BWX Technologies Inc BWXT
+790.9%vs Day 1Spinoff of Mcdermott International Inc (MDRIQ) · Classic Spinoff · Spun Aug 2, 2010
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | August 2, 2010 |
| Days since spinoff | 5901 days · 5898 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | August 2, 2012 |
| Parent | Mcdermott International Inc (MDRIQ) |
| Day-1 reaction | |
| Day 1 open | $16.45 |
| Day 1 return (open→close) | +0.7% |
| Day 1 price (close) | $16.56 |
| Day 1 range | $16.09 – $17.25 +7.2% spread |
| Day 1 low held? | Breached after 1 session to -19.8% below |
| Price levels | |
| Post-spin low (closing) | $13.26 on Sep 22, 2011 · 416 days post-spin |
| Current price (Sep 25, 2026) | $138.47 |
| Returns | |
| Return vs Day 1 (close) | +790.9% |
| — range by day 1 entry theoretical bounds | +755.2% to +816.9% |
| Return vs post-spin low (price) | +944.3% |
| Total return vs low incl. dividends since | +1012.6% |
| First-quarter return (≈90d) | -1.4% |
| 1-year return | +5.5% |
| 3-year return | +34.3% |
| 5-year return | +52.7% |
| Annualized return (CAGR) | +14.5% |
| Versus benchmarks | |
| S&P 500 over same window | +825.7% |
| Annualized excess vs S&P | -0.3% |
| Risk & recovery | |
| Max drawdown | -48.2% |
| Days to recover Day 1 | 2 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 91,621,581 |
| Treasury shares repurchased and held · Mar 31, 2026 | 37,383,169 |
| Diluted average shares the EPS denominator | 92,007,253 |
| Free float | 91,233,503 100% of shares outstanding |
| Held by institutions | 94% insiders 0.4% |
| Share count trend Jun 2025 → Jun 2026 | +0.2% net issuance |
| Volume & liquidity | |
| Traded per day 20-session median | $144M |
| Normal volume baseline | 712,980 shares · now 1.34x |
| Day 1 volume | 4.9x normal · first week 5.2x |
| Decay | half in 11 sessions · normal by 14 |
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 · splits & dividends marked
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $139.00 | $140.65 | $136.50 | $138.47 | 1,022,300 | 91,233,503 | 1.12% | $12.69B | — | — |
| 2026-09-24 | $140.58 | $142.02 | $138.62 | $138.68 | 938,500 | 91,233,503 | 1.02% | $12.71B | — | — |
| 2026-09-23 | $143.94 | $145.08 | $141.43 | $141.81 | 773,700 | 91,233,503 | 0.84% | $12.99B | — | — |
| 2026-09-22 | $147.79 | $147.84 | $143.53 | $144.51 | 1,216,100 | 91,233,503 | 1.33% | $13.24B | — | — |
| 2026-09-21 | $149.11 | $150.00 | $146.38 | $147.47 | 1,011,400 | 91,233,503 | 1.10% | $13.51B | — | — |
| 2026-09-18 | $146.47 | $147.94 | $145.20 | $147.52 | 2,801,900 | 91,233,503 | 3.06% | $13.52B | — | — |
| 2026-09-17 | $148.06 | $149.01 | $145.89 | $146.35 | 840,200 | 91,233,503 | 0.92% | $13.41B | — | — |
| 2026-09-16 | $146.57 | $147.87 | $144.33 | $145.66 | 1,014,400 | 91,233,503 | 1.11% | $13.35B | — | — |
| 2026-09-15 | $150.49 | $150.51 | $146.00 | $146.70 | 913,600 | 91,233,503 | 1.00% | $13.44B | — | — |
| 2026-09-14 | $146.23 | $149.06 | $144.65 | $148.53 | 1,185,000 | 91,233,503 | 1.29% | $13.61B | — | — |
| 2026-09-11 | $154.29 | $154.29 | $149.42 | $150.12 | 764,300 | 91,233,503 | 0.83% | $13.75B | — | — |
| 2026-09-10 | $154.50 | $158.00 | $152.17 | $152.49 | 873,100 | 91,233,503 | 0.95% | $13.97B | — | — |
| 2026-09-09 | $160.28 | $160.71 | $156.61 | $156.71 | 629,700 | 91,233,503 | 0.69% | $14.36B | — | — |
| 2026-09-08 | $158.00 | $162.91 | $157.50 | $160.41 | 979,500 | 91,233,503 | 1.07% | $14.70B | — | — |
| 2026-09-04 | $158.39 | $161.91 | $157.00 | $157.59 | 651,500 | 91,234,419 | 0.71% | $14.44B | — | — |
| 2026-09-03 | $158.50 | $161.80 | $157.06 | $160.25 | 1,227,400 | 91,234,419 | 1.34% | $14.68B | — | — |
| 2026-09-02 | $160.99 | $160.99 | $154.00 | $155.67 | 934,900 | 91,234,419 | 1.02% | $14.26B | — | — |
| 2026-09-01 | $151.00 | $161.67 | $151.00 | $161.54 | 1,964,800 | 91,234,419 | 2.14% | $14.80B | — | — |
| 2026-08-31 | $151.88 | $152.64 | $150.77 | $152.29 | 1,008,300 | 91,234,419 | 1.10% | $13.95B | — | — |
| 2026-08-28 | $156.26 | $156.26 | $152.50 | $152.85 | 870,000 | 91,236,251 | 0.95% | $14.00B | — | — |
| 2026-08-27 | $156.50 | $158.90 | $154.54 | $155.85 | 1,064,700 | 91,236,251 | 1.16% | $14.28B | — | — |
| 2026-08-26 | $150.93 | $156.31 | $150.44 | $153.16 | 1,382,500 | 91,236,251 | 1.51% | $14.03B | — | — |
| 2026-08-25 | $151.80 | $152.60 | $147.74 | $149.73 | 1,885,300 | 91,236,251 | 2.06% | $13.72B | — | — |
| 2026-08-24 | $155.49 | $156.75 | $149.17 | $149.52 | 1,712,000 | 91,236,251 | 1.87% | $13.70B | — | — |
| 2026-08-21 | $158.97 | $159.62 | $156.28 | $156.78 | 900,200 | 91,236,251 | 0.98% | $14.36B | — | — |
| 2026-08-20 | $161.30 | $161.47 | $154.59 | $156.44 | 1,111,300 | 91,236,251 | 1.21% | $14.33B | — | — |
| 2026-08-19 | $165.24 | $165.36 | $158.72 | $162.26 | 1,070,100 | 91,236,251 | 1.17% | $14.87B | — | — |
| 2026-08-18 | $168.11 | $169.08 | $164.77 | $165.01 | 723,000 | 91,236,251 | 0.79% | $15.12B | $0.27 | — |
| 2026-08-17 | $172.76 | $174.60 | $170.10 | $171.54 | 1,605,300 | 91,236,251 | 1.75% | $15.72B | — | — |
| 2026-08-14 | $170.00 | $173.50 | $169.51 | $173.22 | 537,600 | — | 0.59% | $15.87B | — | — |
| 2026-08-13 | $172.46 | $173.70 | $167.23 | $170.35 | 674,400 | — | 0.74% | $15.61B | — | — |
| 2026-08-12 | $173.50 | $174.49 | $168.37 | $172.56 | 951,100 | — | 1.04% | $15.81B | — | — |
| 2026-08-11 | $170.77 | $173.13 | $168.92 | $169.71 | 619,400 | — | 0.68% | $15.55B | — | — |
| 2026-08-10 | $170.96 | $172.00 | $168.81 | $168.88 | 476,800 | — | 0.52% | $15.47B | — | — |
| 2026-08-07 | $169.00 | $171.33 | $164.47 | $169.90 | 674,600 | — | 0.74% | $15.57B | — | — |
| 2026-08-06 | $168.00 | $172.54 | $166.31 | $166.70 | 658,600 | — | 0.72% | $15.27B | — | — |
| 2026-08-05 | $172.00 | $173.43 | $168.24 | $168.28 | 1,020,100 | — | 1.11% | $15.42B | — | — |
| 2026-08-04 | $173.50 | $178.50 | $170.91 | $172.40 | 1,766,800 | — | 1.93% | $15.80B | — | — |
| 2026-08-03 | $167.66 | $174.84 | $166.96 | $173.79 | 1,161,600 | — | 1.27% | $15.92B | — | — |
| 2026-07-31 | $168.49 | $170.46 | $164.71 | $168.70 | 887,600 | — | 0.97% | $15.46B | — | — |
| 2026-07-30 | $161.37 | $166.42 | $159.77 | $165.59 | 926,300 | — | 1.01% | $15.17B | — | — |
| 2026-07-29 | $168.00 | $168.00 | $157.10 | $157.44 | 1,316,600 | — | 1.44% | $14.42B | — | — |
| 2026-07-28 | $173.91 | $173.91 | $165.46 | $169.67 | 854,400 | — | 0.93% | $15.55B | — | — |
| 2026-07-27 | $178.50 | $181.54 | $173.01 | $176.53 | 748,800 | — | 0.82% | $16.17B | — | — |
| 2026-07-24 | $177.06 | $178.34 | $174.16 | $174.52 | 502,700 | — | 0.55% | $15.99B | — | — |
| 2026-07-23 | $174.88 | $180.50 | $174.65 | $176.67 | 717,300 | — | 0.78% | $16.19B | — | — |
| 2026-07-22 | $171.41 | $179.15 | $171.41 | $175.17 | 929,200 | — | 1.01% | $16.05B | — | — |
| 2026-07-21 | $171.78 | $173.99 | $168.32 | $173.09 | 976,300 | — | 1.07% | $15.86B | — | — |
| 2026-07-20 | $173.13 | $174.87 | $169.44 | $169.56 | 678,600 | — | 0.74% | $15.54B | — | — |
| 2026-07-17 | $170.00 | $174.87 | $167.67 | $171.18 | 1,204,600 | — | 1.31% | $15.68B | — | — |
| 2026-07-16 | $174.52 | $175.98 | $170.16 | $173.74 | 967,000 | — | 1.06% | $15.92B | — | — |
| 2026-07-15 | $181.60 | $183.46 | $174.99 | $176.91 | 1,085,200 | — | 1.18% | $16.21B | — | — |
| 2026-07-14 | $181.59 | $182.74 | $178.49 | $179.83 | 1,252,700 | — | 1.37% | $16.48B | — | — |
| 2026-07-13 | $183.76 | $184.56 | $176.03 | $177.14 | 1,189,100 | — | 1.30% | $16.23B | — | — |
| 2026-07-10 | $186.81 | $188.67 | $184.22 | $186.00 | 643,400 | — | 0.70% | $17.04B | — | — |
| 2026-07-09 | $187.00 | $189.24 | $184.52 | $186.99 | 529,100 | — | 0.58% | $17.13B | — | — |
| 2026-07-08 | $183.09 | $186.93 | $180.50 | $184.11 | 835,200 | — | 0.91% | $16.87B | — | — |
| 2026-07-07 | $194.17 | $195.32 | $184.70 | $186.08 | 937,000 | — | 1.02% | $17.05B | — | — |
| 2026-07-06 | $191.58 | $197.99 | $191.58 | $196.89 | 495,000 | — | 0.54% | $18.04B | — | — |
| 2026-07-02 | $193.70 | $197.90 | $186.86 | $191.06 | 586,700 | — | 0.64% | $17.51B | — | — |
| 2026-07-01 | $193.64 | $194.99 | $191.15 | $191.25 | 806,700 | — | 0.88% | $17.52B | — | — |
| 2026-06-30 | $191.14 | $194.94 | $189.73 | $194.65 | 791,000 | — | 0.86% | $17.83B | — | — |
| 2026-06-29 | $197.33 | $199.31 | $188.25 | $189.25 | 1,223,600 | — | 1.34% | $17.34B | — | — |
| 2026-06-26 | $200.00 | $202.11 | $194.96 | $197.91 | 3,059,700 | — | 3.34% | $18.13B | — | — |
| 2026-06-25 | $207.49 | $211.02 | $203.01 | $204.77 | 664,700 | — | 0.73% | $18.76B | — | — |
| 2026-06-24 | $209.70 | $211.21 | $205.40 | $205.65 | 778,000 | — | 0.85% | $18.84B | — | — |
| 2026-06-23 | $205.63 | $215.38 | $204.00 | $209.89 | 1,146,400 | — | 1.25% | $19.23B | — | — |
| 2026-06-22 | $208.25 | $214.51 | $207.55 | $210.00 | 1,105,900 | — | 1.21% | $19.24B | — | — |
| 2026-06-18 | $207.28 | $210.93 | $202.78 | $205.40 | 2,279,900 | — | 2.49% | $18.82B | — | — |
| 2026-06-17 | $197.00 | $205.44 | $196.25 | $203.07 | 1,060,600 | — | 1.16% | $18.60B | — | — |
| 2026-06-16 | $194.99 | $200.01 | $194.74 | $196.93 | 847,100 | — | 0.92% | $18.04B | — | — |
| 2026-06-15 | $198.50 | $199.05 | $193.56 | $193.94 | 724,500 | — | 0.79% | $17.77B | — | — |
| 2026-06-12 | $196.50 | $198.61 | $192.92 | $193.45 | 619,000 | — | 0.68% | $17.72B | — | — |
| 2026-06-11 | $183.40 | $194.92 | $182.85 | $194.68 | 795,100 | — | 0.87% | $17.84B | — | — |
| 2026-06-10 | $187.50 | $189.79 | $181.28 | $183.00 | 895,400 | — | 0.98% | $16.77B | — | — |
| 2026-06-09 | $188.89 | $193.49 | $179.46 | $188.96 | 1,020,700 | — | 1.11% | $17.31B | — | — |
| 2026-06-08 | $189.31 | $189.31 | $185.69 | $187.46 | 874,200 | — | 0.95% | $17.17B | — | — |
| 2026-06-05 | $188.76 | $190.22 | $184.07 | $185.95 | 682,500 | — | 0.74% | $17.04B | — | — |
| 2026-06-04 | $183.76 | $190.76 | $183.02 | $190.76 | 854,900 | — | 0.93% | $17.48B | — | — |
| 2026-06-03 | $185.96 | $187.47 | $182.50 | $184.72 | 1,272,600 | — | 1.39% | $16.92B | — | — |
| 2026-06-02 | $187.42 | $188.43 | $183.29 | $187.26 | 1,563,300 | — | 1.71% | $17.16B | — | — |
| 2026-06-01 | $189.99 | $191.54 | $184.57 | $188.39 | 1,423,600 | — | 1.55% | $17.26B | — | — |
| 2026-05-29 | $199.73 | $199.94 | $193.69 | $195.88 | 1,277,400 | — | 1.39% | $17.95B | — | — |
| 2026-05-28 | $198.84 | $200.41 | $196.00 | $199.27 | 920,600 | — | 1.00% | $18.26B | — | — |
| 2026-05-27 | $204.28 | $204.50 | $198.00 | $198.95 | 664,100 | — | 0.72% | $18.23B | — | — |
| 2026-05-26 | $208.23 | $208.83 | $202.25 | $204.38 | 1,114,600 | — | 1.22% | $18.72B | — | — |
| 2026-05-22 | $204.55 | $206.22 | $201.75 | $202.91 | 456,800 | — | 0.50% | $18.59B | — | — |
| 2026-05-21 | $201.16 | $203.87 | $198.00 | $202.52 | 396,700 | — | 0.43% | $18.55B | — | — |
| 2026-05-20 | $200.00 | $204.20 | $198.50 | $202.66 | 731,300 | — | 0.80% | $18.57B | — | — |
| 2026-05-19 | $198.94 | $201.26 | $193.00 | $197.33 | 1,069,900 | — | 1.17% | $18.08B | $0.27 | — |
| 2026-05-18 | $206.15 | $206.16 | $199.51 | $201.94 | 1,012,400 | — | 1.11% | $18.50B | — | — |
| 2026-05-15 | $208.22 | $209.00 | $202.25 | $204.72 | 848,800 | — | 0.93% | $18.76B | — | — |
| 2026-05-14 | $207.16 | $211.58 | $205.04 | $210.94 | 1,065,300 | — | 1.16% | $19.33B | — | — |
| 2026-05-13 | $206.90 | $209.66 | $201.15 | $206.83 | 1,039,900 | — | 1.14% | $18.95B | — | — |
| 2026-05-12 | $207.13 | $207.76 | $201.15 | $206.83 | 1,241,100 | — | 1.35% | $18.95B | — | — |
| 2026-05-11 | $201.65 | $212.10 | $199.23 | $210.80 | 1,028,500 | — | 1.12% | $19.31B | — | — |
| 2026-05-08 | $212.73 | $213.46 | $203.38 | $205.33 | 1,007,400 | — | 1.10% | $18.81B | — | — |
| 2026-05-07 | $216.01 | $216.23 | $203.57 | $209.89 | 1,502,400 | — | 1.64% | $19.23B | — | — |
| 2026-05-06 | $208.45 | $215.78 | $205.95 | $215.20 | 1,028,600 | — | 1.12% | $19.72B | — | — |
| 2026-05-05 | $217.77 | $227.12 | $203.05 | $206.15 | 1,708,900 | — | 1.87% | $18.89B | — | — |
| 2026-05-04 | $217.26 | $221.02 | $215.72 | $216.68 | 1,059,500 | — | 1.16% | $19.85B | — | — |
| 2026-05-01 | $217.00 | $218.26 | $213.00 | $216.31 | 610,000 | — | 0.67% | $19.82B | — | — |
| 2026-04-30 | $209.80 | $217.11 | $208.50 | $216.39 | 1,241,400 | — | 1.36% | $19.82B | — | — |
| 2026-04-29 | $216.22 | $216.24 | $205.65 | $208.08 | 948,500 | — | 1.04% | $19.06B | — | — |
| 2026-04-28 | $218.37 | $221.11 | $212.00 | $216.18 | 795,700 | — | 0.87% | $19.81B | — | — |
