 | $18.20 | $19.03 | $18.08 | $18.96 | 2,240,200 | — | — | — | — | — |
| 2009-03-20 | $18.23 | $18.47 | $17.64 | $17.78 | 1,488,600 | — | — | — | — | — |
| 2009-03-19 | $18.42 | $18.42 | $17.95 | $18.09 | 1,275,800 | — | — | — | — | — |
| 2009-03-18 | $17.89 | $18.25 | $17.73 | $18.24 | 1,873,900 | — | — | — | — | — |
| 2009-03-17 | $17.53 | $18.10 | $17.48 | $18.00 | 2,157,100 | — | — | — | — | — |
| 2009-03-16 | $18.00 | $18.15 | $17.38 | $17.49 | 2,671,900 | — | — | — | — | — |
| 2009-03-13 | $17.66 | $18.00 | $17.33 | $17.90 | 2,100,200 | — | — | — | $0.07 | — |
| 2009-03-12 | $16.85 | $17.62 | $16.63 | $17.59 | 2,502,800 | — | — | — | — | — |
| 2009-03-11 | $16.54 | $17.01 | $16.06 | $16.87 | 2,087,700 | — | — | — | — | — |
| 2009-03-10 | $15.96 | $16.42 | $15.92 | $16.42 | 1,859,900 | — | — | — | — | — |
| 2009-03-09 | $15.94 | $16.10 | $15.54 | $15.82 | 1,441,900 | — | — | — | — | — |
| 2009-03-06 | $16.13 | $16.35 | $15.40 | $16.03 | 2,004,300 | — | — | — | — | — |
| 2009-03-05 | $16.20 | $16.55 | $15.93 | $16.04 | 2,055,800 | — | — | — | — | — |
| 2009-03-04 | $15.84 | $16.79 | $15.77 | $16.39 | 2,428,200 | — | — | — | — | — |
| 2009-03-03 | $15.40 | $15.95 | $15.28 | $15.82 | 2,003,400 | — | — | — | — | — |
| 2009-03-02 | $15.65 | $15.90 | $15.13 | $15.17 | 1,998,200 | — | — | — | — | — |
| 2009-02-27 | $15.50 | $16.59 | $15.43 | $15.98 | 2,264,900 | — | — | — | — | — |
| 2009-02-26 | $16.13 | $16.48 | $15.64 | $15.75 | 1,900,200 | — | — | — | — | — |
| 2009-02-25 | $15.88 | $16.08 | $15.54 | $15.76 | 2,307,700 | — | — | — | — | — |
| 2009-02-24 | $15.78 | $15.96 | $15.25 | $15.90 | 1,992,400 | — | — | — | — | — |
| 2009-02-23 | $16.26 | $16.67 | $15.57 | $15.68 | 1,790,300 | — | — | — | — | — |
| 2009-02-20 | $15.84 | $16.36 | $15.75 | $15.95 | 1,621,900 | — | — | — | — | — |
| 2009-02-19 | $16.47 | $16.91 | $16.22 | $16.29 | 1,659,300 | — | — | — | — | — |
| 2009-02-18 | $16.57 | $16.63 | $16.15 | $16.27 | 1,325,500 | — | — | — | — | — |
| 2009-02-17 | $16.52 | $16.85 | $16.02 | $16.54 | 1,727,700 | — | — | — | — | — |
| 2009-02-13 | $16.50 | $17.27 | $16.24 | $16.89 | 1,861,200 | — | — | — | — | — |
| 2009-02-12 | $15.81 | $16.56 | $15.60 | $16.51 | 1,642,800 | — | — | — | — | — |
| 2009-02-11 | $16.00 | $16.24 | $15.77 | $16.11 | 935,400 | — | — | — | — | — |
| 2009-02-10 | $15.85 | $16.74 | $15.73 | $15.89 | 2,157,600 | — | — | — | — | — |
| 2009-02-09 | $15.80 | $16.20 | $15.41 | $16.05 | 1,494,800 | — | — | — | — | — |
| 2009-02-06 | $15.18 | $15.85 | $15.12 | $15.76 | 1,850,600 | — | — | — | — | — |
| 2009-02-05 | $14.64 | $15.36 | $14.58 | $15.11 | 1,671,000 | — | — | — | — | — |
| 2009-02-04 | $14.90 | $15.37 | $14.42 | $14.70 | 2,028,900 | — | — | — | — | — |
| 2009-02-03 | $14.15 | $15.08 | $14.08 | $14.85 | 2,572,200 | — | — | — | — | — |
| 2009-02-02 | $13.27 | $13.85 | $13.00 | $13.79 | 1,579,500 | — | — | — | — | — |
| 2009-01-30 | $13.74 | $13.97 | $13.36 | $13.49 | 1,189,700 | — | — | — | — | — |
| 2009-01-29 | $13.98 | $13.98 | $13.48 | $13.72 | 777,700 | — | — | — | — | — |
| 2009-01-28 | $13.68 | $14.12 | $13.59 | $14.06 | 1,168,600 | — | — | — | — | — |
| 2009-01-27 | $13.35 | $13.65 | $13.05 | $13.49 | 1,001,800 | — | — | — | — | — |
| 2009-01-26 | $13.19 | $13.47 | $13.13 | $13.33 | 1,115,500 | — | — | — | — | — |
| 2009-01-23 | $12.93 | $13.36 | $12.85 | $13.14 | 1,351,400 | — | — | — | — | — |
| 2009-01-22 | $12.97 | $13.47 | $12.57 | $13.19 | 1,193,200 | — | — | — | — | — |
| 2009-01-21 | $12.99 | $13.26 | $12.74 | $13.24 | 1,338,200 | — | — | — | — | — |
| 2009-01-20 | $13.45 | $13.72 | $12.81 | $12.84 | 1,123,600 | — | — | — | — | — |
| 2009-01-16 | $13.55 | $13.67 | $13.28 | $13.61 | 1,044,900 | — | — | — | — | — |
| 2009-01-15 | $13.24 | $13.48 | $12.66 | $13.31 | 1,049,100 | — | — | — | — | — |
| 2009-01-14 | $13.54 | $13.77 | $13.04 | $13.24 | 906,000 | — | — | — | — | — |
| 2009-01-13 | $13.27 | $13.81 | $13.07 | $13.71 | 982,500 | — | — | — | — | — |
| 2009-01-12 | $13.34 | $13.62 | $13.13 | $13.25 | 794,000 | — | — | — | — | — |
| 2009-01-09 | $13.73 | $13.77 | $13.08 | $13.58 | 862,500 | — | — | — | — | — |
| 2009-01-08 | $13.76 | $13.91 | $13.52 | $13.77 | 722,500 | — | — | — | — | — |
| 2009-01-07 | $14.11 | $14.11 | $13.60 | $13.71 | 1,097,000 | — | — | — | — | — |
| 2009-01-06 | $14.09 | $14.48 | $13.74 | $14.26 | 1,147,400 | — | — | — | — | — |
| 2009-01-05 | $14.21 | $14.21 | $13.37 | $13.95 | 1,283,400 | — | — | — | — | — |
| 2009-01-02 | $12.59 | $14.39 | $12.55 | $14.21 | 1,479,600 | — | — | — | — | — |
| 2008-12-31 | $12.56 | $12.93 | $12.39 | $12.54 | 818,000 | — | — | — | — | — |
| 2008-12-30 | $12.55 | $12.65 | $12.35 | $12.58 | 489,500 | — | — | — | — | — |
| 2008-12-29 | $12.68 | $12.68 | $12.23 | $12.53 | 433,200 | — | — | — | — | — |
| 2008-12-26 | $12.34 | $12.63 | $12.20 | $12.63 | 348,900 | — | — | — | — | — |
| 2008-12-24 | $12.02 | $12.39 | $11.72 | $12.35 | 252,600 | — | — | — | — | — |
| 2008-12-23 | $12.34 | $12.56 | $11.94 | $11.98 | 465,800 | — | — | — | — | — |
| 2008-12-22 | $12.96 | $13.07 | $11.78 | $12.23 | 1,282,900 | — | — | — | — | — |