| 2026-04-27 | $223.03 | $224.00 | $217.02 | $222.07 | 743,100 | — | 0.81% | $20.34B | — | — |
| 2026-04-24 | $226.00 | $227.77 | $220.44 | $223.15 | 858,200 | — | 0.94% | $20.44B | — | — |
| 2026-04-23 | $222.39 | $226.45 | $218.00 | $225.51 | 1,171,300 | — | 1.28% | $20.66B | — | — |
| 2026-04-22 | $220.84 | $224.85 | $212.86 | $219.10 | 1,221,200 | — | 1.33% | $20.07B | — | — |
| 2026-04-21 | $229.00 | $229.90 | $216.00 | $216.66 | 1,150,500 | — | 1.26% | $19.85B | — | — |
| 2026-04-20 | $235.00 | $236.37 | $226.49 | $228.24 | 840,300 | — | 0.92% | $20.91B | — | — |
| 2026-04-17 | $233.80 | $238.24 | $232.38 | $235.78 | 1,385,100 | — | 1.51% | $21.60B | — | — |
| 2026-04-16 | $240.00 | $241.82 | $230.43 | $230.80 | 1,020,800 | — | 1.11% | $21.14B | — | — |
| 2026-04-15 | $238.21 | $240.41 | $235.33 | $238.42 | 782,200 | — | 0.85% | $21.84B | — | — |
| 2026-04-14 | $236.32 | $239.64 | $233.52 | $238.27 | 710,400 | — | 0.78% | $21.83B | — | — |
| 2026-04-13 | $229.01 | $234.27 | $228.00 | $232.83 | 673,800 | — | 0.74% | $21.33B | — | — |
| 2026-04-10 | $230.38 | $233.68 | $228.47 | $229.57 | 759,500 | — | 0.83% | $21.03B | — | — |
| 2026-04-09 | $231.40 | $237.90 | $230.24 | $230.29 | 1,112,300 | — | 1.21% | $21.10B | — | — |
| 2026-04-08 | $224.09 | $233.17 | $224.00 | $231.78 | 1,576,700 | — | 1.72% | $21.23B | — | — |
| 2026-04-07 | $215.82 | $218.09 | $211.70 | $214.44 | 829,800 | — | 0.91% | $19.65B | — | — |
| 2026-04-06 | $217.12 | $218.77 | $214.39 | $215.98 | 693,600 | — | 0.76% | $19.79B | — | — |
| 2026-04-02 | $207.00 | $218.85 | $205.07 | $214.98 | 679,700 | — | 0.74% | $19.70B | — | — |
| 2026-04-01 | $206.59 | $216.07 | $206.59 | $212.81 | 1,124,800 | — | 1.23% | $19.50B | — | — |
| 2026-03-31 | $195.09 | $205.74 | $194.30 | $204.49 | 1,010,900 | — | 1.10% | $18.73B | — | — |
| 2026-03-30 | $204.19 | $204.37 | $189.00 | $191.59 | 1,038,200 | — | 1.14% | $17.52B | — | — |
| 2026-03-27 | $202.80 | $207.97 | $202.00 | $202.59 | 923,200 | — | 1.01% | $18.52B | — | — |
| 2026-03-26 | $217.72 | $219.80 | $204.50 | $205.09 | 1,471,200 | — | 1.61% | $18.75B | — | — |
| 2026-03-25 | $211.35 | $222.29 | $209.76 | $222.13 | 1,348,400 | — | 1.47% | $20.31B | — | — |
| 2026-03-24 | $203.00 | $208.31 | $202.25 | $204.76 | 802,600 | — | 0.88% | $18.72B | — | — |
| 2026-03-23 | $199.82 | $210.22 | $199.82 | $204.85 | 789,000 | — | 0.86% | $18.73B | — | — |
| 2026-03-20 | $209.66 | $211.51 | $197.22 | $199.75 | 1,632,900 | — | 1.79% | $18.26B | — | — |
| 2026-03-19 | $202.04 | $212.87 | $200.55 | $210.12 | 1,061,000 | — | 1.16% | $19.21B | — | — |
| 2026-03-18 | $207.48 | $212.52 | $206.49 | $208.98 | 1,142,100 | — | 1.25% | $19.11B | — | — |
| 2026-03-17 | $203.57 | $208.13 | $202.93 | $207.48 | 915,400 | — | 1.00% | $18.97B | — | — |
| 2026-03-16 | $197.31 | $205.96 | $197.30 | $204.67 | 1,429,300 | — | 1.56% | $18.71B | — | — |
| 2026-03-13 | $200.00 | $200.62 | $188.84 | $194.13 | 1,375,700 | — | 1.50% | $17.75B | — | — |
| 2026-03-12 | $196.03 | $199.50 | $191.00 | $197.82 | 1,198,500 | — | 1.31% | $18.09B | — | — |
| 2026-03-11 | $194.90 | $199.14 | $193.25 | $195.98 | 811,400 | — | 0.89% | $17.92B | $0.27 | — |
| 2026-03-10 | $199.97 | $202.43 | $195.67 | $195.91 | 816,600 | — | 0.89% | $17.91B | — | — |
| 2026-03-09 | $194.00 | $201.51 | $193.23 | $200.39 | 1,027,900 | — | 1.12% | $18.32B | — | — |
| 2026-03-06 | $190.00 | $198.75 | $189.34 | $195.23 | 728,800 | — | 0.80% | $17.85B | — | — |
| 2026-03-05 | $202.50 | $204.21 | $190.03 | $195.50 | 1,273,800 | — | 1.39% | $17.87B | — | — |
| 2026-03-04 | $205.75 | $208.93 | $201.01 | $205.57 | 677,800 | — | 0.74% | $18.80B | — | — |
| 2026-03-03 | $210.94 | $212.73 | $199.79 | $205.83 | 1,094,000 | — | 1.20% | $18.82B | — | — |
| 2026-03-02 | $204.73 | $218.65 | $204.69 | $216.47 | 1,253,100 | — | 1.37% | $19.79B | — | — |
| 2026-02-27 | $203.63 | $207.58 | $202.61 | $205.98 | 800,500 | — | 0.88% | $18.83B | — | — |
| 2026-02-26 | $209.49 | $210.93 | $201.09 | $207.24 | 1,097,800 | — | 1.20% | $18.95B | — | — |
| 2026-02-25 | $206.88 | $211.03 | $203.99 | $208.27 | 1,100,900 | — | 1.20% | $19.04B | — | — |
| 2026-02-24 | $211.48 | $215.81 | $200.55 | $204.23 | 1,404,200 | — | 1.54% | $18.67B | — | — |
| 2026-02-23 | $204.00 | $206.00 | $197.62 | $198.38 | 989,000 | — | 1.08% | $18.14B | — | — |
| 2026-02-20 | $207.74 | $212.70 | $202.80 | $206.44 | 824,000 | — | 0.90% | $18.88B | — | — |
| 2026-02-19 | $201.67 | $209.22 | $201.17 | $209.07 | 552,300 | — | 0.60% | $19.12B | — | — |
| 2026-02-18 | $203.26 | $206.00 | $200.00 | $202.25 | 511,100 | — | 0.56% | $18.49B | — | — |
| 2026-02-17 | $197.47 | $203.08 | $195.94 | $201.09 | 532,400 | — | 0.58% | $18.39B | — | — |
| 2026-02-13 | $198.07 | $202.79 | $193.28 | $200.40 | 833,200 | — | 0.91% | $18.32B | — | — |
| 2026-02-12 | $203.01 | $205.91 | $196.60 | $196.90 | 656,600 | — | 0.72% | $18.00B | — | — |
| 2026-02-11 | $203.00 | $204.62 | $194.13 | $198.50 | 598,700 | — | 0.65% | $18.15B | — | — |
| 2026-02-10 | $203.50 | $203.50 | $198.22 | $199.83 | 846,000 | — | 0.93% | $18.27B | — | — |
| 2026-02-09 | $197.58 | $206.46 | $196.52 | $203.00 | 961,100 | — | 1.05% | $18.56B | — | — |
| 2026-02-06 | $193.49 | $198.79 | $192.00 | $197.19 | 1,267,600 | — | 1.39% | $18.03B | — | — |
| 2026-02-05 | $186.11 | $192.28 | $184.25 | $187.42 | 1,111,500 | — | 1.22% | $17.14B | — | — |
| 2026-02-04 | $211.00 | $211.00 | $183.51 | $190.10 | 1,923,600 | — | 2.10% | $17.38B | — | — |
| 2026-02-03 | $210.00 | $212.99 | $204.49 | $210.88 | 841,200 | — | 0.92% | $19.28B | — | — |
| 2026-02-02 | $202.92 | $206.75 | $201.10 | $206.04 | 735,700 | — | 0.80% | $18.84B | — | — |
| 2026-01-30 | $206.50 | $212.00 | $202.57 | $205.43 | 767,000 | — | 0.84% | $18.78B | — | — |
| 2026-01-29 | $217.39 | $219.85 | $205.13 | $210.18 | 1,133,800 | — | 1.24% | $19.22B | — | — |
| 2026-01-28 | $213.06 | $216.53 | $206.81 | $216.30 | 1,324,600 | — | 1.45% | $19.78B | — | — |
| 2026-01-27 | $205.95 | $214.13 | $203.18 | $212.40 | 1,028,400 | — | 1.12% | $19.42B | — | — |
| 2026-01-26 | $206.72 | $211.27 | $204.50 | $206.04 | 982,200 | — | 1.07% | $18.84B | — | — |
| 2026-01-23 | $206.96 | $207.96 | $202.50 | $207.75 | 603,100 | — | 0.66% | $18.99B | — | — |
| 2026-01-22 | $211.27 | $211.78 | $204.85 | $206.33 | 1,147,500 | — | 1.26% | $18.87B | — | — |
| 2026-01-21 | $208.40 | $210.26 | $202.94 | $209.52 | 1,141,500 | — | 1.25% | $19.16B | — | — |
| 2026-01-20 | $212.10 | $216.00 | $204.31 | $206.07 | 1,496,900 | — | 1.64% | $18.84B | — | — |
| 2026-01-16 | $214.68 | $220.57 | $213.30 | $217.89 | 1,825,600 | — | 2.00% | $19.92B | — | — |
| 2026-01-15 | $208.00 | $218.89 | $207.50 | $213.25 | 1,843,300 | — | 2.02% | $19.50B | — | — |
| 2026-01-14 | $208.58 | $209.00 | $200.33 | $204.08 | 1,276,900 | — | 1.40% | $18.66B | — | — |
| 2026-01-13 | $207.84 | $211.60 | $206.62 | $210.54 | 1,019,100 | — | 1.11% | $19.25B | — | — |
| 2026-01-12 | $201.50 | $207.41 | $201.50 | $206.62 | 1,172,000 | — | 1.28% | $18.89B | — | — |
| 2026-01-09 | $196.37 | $203.00 | $195.96 | $201.46 | 1,015,600 | — | 1.11% | $18.42B | — | — |
| 2026-01-08 | $197.74 | $200.13 | $189.68 | $193.20 | 1,405,900 | — | 1.54% | $17.66B | — | — |
| 2026-01-07 | $195.06 | $197.72 | $192.08 | $192.24 | 802,700 | — | 0.88% | $17.58B | — | — |
| 2026-01-06 | $189.02 | $195.50 | $188.00 | $195.30 | 1,039,300 | — | 1.14% | $17.86B | — | — |
| 2026-01-05 | $186.00 | $189.89 | $186.00 | $189.02 | 1,273,700 | — | 1.39% | $17.28B | — | — |
| 2026-01-02 | $174.53 | $182.03 | $173.75 | $181.85 | 760,300 | — | 0.83% | $16.63B | — | — |
| 2025-12-31 | $175.02 | $175.07 | $172.61 | $172.84 | 630,000 | — | 0.69% | $15.80B | — | — |
| 2025-12-30 | $176.51 | $176.53 | $173.97 | $174.36 | 603,100 | — | 0.66% | $15.94B | — | — |
| 2025-12-29 | $174.75 | $177.61 | $174.38 | $175.49 | 559,100 | — | 0.61% | $16.04B | — | — |
| 2025-12-26 | $177.31 | $177.60 | $174.80 | $175.88 | 425,600 | — | 0.47% | $16.08B | — | — |
| 2025-12-24 | $178.20 | $178.20 | $176.42 | $177.18 | 257,400 | — | 0.28% | $16.20B | — | — |
| 2025-12-23 | $177.91 | $181.01 | $177.04 | $177.62 | 759,100 | — | 0.83% | $16.24B | — | — |
| 2025-12-22 | $179.85 | $180.00 | $177.70 | $178.41 | 653,400 | — | 0.71% | $16.31B | — | — |
| 2025-12-19 | $170.89 | $176.88 | $170.74 | $176.43 | 1,664,800 | — | 1.82% | $16.13B | — | — |
| 2025-12-18 | $172.78 | $173.71 | $169.86 | $170.75 | 949,100 | — | 1.04% | $15.61B | — | — |
| 2025-12-17 | $173.20 | $174.00 | $167.03 | $168.12 | 940,300 | — | 1.03% | $15.37B | — | — |
| 2025-12-16 | $173.06 | $174.89 | $171.28 | $173.20 | 803,600 | — | 0.88% | $15.83B | — | — |
| 2025-12-15 | $176.57 | $176.91 | $170.05 | $174.37 | 1,210,300 | — | 1.32% | $15.94B | — | — |
| 2025-12-12 | $183.58 | $183.75 | $174.12 | $175.03 | 1,842,800 | — | 2.02% | $16.00B | — | — |
| 2025-12-11 | $178.94 | $183.94 | $172.25 | $183.38 | 1,811,400 | — | 1.98% | $16.76B | — | — |
| 2025-12-10 | $176.65 | $182.00 | $174.00 | $179.65 | 1,657,800 | — | 1.81% | $16.42B | — | — |
| 2025-12-09 | $177.97 | $180.00 | $177.11 | $177.16 | 699,300 | — | 0.76% | $16.20B | — | — |
| 2025-12-08 | $178.97 | $180.38 | $176.20 | $178.75 | 551,600 | — | 0.60% | $16.34B | — | — |
| 2025-12-05 | $181.00 | $181.48 | $174.87 | $177.87 | 813,100 | — | 0.89% | $16.26B | — | — |
| 2025-12-04 | $175.00 | $182.50 | $174.07 | $178.33 | 1,537,500 | — | 1.68% | $16.30B | — | — |
| 2025-12-03 | $175.66 | $175.66 | $171.69 | $174.71 | 824,900 | — | 0.90% | $15.97B | — | — |
| 2025-12-02 | $178.26 | $179.20 | $175.62 | $176.20 | 781,300 | — | 0.85% | $16.11B | — | — |
| 2025-12-01 | $176.52 | $176.97 | $174.28 | $174.93 | 675,500 | — | 0.74% | $15.99B | — | — |
| 2025-11-28 | $179.90 | $180.00 | $177.56 | $178.88 | 373,100 | — | 0.41% | $16.35B | — | — |
| 2025-11-26 | $177.98 | $179.79 | $175.59 | $178.18 | 597,300 | — | 0.65% | $16.29B | — | — |
| 2025-11-25 | $174.00 | $176.26 | $170.81 | $175.26 | 972,700 | — | 1.06% | $16.02B | — | — |
| 2025-11-24 | $171.45 | $175.12 | $169.82 | $174.62 | 971,000 | — | 1.06% | $15.96B | — | — |
| 2025-11-21 | $172.01 | $174.73 | $164.01 | $169.81 | 1,737,400 | — | 1.90% | $15.52B | — | — |
| 2025-11-20 | $185.00 | $187.04 | $175.03 | $175.28 | 1,131,500 | — | 1.24% | $16.02B | — | — |
| 2025-11-19 | $176.18 | $181.22 | $174.65 | $179.81 | 1,000,600 | — | 1.09% | $16.44B | $0.25 | — |
| 2025-11-18 | $175.00 | $177.78 | $171.74 | $175.91 | 1,223,300 | — | 1.34% | $16.08B | — | — |
| 2025-11-17 | $179.44 | $181.01 | $173.27 | $176.18 | 1,382,900 | — | 1.51% | $16.11B | — | — |
| 2025-11-14 | $175.00 | $182.88 | $172.41 | $178.31 | 1,868,000 | — | 2.04% | $16.30B | — | — |
| 2025-11-13 | $195.46 | $195.50 | $176.57 | $177.88 | 2,190,200 | — | 2.40% | $16.26B | — | — |
| 2025-11-12 | $196.37 | $200.00 | $194.41 | $196.77 | 1,232,900 | — | 1.35% | $17.99B | — | — |
| 2025-11-11 | $197.74 | $198.50 | $191.51 | $195.65 | 847,000 | — | 0.93% | $17.89B | — | — |
| 2025-11-10 | $197.50 | $199.17 | $193.30 | $198.79 | 1,178,400 | — | 1.29% | $18.17B | — | — |
| 2025-11-07 | $189.35 | $193.62 | $185.00 | $193.55 | 1,462,800 | — | 1.60% | $17.69B | — | — |
| 2025-11-06 | $197.97 | $198.00 | $190.40 | $193.93 | 2,992,700 | — | 3.27% | $17.73B | — | — |
| 2025-11-05 | $195.70 | $202.00 | $194.96 | $198.12 | 2,236,700 | — | 2.45% | $18.11B | — | — |
| 2025-11-04 | $204.29 | $207.00 | $195.36 | $200.39 | 2,342,900 | — | 2.56% | $18.32B | — | — |
| 2025-11-03 | $214.02 | $216.93 | $211.38 | $215.86 | 1,496,400 | — | 1.64% | $19.73B | — | — |
| 2025-10-31 | $215.00 | $216.74 | $211.47 | $213.61 | 1,087,100 | — | 1.19% | $19.53B | — | — |
| 2025-10-30 | $213.58 | $218.50 | $211.82 | $213.80 | 1,075,600 | — | 1.18% | $19.55B | — | — |
| 2025-10-29 | $207.60 | $215.62 | $205.51 | $213.69 | 1,241,800 | — | 1.36% | $19.54B | — | — |
| 2025-10-28 | $213.30 | $214.00 | $206.51 | $207.62 | 1,246,500 | — | 1.36% | $18.98B | — | — |
| 2025-10-27 | $205.08 | $207.14 | $202.37 | $204.03 | 698,400 | — | 0.76% | $18.65B | — | — |
| 2025-10-24 | $202.00 | $203.58 | $200.78 | $203.28 | 804,100 | — | 0.88% | $18.58B | — | — |
| 2025-10-23 | $191.00 | $200.43 | $191.00 | $199.92 | 1,046,400 | — | 1.14% | $18.28B | — | — |
| 2025-10-22 | $205.00 | $206.43 | $190.50 | $191.17 | 2,111,300 | — | 2.31% | $17.48B | — | — |
| 2025-10-21 | $206.00 | $207.72 | $200.01 | $205.24 | 1,421,700 | — | 1.56% | $18.76B | — | — |
| 2025-10-20 | $206.00 | $208.78 | $202.85 | $207.72 | 1,004,100 | — | 1.10% | $18.99B | — | — |
| 2025-10-17 | $206.00 | $209.59 | $196.98 | $203.12 | 1,877,200 | — | 2.05% | $18.57B | — | — |
| 2025-10-16 | $207.01 | $214.72 | $205.00 | $209.01 | 2,113,800 | — | 2.31% | $19.11B | — | — |
| 2025-10-15 | $213.40 | $214.00 | $201.17 | $203.82 | 2,535,500 | — | 2.77% | $18.63B | — | — |
| 2025-10-14 | $195.04 | $204.96 | $193.25 | $202.46 | 1,514,400 | — | 1.66% | $18.51B | — | — |
| 2025-10-13 | $194.19 | $199.78 | $193.05 | $197.37 | 903,000 | — | 0.99% | $18.04B | — | — |
| 2025-10-10 | $195.60 | $198.24 | $189.89 | $190.08 | 1,063,200 | — | 1.16% | $17.38B | — | — |
| 2025-10-09 | $197.57 | $199.72 | $194.17 | $195.60 | 1,000,700 | — | 1.09% | $17.88B | — | — |
| 2025-10-08 | $193.00 | $197.52 | $191.99 | $197.01 | 817,900 | — | 0.89% | $18.01B | — | — |
| 2025-10-07 | $192.03 | $195.60 | $189.57 | $191.39 | 1,356,700 | — | 1.48% | $17.50B | — | — |
| 2025-10-06 | $188.37 | $193.25 | $188.00 | $191.38 | 1,299,500 | — | 1.42% | $17.50B | — | — |
| 2025-10-03 | $186.43 | $188.81 | $183.71 | $186.64 | 1,127,600 | — | 1.23% | $17.06B | — | — |
| 2025-10-02 | $188.24 | $190.01 | $183.22 | $185.70 | 985,400 | — | 1.08% | $16.98B | — | — |
| 2025-10-01 | $184.00 | $188.40 | $182.10 | $187.18 | 1,311,800 | — | 1.43% | $17.11B | — | — |
| 2025-09-30 | $182.00 | $185.39 | $181.78 | $184.37 | 948,700 | — | 1.04% | $16.86B | — | — |
| 2025-09-29 | $183.45 | $184.99 | $181.04 | $181.96 | 1,081,100 | — | 1.18% | $16.63B | — | — |
| 2025-09-26 | $177.66 | $180.98 | $177.50 | $180.62 | 879,800 | — | 0.96% | $16.51B | — | — |
| 2025-09-25 | $172.23 | $177.65 | $170.88 | $176.21 | 854,000 | — | 0.93% | $16.11B | — | — |
| 2025-09-24 | $178.65 | $179.76 | $174.92 | $175.02 | 612,900 | — | 0.67% | $16.00B | — | — |
| 2025-09-23 | $177.51 | $182.00 | $177.04 | $178.02 | 1,087,900 | — | 1.19% | $16.27B | — | — |
| 2025-09-22 | $174.51 | $178.73 | $172.25 | $178.19 | 1,046,500 | — | 1.14% | $16.29B | — | — |
| 2025-09-19 | $174.14 | $176.06 | $172.07 | $174.50 | 2,477,400 | — | 2.71% | $15.95B | — | — |
| 2025-09-18 | $169.00 | $174.66 | $168.00 | $174.03 | 1,184,900 | — | 1.30% | $15.91B | — | — |
| 2025-09-17 | $176.00 | $177.24 | $167.91 | $168.38 | 1,797,800 | — | 1.97% | $15.39B | — | — |
| 2025-09-16 | $175.00 | $179.07 | $172.71 | $176.65 | 1,867,000 | — | 2.04% | $16.15B | — | — |
| 2025-09-15 | $170.03 | $174.94 | $168.56 | $174.30 | 1,181,000 | — | 1.29% | $15.93B | — | — |
| 2025-09-12 | $170.00 | $171.50 | $168.32 | $168.33 | 688,800 | — | 0.75% | $15.39B | — | — |
| 2025-09-11 | $166.88 | $171.85 | $166.25 | $170.10 | 1,095,400 | — | 1.20% | $15.55B | — | — |
| 2025-09-10 | $164.75 | $166.22 | $163.79 | $166.13 | 784,400 | — | 0.86% | $15.18B | — | — |
| 2025-09-09 | $163.00 | $163.99 | $159.87 | $162.23 | 773,400 | — | 0.85% | $14.83B | — | — |
| 2025-09-08 | $163.64 | $165.72 | $162.98 | $163.75 | 856,900 | — | 0.94% | $14.97B | — | — |
| 2025-09-05 | $165.50 | $166.75 | $158.56 | $163.64 | 1,467,800 | — | 1.61% | $14.96B | — | — |
| 2025-09-04 | $161.40 | $164.17 | $161.02 | $163.79 | 1,112,400 | — | 1.22% | $14.97B | — | — |
| 2025-09-03 | $161.74 | $161.90 | $159.00 | $160.95 | 1,015,100 | — | 1.11% | $14.71B | — | — |
| 2025-09-02 | $160.04 | $160.78 | $157.42 | $160.03 | 712,400 | — | 0.78% | $14.63B | — | — |
| 2025-08-29 | $165.61 | $166.38 | $161.20 | $162.04 | 847,300 | — | 0.93% | $14.81B | — | — |
| 2025-08-28 | $165.87 | $166.69 | $164.72 | $165.83 | 811,000 | — | 0.89% | $15.16B | — | — |
| 2025-08-27 | $166.49 | $166.83 | $164.48 | $165.60 | 994,300 | — | 1.09% | $15.14B | — | — |
| 2025-08-26 | $164.21 | $167.59 | $163.09 | $166.52 | 1,276,400 | — | 1.40% | $15.22B | — | — |
| 2025-08-25 | $163.86 | $164.98 | $162.68 | $162.84 | 1,074,200 | — | 1.18% | $14.88B | — | — |
| 2025-08-22 | $165.95 | $167.77 | $163.06 | $163.09 | 1,278,300 | — | 1.40% | $14.91B | — | — |
| 2025-08-21 | $164.00 | $166.37 | $163.62 | $165.34 | 917,100 | — | 1.00% | $15.11B | — | — |
| 2025-08-20 | $165.11 | $165.35 | $161.67 | $163.56 | 1,408,800 | — | 1.54% | $14.95B | — | — |
| 2025-08-19 | $169.51 | $169.51 | $163.63 | $165.76 | 1,760,200 | — | 1.93% | $15.15B | — | — |
| 2025-08-18 | $173.56 | $174.55 | $170.20 | $170.94 | 2,027,100 | — | 2.22% | $15.62B | $0.25 | — |
| 2025-08-15 | $174.50 | $174.66 | $170.71 | $173.50 | 902,000 | — | 0.99% | $15.86B | — | — |
| 2025-08-14 | $177.48 | $178.22 | $173.14 | $174.70 | 837,700 | — | 0.92% | $15.97B | — | — |
| 2025-08-13 | $184.69 | $184.99 | $174.28 | $176.76 | 1,451,200 | — | 1.59% | $16.16B | — | — |
| 2025-08-12 | $177.89 | $179.77 | $175.51 | $179.51 | 1,111,500 | — | 1.22% | $16.41B | — | — |
| 2025-08-11 | $178.03 | $180.76 | $176.50 | $177.89 | 806,100 | — | 0.88% | $16.26B | — | — |
| 2025-08-08 | $180.56 | $181.24 | $177.59 | $179.19 | 1,044,300 | — | 1.14% | $16.38B | — | — |
| 2025-08-07 | $179.86 | $181.16 | $177.00 | $179.53 | 1,000,400 | — | 1.09% | $16.41B | — | — |
| 2025-08-06 | $180.44 | $181.27 | $177.19 | $179.74 | 1,829,700 | — | 2.00% | $16.43B | — | — |
| 2025-08-05 | $176.05 | $189.25 | $173.50 | $182.00 | 4,758,200 | — | 5.21% | $16.63B | — | — |
| 2025-08-04 | $151.27 | $154.78 | $149.57 | $154.51 | 1,642,100 | — | 1.80% | $14.12B | — | — |
| 2025-08-01 | $145.55 | $150.57 | $143.07 | $149.50 | 1,375,800 | — | 1.51% | $13.66B | — | — |
| 2025-07-31 | $152.38 | $153.53 | $150.53 | $151.93 | 902,800 | — | 0.99% | $13.89B | — | — |
| 2025-07-30 | $150.82 | $152.78 | $149.00 | $152.38 | 1,206,200 | — | 1.32% | $13.93B | — | — |
| 2025-07-29 | $150.61 | $151.41 | $149.36 | $150.28 | 1,016,400 | — | 1.11% | $13.74B | — | — |
| 2025-07-28 | $149.50 | $149.95 | $147.21 | $149.83 | 1,077,200 | — | 1.18% | $13.69B | — | — |
| 2025-07-25 | $145.00 | $148.75 | $143.45 | $147.96 | 1,026,200 | — | 1.12% | $13.52B | — | — |
| 2025-07-24 | $143.86 | $144.65 | $142.72 | $143.84 | 659,400 | — | 0.72% | $13.15B | — | — |
| 2025-07-23 | $140.98 | $144.81 | $140.98 | $143.37 | 1,389,100 | — | 1.52% | $13.10B | — | — |
| 2025-07-22 | $139.24 | $140.79 | $136.18 | $140.04 | 844,300 | — | 0.92% | $12.80B | — | — |
| 2025-07-21 | $143.70 | $144.48 | $140.02 | $140.36 | 784,500 | — | 0.86% | $12.83B | — | — |
| 2025-07-18 | $143.10 | $144.11 | $141.47 | $142.95 | 862,300 | — | 0.94% | $13.07B | — | — |
| 2025-07-17 | $140.21 | $143.47 | $139.95 | $142.34 | 1,269,400 | — | 1.39% | $13.01B | — | — |
| 2025-07-16 | $137.19 | $139.96 | $136.29 | $139.85 | 930,700 | — | 1.02% | $12.78B | — | — |
| 2025-07-15 | $139.94 | $139.94 | $137.32 | $137.45 | 821,200 | — | 0.90% | $12.56B | — | — |
| 2025-07-14 | $136.93 | $139.95 | $136.79 | $138.65 | 1,044,500 | — | 1.14% | $12.67B | — | — |
| 2025-07-11 | $136.17 | $137.52 | $135.72 | $137.06 | 614,300 | — | 0.67% | $12.53B | — | — |
| 2025-07-10 | $137.25 | $137.54 | $133.84 | $136.45 | 876,500 | — | 0.96% | $12.47B | — | — |
| 2025-07-09 | $138.37 | $138.70 | $136.65 | $137.56 | 792,200 | — | 0.87% | $12.57B | — | — |
| 2025-07-08 | $143.00 | $143.61 | $136.86 | $137.37 | 1,946,900 | — | 2.13% | $12.56B | — | — |
| 2025-07-07 | $143.03 | $144.58 | $141.80 | $143.79 | 823,300 | — | 0.90% | $13.14B | — | — |
| 2025-07-03 | $141.05 | $143.53 | $141.05 | $142.91 | 718,200 | — | 0.79% | $13.06B | — | — |
| 2025-07-02 | $139.89 | $141.77 | $139.00 | $140.77 | 1,195,400 | — | 1.31% | $12.87B | — | — |
| 2025-07-01 | $143.27 | $144.49 | $137.94 | $140.37 | 2,217,300 | — | 2.43% | $12.83B | — | — |
| 2025-06-30 | $144.75 | $144.75 | $142.36 | $144.06 | 1,032,900 | — | 1.13% | $13.17B | — | — |
| 2025-06-27 | $142.58 | $144.53 | $141.94 | $143.19 | 1,326,500 | — | — | — | — | — |
| 2025-06-26 | $141.81 | $142.95 | $140.60 | $141.87 | 1,238,900 | — | — | — | — | — |
| 2025-06-25 | $142.93 | $144.19 | $140.68 | $140.86 | 1,474,200 | — | — | — | — | — |
| 2025-06-24 | $142.34 | $143.03 | $140.09 | $142.31 | 1,127,500 | — | — | — | — | — |
| 2025-06-23 | $140.90 | $143.34 | $138.62 | $142.06 | 1,829,900 | — | — | — | — | — |
| 2025-06-20 | $140.93 | $143.34 | $137.70 | $142.32 | 3,523,400 | — | — | — | — | — |
| 2025-06-18 | $141.90 | $143.88 | $139.95 | $140.53 | 1,367,800 | — | — | — | — | — |
| 2025-06-17 | $140.49 | $142.13 | $138.13 | $141.12 | 1,626,700 | — | — | — | — | — |
| 2025-06-16 | $140.33 | $145.33 | $138.86 | $139.67 | 2,405,700 | — | — | — | — | — |
| 2025-06-13 | $137.39 | $139.54 | $137.07 | $138.07 | 1,151,900 | — | — | — | — | — |
| 2025-06-12 | $134.00 | $138.51 | $134.00 | $137.78 | 1,714,100 | — | — | — | — | — |
| 2025-06-11 | $131.83 | $136.11 | $128.96 | $135.80 | 1,436,700 | — | — | — | — | — |
| 2025-06-10 | $131.49 | $134.44 | $130.73 | $131.71 | 1,928,700 | — | — | — | — | — |
| 2025-06-09 | $132.23 | $133.60 | $129.36 | $132.62 | 1,438,300 | — | — | — | — | — |
| 2025-06-06 | $129.85 | $130.00 | $128.52 | $129.72 | 731,900 | — | — | — | — | — |
| 2025-06-05 | $129.20 | $129.40 | $127.51 | $128.94 | 889,900 | — | — | — | — | — |
| 2025-06-04 | $128.60 | $129.64 | $127.78 | $128.87 | 832,400 | — | — | — | — | — |
| 2025-06-03 | $127.88 | $130.44 | $126.91 | $128.35 | 1,233,100 | — | — | — | — | — |
| 2025-06-02 | $125.57 | $126.48 | $124.30 | $126.10 | 800,700 | — | — | — | — | — |
| 2025-05-30 | $124.50 | $125.61 | $123.12 | $125.60 | 1,157,500 | — | — | — | — | — |
| 2025-05-29 | $126.25 | $127.46 | $124.54 | $125.25 | 1,420,900 | — | — | — | — | — |
| 2025-05-28 | $123.49 | $127.64 | $123.06 | $126.59 | 2,185,700 | — | — | — | — | — |
| 2025-05-27 | $122.06 | $125.08 | $120.56 | $122.36 | 2,373,400 | — | — | — | — | — |
| 2025-05-23 | $113.01 | $119.94 | $109.09 | $119.49 | 2,594,300 | — | — | — | — | — |
| 2025-05-22 | $107.23 | $108.22 | $106.22 | $107.62 | 377,800 | — | — | — | — | — |
| 2025-05-21 | $109.76 | $110.02 | $107.16 | $107.39 | 683,900 | — | — | — | — | — |
| 2025-05-20 | $109.42 | $111.04 | $109.42 | $110.21 | 951,900 | — | — | — | — | — |
| 2025-05-19 | $108.59 | $110.05 | $108.53 | $109.99 | 536,000 | — | — | — | $0.25 | — |
| 2025-05-16 | $109.00 | $110.19 | $108.00 | $109.69 | 691,600 | — | — | — | — | — |
| 2025-05-15 | $107.41 | $109.01 | $107.06 | $108.83 | 813,400 | — | — | — | — | — |
| 2025-05-14 | $107.77 | $108.38 | $106.78 | $107.14 | 877,500 | — | — | — | — | — |
| 2025-05-13 | $107.77 | $109.06 | $106.83 | $107.19 | 757,700 | — | — | — | — | — |
| 2025-05-12 | $112.02 | $112.02 | $105.07 | $107.09 | 1,373,300 | — | — | — | — | — |
| 2025-05-09 | $108.41 | $108.84 | $106.49 | $108.37 | 899,900 | — | — | — | — | — |
| 2025-05-08 | $108.63 | $109.58 | $106.69 | $107.95 | 1,037,500 | — | — | — | — | — |
| 2025-05-07 | $108.19 | $108.63 | $106.52 | $107.76 | 945,300 | — | — | — | — | — |
| 2025-05-06 | $107.89 | $108.64 | $102.42 | $108.13 | 2,396,500 | — | — | — | — | — |
| 2025-05-05 | $111.51 | $113.13 | $111.21 | $112.01 | 1,133,300 | — | — | — | — | — |
| 2025-05-02 | $112.52 | $114.41 | $111.70 | $112.61 | 753,500 | — | — | — | — | — |
| 2025-05-01 | $110.05 | $112.02 | $109.35 | $111.12 | 772,400 | — | — | — | — | — |
| 2025-04-30 | $107.51 | $109.38 | $106.15 | $109.12 | 647,700 | — | — | — | — | — |
| 2025-04-29 | $108.30 | $109.45 | $108.01 | $109.24 | 481,300 | — | — | — | — | — |
| 2025-04-28 | $109.34 | $110.43 | $107.45 | $108.51 | 568,200 | — | — | — | — | — |
| 2025-04-25 | $108.18 | $109.33 | $107.25 | $108.97 | 532,900 | — | — | — | — | — |
| 2025-04-24 | $104.88 | $108.31 | $104.10 | $107.93 | 595,200 | — | — | — | — | — |
| 2025-04-23 | $105.81 | $107.08 | $104.21 | $104.64 | 737,600 | — | — | — | — | — |
| 2025-04-22 | $101.69 | $102.42 | $100.12 | $102.31 | 655,500 | — | — | — | — | — |
| 2025-04-21 | $102.60 | $102.60 | $99.63 | $100.46 | 778,400 | — | — | — | — | — |
| 2025-04-17 | $103.49 | $104.61 | $102.75 | $103.71 | 814,000 | — | — | — | — | — |
| 2025-04-16 | $102.78 | $104.50 | $102.34 | $103.86 | 744,200 | — | — | — | — | — |
| 2025-04-15 | $103.90 | $105.44 | $103.64 | $104.08 | 492,400 | — | — | — | — | — |
| 2025-04-14 | $105.00 | $105.00 | $102.86 | $103.87 | 615,500 | — | — | — | — | — |
| 2025-04-11 | $100.54 | $103.83 | $99.41 | $103.25 | 939,400 | — | — | — | — | — |