| 2008-12-19 | $12.52 | $13.08 | $12.42 | $13.02 | 1,326,200 | — | — | — | — | — |
| 2008-12-18 | $12.68 | $12.92 | $12.13 | $12.47 | 1,040,000 | — | — | — | — | — |
| 2008-12-17 | $12.45 | $12.94 | $12.37 | $12.70 | 743,300 | — | — | — | — | — |
| 2008-12-16 | $12.05 | $12.66 | $11.60 | $12.64 | 1,215,900 | — | — | — | — | — |
| 2008-12-15 | $12.05 | $12.24 | $11.73 | $11.91 | 928,300 | — | — | — | — | — |
| 2008-12-12 | $11.78 | $12.22 | $11.66 | $12.08 | 709,100 | — | — | — | — | — |
| 2008-12-11 | $12.14 | $12.39 | $11.95 | $12.05 | 1,093,000 | — | — | — | $0.07 | — |
| 2008-12-10 | $12.58 | $12.70 | $11.53 | $12.20 | 2,191,500 | — | — | — | — | — |
| 2008-12-09 | $12.22 | $13.12 | $12.17 | $12.56 | 1,508,900 | — | — | — | — | — |
| 2008-12-08 | $12.55 | $13.04 | $12.23 | $12.41 | 1,752,700 | — | — | — | — | — |
| 2008-12-05 | $10.92 | $12.27 | $10.85 | $12.25 | 1,619,100 | — | — | — | — | — |
| 2008-12-04 | $11.24 | $11.65 | $10.71 | $11.01 | 1,224,600 | — | — | — | — | — |
| 2008-12-03 | $11.04 | $11.50 | $10.95 | $11.42 | 1,505,800 | — | — | — | — | — |
| 2008-12-02 | $10.26 | $11.29 | $10.12 | $11.10 | 1,448,000 | — | — | — | — | — |
| 2008-12-01 | $11.09 | $11.12 | $10.07 | $10.07 | 1,098,500 | — | — | — | — | — |
| 2008-11-28 | $11.18 | $11.40 | $11.03 | $11.40 | 291,300 | — | — | — | — | — |
| 2008-11-26 | $10.67 | $11.23 | $10.59 | $11.18 | 846,400 | — | — | — | — | — |
| 2008-11-25 | $10.33 | $10.93 | $10.00 | $10.93 | 973,400 | — | — | — | — | — |
| 2008-11-24 | $10.26 | $10.50 | $10.00 | $10.21 | 1,229,500 | — | — | — | — | — |
| 2008-11-21 | $10.09 | $10.19 | $9.21 | $10.13 | 1,224,600 | — | — | — | — | — |
| 2008-11-20 | $10.61 | $10.61 | $9.72 | $9.72 | 992,000 | — | — | — | — | — |
| 2008-11-19 | $11.00 | $11.18 | $10.67 | $10.72 | 1,401,900 | — | — | — | — | — |
| 2008-11-18 | $11.11 | $11.38 | $10.64 | $10.92 | 1,345,600 | — | — | — | — | — |
| 2008-11-17 | $11.04 | $11.43 | $10.94 | $11.05 | 1,015,300 | — | — | — | — | — |
| 2008-11-14 | $12.00 | $12.28 | $11.01 | $11.10 | 1,614,500 | — | — | — | — | — |
| 2008-11-13 | $11.64 | $12.18 | $10.73 | $12.17 | 1,047,300 | — | — | — | — | — |
| 2008-11-12 | $12.24 | $12.25 | $11.55 | $11.61 | 841,600 | — | — | — | — | — |
| 2008-11-11 | $12.90 | $12.95 | $12.15 | $12.37 | 788,800 | — | — | — | — | — |
| 2008-11-10 | $13.03 | $13.36 | $12.81 | $12.97 | 663,200 | — | — | — | — | — |
| 2008-11-07 | $12.76 | $13.20 | $12.47 | $12.82 | 987,000 | — | — | — | — | — |
| 2008-11-06 | $12.02 | $13.96 | $12.00 | $12.79 | 1,487,600 | — | — | — | — | — |
| 2008-11-05 | $12.30 | $12.67 | $11.96 | $11.99 | 989,000 | — | — | — | — | — |
| 2008-11-04 | $12.57 | $12.73 | $12.31 | $12.60 | 1,199,900 | — | — | — | — | — |
| 2008-11-03 | $12.10 | $12.92 | $11.86 | $12.35 | 1,059,200 | — | — | — | — | — |
| 2008-10-31 | $11.82 | $12.34 | $11.57 | $12.10 | 887,000 | — | — | — | — | — |
| 2008-10-30 | $11.57 | $12.00 | $11.39 | $11.90 | 666,800 | — | — | — | — | — |
| 2008-10-29 | $11.00 | $11.73 | $10.90 | $11.30 | 1,085,700 | — | — | — | — | — |
| 2008-10-28 | $10.20 | $11.01 | $9.95 | $11.01 | 824,900 | — | — | — | — | — |
| 2008-10-27 | $10.24 | $10.46 | $9.99 | $9.99 | 443,200 | — | — | — | — | — |
| 2008-10-24 | $10.27 | $10.82 | $10.07 | $10.38 | 964,600 | — | — | — | — | — |
| 2008-10-23 | $11.40 | $11.53 | $10.32 | $10.95 | 1,910,800 | — | — | — | — | — |
| 2008-10-22 | $11.56 | $11.77 | $10.82 | $11.41 | 1,060,700 | — | — | — | — | — |
| 2008-10-21 | $12.02 | $12.09 | $11.58 | $11.67 | 715,300 | — | — | — | — | — |
| 2008-10-20 | $11.90 | $12.23 | $11.50 | $12.22 | 663,700 | — | — | — | — | — |
| 2008-10-17 | $11.56 | $12.22 | $11.21 | $11.77 | 792,400 | — | — | — | — | — |
| 2008-10-16 | $11.67 | $12.09 | $10.72 | $11.72 | 1,187,700 | — | — | — | — | — |
| 2008-10-15 | $12.34 | $12.34 | $11.61 | $11.65 | 1,242,400 | — | — | — | — | — |
| 2008-10-14 | $13.26 | $14.08 | $12.37 | $12.49 | 1,618,400 | — | — | — | — | — |
| 2008-10-13 | $11.99 | $13.59 | $11.99 | $12.84 | 905,300 | — | — | — | — | — |
| 2008-10-10 | $11.39 | $11.80 | $10.32 | $11.36 | 2,040,000 | — | — | — | — | — |
| 2008-10-09 | $12.80 | $12.88 | $11.73 | $11.85 | 1,468,700 | — | — | — | — | — |
| 2008-10-08 | $12.66 | $13.08 | $12.23 | $12.66 | 2,134,400 | — | — | — | — | — |
| 2008-10-07 | $13.66 | $13.76 | $12.96 | $12.96 | 1,530,700 | — | — | — | — | — |
| 2008-10-06 | $13.92 | $14.11 | $12.90 | $13.50 | 1,406,100 | — | — | — | — | — |
| 2008-10-03 | $14.75 | $15.11 | $14.09 | $14.20 | 1,343,200 | — | — | — | — | — |
| 2008-10-02 | $14.69 | $14.74 | $13.75 | $14.60 | 1,361,800 | — | — | — | — | — |
| 2008-10-01 | $15.16 | $15.28 | $14.75 | $14.83 | 1,005,100 | — | — | — | — | — |
| 2008-09-30 | $15.30 | $15.47 | $14.89 | $15.39 | 774,800 | — | — | — | — | — |
| 2008-09-29 | $16.15 | $16.25 | $14.81 | $15.10 | 1,430,500 | — | — | — | — | — |
| 2008-09-26 | $16.16 | $16.50 | $15.87 | $16.38 | 1,273,800 | — | — | — | — | — |
| 2008-09-25 | $16.69 | $16.69 | $16.17 | $16.45 | 1,116,900 | — | — | — | — | — |
| 2008-09-24 | $16.51 | $16.78 | $16.35 | $16.64 | 839,700 | — | — | — | — | — |
| 2008-09-23 | $16.89 | $17.08 | $16.31 | $16.47 | 1,178,900 | — | — | — | — | — |
| 2008-09-22 | $17.16 | $17.32 | $16.75 | $16.86 | 1,051,400 | — | — | — | — | — |
| 2008-09-19 | $15.41 | $17.41 | $14.53 | $17.41 | 2,185,700 | — | — | — | — | — |
| 2008-09-18 | $15.88 | $16.39 | $14.89 | $16.05 | 1,435,300 | — | — | — | — | — |
| 2008-09-17 | $16.65 | $16.80 | $15.69 | $15.79 | 1,497,800 | — | — | — | — | — |
| 2008-09-16 | $16.85 | $17.10 | $16.25 | $16.86 | 1,001,700 | — | — | — | — | — |
| 2008-09-15 | $17.19 | $17.63 | $16.84 | $17.05 | 1,046,400 | — | — | — | — | — |
| 2008-09-12 | $17.75 | $18.22 | $17.65 | $18.02 | 793,800 | — | — | — | — | — |
| 2008-09-11 | $18.29 | $18.29 | $17.51 | $17.80 | 1,288,600 | — | — | — | — | — |
| 2008-09-10 | $18.77 | $18.96 | $18.30 | $18.49 | 371,900 | — | — | — | $0.07 | — |
| 2008-09-09 | $19.34 | $19.55 | $18.60 | $18.65 | 501,800 | — | — | — | — | — |
| 2008-09-08 | $19.50 | $19.83 | $19.25 | $19.51 | 601,500 | — | — | — | — | — |
| 2008-09-05 | $18.94 | $19.28 | $18.61 | $19.17 | 431,200 | — | — | — | — | — |
| 2008-09-04 | $19.59 | $19.95 | $19.01 | $19.12 | 644,400 | — | — | — | — | — |
| 2008-09-03 | $19.54 | $19.97 | $19.21 | $19.88 | 645,000 | — | — | — | — | — |
| 2008-09-02 | $20.16 | $20.22 | $19.35 | $19.54 | 676,100 | — | — | — | — | — |
| 2008-08-29 | $20.59 | $20.75 | $19.91 | $19.97 | 387,500 | — | — | — | — | — |
| 2008-08-28 | $20.11 | $20.67 | $19.83 | $20.67 | 427,200 | — | — | — | — | — |
| 2008-08-27 | $19.84 | $20.24 | $19.75 | $20.06 | 405,100 | — | — | — | — | — |
| 2008-08-26 | $19.09 | $19.85 | $19.09 | $19.85 | 575,500 | — | — | — | — | — |
| 2008-08-25 | $19.53 | $19.74 | $19.14 | $19.15 | 374,100 | — | — | — | — | — |
| 2008-08-22 | $19.70 | $19.81 | $19.40 | $19.67 | 498,700 | — | — | — | — | — |
| 2008-08-21 | $19.30 | $19.71 | $19.30 | $19.67 | 687,300 | — | — | — | — | — |
| 2008-08-20 | $19.16 | $19.78 | $18.85 | $19.45 | 941,200 | — | — | — | — | — |
| 2008-08-19 | $19.31 | $19.45 | $18.54 | $19.08 | 1,415,000 | — | — | — | — | — |
| 2008-08-18 | $19.78 | $19.94 | $19.35 | $19.40 | 970,500 | — | — | — | — | — |
| 2008-08-15 | $19.90 | $20.05 | $19.66 | $19.76 | 721,800 | — | — | — | — | — |
| 2008-08-14 | $20.13 | $20.14 | $19.82 | $19.98 | 1,024,400 | — | — | — | — | — |
| 2008-08-13 | $20.08 | $20.41 | $19.82 | $20.01 | 846,800 | — | — | — | — | — |
| 2008-08-12 | $20.52 | $20.76 | $20.15 | $20.24 | 840,900 | — | — | — | — | — |
| 2008-08-11 | $20.16 | $20.57 | $19.94 | $20.54 | 865,400 | — | — | — | — | — |
| 2008-08-08 | $20.06 | $20.30 | $19.73 | $20.20 | 1,156,400 | — | — | — | — | — |
| 2008-08-07 | $19.84 | $20.38 | $19.75 | $19.97 | 618,800 | — | — | — | — | — |
| 2008-08-06 | $20.32 | $20.44 | $19.84 | $19.96 | 773,900 | — | — | — | — | — |
| 2008-08-05 | $20.48 | $20.58 | $20.08 | $20.38 | 688,700 | — | — | — | — | — |
| 2008-08-04 | $20.36 | $20.50 | $19.91 | $20.40 | 649,200 | — | — | — | — | — |
| 2008-08-01 | $20.94 | $21.00 | $20.30 | $20.58 | 563,500 | — | — | — | — | — |
| 2008-07-31 | $20.65 | $21.33 | $20.56 | $20.70 | 593,600 | — | — | — | — | — |
| 2008-07-30 | $21.19 | $21.63 | $21.08 | $21.28 | 583,600 | — | — | — | — | — |
| 2008-07-29 | $20.55 | $21.28 | $20.47 | $21.17 | 673,900 | — | — | — | — | — |
| 2008-07-28 | $20.72 | $20.92 | $20.50 | $20.56 | 454,800 | — | — | — | — | — |
| 2008-07-25 | $20.72 | $21.00 | $20.54 | $20.71 | 415,100 | — | — | — | — | — |
| 2008-07-24 | $21.23 | $21.32 | $20.63 | $20.69 | 438,900 | — | — | — | — | — |
| 2008-07-23 | $21.45 | $21.59 | $20.91 | $21.18 | 620,400 | — | — | — | — | — |
| 2008-07-22 | $20.71 | $21.47 | $20.63 | $21.44 | 823,700 | — | — | — | — | — |
| 2008-07-21 | $21.08 | $21.49 | $20.65 | $20.79 | 632,700 | — | — | — | — | — |
| 2008-07-18 | $20.86 | $21.61 | $20.21 | $20.97 | 1,379,100 | — | — | — | — | — |
| 2008-07-17 | $20.24 | $20.91 | $20.17 | $20.83 | 764,300 | — | — | — | — | — |
| 2008-07-16 | $19.62 | $20.28 | $19.43 | $20.17 | 747,000 | — | — | — | — | — |
| 2008-07-15 | $19.59 | $19.91 | $19.51 | $19.61 | 850,800 | — | — | — | — | — |
| 2008-07-14 | $20.30 | $20.45 | $19.72 | $19.73 | 572,800 | — | — | — | — | — |
| 2008-07-11 | $20.22 | $20.46 | $19.88 | $20.19 | 600,000 | — | — | — | — | — |
| 2008-07-10 | $20.50 | $20.88 | $20.01 | $20.42 | 577,000 | — | — | — | — | — |
| 2008-07-09 | $20.75 | $20.82 | $20.32 | $20.56 | 674,100 | — | — | — | — | — |
| 2008-07-08 | $19.79 | $20.92 | $19.53 | $20.75 | 975,400 | — | — | — | — | — |
| 2008-07-07 | $20.52 | $20.80 | $19.41 | $19.78 | 734,100 | — | — | — | — | — |
| 2008-07-03 | $20.46 | $20.77 | $20.36 | $20.49 | 201,000 | — | — | — | — | — |
| 2008-07-02 | $20.83 | $20.96 | $20.39 | $20.39 | 664,500 | — | — | — | — | — |
| 2008-07-01 | $20.79 | $21.45 | $20.75 | $20.88 | 875,600 | — | — | — | — | — |
| 2008-06-30 | $21.57 | $21.72 | $20.96 | $21.05 | 626,900 | — | — | — | — | — |
| 2008-06-27 | $22.15 | $22.15 | $21.22 | $21.62 | 1,027,300 | — | — | — | — | — |
| 2008-06-26 | $22.34 | $22.52 | $22.04 | $22.17 | 433,200 | — | — | — | — | — |
| 2008-06-25 | $22.31 | $22.98 | $21.91 | $22.60 | 605,400 | — | — | — | — | — |
| 2008-06-24 | $22.40 | $22.82 | $22.14 | $22.27 | 592,800 | — | — | — | — | — |