| 2025-04-10 | $100.54 | $102.66 | $97.95 | $101.02 | 1,169,400 | — | — | — | — | — |
| 2025-04-09 | $92.04 | $104.48 | $91.70 | $104.08 | 2,109,600 | — | — | — | — | — |
| 2025-04-08 | $94.87 | $96.85 | $91.77 | $93.17 | 2,226,200 | — | — | — | — | — |
| 2025-04-07 | $87.00 | $93.63 | $84.21 | $90.02 | 1,504,400 | — | — | — | — | — |
| 2025-04-04 | $93.40 | $93.70 | $86.70 | $89.24 | 1,166,400 | — | — | — | — | — |
| 2025-04-03 | $96.95 | $99.11 | $94.33 | $95.42 | 2,002,200 | — | — | — | — | — |
| 2025-04-02 | $98.68 | $102.29 | $98.46 | $101.90 | 559,800 | — | — | — | — | — |
| 2025-04-01 | $98.76 | $100.84 | $97.52 | $100.49 | 617,900 | — | — | — | — | — |
| 2025-03-31 | $97.96 | $99.20 | $96.11 | $98.65 | 889,100 | — | — | — | — | — |
| 2025-03-28 | $100.73 | $101.28 | $98.65 | $99.21 | 749,300 | — | — | — | — | — |
| 2025-03-27 | $102.02 | $102.55 | $100.88 | $101.44 | 559,700 | — | — | — | — | — |
| 2025-03-26 | $104.74 | $105.00 | $102.30 | $102.34 | 624,800 | — | — | — | — | — |
| 2025-03-25 | $103.73 | $105.01 | $103.10 | $104.74 | 592,700 | — | — | — | — | — |
| 2025-03-24 | $101.33 | $104.26 | $100.19 | $104.08 | 918,800 | — | — | — | — | — |
| 2025-03-21 | $99.97 | $100.49 | $98.08 | $99.38 | 3,417,300 | — | — | — | — | — |
| 2025-03-20 | $101.14 | $102.85 | $100.08 | $100.39 | 1,291,100 | — | — | — | — | — |
| 2025-03-19 | $99.39 | $103.02 | $98.98 | $102.54 | 1,540,400 | — | — | — | — | — |
| 2025-03-18 | $99.79 | $100.31 | $98.48 | $98.96 | 1,156,000 | — | — | — | — | — |
| 2025-03-17 | $97.12 | $100.03 | $97.00 | $100.00 | 1,434,400 | — | — | — | — | — |
| 2025-03-14 | $98.03 | $98.83 | $97.32 | $98.27 | 806,700 | — | — | — | — | — |
| 2025-03-13 | $97.60 | $97.97 | $95.80 | $97.07 | 590,100 | — | — | — | — | — |
| 2025-03-12 | $99.10 | $99.28 | $96.71 | $98.07 | 961,900 | — | — | — | — | — |
| 2025-03-11 | $96.09 | $98.54 | $95.56 | $96.90 | 789,500 | — | — | — | $0.25 | — |
| 2025-03-10 | $97.04 | $99.01 | $95.55 | $96.59 | 982,400 | — | — | — | — | — |
| 2025-03-07 | $99.52 | $100.39 | $96.12 | $99.56 | 1,027,800 | — | — | — | — | — |
| 2025-03-06 | $101.48 | $102.26 | $99.67 | $100.24 | 797,700 | — | — | — | — | — |
| 2025-03-05 | $101.99 | $104.18 | $101.70 | $103.94 | 865,200 | — | — | — | — | — |
| 2025-03-04 | $99.75 | $103.46 | $98.89 | $101.25 | 1,339,000 | — | — | — | — | — |
| 2025-03-03 | $104.08 | $104.88 | $101.03 | $101.50 | 894,200 | — | — | — | — | — |
| 2025-02-28 | $101.48 | $103.98 | $101.21 | $103.97 | 808,400 | — | — | — | — | — |
| 2025-02-27 | $106.97 | $107.50 | $101.89 | $102.13 | 1,271,000 | — | — | — | — | — |
| 2025-02-26 | $105.07 | $108.45 | $105.02 | $106.64 | 1,616,700 | — | — | — | — | — |
| 2025-02-25 | $102.75 | $106.89 | $102.66 | $104.07 | 1,548,900 | — | — | — | — | — |
| 2025-02-24 | $102.15 | $102.85 | $99.76 | $99.90 | 1,173,000 | — | — | — | — | — |
| 2025-02-21 | $104.94 | $105.55 | $100.69 | $101.38 | 912,100 | — | — | — | — | — |
| 2025-02-20 | $107.27 | $107.67 | $103.50 | $104.82 | 1,408,500 | — | — | — | — | — |
| 2025-02-19 | $108.00 | $109.79 | $107.41 | $107.69 | 1,045,000 | — | — | — | — | — |
| 2025-02-18 | $107.00 | $107.29 | $105.65 | $106.74 | 1,095,600 | — | — | — | — | — |
| 2025-02-14 | $109.26 | $109.26 | $105.10 | $106.83 | 986,600 | — | — | — | — | — |
| 2025-02-13 | $110.39 | $110.74 | $107.15 | $109.12 | 808,200 | — | — | — | — | — |
| 2025-02-12 | $110.00 | $111.67 | $108.01 | $109.39 | 801,500 | — | — | — | — | — |
| 2025-02-11 | $113.50 | $113.62 | $110.72 | $111.89 | 591,900 | — | — | — | — | — |
| 2025-02-10 | $115.00 | $115.65 | $113.43 | $114.07 | 636,100 | — | — | — | — | — |
| 2025-02-07 | $113.40 | $114.81 | $112.82 | $114.43 | 781,700 | — | — | — | — | — |
| 2025-02-06 | $113.15 | $113.59 | $111.14 | $112.80 | 752,800 | — | — | — | — | — |
| 2025-02-05 | $112.50 | $114.17 | $111.62 | $113.21 | 884,800 | — | — | — | — | — |
| 2025-02-04 | $112.67 | $113.48 | $110.86 | $111.35 | 637,500 | — | — | — | — | — |
| 2025-02-03 | $110.32 | $113.43 | $109.51 | $112.31 | 890,100 | — | — | — | — | — |
| 2025-01-31 | $115.24 | $115.61 | $112.86 | $112.93 | 947,700 | — | — | — | — | — |
| 2025-01-30 | $113.00 | $115.39 | $112.44 | $115.24 | 717,100 | — | — | — | — | — |
| 2025-01-29 | $112.71 | $114.65 | $111.19 | $112.14 | 941,800 | — | — | — | — | — |
| 2025-01-28 | $115.26 | $115.56 | $110.65 | $112.06 | 2,356,300 | — | — | — | — | — |
| 2025-01-27 | $123.60 | $123.80 | $111.01 | $111.46 | 2,603,600 | — | — | — | — | — |
| 2025-01-24 | $128.42 | $128.72 | $125.86 | $127.65 | 714,700 | — | — | — | — | — |
| 2025-01-23 | $128.00 | $129.51 | $125.18 | $128.46 | 976,300 | — | — | — | — | — |
| 2025-01-22 | $127.48 | $128.99 | $126.37 | $128.33 | 1,268,300 | — | — | — | — | — |
| 2025-01-21 | $124.40 | $126.75 | $122.80 | $126.68 | 899,600 | — | — | — | — | — |
| 2025-01-17 | $121.26 | $123.85 | $120.12 | $122.43 | 898,000 | — | — | — | — | — |
| 2025-01-16 | $119.76 | $121.47 | $117.96 | $121.13 | 723,700 | — | — | — | — | — |
| 2025-01-15 | $119.00 | $119.71 | $117.67 | $118.51 | 698,200 | — | — | — | — | — |
| 2025-01-14 | $115.66 | $117.24 | $114.76 | $117.11 | 574,500 | — | — | — | — | — |
| 2025-01-13 | $113.06 | $114.60 | $111.16 | $114.54 | 974,500 | — | — | — | — | — |
| 2025-01-10 | $114.00 | $115.45 | $113.06 | $114.69 | 544,100 | — | — | — | — | — |
| 2025-01-08 | $114.56 | $115.28 | $111.80 | $114.53 | 720,400 | — | — | — | — | — |
| 2025-01-07 | $117.43 | $120.04 | $114.52 | $115.13 | 1,013,200 | — | — | — | — | — |
| 2025-01-06 | $114.00 | $115.69 | $113.00 | $114.78 | 793,500 | — | — | — | — | — |
| 2025-01-03 | $111.60 | $113.94 | $111.51 | $113.50 | 771,700 | — | — | — | — | — |
| 2025-01-02 | $112.02 | $113.04 | $110.81 | $111.48 | 449,300 | — | — | — | — | — |
| 2024-12-31 | $112.62 | $112.78 | $110.69 | $111.39 | 454,700 | — | — | — | — | — |
| 2024-12-30 | $111.24 | $113.82 | $110.59 | $112.16 | 815,500 | — | — | — | — | — |
| 2024-12-27 | $111.83 | $113.77 | $111.75 | $112.52 | 438,500 | — | — | — | — | — |
| 2024-12-26 | $111.74 | $113.68 | $111.59 | $113.00 | 465,300 | — | — | — | — | — |
| 2024-12-24 | $111.56 | $113.06 | $110.67 | $112.87 | 330,600 | — | — | — | — | — |
| 2024-12-23 | $113.04 | $113.60 | $110.67 | $111.88 | 1,396,400 | — | — | — | — | — |
| 2024-12-20 | $112.00 | $114.19 | $111.22 | $113.28 | 1,790,800 | — | — | — | — | — |
| 2024-12-19 | $114.95 | $115.23 | $112.63 | $112.96 | 1,190,300 | — | — | — | — | — |
| 2024-12-18 | $118.30 | $119.11 | $113.43 | $113.72 | 1,093,300 | — | — | — | — | — |
| 2024-12-17 | $120.62 | $120.94 | $117.15 | $118.07 | 910,700 | — | — | — | — | — |
| 2024-12-16 | $120.75 | $122.89 | $119.31 | $121.86 | 689,400 | — | — | — | — | — |
| 2024-12-13 | $122.34 | $123.80 | $120.39 | $120.91 | 734,800 | — | — | — | — | — |
| 2024-12-12 | $124.30 | $124.54 | $122.55 | $122.65 | 624,900 | — | — | — | — | — |
| 2024-12-11 | $124.34 | $124.86 | $122.10 | $122.84 | 741,800 | — | — | — | — | — |
| 2024-12-10 | $122.21 | $122.79 | $121.26 | $122.10 | 729,500 | — | — | — | — | — |
| 2024-12-09 | $126.00 | $126.00 | $121.27 | $122.20 | 820,200 | — | — | — | — | — |
| 2024-12-06 | $128.20 | $128.50 | $125.34 | $126.01 | 887,200 | — | — | — | — | — |
| 2024-12-05 | $130.00 | $130.20 | $127.76 | $127.97 | 647,300 | — | — | — | — | — |
| 2024-12-04 | $129.38 | $131.19 | $128.78 | $130.50 | 740,100 | — | — | — | — | — |
| 2024-12-03 | $129.15 | $130.38 | $128.05 | $129.20 | 598,100 | — | — | — | — | — |
| 2024-12-02 | $131.55 | $131.55 | $128.68 | $129.13 | 438,900 | — | — | — | — | — |
| 2024-11-29 | $132.02 | $132.32 | $130.56 | $130.85 | 324,000 | — | — | — | — | — |
| 2024-11-27 | $133.98 | $134.16 | $129.33 | $130.45 | 512,800 | — | — | — | — | — |
| 2024-11-26 | $130.99 | $133.39 | $129.88 | $132.36 | 521,500 | — | — | — | — | — |
| 2024-11-25 | $133.50 | $133.99 | $129.58 | $130.39 | 948,200 | — | — | — | — | — |
| 2024-11-22 | $134.10 | $135.43 | $131.77 | $132.89 | 1,058,900 | — | — | — | — | — |
| 2024-11-21 | $131.00 | $134.50 | $130.30 | $133.28 | 1,105,300 | — | — | — | — | — |
| 2024-11-20 | $130.11 | $130.34 | $127.16 | $129.76 | 803,200 | — | — | — | — | — |
| 2024-11-19 | $125.68 | $130.54 | $125.41 | $130.33 | 1,009,100 | — | — | — | $0.24 | — |
| 2024-11-18 | $126.94 | $127.68 | $125.65 | $126.19 | 856,000 | — | — | — | — | — |
| 2024-11-15 | $126.55 | $128.04 | $124.26 | $126.25 | 968,400 | — | — | — | — | — |
| 2024-11-14 | $136.13 | $136.31 | $128.23 | $128.23 | 1,283,700 | — | — | — | — | — |
| 2024-11-13 | $127.21 | $134.22 | $127.12 | $132.11 | 1,950,800 | — | — | — | — | — |
| 2024-11-12 | $127.48 | $127.73 | $124.95 | $126.93 | 1,120,700 | — | — | — | — | — |
| 2024-11-11 | $126.19 | $127.73 | $125.60 | $126.51 | 820,300 | — | — | — | — | — |
| 2024-11-08 | $121.65 | $125.00 | $121.17 | $124.57 | 1,119,300 | — | — | — | — | — |
| 2024-11-07 | $119.50 | $122.06 | $119.50 | $121.05 | 1,021,700 | — | — | — | — | — |
| 2024-11-06 | $123.01 | $123.43 | $115.88 | $118.33 | 1,240,400 | — | — | — | — | — |
| 2024-11-05 | $120.87 | $123.93 | $114.05 | $116.95 | 1,950,000 | — | — | — | — | — |
| 2024-11-04 | $120.63 | $121.58 | $118.75 | $119.68 | 2,363,400 | — | — | — | — | — |
| 2024-11-01 | $123.68 | $125.27 | $122.48 | $122.58 | 860,800 | — | — | — | — | — |
| 2024-10-31 | $124.20 | $124.81 | $121.64 | $121.75 | 790,100 | — | — | — | — | — |
| 2024-10-30 | $125.12 | $126.00 | $124.27 | $124.85 | 649,400 | — | — | — | — | — |
| 2024-10-29 | $123.12 | $126.23 | $123.06 | $125.53 | 792,300 | — | — | — | — | — |
| 2024-10-28 | $123.43 | $125.15 | $122.76 | $123.76 | 994,400 | — | — | — | — | — |
| 2024-10-25 | $123.25 | $124.09 | $122.13 | $123.03 | 576,500 | — | — | — | — | — |
| 2024-10-24 | $122.99 | $123.33 | $120.98 | $122.37 | 795,100 | — | — | — | — | — |
| 2024-10-23 | $123.50 | $124.62 | $122.30 | $122.91 | 645,200 | — | — | — | — | — |
| 2024-10-22 | $125.91 | $126.48 | $123.57 | $123.63 | 737,000 | — | — | — | — | — |
| 2024-10-21 | $127.10 | $128.00 | $125.52 | $126.75 | 1,130,300 | — | — | — | — | — |
| 2024-10-18 | $125.94 | $127.10 | $124.50 | $126.21 | 921,500 | — | — | — | — | — |
| 2024-10-17 | $125.88 | $127.09 | $124.27 | $125.10 | 1,118,300 | — | — | — | — | — |
| 2024-10-16 | $121.67 | $125.00 | $121.04 | $124.70 | 1,623,600 | — | — | — | — | — |
| 2024-10-15 | $119.98 | $120.61 | $118.89 | $118.92 | 828,700 | — | — | — | — | — |
| 2024-10-14 | $118.07 | $119.53 | $117.23 | $119.32 | 755,200 | — | — | — | — | — |
| 2024-10-11 | $116.32 | $117.63 | $116.10 | $117.42 | 639,400 | — | — | — | — | — |
| 2024-10-10 | $117.90 | $117.90 | $115.48 | $115.83 | 765,900 | — | — | — | — | — |
| 2024-10-09 | $116.90 | $119.05 | $116.54 | $118.30 | 465,400 | — | — | — | — | — |
| 2024-10-08 | $116.74 | $117.44 | $115.61 | $116.82 | 445,700 | — | — | — | — | — |
| 2024-10-07 | $117.41 | $117.46 | $115.85 | $116.24 | 750,700 | — | — | — | — | — |
| 2024-10-04 | $117.79 | $118.09 | $116.17 | $117.71 | 825,900 | — | — | — | — | — |
| 2024-10-03 | $114.05 | $117.63 | $113.88 | $117.15 | 1,262,100 | — | — | — | — | — |
| 2024-10-02 | $111.64 | $113.56 | $111.25 | $113.28 | 895,400 | — | — | — | — | — |
| 2024-10-01 | $108.83 | $111.86 | $107.83 | $111.65 | 792,100 | — | — | — | — | — |
| 2024-09-30 | $108.22 | $111.14 | $108.00 | $108.70 | 1,369,100 | — | — | — | — | — |
| 2024-09-27 | $107.10 | $108.84 | $106.24 | $108.59 | 788,100 | — | — | — | — | — |
| 2024-09-26 | $106.77 | $108.25 | $106.10 | $107.31 | 738,100 | — | — | — | — | — |
| 2024-09-25 | $107.26 | $107.87 | $105.55 | $106.29 | 640,200 | — | — | — | — | — |
| 2024-09-24 | $105.60 | $106.94 | $104.81 | $106.71 | 567,500 | — | — | — | — | — |
| 2024-09-23 | $103.00 | $107.40 | $102.42 | $105.62 | 1,054,400 | — | — | — | — | — |
| 2024-09-20 | $100.00 | $102.99 | $98.70 | $102.84 | 2,186,800 | — | — | — | — | — |
| 2024-09-19 | $98.50 | $98.65 | $97.10 | $98.02 | 447,000 | — | — | — | — | — |
| 2024-09-18 | $98.26 | $98.50 | $96.71 | $97.09 | 486,600 | — | — | — | — | — |
| 2024-09-17 | $98.16 | $98.48 | $96.90 | $97.77 | 585,500 | — | — | — | — | — |
| 2024-09-16 | $98.80 | $99.11 | $98.05 | $98.35 | 502,400 | — | — | — | — | — |
| 2024-09-13 | $98.64 | $99.15 | $97.97 | $98.42 | 589,900 | — | — | — | — | — |