| 2008-06-23 | $22.72 | $22.94 | $22.45 | $22.55 | 546,600 | — | — | — | — | — |
| 2008-06-20 | $22.53 | $22.88 | $22.40 | $22.71 | 773,600 | — | — | — | — | — |
| 2008-06-19 | $22.39 | $22.80 | $21.99 | $22.68 | 500,500 | — | — | — | — | — |
| 2008-06-18 | $22.57 | $22.75 | $22.20 | $22.33 | 594,300 | — | — | — | — | — |
| 2008-06-17 | $22.58 | $23.00 | $22.53 | $22.64 | 534,300 | — | — | — | — | — |
| 2008-06-16 | $22.30 | $22.60 | $21.99 | $22.55 | 682,500 | — | — | — | — | — |
| 2008-06-13 | $22.65 | $22.80 | $22.32 | $22.39 | 615,800 | — | — | — | — | — |
| 2008-06-12 | $22.40 | $22.85 | $22.21 | $22.40 | 465,600 | — | — | — | $0.06 | — |
| 2008-06-11 | $22.30 | $22.89 | $22.21 | $22.26 | 694,000 | — | — | — | — | — |
| 2008-06-10 | $22.39 | $22.53 | $22.03 | $22.28 | 796,000 | — | — | — | — | — |
| 2008-06-09 | $22.27 | $22.75 | $22.27 | $22.63 | 559,800 | — | — | — | — | — |
| 2008-06-06 | $22.82 | $22.88 | $22.23 | $22.36 | 745,500 | — | — | — | — | — |
| 2008-06-05 | $22.50 | $22.95 | $22.41 | $22.90 | 640,300 | — | — | — | — | — |
| 2008-06-04 | $22.40 | $22.59 | $22.14 | $22.35 | 706,000 | — | — | — | — | — |
| 2008-06-03 | $22.46 | $22.89 | $22.35 | $22.59 | 921,300 | — | — | — | — | — |
| 2008-06-02 | $22.45 | $22.60 | $21.89 | $22.36 | 567,800 | — | — | — | — | — |
| 2008-05-30 | $22.41 | $22.60 | $21.96 | $22.54 | 1,943,300 | — | — | — | — | — |
| 2008-05-29 | $22.54 | $22.86 | $22.28 | $22.42 | 907,300 | — | — | — | — | — |
| 2008-05-28 | $22.02 | $22.79 | $21.85 | $22.63 | 899,900 | — | — | — | — | — |
| 2008-05-27 | $22.28 | $22.62 | $21.81 | $21.91 | 970,300 | — | — | — | — | — |
| 2008-05-23 | $22.56 | $22.58 | $22.17 | $22.27 | 534,300 | — | — | — | — | — |
| 2008-05-22 | $22.26 | $22.68 | $22.20 | $22.59 | 819,900 | — | — | — | — | — |
| 2008-05-21 | $22.05 | $22.33 | $21.92 | $22.29 | 852,600 | — | — | — | — | — |
| 2008-05-20 | $21.94 | $22.28 | $21.80 | $21.98 | 731,000 | — | — | — | — | — |
| 2008-05-19 | $21.65 | $22.19 | $21.52 | $21.95 | 741,000 | — | — | — | — | — |
| 2008-05-16 | $21.47 | $21.84 | $21.36 | $21.68 | 568,900 | — | — | — | — | — |
| 2008-05-15 | $21.30 | $21.50 | $21.02 | $21.31 | 705,600 | — | — | — | — | — |
| 2008-05-14 | $20.83 | $21.50 | $20.83 | $21.46 | 1,083,000 | — | — | — | — | — |
| 2008-05-13 | $19.84 | $21.08 | $19.74 | $20.97 | 1,222,700 | — | — | — | — | — |
| 2008-05-12 | $19.59 | $19.93 | $19.36 | $19.86 | 481,300 | — | — | — | — | — |
| 2008-05-09 | $19.63 | $19.90 | $19.51 | $19.60 | 518,300 | — | — | — | — | — |
| 2008-05-08 | $18.68 | $19.90 | $18.66 | $19.82 | 1,294,300 | — | — | — | — | — |
| 2008-05-07 | $18.48 | $18.59 | $18.23 | $18.57 | 853,500 | — | — | — | — | — |
| 2008-05-06 | $18.23 | $18.58 | $18.19 | $18.47 | 479,400 | — | — | — | — | — |
| 2008-05-05 | $19.09 | $19.22 | $18.44 | $18.45 | 519,000 | — | — | — | — | — |
| 2008-05-02 | $19.00 | $19.10 | $18.85 | $19.00 | 267,000 | — | — | — | — | — |
| 2008-05-01 | $18.63 | $19.05 | $18.54 | $18.90 | 558,200 | — | — | — | — | — |
| 2008-04-30 | $18.93 | $19.00 | $18.45 | $18.62 | 635,600 | — | — | — | — | — |
| 2008-04-29 | $18.49 | $19.00 | $18.39 | $18.96 | 482,900 | — | — | — | — | — |
| 2008-04-28 | $18.03 | $18.79 | $18.03 | $18.48 | 447,300 | — | — | — | — | — |
| 2008-04-25 | $17.63 | $18.12 | $17.35 | $18.12 | 508,000 | — | — | — | — | — |
| 2008-04-24 | $17.74 | $17.74 | $17.51 | $17.62 | 535,300 | — | — | — | — | — |
| 2008-04-23 | $17.45 | $17.77 | $17.32 | $17.69 | 495,500 | — | — | — | — | — |
| 2008-04-22 | $17.90 | $17.97 | $17.35 | $17.44 | 833,000 | — | — | — | — | — |
| 2008-04-21 | $17.77 | $17.99 | $17.65 | $17.97 | 599,000 | — | — | — | — | — |
| 2008-04-18 | $18.19 | $18.43 | $17.78 | $17.94 | 862,400 | — | — | — | — | — |
| 2008-04-17 | $17.86 | $18.00 | $17.72 | $17.95 | 414,100 | — | — | — | — | — |
| 2008-04-16 | $17.69 | $18.30 | $17.69 | $18.00 | 802,500 | — | — | — | — | — |
| 2008-04-15 | $17.06 | $17.74 | $16.97 | $17.59 | 814,800 | — | — | — | — | — |
| 2008-04-14 | $16.79 | $17.09 | $16.79 | $17.00 | 675,800 | — | — | — | — | — |
| 2008-04-11 | $17.04 | $17.11 | $16.64 | $16.76 | 875,500 | — | — | — | — | — |
| 2008-04-10 | $17.13 | $17.25 | $17.10 | $17.18 | 1,087,600 | — | — | — | — | — |
| 2008-04-09 | $16.89 | $17.31 | $16.66 | $17.17 | 1,143,400 | — | — | — | — | — |
| 2008-04-08 | $17.93 | $18.42 | $15.25 | $16.90 | 5,260,900 | — | — | — | — | — |
| 2008-04-07 | $18.52 | $18.66 | $18.29 | $18.32 | 345,600 | — | — | — | — | — |
| 2008-04-04 | $18.65 | $18.81 | $18.16 | $18.44 | 409,400 | — | — | — | — | — |
| 2008-04-03 | $18.52 | $18.78 | $18.21 | $18.62 | 345,100 | — | — | — | — | — |
| 2008-04-02 | $18.55 | $18.98 | $18.20 | $18.58 | 576,600 | — | — | — | — | — |
| 2008-04-01 | $17.60 | $18.50 | $17.45 | $18.50 | 737,600 | — | — | — | — | — |
| 2008-03-31 | $17.63 | $17.82 | $17.43 | $17.60 | 781,900 | — | — | — | — | — |
| 2008-03-28 | $17.91 | $18.10 | $17.48 | $17.72 | 441,300 | — | — | — | — | — |
| 2008-03-27 | $18.00 | $18.19 | $17.87 | $17.92 | 687,200 | — | — | — | — | — |
| 2008-03-26 | $17.95 | $18.16 | $17.91 | $18.04 | 501,700 | — | — | — | — | — |
| 2008-03-25 | $17.90 | $18.31 | $17.65 | $18.05 | 689,400 | — | — | — | — | — |