| 2024-09-12 | $96.52 | $98.70 | $96.06 | $98.46 | 455,800 | — | — | — | — | — |
| 2024-09-11 | $95.53 | $96.96 | $94.07 | $96.55 | 422,100 | — | — | — | — | — |
| 2024-09-10 | $96.66 | $97.08 | $94.94 | $95.76 | 234,100 | — | — | — | — | — |
| 2024-09-09 | $96.29 | $96.81 | $95.69 | $96.37 | 371,000 | — | — | — | — | — |
| 2024-09-06 | $97.56 | $97.94 | $95.70 | $95.74 | 379,400 | — | — | — | — | — |
| 2024-09-05 | $98.82 | $99.11 | $96.67 | $97.56 | 318,700 | — | — | — | — | — |
| 2024-09-04 | $98.61 | $99.27 | $98.21 | $98.70 | 386,100 | — | — | — | — | — |
| 2024-09-03 | $102.50 | $103.21 | $98.81 | $98.92 | 618,500 | — | — | — | — | — |
| 2024-08-30 | $102.50 | $103.38 | $101.80 | $103.00 | 442,300 | — | — | — | — | — |
| 2024-08-29 | $102.00 | $104.32 | $101.66 | $102.50 | 510,500 | — | — | — | — | — |
| 2024-08-28 | $101.87 | $102.63 | $101.29 | $101.65 | 342,300 | — | — | — | — | — |
| 2024-08-27 | $101.19 | $101.99 | $100.60 | $101.39 | 339,000 | — | — | — | — | — |
| 2024-08-26 | $102.52 | $102.61 | $101.37 | $101.39 | 240,700 | — | — | — | — | — |
| 2024-08-23 | $101.14 | $102.30 | $101.00 | $102.08 | 393,600 | — | — | — | — | — |
| 2024-08-22 | $100.63 | $101.28 | $100.16 | $100.69 | 268,500 | — | — | — | — | — |
| 2024-08-21 | $99.53 | $100.65 | $97.86 | $100.62 | 362,900 | — | — | — | — | — |
| 2024-08-20 | $99.45 | $99.67 | $98.35 | $99.19 | 312,500 | — | — | — | — | — |
| 2024-08-19 | $98.25 | $99.66 | $98.25 | $99.45 | 466,200 | — | — | — | — | — |
| 2024-08-16 | $98.04 | $99.03 | $97.47 | $98.22 | 636,400 | — | — | — | $0.24 | — |
| 2024-08-15 | $98.43 | $99.27 | $97.30 | $98.20 | 449,700 | — | — | — | — | — |
| 2024-08-14 | $97.83 | $98.31 | $97.04 | $97.07 | 293,600 | — | — | — | — | — |
| 2024-08-13 | $97.54 | $98.49 | $96.37 | $97.34 | 327,500 | — | — | — | — | — |
| 2024-08-12 | $98.25 | $98.25 | $96.85 | $97.24 | 399,200 | — | — | — | — | — |
| 2024-08-09 | $97.82 | $98.43 | $96.96 | $97.84 | 387,700 | — | — | — | — | — |
| 2024-08-08 | $95.00 | $97.75 | $94.50 | $97.57 | 442,700 | — | — | — | — | — |
| 2024-08-07 | $94.93 | $96.55 | $94.23 | $94.30 | 639,600 | — | — | — | — | — |
| 2024-08-06 | $95.37 | $96.77 | $90.69 | $93.24 | 796,000 | — | — | — | — | — |
| 2024-08-05 | $92.01 | $93.19 | $89.84 | $92.38 | 984,000 | — | — | — | — | — |
| 2024-08-02 | $97.14 | $97.35 | $94.13 | $94.39 | 901,200 | — | — | — | — | — |
| 2024-08-01 | $100.00 | $100.83 | $97.74 | $98.58 | 479,000 | — | — | — | — | — |
| 2024-07-31 | $99.55 | $100.58 | $98.32 | $99.49 | 555,400 | — | — | — | — | — |
| 2024-07-30 | $98.85 | $99.64 | $97.73 | $97.79 | 598,300 | — | — | — | — | — |
| 2024-07-29 | $99.72 | $99.90 | $98.05 | $98.28 | 538,500 | — | — | — | — | — |
| 2024-07-26 | $100.00 | $100.40 | $99.01 | $99.14 | 536,900 | — | — | — | — | — |
| 2024-07-25 | $100.07 | $101.24 | $98.60 | $98.73 | 762,300 | — | — | — | — | — |
| 2024-07-24 | $102.76 | $103.68 | $99.78 | $100.02 | 646,300 | — | — | — | — | — |
| 2024-07-23 | $104.15 | $106.42 | $104.14 | $105.74 | 378,200 | — | — | — | — | — |
| 2024-07-22 | $102.97 | $104.59 | $102.52 | $104.22 | 402,900 | — | — | — | — | — |
| 2024-07-19 | $102.75 | $102.89 | $101.56 | $102.00 | 737,900 | — | — | — | — | — |
| 2024-07-18 | $103.27 | $104.58 | $102.69 | $103.13 | 385,400 | — | — | — | — | — |
| 2024-07-17 | $103.48 | $104.25 | $102.50 | $103.17 | 511,700 | — | — | — | — | — |
| 2024-07-16 | $99.69 | $104.31 | $99.45 | $103.98 | 590,700 | — | — | — | — | — |
| 2024-07-15 | $99.41 | $100.15 | $98.86 | $99.08 | 459,200 | — | — | — | — | — |
| 2024-07-12 | $98.00 | $99.44 | $97.34 | $98.43 | 440,000 | — | — | — | — | — |
| 2024-07-11 | $96.06 | $98.11 | $95.71 | $97.25 | 423,900 | — | — | — | — | — |
| 2024-07-10 | $94.45 | $95.84 | $94.39 | $95.66 | 272,000 | — | — | — | — | — |
| 2024-07-09 | $95.47 | $95.98 | $94.27 | $94.30 | 346,800 | — | — | — | — | — |
| 2024-07-08 | $95.46 | $96.35 | $95.22 | $95.53 | 289,000 | — | — | — | — | — |
| 2024-07-05 | $95.89 | $95.89 | $94.37 | $95.11 | 241,200 | — | — | — | — | — |
| 2024-07-03 | $94.38 | $95.56 | $94.01 | $95.47 | 329,500 | — | — | — | — | — |
| 2024-07-02 | $94.00 | $94.59 | $93.76 | $94.27 | 386,500 | — | — | — | — | — |
| 2024-07-01 | $95.55 | $95.67 | $93.24 | $94.03 | 502,300 | — | — | — | — | — |
| 2024-06-28 | $95.25 | $96.26 | $94.27 | $95.00 | 769,100 | — | — | — | — | — |
| 2024-06-27 | $96.00 | $96.47 | $94.78 | $94.98 | 673,400 | — | — | — | — | — |
| 2024-06-26 | $94.64 | $95.58 | $94.20 | $95.49 | 646,800 | — | — | — | — | — |
| 2024-06-25 | $94.02 | $94.33 | $93.06 | $94.25 | 418,900 | — | — | — | — | — |
| 2024-06-24 | $92.90 | $94.67 | $92.90 | $94.02 | 640,300 | — | — | — | — | — |
| 2024-06-21 | $92.44 | $93.33 | $91.71 | $93.01 | 1,337,900 | — | — | — | — | — |
| 2024-06-20 | $92.50 | $93.48 | $92.03 | $92.49 | 582,300 | — | — | — | — | — |
| 2024-06-18 | $91.21 | $92.57 | $90.76 | $92.55 | 580,200 | — | — | — | — | — |
| 2024-06-17 | $89.21 | $91.31 | $88.92 | $91.21 | 438,500 | — | — | — | — | — |
| 2024-06-14 | $89.43 | $89.85 | $87.70 | $89.42 | 619,300 | — | — | — | — | — |
| 2024-06-13 | $89.48 | $89.50 | $88.49 | $89.02 | 228,700 | — | — | — | — | — |
| 2024-06-12 | $89.13 | $89.85 | $88.97 | $89.51 | 347,000 | — | — | — | — | — |
| 2024-06-11 | $88.71 | $89.05 | $87.66 | $88.49 | 396,100 | — | — | — | — | — |
| 2024-06-10 | $88.96 | $89.40 | $88.67 | $89.07 | 415,100 | — | — | — | — | — |
| 2024-06-07 | $89.70 | $90.46 | $88.26 | $89.45 | 367,000 | — | — | — | — | — |
| 2024-06-06 | $90.41 | $91.00 | $89.17 | $89.69 | 577,700 | — | — | — | — | — |
| 2024-06-05 | $89.35 | $90.77 | $88.82 | $90.69 | 417,300 | — | — | — | — | — |
| 2024-06-04 | $89.51 | $90.15 | $88.89 | $89.21 | 531,200 | — | — | — | — | — |
| 2024-06-03 | $91.67 | $92.64 | $89.50 | $90.08 | 720,200 | — | — | — | — | — |
| 2024-05-31 | $89.43 | $92.56 | $88.95 | $92.13 | 1,208,400 | — | — | — | — | — |
| 2024-05-30 | $88.01 | $89.54 | $88.01 | $89.26 | 485,000 | — | — | — | — | — |
| 2024-05-29 | $87.92 | $88.90 | $87.63 | $88.00 | 610,500 | — | — | — | — | — |
| 2024-05-28 | $89.28 | $89.58 | $87.62 | $87.93 | 314,200 | — | — | — | — | — |
| 2024-05-24 | $88.18 | $89.39 | $87.89 | $89.01 | 550,900 | — | — | — | — | — |
| 2024-05-23 | $89.00 | $89.00 | $87.51 | $87.68 | 495,700 | — | — | — | — | — |
| 2024-05-22 | $88.46 | $88.96 | $88.01 | $88.68 | 287,000 | — | — | — | — | — |
| 2024-05-21 | $88.50 | $89.20 | $88.44 | $88.46 | 363,000 | — | — | — | — | — |
| 2024-05-20 | $88.87 | $89.70 | $88.28 | $88.49 | 556,900 | — | — | — | — | — |
| 2024-05-17 | $88.87 | $89.22 | $87.98 | $88.41 | 467,500 | — | — | — | — | — |
| 2024-05-16 | $90.38 | $90.70 | $88.59 | $88.64 | 444,600 | — | — | — | $0.24 | — |
| 2024-05-15 | $89.50 | $90.94 | $89.50 | $90.53 | 530,400 | — | — | — | — | — |
| 2024-05-14 | $88.84 | $89.27 | $87.72 | $89.21 | 370,400 | — | — | — | — | — |
| 2024-05-13 | $90.00 | $90.34 | $88.69 | $88.69 | 563,900 | — | — | — | — | — |
| 2024-05-10 | $89.24 | $90.20 | $89.21 | $89.90 | 656,000 | — | — | — | — | — |
| 2024-05-09 | $88.11 | $89.20 | $87.45 | $88.94 | 566,900 | — | — | — | — | — |
| 2024-05-08 | $87.35 | $88.80 | $87.14 | $88.07 | 933,300 | — | — | — | — | — |
| 2024-05-07 | $92.68 | $95.26 | $86.70 | $87.04 | 1,983,400 | — | — | — | — | — |
| 2024-05-06 | $98.00 | $98.90 | $97.75 | $98.88 | 772,100 | — | — | — | — | — |
| 2024-05-03 | $96.07 | $97.56 | $94.75 | $97.34 | 676,200 | — | — | — | — | — |
| 2024-05-02 | $96.13 | $96.46 | $94.93 | $95.54 | 572,900 | — | — | — | — | — |
| 2024-05-01 | $95.99 | $97.40 | $95.55 | $95.73 | 402,500 | — | — | — | — | — |
| 2024-04-30 | $96.73 | $97.30 | $95.55 | $95.77 | 557,000 | — | — | — | — | — |
| 2024-04-29 | $96.15 | $97.66 | $96.01 | $96.99 | 652,500 | — | — | — | — | — |
| 2024-04-26 | $94.82 | $96.42 | $94.53 | $95.99 | 582,700 | — | — | — | — | — |
| 2024-04-25 | $93.46 | $94.90 | $92.76 | $94.69 | 456,200 | — | — | — | — | — |
| 2024-04-24 | $93.88 | $94.55 | $93.46 | $94.15 | 524,100 | — | — | — | — | — |
| 2024-04-23 | $92.84 | $93.81 | $92.84 | $93.70 | 539,700 | — | — | — | — | — |
| 2024-04-22 | $92.19 | $92.55 | $91.67 | $92.31 | 910,000 | — | — | — | — | — |
| 2024-04-19 | $93.83 | $94.06 | $91.35 | $91.60 | 620,700 | — | — | — | — | — |
| 2024-04-18 | $92.75 | $93.87 | $92.69 | $93.48 | 635,100 | — | — | — | — | — |
| 2024-04-17 | $93.94 | $94.57 | $92.85 | $92.91 | 472,500 | — | — | — | — | — |
| 2024-04-16 | $93.76 | $94.15 | $92.87 | $93.63 | 710,800 | — | — | — | — | — |
| 2024-04-15 | $95.77 | $95.94 | $92.84 | $93.85 | 642,600 | — | — | — | — | — |
| 2024-04-12 | $96.13 | $96.50 | $93.90 | $94.56 | 995,400 | — | — | — | — | — |
| 2024-04-11 | $96.49 | $96.78 | $95.88 | $95.97 | 559,700 | — | — | — | — | — |
| 2024-04-10 | $95.99 | $97.08 | $95.69 | $96.50 | 936,700 | — | — | — | — | — |
| 2024-04-09 | $99.43 | $99.71 | $96.59 | $97.03 | 775,200 | — | — | — | — | — |
| 2024-04-08 | $100.61 | $101.12 | $99.53 | $99.71 | 592,800 | — | — | — | — | — |
| 2024-04-05 | $101.03 | $101.60 | $100.35 | $100.47 | 679,000 | — | — | — | — | — |
| 2024-04-04 | $101.50 | $102.00 | $100.74 | $101.14 | 677,700 | — | — | — | — | — |
| 2024-04-03 | $101.28 | $102.05 | $100.62 | $100.68 | 876,100 | — | — | — | — | — |
| 2024-04-02 | $101.59 | $101.89 | $101.04 | $101.56 | 491,000 | — | — | — | — | — |
| 2024-04-01 | $102.81 | $102.85 | $101.24 | $101.90 | 482,100 | — | — | — | — | — |
| 2024-03-28 | $102.04 | $103.49 | $101.72 | $102.62 | 675,700 | — | — | — | — | — |
| 2024-03-27 | $101.25 | $102.13 | $100.81 | $101.93 | 640,800 | — | — | — | — | — |
| 2024-03-26 | $101.37 | $101.54 | $99.80 | $100.26 | 624,200 | — | — | — | — | — |
| 2024-03-25 | $101.29 | $102.41 | $100.86 | $101.47 | 635,300 | — | — | — | — | — |
| 2024-03-22 | $102.09 | $102.93 | $101.20 | $102.54 | 503,000 | — | — | — | — | — |
| 2024-03-21 | $100.98 | $101.93 | $100.44 | $101.75 | 362,400 | — | — | — | — | — |
| 2024-03-20 | $101.09 | $101.69 | $99.55 | $100.59 | 527,800 | — | — | — | — | — |
| 2024-03-19 | $99.98 | $101.12 | $99.69 | $101.09 | 511,500 | — | — | — | — | — |
| 2024-03-18 | $99.72 | $100.10 | $99.00 | $99.81 | 597,800 | — | — | — | — | — |
| 2024-03-15 | $98.50 | $99.90 | $98.49 | $99.45 | 1,534,700 | — | — | — | — | — |
| 2024-03-14 | $101.34 | $101.53 | $98.13 | $99.35 | 723,400 | — | — | — | — | — |
| 2024-03-13 | $101.25 | $101.86 | $100.62 | $101.24 | 1,158,100 | — | — | — | — | — |
| 2024-03-12 | $101.71 | $102.03 | $100.92 | $101.29 | 797,800 | — | — | — | — | — |
| 2024-03-11 | $103.09 | $103.25 | $101.71 | $101.86 | 566,700 | — | — | — | — | — |
| 2024-03-08 | $105.24 | $105.67 | $102.36 | $103.19 | 764,600 | — | — | — | $0.24 | — |
| 2024-03-07 | $105.50 | $106.49 | $104.96 | $105.55 | 720,300 | — | — | — | — | — |
| 2024-03-06 | $105.00 | $106.15 | $104.84 | $105.60 | 539,500 | — | — | — | — | — |
| 2024-03-05 | $106.00 | $107.18 | $104.42 | $104.84 | 709,100 | — | — | — | — | — |
| 2024-03-04 | $103.06 | $105.11 | $102.83 | $104.38 | 648,900 | — | — | — | — | — |
| 2024-03-01 | $100.54 | $102.59 | $100.12 | $102.38 | 874,800 | — | — | — | — | — |
| 2024-02-29 | $102.00 | $102.91 | $98.86 | $100.83 | 1,129,200 | — | — | — | — | — |
| 2024-02-28 | $93.31 | $101.11 | $91.95 | $100.77 | 1,698,500 | — | — | — | — | — |
| 2024-02-27 | $89.22 | $89.94 | $88.68 | $89.28 | 843,100 | — | — | — | — | — |
| 2024-02-26 | $90.07 | $90.57 | $89.44 | $89.89 | 1,086,300 | — | — | — | — | — |
| 2024-02-23 | $90.21 | $90.37 | $89.46 | $89.83 | 563,600 | — | — | — | — | — |
| 2024-02-22 | $88.96 | $90.11 | $88.75 | $90.09 | 467,400 | — | — | — | — | — |
| 2024-02-21 | $87.79 | $88.64 | $87.61 | $88.47 | 614,800 | — | — | — | — | — |
| 2024-02-20 | $87.71 | $88.39 | $87.53 | $87.70 | 503,300 | — | — | — | — | — |
| 2024-02-16 | $87.23 | $88.16 | $86.96 | $87.71 | 532,900 | — | — | — | — | — |
| 2024-02-15 | $87.01 | $87.72 | $86.92 | $87.19 | 500,400 | — | — | — | — | — |
| 2024-02-14 | $85.21 | $86.85 | $84.68 | $86.78 | 397,400 | — | — | — | — | — |
| 2024-02-13 | $84.47 | $85.61 | $83.71 | $84.24 | 467,100 | — | — | — | — | — |
| 2024-02-12 | $85.18 | $86.15 | $84.94 | $84.96 | 360,200 | — | — | — | — | — |
| 2024-02-09 | $84.21 | $85.45 | $83.60 | $85.19 | 386,000 | — | — | — | — | — |
| 2024-02-08 | $83.82 | $84.17 | $83.26 | $83.84 | 322,100 | — | — | — | — | — |
| 2024-02-07 | $83.21 | $84.38 | $82.96 | $83.95 | 306,600 | — | — | — | — | — |
| 2024-02-06 | $83.14 | $83.66 | $82.79 | $83.01 | 302,500 | — | — | — | — | — |
| 2024-02-05 | $82.79 | $82.92 | $81.66 | $82.82 | 389,000 | — | — | — | — | — |
| 2024-02-02 | $83.14 | $83.27 | $81.87 | $83.21 | 381,800 | — | — | — | — | — |
| 2024-02-01 | $81.85 | $83.57 | $81.40 | $83.51 | 447,700 | — | — | — | — | — |
| 2024-01-31 | $83.18 | $83.43 | $81.48 | $81.48 | 639,700 | — | — | — | — | — |
| 2024-01-30 | $82.59 | $83.26 | $82.20 | $82.88 | 770,200 | — | — | — | — | — |
| 2024-01-29 | $82.07 | $82.49 | $81.49 | $82.48 | 326,200 | — | — | — | — | — |
| 2024-01-26 | $81.67 | $82.33 | $81.38 | $81.92 | 297,700 | — | — | — | — | — |
| 2024-01-25 | $81.25 | $81.57 | $80.48 | $81.43 | 529,500 | — | — | — | — | — |
| 2024-01-24 | $81.37 | $81.79 | $80.74 | $80.78 | 287,100 | — | — | — | — | — |
| 2024-01-23 | $80.23 | $81.13 | $80.23 | $81.09 | 371,900 | — | — | — | — | — |
| 2024-01-22 | $79.74 | $80.44 | $79.61 | $80.29 | 360,000 | — | — | — | — | — |
| 2024-01-19 | $79.75 | $79.76 | $78.86 | $79.52 | 254,000 | — | — | — | — | — |
| 2024-01-18 | $79.51 | $79.65 | $78.47 | $79.38 | 382,400 | — | — | — | — | — |
| 2024-01-17 | $79.20 | $80.11 | $79.00 | $79.23 | 302,600 | — | — | — | — | — |
| 2024-01-16 | $79.71 | $79.96 | $78.75 | $79.50 | 568,700 | — | — | — | — | — |
| 2024-01-12 | $78.66 | $80.10 | $78.55 | $79.96 | 486,500 | — | — | — | — | — |
| 2024-01-11 | $78.23 | $78.25 | $77.31 | $78.03 | 405,400 | — | — | — | — | — |
| 2024-01-10 | $77.04 | $78.40 | $76.40 | $78.11 | 654,200 | — | — | — | — | — |
| 2024-01-09 | $76.44 | $76.66 | $75.50 | $76.45 | 428,900 | — | — | — | — | — |
| 2024-01-08 | $74.94 | $76.82 | $74.69 | $76.80 | 514,400 | — | — | — | — | — |
| 2024-01-05 | $76.02 | $76.08 | $74.84 | $75.06 | 494,100 | — | — | — | — | — |
| 2024-01-04 | $76.00 | $76.54 | $75.68 | $75.90 | 826,200 | — | — | — | — | — |
| 2024-01-03 | $76.17 | $76.46 | $75.50 | $75.83 | 620,000 | — | — | — | — | — |
| 2024-01-02 | $76.58 | $77.15 | $76.18 | $76.34 | 460,300 | — | — | — | — | — |
| 2023-12-29 | $76.57 | $76.88 | $76.15 | $76.73 | 513,700 | — | — | — | — | — |
| 2023-12-28 | $76.44 | $77.06 | $76.35 | $76.59 | 289,400 | — | — | — | — | — |
| 2023-12-27 | $76.84 | $77.08 | $76.43 | $76.64 | 327,100 | — | — | — | — | — |
| 2023-12-26 | $76.99 | $77.47 | $76.85 | $77.01 | 353,000 | — | — | — | — | — |
| 2023-12-22 | $77.01 | $77.41 | $76.51 | $77.05 | 830,900 | — | — | — | — | — |
| 2023-12-21 | $76.59 | $77.26 | $76.43 | $76.70 | 605,500 | — | — | — | — | — |
| 2023-12-20 | $77.03 | $77.07 | $76.14 | $76.16 | 711,600 | — | — | — | — | — |
| 2023-12-19 | $77.56 | $77.86 | $76.91 | $77.29 | 488,000 | — | — | — | — | — |
| 2023-12-18 | $76.62 | $77.82 | $76.60 | $77.56 | 543,000 | — | — | — | — | — |
| 2023-12-15 | $76.98 | $77.80 | $76.31 | $76.58 | 1,583,000 | — | — | — | — | — |
| 2023-12-14 | $79.62 | $79.95 | $77.22 | $77.32 | 1,001,700 | — | — | — | — | — |
| 2023-12-13 | $80.03 | $80.24 | $79.43 | $79.89 | 468,000 | — | — | — | — | — |
| 2023-12-12 | $79.64 | $80.81 | $79.43 | $80.01 | 460,500 | — | — | — | — | — |
| 2023-12-11 | $79.09 | $79.94 | $79.09 | $79.64 | 697,500 | — | — | — | — | — |
| 2023-12-08 | $79.90 | $80.37 | $79.06 | $79.24 | 402,300 | — | — | — | — | — |
| 2023-12-07 | $80.72 | $81.04 | $79.50 | $79.69 | 338,200 | — | — | — | — | — |
| 2023-12-06 | $79.84 | $80.65 | $79.84 | $80.60 | 369,900 | — | — | — | — | — |
| 2023-12-05 | $81.31 | $81.66 | $79.74 | $79.95 | 542,000 | — | — | — | — | — |
| 2023-12-04 | $78.74 | $81.61 | $78.74 | $81.45 | 698,800 | — | — | — | — | — |
| 2023-12-01 | $78.03 | $79.16 | $77.83 | $78.83 | 258,400 | — | — | — | — | — |
| 2023-11-30 | $76.78 | $78.13 | $76.56 | $78.03 | 392,500 | — | — | — | — | — |
| 2023-11-29 | $77.48 | $77.80 | $76.61 | $76.71 | 465,700 | — | — | — | — | — |
| 2023-11-28 | $78.25 | $78.25 | $77.02 | $77.19 | 650,600 | — | — | — | — | — |
| 2023-11-27 | $78.70 | $78.73 | $77.82 | $78.10 | 294,200 | — | — | — | — | — |
| 2023-11-24 | $78.60 | $79.23 | $78.60 | $78.82 | 135,500 | — | — | — | — | — |
| 2023-11-22 | $77.86 | $78.38 | $77.85 | $78.36 | 171,400 | — | — | — | — | — |
| 2023-11-21 | $78.29 | $78.43 | $77.86 | $77.86 | 255,600 | — | — | — | — | — |
| 2023-11-20 | $77.21 | $78.50 | $76.79 | $78.24 | 503,900 | — | — | — | $0.23 | — |
| 2023-11-17 | $77.38 | $77.70 | $76.91 | $77.34 | 323,300 | — | — | — | — | — |
| 2023-11-16 | $76.56 | $77.02 | $76.00 | $77.01 | 532,600 | — | — | — | — | — |
| 2023-11-15 | $78.36 | $78.56 | $76.09 | $76.39 | 774,600 | — | — | — | — | — |
| 2023-11-14 | $77.25 | $78.71 | $76.89 | $78.46 | 334,000 | — | — | — | — | — |
| 2023-11-13 | $76.87 | $77.57 | $76.51 | $76.85 | 468,600 | — | — | — | — | — |
| 2023-11-10 | $75.57 | $76.64 | $75.25 | $76.60 | 641,200 | — | — | — | — | — |
| 2023-11-09 | $76.36 | $76.81 | $75.16 | $75.27 | 412,100 | — | — | — | — | — |
| 2023-11-08 | $76.17 | $76.93 | $75.38 | $76.02 | 330,600 | — | — | — | — | — |
| 2023-11-07 | $76.14 | $76.48 | $75.75 | $76.06 | 393,800 | — | — | — | — | — |
| 2023-11-06 | $76.16 | $76.68 | $74.62 | $76.20 | 574,600 | — | — | — | — | — |
| 2023-11-03 | $76.45 | $77.11 | $75.72 | $76.13 | 742,200 | — | — | — | — | — |
| 2023-11-02 | $75.36 | $77.63 | $74.94 | $76.90 | 948,600 | — | — | — | — | — |
| 2023-11-01 | $74.35 | $74.60 | $73.71 | $74.58 | 1,083,200 | — | — | — | — | — |
| 2023-10-31 | $73.43 | $74.90 | $73.14 | $74.28 | 606,900 | — | — | — | — | — |
| 2023-10-30 | $74.36 | $74.60 | $72.91 | $73.15 | 560,800 | — | — | — | — | — |
| 2023-10-27 | $75.57 | $75.87 | $73.36 | $74.01 | 416,300 | — | — | — | — | — |
| 2023-10-26 | $75.63 | $76.33 | $75.47 | $75.68 | 421,000 | — | — | — | — | — |
| 2023-10-25 | $75.86 | $76.41 | $75.48 | $75.53 | 396,200 | — | — | — | — | — |
| 2023-10-24 | $75.97 | $76.21 | $74.97 | $75.29 | 396,400 | — | — | — | — | — |
| 2023-10-23 | $76.48 | $76.68 | $74.81 | $75.00 | 411,300 | — | — | — | — | — |
| 2023-10-20 | $76.88 | $77.72 | $76.46 | $76.51 | 598,000 | — | — | — | — | — |
| 2023-10-19 | $77.17 | $78.12 | $76.88 | $77.18 | 640,800 | — | — | — | — | — |
| 2023-10-18 | $78.29 | $78.66 | $77.29 | $77.43 | 524,500 | — | — | — | — | — |
| 2023-10-17 | $77.65 | $79.42 | $77.65 | $78.29 | 642,400 | — | — | — | — | — |
| 2023-10-16 | $77.63 | $78.82 | $77.47 | $77.97 | 487,200 | — | — | — | — | — |
| 2023-10-13 | $77.10 | $77.65 | $76.36 | $77.36 | 409,600 | — | — | — | — | — |
| 2023-10-12 | $77.49 | $77.49 | $76.30 | $76.71 | 355,700 | — | — | — | — | — |
| 2023-10-11 | $77.06 | $77.44 | $76.91 | $77.38 | 566,600 | — | — | — | — | — |
| 2023-10-10 | $77.94 | $77.96 | $76.89 | $77.01 | 573,400 | — | — | — | — | — |
| 2023-10-09 | $74.68 | $77.56 | $74.46 | $77.47 | 611,300 | — | — | — | — | — |
| 2023-10-06 | $72.76 | $74.43 | $72.55 | $74.08 | 500,500 | — | — | — | — | — |
| 2023-10-05 | $73.07 | $73.48 | $72.42 | $72.76 | 294,200 | — | — | — | — | — |
| 2023-10-04 | $72.62 | $73.43 | $72.14 | $73.02 | 488,000 | — | — | — | — | — |
| 2023-10-03 | $72.53 | $73.38 | $72.53 | $72.84 | 502,200 | — | — | — | — | — |
| 2023-10-02 | $74.91 | $75.19 | $72.18 | $72.72 | 504,600 | — | — | — | — | — |
| 2023-09-29 | $75.19 | $75.59 | $74.90 | $74.98 | 587,300 | — | — | — | — | — |
| 2023-09-28 | $74.65 | $75.34 | $74.55 | $75.06 | 433,500 | — | — | — | — | — |
| 2023-09-27 | $74.31 | $74.62 | $73.39 | $74.38 | 442,800 | — | — | — | — | — |
| 2023-09-26 | $74.62 | $75.18 | $74.17 | $74.20 | 569,000 | — | — | — | — | — |
| 2023-09-25 | $73.88 | $75.05 | $73.71 | $74.81 | 561,000 | — | — | — | — | — |
| 2023-09-22 | $74.12 | $74.74 | $74.03 | $74.07 | 420,900 | — | — | — | — | — |
| 2023-09-21 | $74.74 | $74.80 | $73.55 | $74.16 | 383,800 | — | — | — | — | — |
| 2023-09-20 | $75.49 | $75.94 | $74.87 | $74.94 | 533,400 | — | — | — | — | — |
| 2023-09-19 | $76.48 | $76.93 | $75.17 | $75.19 | 714,100 | — | — | — | — | — |
| 2023-09-18 | $75.08 | $76.89 | $75.07 | $76.48 | 896,300 | — | — | — | — | — |
| 2023-09-15 | $74.17 | $74.86 | $74.05 | $74.82 | 1,686,800 | — | — | — | — | — |
| 2023-09-14 | $73.27 | $74.36 | $73.22 | $74.34 | 657,900 | — | — | — | — | — |
| 2023-09-13 | $73.23 | $73.56 | $72.98 | $73.33 | 466,900 | — | — | — | — | — |
| 2023-09-12 | $72.91 | $73.94 | $72.76 | $73.38 | 539,500 | — | — | — | — | — |
| 2023-09-11 | $72.10 | $73.10 | $71.55 | $73.04 | 381,500 | — | — | — | — | — |
| 2023-09-08 | $73.00 | $73.49 | $72.00 | $72.10 | 419,800 | — | — | — | — | — |
| 2023-09-07 | $72.27 | $73.10 | $71.94 | $73.04 | 420,100 | — | — | — | — | — |
| 2023-09-06 | $72.27 | $72.61 | $71.80 | $72.23 | 402,400 | — | — | — | — | — |
| 2023-09-05 | $73.71 | $73.80 | $72.39 | $72.43 | 425,900 | — | — | — | — | — |
| 2023-09-01 | $73.99 | $74.32 | $73.71 | $73.97 | 379,700 | — | — | — | — | — |
| 2023-08-31 | $74.13 | $74.37 | $73.76 | $73.76 | 324,400 | — | — | — | — | — |
| 2023-08-30 | $73.78 | $74.41 | $73.78 | $73.91 | 398,000 | — | — | — | — | — |
| 2023-08-29 | $73.41 | $73.81 | $72.78 | $73.53 | 259,500 | — | — | — | — | — |
| 2023-08-28 | $72.64 | $73.73 | $72.64 | $73.71 | 337,100 | — | — | — | — | — |
| 2023-08-25 | $73.30 | $73.39 | $72.34 | $72.65 | 303,700 | — | — | — | — | — |
| 2023-08-24 | $72.80 | $73.57 | $72.64 | $72.78 | 473,500 | — | — | — | — | — |
| 2023-08-23 | $72.70 | $73.07 | $72.15 | $73.06 | 391,600 | — | — | — | — | — |
| 2023-08-22 | $72.02 | $72.87 | $71.88 | $72.62 | 633,500 | — | — | — | — | — |
| 2023-08-21 | $71.54 | $71.78 | $71.21 | $71.37 | 776,700 | — | — | — | — | — |
| 2023-08-18 | $70.64 | $71.80 | $70.21 | $71.46 | 859,800 | — | — | — | — | — |
| 2023-08-17 | $72.44 | $72.72 | $70.95 | $70.99 | 442,500 | — | — | — | — | — |
| 2023-08-16 | $73.03 | $73.47 | $72.19 | $72.28 | 424,600 | — | — | — | $0.23 | — |
| 2023-08-15 | $73.64 | $73.96 | $73.34 | $73.37 | 366,800 | — | — | — | — | — |
| 2023-08-14 | $73.60 | $74.34 | $73.44 | $74.00 | 429,200 | — | — | — | — | — |
| 2023-08-11 | $73.17 | $73.49 | $72.39 | $73.45 | 340,100 | — | — | — | — | — |
| 2023-08-10 | $72.86 | $73.63 | $72.66 | $73.10 | 348,500 | — | — | — | — | — |
| 2023-08-09 | $73.68 | $73.98 | $72.95 | $73.00 | 628,900 | — | — | — | — | — |
| 2023-08-08 | $75.55 | $75.82 | $73.12 | $73.29 | 1,173,600 | — | — | — | — | — |
| 2023-08-07 | $74.02 | $76.26 | $74.02 | $75.70 | 1,087,000 | — | — | — | — | — |
| 2023-08-04 | $74.19 | $76.02 | $72.88 | $73.85 | 2,229,500 | — | — | — | — | — |
| 2023-08-03 | $68.87 | $68.96 | $68.16 | $68.62 | 609,000 | — | — | — | — | — |
| 2023-08-02 | $69.07 | $69.82 | $68.81 | $68.88 | 587,000 | — | — | — | — | — |
| 2023-08-01 | $68.79 | $69.72 | $68.79 | $69.36 | 516,100 | — | — | — | — | — |
| 2023-07-31 | $68.94 | $69.24 | $68.58 | $69.00 | 913,200 | — | — | — | — | — |
| 2023-07-28 | $68.56 | $68.92 | $68.14 | $68.70 | 675,700 | — | — | — | — | — |
| 2023-07-27 | $69.74 | $69.74 | $67.91 | $68.37 | 594,200 | — | — | — | — | — |
| 2023-07-26 | $69.84 | $70.65 | $69.69 | $69.93 | 461,800 | — | — | — | — | — |
| 2023-07-25 | $69.40 | $70.05 | $68.94 | $69.98 | 537,300 | — | — | — | — | — |
| 2023-07-24 | $70.37 | $70.73 | $69.79 | $69.85 | 433,800 | — | — | — | — | — |
| 2023-07-21 | $70.42 | $70.65 | $69.94 | $70.49 | 469,100 | — | — | — | — | — |
| 2023-07-20 | $70.00 | $70.47 | $69.68 | $70.35 | 866,000 | — | — | — | — | — |
| 2023-07-19 | $69.88 | $70.00 | $68.96 | $69.50 | 600,400 | — | — | — | — | — |
| 2023-07-18 | $70.66 | $71.11 | $69.94 | $69.97 | 550,900 | — | — | — | — | — |
| 2023-07-17 | $69.11 | $70.62 | $69.07 | $70.48 | 422,300 | — | — | — | — | — |
| 2023-07-14 | $70.54 | $70.54 | $69.08 | $69.11 | 566,600 | — | — | — | — | — |
| 2023-07-13 | $70.77 | $71.19 | $70.62 | $70.65 | 434,700 | — | — | — | — | — |
| 2023-07-12 | $71.52 | $71.58 | $70.71 | $70.87 | 458,300 | — | — | — | — | — |
| 2023-07-11 | $71.06 | $71.44 | $70.70 | $71.26 | 900,600 | — | — | — | — | — |
| 2023-07-10 | $70.90 | $71.66 | $70.90 | $71.24 | 689,000 | — | — | — | — | — |
| 2023-07-07 | $70.88 | $71.44 | $70.76 | $70.94 | 444,700 | — | — | — | — | — |
| 2023-07-06 | $70.60 | $71.33 | $70.15 | $70.90 | 505,600 | — | — | — | — | — |
| 2023-07-05 | $71.16 | $71.50 | $70.57 | $70.86 | 536,300 | — | — | — | — | — |