| 2008-03-24 | $18.22 | $18.25 | $17.76 | $17.93 | 943,300 | — | — | — | — | — |
| 2008-03-20 | $17.44 | $18.22 | $17.35 | $18.22 | 934,100 | — | — | — | — | — |
| 2008-03-19 | $17.46 | $17.99 | $17.31 | $17.45 | 838,500 | — | — | — | — | — |
| 2008-03-18 | $17.15 | $17.64 | $16.68 | $17.55 | 1,311,500 | — | — | — | — | — |
| 2008-03-17 | $17.60 | $17.98 | $16.58 | $17.08 | 880,400 | — | — | — | — | — |
| 2008-03-14 | $18.62 | $18.62 | $17.70 | $17.95 | 853,800 | — | — | — | — | — |
| 2008-03-13 | $18.48 | $18.93 | $18.32 | $18.50 | 601,700 | — | — | — | $0.06 | — |
| 2008-03-12 | $18.72 | $19.21 | $18.47 | $18.75 | 401,000 | — | — | — | — | — |
| 2008-03-11 | $18.85 | $18.92 | $18.41 | $18.65 | 619,300 | — | — | — | — | — |
| 2008-03-10 | $19.02 | $19.02 | $18.09 | $18.45 | 641,600 | — | — | — | — | — |
| 2008-03-07 | $18.48 | $19.26 | $18.40 | $19.03 | 518,200 | — | — | — | — | — |
| 2008-03-06 | $19.66 | $19.76 | $18.59 | $18.62 | 697,100 | — | — | — | — | — |
| 2008-03-05 | $19.56 | $19.99 | $19.38 | $19.69 | 490,100 | — | — | — | — | — |
| 2008-03-04 | $19.61 | $19.79 | $19.20 | $19.54 | 993,500 | — | — | — | — | — |
| 2008-03-03 | $19.08 | $19.96 | $19.01 | $19.86 | 924,300 | — | — | — | — | — |
| 2008-02-29 | $19.75 | $19.83 | $19.07 | $19.15 | 825,700 | — | — | — | — | — |
| 2008-02-28 | $19.66 | $20.14 | $19.50 | $19.93 | 585,200 | — | — | — | — | — |
| 2008-02-27 | $20.30 | $20.45 | $19.73 | $19.79 | 786,300 | — | — | — | — | — |
| 2008-02-26 | $18.87 | $20.57 | $18.87 | $20.50 | 1,850,500 | — | — | — | — | — |
| 2008-02-25 | $19.52 | $19.52 | $18.64 | $18.97 | 982,700 | — | — | — | — | — |
| 2008-02-22 | $19.10 | $19.60 | $18.75 | $19.60 | 892,900 | — | — | — | — | — |
| 2008-02-21 | $19.54 | $19.62 | $19.00 | $19.02 | 813,600 | — | — | — | — | — |
| 2008-02-20 | $19.10 | $19.73 | $19.10 | $19.46 | 1,359,600 | — | — | — | — | — |
| 2008-02-19 | $20.17 | $20.20 | $19.25 | $19.29 | 1,304,700 | — | — | — | — | — |
| 2008-02-15 | $20.07 | $20.20 | $19.88 | $20.05 | 619,300 | — | — | — | — | — |
| 2008-02-14 | $21.19 | $21.19 | $19.87 | $20.18 | 1,565,200 | — | — | — | — | — |
| 2008-02-13 | $21.34 | $21.46 | $21.06 | $21.20 | 936,600 | — | — | — | — | — |
| 2008-02-12 | $21.62 | $21.62 | $21.16 | $21.22 | 567,000 | — | — | — | — | — |
| 2008-02-11 | $21.66 | $22.13 | $21.48 | $21.55 | 504,400 | — | — | — | — | — |
| 2008-02-08 | $21.50 | $22.04 | $21.40 | $21.63 | 673,500 | — | — | — | — | — |
| 2008-02-07 | $22.83 | $22.83 | $21.02 | $21.51 | 1,419,200 | — | — | — | — | — |
| 2008-02-06 | $22.05 | $23.00 | $21.59 | $23.00 | 1,304,200 | — | — | — | — | — |
| 2008-02-05 | $21.72 | $22.08 | $21.61 | $21.96 | 766,500 | — | — | — | — | — |
| 2008-02-04 | $22.33 | $22.40 | $21.83 | $21.87 | 648,800 | — | — | — | — | — |
| 2008-02-01 | $22.21 | $22.55 | $21.81 | $22.52 | 708,400 | — | — | — | — | — |
| 2008-01-31 | $20.90 | $21.99 | $20.61 | $21.66 | 947,500 | — | — | — | — | — |
| 2008-01-30 | $21.59 | $21.81 | $21.13 | $21.13 | 872,500 | — | — | — | — | — |
| 2008-01-29 | $22.12 | $22.20 | $21.27 | $21.80 | 1,458,100 | — | — | — | — | — |
| 2008-01-28 | $22.31 | $22.33 | $21.70 | $21.97 | 1,002,400 | — | — | — | — | — |
| 2008-01-25 | $22.66 | $22.88 | $22.38 | $22.43 | 639,800 | — | — | — | — | — |
| 2008-01-24 | $21.55 | $22.64 | $21.46 | $22.39 | 1,084,900 | — | — | — | — | — |
| 2008-01-23 | $21.29 | $21.75 | $20.69 | $21.58 | 1,065,900 | — | — | — | — | — |
| 2008-01-22 | $21.56 | $22.09 | $20.59 | $21.78 | 1,480,800 | — | — | — | — | — |
| 2008-01-18 | $22.30 | $22.52 | $21.90 | $22.35 | 1,284,000 | — | — | — | — | — |
| 2008-01-17 | $22.80 | $23.06 | $22.26 | $22.26 | 752,800 | — | — | — | — | — |
| 2008-01-16 | $22.69 | $23.15 | $22.52 | $22.66 | 876,700 | — | — | — | — | — |
| 2008-01-15 | $23.02 | $23.07 | $22.40 | $22.87 | 819,300 | — | — | — | — | — |
| 2008-01-14 | $23.63 | $23.63 | $23.09 | $23.31 | 604,600 | — | — | — | — | — |
| 2008-01-11 | $23.19 | $24.00 | $23.07 | $23.52 | 837,700 | — | — | — | — | — |
| 2008-01-10 | $22.87 | $23.62 | $22.82 | $23.34 | 891,500 | — | — | — | — | — |
| 2008-01-09 | $23.35 | $23.36 | $22.74 | $23.05 | 1,611,300 | — | — | — | — | — |
| 2008-01-08 | $22.86 | $23.49 | $22.59 | $23.10 | 1,343,700 | — | — | — | — | — |
| 2008-01-07 | $22.88 | $23.40 | $22.13 | $22.82 | 843,900 | — | — | — | — | — |
| 2008-01-04 | $22.39 | $22.96 | $22.29 | $22.74 | 654,200 | — | — | — | — | — |
| 2008-01-03 | $22.38 | $22.71 | $22.05 | $22.64 | 485,300 | — | — | — | — | — |
| 2008-01-02 | $22.31 | $22.68 | $21.96 | $22.25 | 894,500 | — | — | — | — | — |
| 2007-12-31 | $22.40 | $22.67 | $21.97 | $22.43 | 427,100 | — | — | — | — | — |
| 2007-12-28 | $22.69 | $22.90 | $22.05 | $22.47 | 300,100 | — | — | — | — | — |
| 2007-12-27 | $22.89 | $23.01 | $22.68 | $22.68 | 372,500 | — | — | — | — | — |
| 2007-12-26 | $22.59 | $23.16 | $22.59 | $22.91 | 354,000 | — | — | — | — | — |
| 2007-12-24 | $22.66 | $22.97 | $22.66 | $22.89 | 277,200 | — | — | — | — | — |
| 2007-12-21 | $23.00 | $23.00 | $22.64 | $22.89 | 1,116,700 | — | — | — | — | — |
| 2007-12-20 | $22.67 | $22.77 | $22.37 | $22.71 | 605,500 | — | — | — | — | — |