| 2023-07-03 | $71.40 | $71.72 | $70.82 | $71.38 | 236,900 | — | — | — | — | — |
| 2023-06-30 | $71.62 | $71.94 | $70.87 | $71.57 | 622,400 | — | — | — | — | — |
| 2023-06-29 | $70.20 | $71.57 | $70.05 | $71.38 | 691,100 | — | — | — | — | — |
| 2023-06-28 | $70.08 | $70.25 | $69.51 | $70.22 | 726,000 | — | — | — | — | — |
| 2023-06-27 | $68.86 | $70.32 | $68.86 | $69.84 | 832,000 | — | — | — | — | — |
| 2023-06-26 | $67.41 | $68.93 | $67.15 | $68.86 | 926,600 | — | — | — | — | — |
| 2023-06-23 | $68.36 | $68.57 | $67.27 | $67.60 | 1,125,900 | — | — | — | — | — |
| 2023-06-22 | $68.30 | $68.87 | $67.71 | $68.62 | 757,100 | — | — | — | — | — |
| 2023-06-21 | $68.77 | $68.95 | $68.16 | $68.74 | 1,071,600 | — | — | — | — | — |
| 2023-06-20 | $69.30 | $69.92 | $68.73 | $68.80 | 1,885,000 | — | — | — | — | — |
| 2023-06-16 | $67.99 | $69.76 | $67.95 | $69.73 | 15,142,700 | — | — | — | — | — |
| 2023-06-15 | $67.17 | $68.10 | $67.11 | $67.73 | 1,026,800 | — | — | — | — | — |
| 2023-06-14 | $67.60 | $67.86 | $67.01 | $67.42 | 1,013,000 | — | — | — | — | — |
| 2023-06-13 | $66.63 | $67.57 | $66.33 | $67.55 | 1,114,700 | — | — | — | — | — |
| 2023-06-12 | $64.93 | $66.93 | $64.76 | $66.69 | 1,095,200 | — | — | — | — | — |
| 2023-06-09 | $64.62 | $65.03 | $64.43 | $64.90 | 645,400 | — | — | — | — | — |
| 2023-06-08 | $64.33 | $64.91 | $64.18 | $64.65 | 675,000 | — | — | — | — | — |
| 2023-06-07 | $64.01 | $64.60 | $63.92 | $64.24 | 873,500 | — | — | — | — | — |
| 2023-06-06 | $64.30 | $64.88 | $63.79 | $64.08 | 786,800 | — | — | — | — | — |
| 2023-06-05 | $64.95 | $65.80 | $64.44 | $64.55 | 1,216,400 | — | — | — | — | — |
| 2023-06-02 | $61.65 | $63.17 | $61.51 | $62.99 | 531,800 | — | — | — | — | — |
| 2023-06-01 | $60.67 | $61.52 | $60.50 | $61.46 | 446,200 | — | — | — | — | — |
| 2023-05-31 | $60.78 | $61.11 | $60.17 | $60.32 | 429,500 | — | — | — | — | — |
| 2023-05-30 | $61.59 | $61.95 | $60.81 | $61.06 | 427,000 | — | — | — | — | — |
| 2023-05-26 | $62.41 | $62.73 | $61.53 | $61.63 | 569,400 | — | — | — | — | — |
| 2023-05-25 | $64.28 | $64.28 | $62.43 | $62.48 | 547,300 | — | — | — | — | — |
| 2023-05-24 | $65.17 | $65.17 | $64.25 | $64.46 | 363,100 | — | — | — | — | — |
| 2023-05-23 | $65.77 | $65.97 | $65.15 | $65.17 | 308,900 | — | — | — | — | — |
| 2023-05-22 | $66.15 | $66.75 | $65.87 | $66.13 | 272,800 | — | — | — | — | — |
| 2023-05-19 | $66.87 | $67.16 | $65.94 | $66.15 | 281,700 | — | — | — | — | — |
| 2023-05-18 | $66.65 | $66.92 | $65.76 | $66.54 | 446,800 | — | — | — | $0.23 | — |
| 2023-05-17 | $67.43 | $67.47 | $66.74 | $66.93 | 384,700 | — | — | — | — | — |
| 2023-05-16 | $67.06 | $67.14 | $66.31 | $66.89 | 308,300 | — | — | — | — | — |
| 2023-05-15 | $66.73 | $67.46 | $66.48 | $67.06 | 396,700 | — | — | — | — | — |
| 2023-05-12 | $66.61 | $66.94 | $66.05 | $66.57 | 420,200 | — | — | — | — | — |
| 2023-05-11 | $66.58 | $67.18 | $66.10 | $66.48 | 476,300 | — | — | — | — | — |
| 2023-05-10 | $67.24 | $67.50 | $66.57 | $66.99 | 707,000 | — | — | — | — | — |
| 2023-05-09 | $65.57 | $67.24 | $64.33 | $66.66 | 1,210,500 | — | — | — | — | — |
| 2023-05-08 | $65.21 | $65.67 | $64.59 | $65.08 | 472,700 | — | — | — | — | — |
| 2023-05-05 | $64.36 | $65.50 | $64.25 | $65.23 | 609,800 | — | — | — | — | — |
| 2023-05-04 | $64.60 | $64.72 | $63.02 | $64.11 | 485,500 | — | — | — | — | — |
| 2023-05-03 | $64.46 | $65.69 | $64.46 | $64.80 | 607,300 | — | — | — | — | — |
| 2023-05-02 | $64.62 | $64.67 | $63.47 | $64.26 | 364,600 | — | — | — | — | — |
| 2023-05-01 | $64.60 | $65.30 | $64.39 | $64.68 | 563,900 | — | — | — | — | — |
| 2023-04-28 | $64.20 | $64.91 | $64.11 | $64.58 | 478,500 | — | — | — | — | — |
| 2023-04-27 | $63.34 | $64.26 | $63.29 | $64.18 | 397,100 | — | — | — | — | — |
| 2023-04-26 | $63.17 | $63.83 | $63.01 | $63.37 | 708,800 | — | — | — | — | — |
| 2023-04-25 | $63.99 | $64.15 | $63.16 | $63.33 | 456,800 | — | — | — | — | — |
| 2023-04-24 | $63.94 | $64.28 | $63.63 | $64.19 | 401,600 | — | — | — | — | — |
| 2023-04-21 | $63.93 | $64.05 | $63.15 | $63.93 | 519,000 | — | — | — | — | — |
| 2023-04-20 | $63.86 | $64.11 | $63.55 | $63.81 | 365,300 | — | — | — | — | — |
| 2023-04-19 | $64.37 | $64.42 | $63.85 | $64.05 | 354,800 | — | — | — | — | — |
| 2023-04-18 | $64.53 | $64.95 | $64.09 | $64.38 | 556,300 | — | — | — | — | — |
| 2023-04-17 | $64.11 | $64.38 | $63.76 | $64.05 | 354,200 | — | — | — | — | — |
| 2023-04-14 | $64.38 | $64.85 | $63.90 | $64.06 | 356,900 | — | — | — | — | — |
| 2023-04-13 | $64.09 | $64.86 | $63.37 | $64.76 | 579,500 | — | — | — | — | — |
| 2023-04-12 | $63.36 | $64.11 | $63.04 | $63.94 | 462,400 | — | — | — | — | — |
| 2023-04-11 | $63.07 | $63.68 | $63.06 | $63.21 | 331,500 | — | — | — | — | — |
| 2023-04-10 | $62.14 | $63.02 | $62.14 | $62.90 | 324,800 | — | — | — | — | — |
| 2023-04-06 | $62.50 | $62.98 | $62.01 | $62.25 | 326,200 | — | — | — | — | — |
| 2023-04-05 | $62.55 | $62.89 | $61.96 | $62.45 | 389,100 | — | — | — | — | — |
| 2023-04-04 | $63.63 | $63.71 | $62.42 | $62.71 | 334,100 | — | — | — | — | — |
| 2023-04-03 | $63.15 | $63.80 | $63.04 | $63.59 | 352,600 | — | — | — | — | — |
| 2023-03-31 | $62.85 | $63.12 | $62.61 | $63.04 | 310,900 | — | — | — | — | — |
| 2023-03-30 | $62.99 | $63.50 | $62.20 | $62.53 | 265,200 | — | — | — | — | — |
| 2023-03-29 | $62.54 | $62.86 | $62.02 | $62.80 | 604,800 | — | — | — | — | — |
| 2023-03-28 | $61.36 | $62.33 | $61.36 | $62.29 | 502,000 | — | — | — | — | — |
| 2023-03-27 | $61.76 | $62.12 | $61.12 | $61.45 | 486,900 | — | — | — | — | — |
| 2023-03-24 | $60.55 | $61.46 | $60.40 | $61.26 | 339,700 | — | — | — | — | — |
| 2023-03-23 | $60.97 | $61.56 | $60.64 | $60.90 | 303,800 | — | — | — | — | — |
| 2023-03-22 | $62.62 | $62.69 | $60.96 | $61.01 | 406,300 | — | — | — | — | — |
| 2023-03-21 | $62.59 | $62.93 | $62.25 | $62.63 | 399,100 | — | — | — | — | — |
| 2023-03-20 | $61.39 | $62.47 | $61.31 | $61.87 | 504,400 | — | — | — | — | — |
| 2023-03-17 | $62.86 | $62.86 | $61.02 | $61.04 | 720,900 | — | — | — | — | — |
| 2023-03-16 | $61.58 | $63.16 | $61.32 | $62.92 | 872,600 | — | — | — | — | — |
| 2023-03-15 | $61.37 | $61.78 | $60.41 | $61.73 | 901,600 | — | — | — | — | — |
| 2023-03-14 | $61.78 | $62.21 | $60.73 | $61.46 | 1,096,900 | — | — | — | — | — |
| 2023-03-13 | $60.39 | $61.76 | $60.29 | $61.40 | 1,043,000 | — | — | — | — | — |
| 2023-03-10 | $63.09 | $63.58 | $61.14 | $61.24 | 889,400 | — | — | — | — | — |
| 2023-03-09 | $63.59 | $64.62 | $62.98 | $63.23 | 1,505,800 | — | — | — | $0.23 | — |
| 2023-03-08 | $61.85 | $62.93 | $61.58 | $62.74 | 1,063,200 | — | — | — | — | — |
| 2023-03-07 | $61.84 | $62.50 | $61.73 | $61.75 | 319,600 | — | — | — | — | — |
| 2023-03-06 | $63.11 | $63.35 | $61.50 | $61.81 | 706,400 | — | — | — | — | — |
| 2023-03-03 | $62.57 | $63.27 | $62.28 | $63.14 | 784,100 | — | — | — | — | — |
| 2023-03-02 | $62.03 | $62.94 | $62.03 | $62.45 | 581,600 | — | — | — | — | — |
| 2023-03-01 | $61.00 | $62.46 | $60.84 | $62.33 | 680,000 | — | — | — | — | — |
| 2023-02-28 | $61.72 | $62.01 | $61.08 | $61.11 | 752,000 | — | — | — | — | — |
| 2023-02-27 | $61.07 | $61.94 | $60.90 | $61.70 | 713,500 | — | — | — | — | — |
| 2023-02-24 | $60.99 | $61.56 | $59.58 | $60.91 | 1,106,500 | — | — | — | — | — |
| 2023-02-23 | $59.53 | $60.53 | $59.06 | $59.34 | 410,300 | — | — | — | — | — |
| 2023-02-22 | $59.38 | $60.10 | $59.33 | $59.42 | 378,500 | — | — | — | — | — |
| 2023-02-21 | $60.52 | $60.52 | $59.28 | $59.65 | 368,400 | — | — | — | — | — |
| 2023-02-17 | $60.46 | $60.61 | $59.94 | $60.53 | 455,700 | — | — | — | — | — |
| 2023-02-16 | $59.95 | $61.16 | $59.79 | $60.38 | 364,800 | — | — | — | — | — |
| 2023-02-15 | $59.59 | $60.58 | $59.38 | $60.48 | 303,800 | — | — | — | — | — |
| 2023-02-14 | $59.83 | $60.22 | $59.45 | $59.90 | 482,600 | — | — | — | — | — |
| 2023-02-13 | $59.99 | $60.73 | $59.70 | $59.89 | 385,400 | — | — | — | — | — |
| 2023-02-10 | $59.15 | $59.90 | $59.06 | $59.73 | 223,500 | — | — | — | — | — |
| 2023-02-09 | $59.81 | $60.02 | $58.80 | $59.00 | 360,300 | — | — | — | — | — |
| 2023-02-08 | $60.30 | $60.57 | $59.47 | $59.51 | 302,700 | — | — | — | — | — |
| 2023-02-07 | $59.69 | $60.57 | $59.39 | $60.55 | 465,100 | — | — | — | — | — |
| 2023-02-06 | $60.21 | $60.74 | $59.89 | $60.11 | 646,900 | — | — | — | — | — |
| 2023-02-03 | $60.89 | $61.18 | $60.17 | $60.29 | 260,200 | — | — | — | — | — |
| 2023-02-02 | $60.54 | $61.36 | $59.30 | $61.01 | 1,128,000 | — | — | — | — | — |
| 2023-02-01 | $60.64 | $61.14 | $60.14 | $60.55 | 480,600 | — | — | — | — | — |
| 2023-01-31 | $60.02 | $61.10 | $59.93 | $60.86 | 358,000 | — | — | — | — | — |
| 2023-01-30 | $61.30 | $61.40 | $60.05 | $60.05 | 282,700 | — | — | — | — | — |
| 2023-01-27 | $61.02 | $61.44 | $60.61 | $61.17 | 382,300 | — | — | — | — | — |
| 2023-01-26 | $60.93 | $61.18 | $60.42 | $60.95 | 479,700 | — | — | — | — | — |
| 2023-01-25 | $58.38 | $60.60 | $58.00 | $60.50 | 781,600 | — | — | — | — | — |
| 2023-01-24 | $57.00 | $58.84 | $57.00 | $58.72 | 330,100 | — | — | — | — | — |
| 2023-01-23 | $56.60 | $57.70 | $56.50 | $57.64 | 461,500 | — | — | — | — | — |
| 2023-01-20 | $55.86 | $56.72 | $55.50 | $56.54 | 482,200 | — | — | — | — | — |
| 2023-01-19 | $56.00 | $56.22 | $55.47 | $55.60 | 526,200 | — | — | — | — | — |
| 2023-01-18 | $57.27 | $57.62 | $56.23 | $56.28 | 894,600 | — | — | — | — | — |
| 2023-01-17 | $57.49 | $58.07 | $57.08 | $57.19 | 417,900 | — | — | — | — | — |
| 2023-01-13 | $58.06 | $58.18 | $57.25 | $57.51 | 983,700 | — | — | — | — | — |
| 2023-01-12 | $59.17 | $59.28 | $58.65 | $58.65 | 323,800 | — | — | — | — | — |
| 2023-01-11 | $57.93 | $59.03 | $57.93 | $59.02 | 434,600 | — | — | — | — | — |
| 2023-01-10 | $57.26 | $57.80 | $56.82 | $57.67 | 417,100 | — | — | — | — | — |
| 2023-01-09 | $58.15 | $58.18 | $57.03 | $57.28 | 389,700 | — | — | — | — | — |
| 2023-01-06 | $57.40 | $58.42 | $57.21 | $58.03 | 440,700 | — | — | — | — | — |
| 2023-01-05 | $57.53 | $58.18 | $56.80 | $56.87 | 493,100 | — | — | — | — | — |
| 2023-01-04 | $57.48 | $58.17 | $57.34 | $57.53 | 307,600 | — | — | — | — | — |
| 2023-01-03 | $58.08 | $58.08 | $56.97 | $57.60 | 452,600 | — | — | — | — | — |
| 2022-12-30 | $57.93 | $58.18 | $57.28 | $58.08 | 297,100 | — | — | — | — | — |
| 2022-12-29 | $57.60 | $58.23 | $57.58 | $57.91 | 289,300 | — | — | — | — | — |
| 2022-12-28 | $58.40 | $58.54 | $57.55 | $57.56 | 219,300 | — | — | — | — | — |
| 2022-12-27 | $58.52 | $58.79 | $58.02 | $58.16 | 231,700 | — | — | — | — | — |
| 2022-12-23 | $58.17 | $58.30 | $57.59 | $58.24 | 240,700 | — | — | — | — | — |
| 2022-12-22 | $58.25 | $58.38 | $57.18 | $58.05 | 349,600 | — | — | — | — | — |
| 2022-12-21 | $57.91 | $58.71 | $57.67 | $58.68 | 313,300 | — | — | — | — | — |
| 2022-12-20 | $57.71 | $57.98 | $57.29 | $57.49 | 470,000 | — | — | — | — | — |
| 2022-12-19 | $59.00 | $59.40 | $57.53 | $57.82 | 621,600 | — | — | — | — | — |
| 2022-12-16 | $58.32 | $59.22 | $58.21 | $58.96 | 666,000 | — | — | — | — | — |
| 2022-12-15 | $59.51 | $59.62 | $58.53 | $58.68 | 401,300 | — | — | — | — | — |
| 2022-12-14 | $59.73 | $60.31 | $59.45 | $59.71 | 301,200 | — | — | — | — | — |
| 2022-12-13 | $61.22 | $61.51 | $59.71 | $59.84 | 697,800 | — | — | — | — | — |
| 2022-12-12 | $59.85 | $60.69 | $59.69 | $60.42 | 304,400 | — | — | — | — | — |
| 2022-12-09 | $60.38 | $60.80 | $59.65 | $59.68 | 317,400 | — | — | — | — | — |
| 2022-12-08 | $60.24 | $60.88 | $59.63 | $60.53 | 642,000 | — | — | — | — | — |
| 2022-12-07 | $60.57 | $61.09 | $59.27 | $59.35 | 453,100 | — | — | — | — | — |
| 2022-12-06 | $61.46 | $61.53 | $60.66 | $60.79 | 624,900 | — | — | — | — | — |
| 2022-12-05 | $61.63 | $61.88 | $61.24 | $61.38 | 233,700 | — | — | — | — | — |
| 2022-12-02 | $60.59 | $62.31 | $60.59 | $62.23 | 396,600 | — | — | — | — | — |
| 2022-12-01 | $61.18 | $61.57 | $60.58 | $61.25 | 423,000 | — | — | — | — | — |
| 2022-11-30 | $60.19 | $60.89 | $59.48 | $60.89 | 352,000 | — | — | — | — | — |
| 2022-11-29 | $60.13 | $60.52 | $59.70 | $60.05 | 246,800 | — | — | — | — | — |
| 2022-11-28 | $60.41 | $60.83 | $59.85 | $60.03 | 391,600 | — | — | — | — | — |
| 2022-11-25 | $60.76 | $61.40 | $60.40 | $60.94 | 150,500 | — | — | — | — | — |
| 2022-11-23 | $59.03 | $60.49 | $58.80 | $60.30 | 2,019,500 | — | — | — | — | — |
| 2022-11-22 | $59.26 | $59.44 | $58.78 | $59.00 | 743,000 | — | — | — | — | — |