| 2007-12-19 | $22.79 | $23.20 | $22.52 | $22.57 | 467,000 | — | — | — | — | — |
| 2007-12-18 | $23.10 | $23.30 | $22.28 | $22.93 | 692,900 | — | — | — | — | — |
| 2007-12-17 | $23.56 | $24.14 | $22.93 | $22.93 | 718,500 | — | — | — | — | — |
| 2007-12-14 | $23.75 | $24.00 | $23.72 | $23.72 | 801,000 | — | — | — | — | — |
| 2007-12-13 | $23.79 | $23.95 | $23.68 | $23.95 | 618,900 | — | — | — | $0.06 | — |
| 2007-12-12 | $23.62 | $24.07 | $23.54 | $23.96 | 954,700 | — | — | — | — | — |
| 2007-12-11 | $23.95 | $24.20 | $23.24 | $23.24 | 704,700 | — | — | — | — | — |
| 2007-12-10 | $23.72 | $24.21 | $23.54 | $23.94 | 1,161,900 | — | — | — | — | — |
| 2007-12-07 | $23.58 | $23.80 | $23.36 | $23.70 | 1,843,300 | — | — | — | — | — |
| 2007-12-06 | $22.94 | $23.50 | $22.68 | $23.48 | 911,500 | — | — | — | — | — |
| 2007-12-05 | $22.68 | $23.07 | $22.68 | $23.02 | 1,392,200 | — | — | — | — | — |
| 2007-12-04 | $22.14 | $22.95 | $22.05 | $22.93 | 1,412,900 | — | — | — | — | — |
| 2007-12-03 | $22.48 | $22.87 | $22.37 | $22.38 | 1,222,200 | — | — | — | — | — |
| 2007-11-30 | $22.60 | $23.00 | $22.26 | $22.77 | 1,791,300 | — | — | — | — | — |
| 2007-11-29 | $21.93 | $22.51 | $21.92 | $22.42 | 1,434,600 | — | — | — | — | — |
| 2007-11-28 | $21.32 | $22.16 | $21.12 | $22.07 | 885,600 | — | — | — | — | — |
| 2007-11-27 | $20.89 | $21.61 | $20.77 | $21.20 | 1,097,600 | — | — | — | — | — |
| 2007-11-26 | $21.00 | $21.44 | $20.84 | $20.84 | 972,200 | — | — | — | — | — |
| 2007-11-23 | $21.53 | $21.88 | $21.12 | $21.14 | 282,200 | — | — | — | — | — |
| 2007-11-21 | $21.99 | $22.14 | $21.40 | $21.44 | 422,200 | — | — | — | — | — |
| 2007-11-20 | $21.91 | $22.22 | $21.78 | $22.18 | 870,800 | — | — | — | — | — |
| 2007-11-19 | $21.71 | $22.33 | $21.21 | $21.96 | 1,469,900 | — | — | — | — | — |
| 2007-11-16 | $22.21 | $22.27 | $21.68 | $21.91 | 1,607,300 | — | — | — | — | — |
| 2007-11-15 | $21.44 | $22.20 | $21.19 | $22.18 | 942,100 | — | — | — | — | — |
| 2007-11-14 | $21.72 | $21.72 | $21.21 | $21.42 | 471,000 | — | — | — | — | — |
| 2007-11-13 | $21.20 | $21.77 | $21.14 | $21.65 | 826,000 | — | — | — | — | — |
| 2007-11-12 | $22.09 | $22.29 | $20.63 | $21.10 | 1,641,300 | — | — | — | — | — |
| 2007-11-09 | $21.60 | $22.29 | $21.46 | $22.15 | 972,500 | — | — | — | — | — |
| 2007-11-08 | $20.78 | $22.70 | $20.54 | $22.00 | 2,291,100 | — | — | — | — | — |
| 2007-11-07 | $18.64 | $21.06 | $18.64 | $20.68 | 6,138,200 | — | — | — | — | — |
| 2007-11-06 | $18.45 | $18.57 | $18.10 | $18.23 | 799,000 | — | — | — | — | — |
| 2007-11-05 | $18.57 | $18.93 | $18.36 | $18.46 | 703,200 | — | — | — | — | — |
| 2007-11-02 | $19.51 | $19.62 | $18.78 | $18.92 | 639,400 | — | — | — | — | — |
| 2007-11-01 | $19.85 | $20.14 | $19.47 | $19.50 | 607,900 | — | — | — | — | — |
| 2007-10-31 | $19.73 | $20.00 | $19.48 | $20.00 | 271,500 | — | — | — | — | — |
| 2007-10-30 | $19.48 | $20.03 | $19.40 | $19.76 | 537,400 | — | — | — | — | — |
| 2007-10-29 | $19.50 | $19.69 | $19.39 | $19.57 | 315,900 | — | — | — | — | — |
| 2007-10-26 | $19.37 | $19.52 | $18.96 | $19.46 | 323,500 | — | — | — | — | — |
| 2007-10-25 | $19.53 | $19.60 | $19.01 | $19.21 | 373,400 | — | — | — | — | — |
| 2007-10-24 | $19.39 | $19.70 | $18.75 | $19.46 | 450,800 | — | — | — | — | — |
| 2007-10-23 | $19.74 | $19.74 | $19.33 | $19.47 | 443,100 | — | — | — | — | — |
| 2007-10-22 | $19.40 | $19.80 | $19.31 | $19.74 | 478,800 | — | — | — | — | — |
| 2007-10-19 | $19.79 | $19.80 | $19.55 | $19.61 | 342,400 | — | — | — | — | — |
| 2007-10-18 | $19.20 | $19.92 | $19.20 | $19.78 | 445,000 | — | — | — | — | — |
| 2007-10-17 | $19.35 | $19.69 | $19.20 | $19.35 | 253,500 | — | — | — | — | — |
| 2007-10-16 | $19.62 | $19.75 | $19.28 | $19.28 | 220,500 | — | — | — | — | — |
| 2007-10-15 | $19.62 | $19.94 | $19.53 | $19.79 | 366,800 | — | — | — | — | — |
| 2007-10-12 | $19.48 | $19.74 | $19.47 | $19.58 | 322,300 | — | — | — | — | — |
| 2007-10-11 | $19.54 | $19.91 | $19.18 | $19.49 | 665,500 | — | — | — | — | — |
| 2007-10-10 | $19.37 | $19.60 | $19.33 | $19.57 | 435,900 | — | — | — | — | — |
| 2007-10-09 | $19.44 | $19.62 | $19.20 | $19.56 | 341,900 | — | — | — | — | — |
| 2007-10-08 | $19.51 | $19.85 | $19.29 | $19.43 | 271,700 | — | — | — | — | — |
| 2007-10-05 | $19.67 | $19.85 | $19.28 | $19.47 | 468,700 | — | — | — | — | — |
| 2007-10-04 | $19.43 | $19.72 | $19.34 | $19.67 | 294,200 | — | — | — | — | — |
| 2007-10-03 | $18.75 | $19.34 | $18.75 | $19.32 | 339,300 | — | — | — | — | — |
| 2007-10-02 | $19.08 | $19.10 | $18.83 | $18.92 | 440,900 | — | — | — | — | — |
| 2007-10-01 | $18.88 | $19.29 | $18.70 | $19.00 | 543,100 | — | — | — | — | — |
| 2007-09-28 | $18.88 | $19.05 | $18.67 | $18.95 | 580,500 | — | — | — | — | — |
| 2007-09-27 | $18.85 | $19.12 | $18.80 | $19.00 | 834,300 | — | — | — | — | — |
| 2007-09-26 | $18.60 | $19.25 | $18.50 | $18.88 | 400,900 | — | — | — | — | — |
| 2007-09-25 | $18.20 | $18.63 | $18.12 | $18.54 | 848,200 | — | — | — | — | — |
| 2007-09-24 | $19.07 | $19.07 | $18.08 | $18.36 | 656,800 | — | — | — | — | — |
| 2007-09-21 | $19.33 | $19.44 | $19.02 | $19.12 | 861,200 | — | — | — | — | — |
| 2007-09-20 | $18.89 | $19.26 | $18.74 | $19.15 | 434,200 | — | — | — | — | — |
| 2007-09-19 | $18.90 | $19.13 | $18.72 | $18.95 | 495,600 | — | — | — | — | — |
| 2007-09-18 | $18.17 | $18.87 | $17.93 | $18.84 | 786,400 | — | — | — | — | — |
| 2007-09-17 | $18.41 | $18.47 | $17.83 | $18.08 | 653,300 | — | — | — | — | — |
| 2007-09-14 | $18.41 | $18.97 | $18.25 | $18.65 | 616,600 | — | — | — | — | — |
| 2007-09-13 | $17.93 | $18.84 | $17.71 | $18.64 | 604,400 | — | — | — | — | — |
| 2007-09-12 | $17.14 | $18.03 | $17.04 | $17.89 | 489,000 | — | — | — | $0.06 | — |
| 2007-09-11 | $17.47 | $17.60 | $17.15 | $17.23 | 1,191,000 | — | — | — | — | — |
| 2007-09-10 | $16.73 | $17.52 | $16.73 | $17.46 | 816,400 | — | — | — | — | — |
| 2007-09-07 | $16.89 | $16.89 | $16.52 | $16.71 | 762,900 | — | — | — | — | — |
| 2007-09-06 | $17.43 | $17.43 | $16.92 | $17.13 | 598,700 | — | — | — | — | — |
| 2007-09-05 | $18.35 | $18.35 | $17.26 | $17.41 | 1,004,400 | — | — | — | — | — |
| 2007-09-04 | $18.05 | $18.54 | $17.96 | $18.51 | 1,005,800 | — | — | — | — | — |
| 2007-08-31 | $18.25 | $18.40 | $18.11 | $18.17 | 615,700 | — | — | — | — | — |
| 2007-08-30 | $17.82 | $18.24 | $17.77 | $18.13 | 819,800 | — | — | — | — | — |
| 2007-08-29 | $17.72 | $17.87 | $17.61 | $17.87 | 815,900 | — | — | — | — | — |
| 2007-08-28 | $17.60 | $17.81 | $17.54 | $17.60 | 851,100 | — | — | — | — | — |
| 2007-08-27 | $17.77 | $17.90 | $17.63 | $17.78 | 608,600 | — | — | — | — | — |
| 2007-08-24 | $16.17 | $17.98 | $16.15 | $17.90 | 1,597,000 | — | — | — | — | — |
| 2007-08-23 | $16.20 | $16.40 | $15.27 | $16.29 | 2,232,600 | — | — | — | — | — |
| 2007-08-22 | $17.85 | $18.05 | $16.86 | $16.92 | 2,301,800 | — | — | — | — | — |
| 2007-08-21 | $17.34 | $18.00 | $16.90 | $17.84 | 700,600 | — | — | — | — | — |
| 2007-08-20 | $17.50 | $17.57 | $17.06 | $17.33 | 527,500 | — | — | — | — | — |
| 2007-08-17 | $17.82 | $17.82 | $16.98 | $17.50 | 504,900 | — | — | — | — | — |
| 2007-08-16 | $17.25 | $17.81 | $16.70 | $17.45 | 2,624,500 | — | — | — | — | — |
| 2007-08-15 | $18.11 | $18.11 | $17.49 | $17.61 | 979,500 | — | — | — | — | — |
| 2007-08-14 | $17.75 | $18.38 | $17.50 | $18.11 | 714,500 | — | — | — | — | — |
| 2007-08-13 | $18.30 | $18.71 | $17.69 | $17.79 | 945,000 | — | — | — | — | — |
| 2007-08-10 | $16.28 | $18.47 | $16.21 | $18.33 | 1,597,400 | — | — | — | — | — |
| 2007-08-09 | $16.43 | $18.96 | $15.82 | $17.99 | 1,585,400 | — | — | — | — | — |
| 2007-08-08 | $16.68 | $18.34 | $16.68 | $18.18 | 1,097,000 | — | — | — | — | — |
| 2007-08-07 | $17.43 | $17.75 | $17.40 | $17.55 | 1,512,100 | — | — | — | — | — |
| 2007-08-06 | $17.12 | $17.69 | $17.12 | $17.57 | 2,274,600 | — | — | — | — | — |
| 2007-08-03 | $17.25 | $17.30 | $16.73 | $17.05 | 1,868,000 | — | — | — | — | — |
| 2007-08-02 | $17.00 | $17.33 | $17.00 | $17.18 | 2,218,700 | — | — | — | — | — |
| 2007-08-01 | $16.73 | $18.12 | $16.16 | $17.06 | 2,217,500 | — | — | — | — | — |
| 2007-07-31 | $17.88 | $18.07 | $17.51 | $17.59 | 1,855,100 | — | — | — | — | — |
| 2007-07-30 | $18.00 | $18.11 | $17.79 | $17.87 | 1,338,300 | — | — | — | — | — |
| 2007-07-27 | $18.57 | $18.67 | $17.97 | $17.97 | 920,800 | — | — | — | — | — |
| 2007-07-26 | $18.00 | $18.93 | $18.00 | $18.61 | 2,240,500 | — | — | — | — | — |
| 2007-07-25 | $19.49 | $19.50 | $18.83 | $19.14 | 1,083,600 | — | — | — | — | — |
| 2007-07-24 | $19.80 | $19.81 | $19.23 | $19.31 | 1,680,000 | — | — | — | — | — |
| 2007-07-23 | $20.11 | $20.24 | $20.00 | $20.01 | 317,800 | — | — | — | — | — |
| 2007-07-20 | $19.40 | $20.28 | $19.40 | $20.05 | 525,000 | — | — | — | — | — |
| 2007-07-19 | $19.70 | $20.45 | $19.70 | $20.27 | 828,100 | — | — | — | — | — |
| 2007-07-18 | $20.02 | $20.21 | $19.85 | $20.04 | 1,002,700 | — | — | — | — | — |
| 2007-07-17 | $20.10 | $20.50 | $20.02 | $20.14 | 873,900 | — | — | — | — | — |
| 2007-07-16 | $19.83 | $20.24 | $19.80 | $20.19 | 566,900 | — | — | — | — | — |
| 2007-07-13 | $20.07 | $20.29 | $19.80 | $19.89 | 475,600 | — | — | — | — | — |
| 2007-07-12 | $19.70 | $20.04 | $19.70 | $20.02 | 1,520,600 | — | — | — | — | — |
| 2007-07-11 | $19.71 | $19.75 | $19.45 | $19.58 | 606,100 | — | — | — | — | — |
| 2007-07-10 | $20.19 | $20.31 | $19.76 | $19.80 | 925,900 | — | — | — | — | — |
| 2007-07-09 | $19.76 | $20.46 | $19.46 | $20.34 | 1,492,100 | — | — | — | — | — |
| 2007-07-06 | $19.53 | $19.92 | $19.53 | $19.76 | 492,000 | — | — | — | — | — |
| 2007-07-05 | $19.81 | $19.84 | $19.51 | $19.60 | 669,000 | — | — | — | — | — |
| 2007-07-03 | $19.31 | $19.85 | $19.25 | $19.72 | 322,700 | — | — | — | — | — |
| 2007-07-02 | $19.23 | $19.38 | $19.09 | $19.34 | 848,600 | — | — | — | — | — |
| 2007-06-29 | $19.38 | $19.60 | $19.10 | $19.12 | 1,323,100 | — | — | — | — | — |
| 2007-06-28 | $19.81 | $19.83 | $19.22 | $19.41 | 1,430,600 | — | — | — | — | — |
| 2007-06-27 | $19.81 | $20.00 | $19.59 | $19.80 | 1,720,900 | — | — | — | — | — |
| 2007-06-26 | $20.25 | $20.25 | $19.76 | $19.90 | 1,435,300 | — | — | — | — | — |
| 2007-06-25 | $19.81 | $20.12 | $19.72 | $20.12 | 2,052,100 | — | — | — | — | — |
| 2007-06-22 | $19.43 | $20.00 | $19.43 | $19.90 | 1,826,000 | — | — | — | — | — |
| 2007-06-21 | $19.02 | $19.47 | $19.00 | $19.44 | 1,592,800 | — | — | — | — | — |
| 2007-06-20 | $19.02 | $19.14 | $18.99 | $19.11 | 1,922,200 | — | — | — | — | — |
| 2007-06-19 | $19.27 | $19.54 | $19.08 | $19.09 | 1,422,600 | — | — | — | — | — |
| 2007-06-18 | $19.57 | $19.57 | $19.28 | $19.43 | 810,700 | — | — | — | — | — |
| 2007-06-15 | $19.38 | $19.59 | $19.35 | $19.49 | 732,300 | — | — | — | — | — |
| 2007-06-14 | $19.30 | $19.42 | $19.16 | $19.28 | 629,800 | — | — | — | — | — |
| 2007-06-13 | $19.46 | $19.59 | $19.28 | $19.35 | 829,700 | — | — | — | $0.06 | — |
| 2007-06-12 | $19.16 | $19.49 | $19.15 | $19.33 | 994,400 | — | — | — | — | — |
| 2007-06-11 | $19.06 | $19.31 | $19.00 | $19.27 | 2,175,300 | — | — | — | — | — |
| 2007-06-08 | $18.99 | $19.18 | $18.91 | $19.14 | 627,600 | — | — | — | — | — |
| 2007-06-07 | $19.28 | $19.46 | $18.91 | $18.97 | 1,127,400 | — | — | — | — | — |
| 2007-06-06 | $19.78 | $19.81 | $19.28 | $19.45 | 1,072,800 | — | — | — | — | — |
| 2007-06-05 | $19.75 | $20.08 | $19.65 | $19.93 | 847,000 | — | — | — | — | — |
| 2007-06-04 | $19.68 | $20.00 | $19.66 | $19.85 | 967,300 | — | — | — | — | — |
| 2007-06-01 | $20.31 | $20.42 | $19.75 | $19.93 | 886,100 | — | — | — | — | — |
| 2007-05-31 | $19.99 | $20.25 | $19.90 | $20.24 | 953,500 | — | — | — | — | — |
| 2007-05-30 | $19.82 | $20.04 | $19.75 | $19.97 | 1,165,000 | — | — | — | — | — |
| 2007-05-29 | $19.55 | $20.05 | $19.55 | $20.00 | 639,000 | — | — | — | — | — |
| 2007-05-25 | $20.02 | $20.15 | $19.95 | $20.00 | 624,200 | — | — | — | — | — |
| 2007-05-24 | $20.01 | $20.33 | $20.00 | $20.02 | 1,404,600 | — | — | — | — | — |
| 2007-05-23 | $20.38 | $20.50 | $20.04 | $20.35 | 1,014,700 | — | — | — | — | — |
| 2007-05-22 | $20.62 | $20.62 | $20.35 | $20.39 | 1,490,500 | — | — | — | — | — |
| 2007-05-21 | $20.44 | $20.54 | $20.38 | $20.50 | 3,019,200 | — | — | — | — | — |
| 2007-05-18 | $20.60 | $20.75 | $20.30 | $20.46 | 1,201,800 | — | — | — | — | — |
| 2007-05-17 | $20.12 | $20.73 | $20.10 | $20.65 | 893,700 | — | — | — | — | — |
| 2007-05-16 | $20.70 | $20.70 | $20.42 | $20.50 | 1,595,900 | — | — | — | — | — |
| 2007-05-15 | $21.31 | $21.41 | $20.84 | $20.84 | 1,811,800 | — | — | — | — | — |
| 2007-05-14 | $21.33 | $21.36 | $21.12 | $21.31 | 661,100 | — | — | — | — | — |
| 2007-05-11 | $21.13 | $21.45 | $21.10 | $21.43 | 468,300 | — | — | — | — | — |
| 2007-05-10 | $21.20 | $21.55 | $20.94 | $21.12 | 1,278,800 | — | — | — | — | — |
| 2007-05-09 | $21.12 | $21.85 | $21.08 | $21.40 | 2,454,100 | — | — | — | — | — |
| 2007-05-08 | $20.60 | $21.32 | $20.54 | $21.27 | 1,294,300 | — | — | — | — | — |
| 2007-05-07 | $20.76 | $21.04 | $20.52 | $21.01 | 1,482,300 | — | — | — | — | — |
| 2007-05-04 | $20.20 | $21.00 | $20.13 | $20.78 | 1,242,300 | — | — | — | — | — |
| 2007-05-03 | $20.05 | $20.44 | $20.01 | $20.30 | 1,243,100 | — | — | — | — | — |
| 2007-05-02 | $19.97 | $20.11 | $19.85 | $20.02 | 1,460,100 | — | — | — | — | — |
| 2007-05-01 | $19.96 | $20.11 | $19.86 | $20.04 | 1,468,800 | — | — | — | — | — |
| 2007-04-30 | $20.20 | $20.20 | $19.96 | $20.04 | 1,581,800 | — | — | — | — | — |
| 2007-04-27 | $20.00 | $20.27 | $19.81 | $20.22 | 734,500 | — | — | — | — | — |
| 2007-04-26 | $19.78 | $20.14 | $19.70 | $20.06 | 1,193,200 | — | — | — | — | — |
| 2007-04-25 | $20.61 | $20.67 | $20.22 | $20.26 | 1,029,600 | — | — | — | — | — |
| 2007-04-24 | $20.70 | $20.70 | $20.50 | $20.61 | 1,752,700 | — | — | — | — | — |
| 2007-04-23 | $20.88 | $21.10 | $20.53 | $20.70 | 1,531,800 | — | — | — | — | — |
| 2007-04-20 | $21.37 | $21.77 | $21.00 | $21.08 | 2,671,300 | — | — | — | — | — |
| 2007-04-19 | $20.20 | $21.46 | $20.18 | $21.14 | 1,890,100 | — | — | — | — | — |
| 2007-04-18 | $20.23 | $20.72 | $19.96 | $20.68 | 1,958,200 | — | — | — | — | — |
| 2007-04-17 | $19.45 | $20.58 | $19.30 | $20.42 | 1,567,200 | — | — | — | — | — |
| 2007-04-16 | $19.62 | $19.90 | $19.62 | $19.86 | 1,455,800 | — | — | — | — | — |
| 2007-04-13 | $20.05 | $20.05 | $19.10 | $19.58 | 2,980,900 | — | — | — | — | — |
| 2007-04-12 | $19.06 | $19.27 | $18.89 | $19.20 | 2,666,300 | — | — | — | — | — |
| 2007-04-11 | $19.25 | $20.06 | $18.95 | $19.11 | 3,356,100 | — | — | — | — | — |
| 2007-04-10 | $18.68 | $19.44 | $18.60 | $19.22 | 3,130,800 | — | — | — | — | — |
| 2007-04-09 | $19.57 | $19.57 | $18.90 | $19.06 | 3,600,900 | — | — | — | — | — |
| 2007-04-05 | $18.75 | $19.81 | $18.70 | $19.38 | 4,602,900 | — | — | — | — | — |
| 2007-04-04 | $19.02 | $19.16 | $18.80 | $18.91 | 4,738,000 | — | — | — | — | — |
| 2007-04-03 | $19.48 | $19.50 | $18.49 | $19.07 | 7,892,900 | — | — | — | — | — |
| 2007-04-02 | $19.70 | $19.70 | $18.82 | $19.51 | 9,470,300 | — | — | — | — | — |
Close is split-adjusted to current shares. It is not dividend-adjusted: dividends are listed separately, so total return is (end price + dividends received − start price) ÷ start price, checkable by hand. Volume is as-traded.
Post Spin Analysis
⚠ Auto-generated profile — not editorially reviewed.
Identity and price performance are compiled automatically from our tracked universe. A reviewed in-depth profile is planned.