| 2022-11-21 | $59.02 | $59.68 | $58.90 | $59.02 | 531,200 | — | — | — | — | — |
| 2022-11-18 | $59.31 | $59.31 | $58.23 | $59.00 | 515,500 | — | — | — | $0.22 | — |
| 2022-11-17 | $59.00 | $59.60 | $58.49 | $58.95 | 417,100 | — | — | — | — | — |
| 2022-11-16 | $59.51 | $60.05 | $58.83 | $59.68 | 622,400 | — | — | — | — | — |
| 2022-11-15 | $58.98 | $60.01 | $58.63 | $59.51 | 970,500 | — | — | — | — | — |
| 2022-11-14 | $60.49 | $60.52 | $58.46 | $58.50 | 704,000 | — | — | — | — | — |
| 2022-11-11 | $62.00 | $62.84 | $60.24 | $60.39 | 1,455,200 | — | — | — | — | — |
| 2022-11-10 | $59.38 | $62.26 | $59.38 | $62.17 | 1,341,900 | — | — | — | — | — |
| 2022-11-09 | $56.89 | $58.31 | $56.73 | $58.23 | 455,100 | — | — | — | — | — |
| 2022-11-08 | $55.40 | $57.40 | $55.40 | $56.98 | 744,700 | — | — | — | — | — |
| 2022-11-07 | $56.80 | $57.55 | $56.17 | $57.47 | 447,000 | — | — | — | — | — |
| 2022-11-04 | $56.87 | $57.31 | $55.55 | $56.59 | 333,500 | — | — | — | — | — |
| 2022-11-03 | $56.51 | $57.10 | $56.10 | $56.70 | 348,800 | — | — | — | — | — |
| 2022-11-02 | $57.74 | $58.42 | $57.00 | $57.00 | 460,300 | — | — | — | — | — |
| 2022-11-01 | $57.34 | $58.11 | $57.11 | $57.63 | 568,000 | — | — | — | — | — |
| 2022-10-31 | $57.05 | $57.41 | $56.37 | $56.98 | 741,300 | — | — | — | — | — |
| 2022-10-28 | $56.10 | $57.79 | $55.90 | $57.43 | 671,100 | — | — | — | — | — |
| 2022-10-27 | $56.34 | $56.90 | $55.72 | $55.86 | 491,600 | — | — | — | — | — |
| 2022-10-26 | $56.27 | $56.73 | $55.76 | $55.87 | 325,900 | — | — | — | — | — |
| 2022-10-25 | $55.72 | $56.34 | $55.53 | $55.96 | 371,100 | — | — | — | — | — |
| 2022-10-24 | $55.81 | $56.20 | $55.39 | $55.72 | 236,500 | — | — | — | — | — |
| 2022-10-21 | $54.29 | $55.47 | $53.73 | $55.45 | 378,600 | — | — | — | — | — |
| 2022-10-20 | $54.55 | $55.17 | $54.09 | $54.27 | 288,600 | — | — | — | — | — |
| 2022-10-19 | $54.43 | $55.09 | $54.09 | $54.66 | 391,700 | — | — | — | — | — |
| 2022-10-18 | $53.59 | $55.07 | $53.24 | $54.79 | 796,700 | — | — | — | — | — |
| 2022-10-17 | $52.58 | $53.61 | $52.48 | $52.64 | 370,500 | — | — | — | — | — |
| 2022-10-14 | $52.91 | $53.06 | $51.82 | $52.06 | 361,200 | — | — | — | — | — |
| 2022-10-13 | $51.08 | $52.99 | $50.82 | $52.79 | 565,700 | — | — | — | — | — |
| 2022-10-12 | $53.01 | $53.64 | $51.81 | $51.82 | 426,700 | — | — | — | — | — |
| 2022-10-11 | $52.45 | $53.48 | $52.25 | $52.97 | 454,300 | — | — | — | — | — |
| 2022-10-10 | $52.32 | $53.21 | $52.21 | $52.38 | 323,000 | — | — | — | — | — |
| 2022-10-07 | $52.57 | $52.60 | $51.67 | $52.16 | 336,300 | — | — | — | — | — |
| 2022-10-06 | $52.26 | $52.64 | $52.11 | $52.64 | 529,000 | — | — | — | — | — |
| 2022-10-05 | $53.12 | $53.28 | $52.12 | $52.37 | 396,600 | — | — | — | — | — |
| 2022-10-04 | $52.33 | $53.59 | $52.00 | $53.56 | 651,600 | — | — | — | — | — |
| 2022-10-03 | $50.78 | $51.97 | $50.78 | $51.70 | 440,200 | — | — | — | — | — |
| 2022-09-30 | $50.51 | $51.47 | $50.32 | $50.37 | 398,400 | — | — | — | — | — |
| 2022-09-29 | $51.13 | $51.13 | $49.68 | $50.85 | 599,500 | — | — | — | — | — |
| 2022-09-28 | $50.62 | $51.87 | $50.45 | $51.47 | 599,600 | — | — | — | — | — |
| 2022-09-27 | $50.94 | $51.51 | $50.45 | $50.75 | 799,000 | — | — | — | — | — |
| 2022-09-26 | $50.39 | $51.38 | $50.19 | $50.52 | 729,600 | — | — | — | — | — |
| 2022-09-23 | $51.11 | $51.18 | $49.14 | $50.62 | 550,600 | — | — | — | — | — |
| 2022-09-22 | $51.79 | $52.16 | $51.19 | $51.60 | 300,800 | — | — | — | — | — |
| 2022-09-21 | $53.34 | $53.67 | $52.02 | $52.03 | 337,500 | — | — | — | — | — |
| 2022-09-20 | $53.18 | $53.18 | $52.12 | $52.64 | 333,600 | — | — | — | — | — |
| 2022-09-19 | $52.25 | $53.48 | $52.25 | $53.27 | 324,500 | — | — | — | — | — |
| 2022-09-16 | $53.31 | $53.31 | $51.98 | $52.65 | 744,100 | — | — | — | — | — |
| 2022-09-15 | $54.08 | $54.72 | $53.64 | $53.91 | 561,800 | — | — | — | — | — |
| 2022-09-14 | $53.54 | $54.77 | $53.45 | $54.28 | 476,000 | — | — | — | — | — |
| 2022-09-13 | $53.81 | $54.24 | $52.96 | $53.07 | 328,700 | — | — | — | — | — |
| 2022-09-12 | $54.52 | $54.95 | $54.25 | $54.60 | 463,600 | — | — | — | — | — |
| 2022-09-09 | $53.32 | $54.63 | $53.32 | $54.42 | 471,800 | — | — | — | — | — |
| 2022-09-08 | $53.82 | $54.00 | $52.38 | $53.00 | 535,500 | — | — | — | — | — |
| 2022-09-07 | $51.18 | $54.21 | $51.18 | $54.07 | 751,300 | — | — | — | — | — |
| 2022-09-06 | $51.33 | $51.90 | $51.20 | $51.48 | 441,200 | — | — | — | — | — |
| 2022-09-02 | $52.15 | $52.28 | $51.28 | $51.42 | 337,900 | — | — | — | — | — |
| 2022-09-01 | $51.62 | $51.89 | $51.20 | $51.73 | 532,400 | — | — | — | — | — |
| 2022-08-31 | $52.50 | $52.85 | $52.03 | $52.13 | 355,800 | — | — | — | — | — |
| 2022-08-30 | $53.60 | $53.60 | $52.37 | $52.50 | 796,000 | — | — | — | — | — |
| 2022-08-29 | $52.60 | $53.54 | $52.02 | $53.08 | 415,200 | — | — | — | — | — |
| 2022-08-26 | $54.54 | $54.55 | $53.04 | $53.05 | 306,100 | — | — | — | — | — |
| 2022-08-25 | $53.70 | $54.31 | $53.57 | $54.31 | 238,500 | — | — | — | — | — |
| 2022-08-24 | $53.69 | $53.96 | $53.09 | $53.58 | 539,400 | — | — | — | — | — |
| 2022-08-23 | $53.00 | $53.36 | $52.91 | $53.15 | 476,200 | — | — | — | — | — |
| 2022-08-22 | $53.34 | $53.78 | $52.85 | $53.03 | 501,200 | — | — | — | — | — |
| 2022-08-19 | $54.31 | $54.40 | $53.47 | $53.74 | 433,200 | — | — | — | — | — |
| 2022-08-18 | $54.17 | $54.41 | $53.96 | $54.31 | 484,500 | — | — | — | $0.22 | — |
| 2022-08-17 | $54.08 | $54.51 | $53.78 | $54.15 | 400,500 | — | — | — | — | — |
| 2022-08-16 | $54.65 | $55.11 | $54.39 | $54.56 | 409,000 | — | — | — | — | — |
| 2022-08-15 | $54.60 | $55.49 | $54.22 | $54.92 | 596,100 | — | — | — | — | — |
| 2022-08-12 | $54.20 | $54.92 | $53.76 | $54.80 | 466,300 | — | — | — | — | — |
| 2022-08-11 | $55.29 | $55.57 | $53.70 | $53.87 | 1,400,800 | — | — | — | — | — |
| 2022-08-10 | $56.16 | $56.47 | $55.09 | $55.26 | 1,102,500 | — | — | — | — | — |
| 2022-08-09 | $56.99 | $57.50 | $55.42 | $55.63 | 701,300 | — | — | — | — | — |
| 2022-08-08 | $56.33 | $56.89 | $55.60 | $55.94 | 669,600 | — | — | — | — | — |
| 2022-08-05 | $56.07 | $56.39 | $55.61 | $56.19 | 642,300 | — | — | — | — | — |
| 2022-08-04 | $56.22 | $56.86 | $55.81 | $56.21 | 430,800 | — | — | — | — | — |
| 2022-08-03 | $56.66 | $56.66 | $55.26 | $56.22 | 424,500 | — | — | — | — | — |
| 2022-08-02 | $56.90 | $57.32 | $56.23 | $56.66 | 467,400 | — | — | — | — | — |
| 2022-08-01 | $56.72 | $57.05 | $56.19 | $56.84 | 417,300 | — | — | — | — | — |
| 2022-07-29 | $55.82 | $57.00 | $55.65 | $56.68 | 620,000 | — | — | — | — | — |
| 2022-07-28 | $55.15 | $55.92 | $54.30 | $55.62 | 678,100 | — | — | — | — | — |
| 2022-07-27 | $55.20 | $55.50 | $54.08 | $54.54 | 428,400 | — | — | — | — | — |
| 2022-07-26 | $54.92 | $55.30 | $54.70 | $54.80 | 407,000 | — | — | — | — | — |
| 2022-07-25 | $54.88 | $55.48 | $54.70 | $54.92 | 287,800 | — | — | — | — | — |
| 2022-07-22 | $55.49 | $55.80 | $54.45 | $54.77 | 334,800 | — | — | — | — | — |
| 2022-07-21 | $54.55 | $55.41 | $54.32 | $55.24 | 590,600 | — | — | — | — | — |
| 2022-07-20 | $54.74 | $54.93 | $54.21 | $54.63 | 372,800 | — | — | — | — | — |
| 2022-07-19 | $53.02 | $54.83 | $53.01 | $54.63 | 561,500 | — | — | — | — | — |
| 2022-07-18 | $54.44 | $54.65 | $52.98 | $53.02 | 439,500 | — | — | — | — | — |
| 2022-07-15 | $54.27 | $54.50 | $53.78 | $54.15 | 332,600 | — | — | — | — | — |
| 2022-07-14 | $53.88 | $54.28 | $53.29 | $54.04 | 380,000 | — | — | — | — | — |
| 2022-07-13 | $54.40 | $55.61 | $54.40 | $54.58 | 432,900 | — | — | — | — | — |
| 2022-07-12 | $55.92 | $56.61 | $54.88 | $55.05 | 587,500 | — | — | — | — | — |
| 2022-07-11 | $56.46 | $56.98 | $55.79 | $55.94 | 358,400 | — | — | — | — | — |
| 2022-07-08 | $56.51 | $57.07 | $56.15 | $56.48 | 628,000 | — | — | — | — | — |
| 2022-07-07 | $55.77 | $56.56 | $55.53 | $56.29 | 412,400 | — | — | — | — | — |
| 2022-07-06 | $54.82 | $56.23 | $54.36 | $55.75 | 644,400 | — | — | — | — | — |
| 2022-07-05 | $55.98 | $56.13 | $53.43 | $54.70 | 702,000 | — | — | — | — | — |
| 2022-07-01 | $55.12 | $56.64 | $54.72 | $56.44 | 780,800 | — | — | — | — | — |
| 2022-06-30 | $53.30 | $55.40 | $53.22 | $55.09 | 609,400 | — | — | — | — | — |
| 2022-06-29 | $53.30 | $53.93 | $52.76 | $53.52 | 479,600 | — | — | — | — | — |
| 2022-06-28 | $54.01 | $54.75 | $52.96 | $53.14 | 345,200 | — | — | — | — | — |
| 2022-06-27 | $53.56 | $54.27 | $52.79 | $53.79 | 380,500 | — | — | — | — | — |
| 2022-06-24 | $51.23 | $53.17 | $51.00 | $53.17 | 1,244,500 | — | — | — | — | — |
| 2022-06-23 | $50.32 | $51.09 | $50.09 | $50.57 | 462,600 | — | — | — | — | — |
| 2022-06-22 | $49.99 | $50.44 | $49.52 | $50.26 | 651,200 | — | — | — | — | — |
| 2022-06-21 | $50.59 | $50.89 | $49.79 | $50.59 | 539,300 | — | — | — | — | — |
| 2022-06-17 | $49.16 | $50.39 | $49.16 | $49.91 | 1,667,400 | — | — | — | — | — |
| 2022-06-16 | $50.66 | $50.82 | $49.18 | $49.29 | 566,500 | — | — | — | — | — |
| 2022-06-15 | $51.95 | $52.20 | $50.48 | $51.23 | 687,300 | — | — | — | — | — |
| 2022-06-14 | $52.18 | $52.62 | $51.55 | $51.79 | 749,500 | — | — | — | — | — |
| 2022-06-13 | $52.31 | $53.20 | $51.11 | $52.19 | 932,300 | — | — | — | — | — |
| 2022-06-10 | $53.40 | $53.70 | $52.58 | $53.10 | 834,000 | — | — | — | — | — |
| 2022-06-09 | $52.08 | $54.58 | $52.08 | $54.13 | 832,500 | — | — | — | — | — |
| 2022-06-08 | $52.17 | $52.51 | $51.40 | $51.62 | 305,000 | — | — | — | — | — |
| 2022-06-07 | $51.18 | $52.32 | $51.18 | $52.28 | 335,100 | — | — | — | — | — |
| 2022-06-06 | $51.55 | $52.01 | $50.99 | $51.61 | 333,700 | — | — | — | — | — |
| 2022-06-03 | $50.99 | $51.56 | $50.67 | $51.26 | 225,200 | — | — | — | — | — |
| 2022-06-02 | $50.48 | $50.88 | $50.10 | $50.85 | 519,300 | — | — | — | — | — |
| 2022-06-01 | $51.46 | $51.46 | $50.06 | $50.32 | 430,800 | — | — | — | — | — |
| 2022-05-31 | $51.69 | $51.98 | $50.77 | $51.20 | 286,100 | — | — | — | — | — |
| 2022-05-27 | $51.02 | $51.80 | $50.84 | $51.75 | 290,500 | — | — | — | — | — |
| 2022-05-26 | $50.61 | $51.53 | $50.51 | $50.62 | 293,200 | — | — | — | — | — |
| 2022-05-25 | $50.27 | $50.79 | $50.02 | $50.30 | 688,100 | — | — | — | — | — |
| 2022-05-24 | $49.51 | $50.49 | $49.21 | $50.28 | 264,100 | — | — | — | — | — |
| 2022-05-23 | $49.33 | $50.00 | $49.18 | $49.61 | 263,800 | — | — | — | — | — |
| 2022-05-20 | $50.19 | $50.22 | $48.53 | $49.30 | 493,000 | — | — | — | — | — |
| 2022-05-19 | $49.50 | $50.49 | $48.99 | $50.12 | 492,000 | — | — | — | $0.22 | — |
| 2022-05-18 | $50.08 | $50.64 | $49.72 | $50.01 | 387,400 | — | — | — | — | — |
| 2022-05-17 | $49.80 | $50.86 | $49.80 | $50.29 | 341,300 | — | — | — | — | — |
| 2022-05-16 | $48.93 | $49.52 | $48.63 | $49.35 | 369,000 | — | — | — | — | — |
| 2022-05-13 | $47.61 | $48.90 | $47.61 | $48.75 | 529,300 | — | — | — | — | — |
| 2022-05-12 | $46.08 | $47.44 | $46.08 | $47.36 | 595,100 | — | — | — | — | — |
| 2022-05-11 | $47.58 | $48.71 | $46.30 | $46.44 | 527,000 | — | — | — | — | — |
| 2022-05-10 | $48.10 | $49.83 | $45.78 | $48.14 | 963,700 | — | — | — | — | — |
| 2022-05-09 | $49.90 | $49.91 | $47.63 | $47.85 | 628,800 | — | — | — | — | — |
| 2022-05-06 | $51.02 | $51.05 | $49.71 | $50.33 | 518,000 | — | — | — | — | — |
| 2022-05-05 | $52.19 | $52.27 | $50.64 | $51.19 | 473,700 | — | — | — | — | — |
| 2022-05-04 | $50.78 | $52.70 | $50.59 | $52.46 | 417,400 | — | — | — | — | — |
| 2022-05-03 | $50.77 | $51.39 | $50.56 | $50.75 | 837,100 | — | — | — | — | — |
| 2022-05-02 | $51.48 | $52.54 | $50.16 | $50.76 | 521,700 | — | — | — | — | — |
| 2022-04-29 | $52.64 | $53.37 | $51.84 | $51.92 | 1,181,000 | — | — | — | — | — |
| 2022-04-28 | $52.50 | $52.96 | $52.04 | $52.78 | 441,000 | — | — | — | — | — |
| 2022-04-27 | $52.10 | $52.83 | $51.62 | $52.15 | 451,700 | — | — | — | — | — |
| 2022-04-26 | $52.96 | $53.60 | $52.22 | $52.27 | 416,600 | — | — | — | — | — |
| 2022-04-25 | $54.64 | $54.64 | $52.43 | $53.37 | 528,100 | — | — | — | — | — |
| 2022-04-22 | $55.47 | $56.07 | $54.61 | $54.65 | 485,100 | — | — | — | — | — |
| 2022-04-21 | $56.88 | $57.03 | $55.10 | $55.45 | 769,800 | — | — | — | — | — |
| 2022-04-20 | $56.53 | $57.00 | $56.17 | $56.66 | 443,300 | — | — | — | — | — |
| 2022-04-19 | $55.82 | $56.91 | $55.82 | $56.24 | 433,000 | — | — | — | — | — |
| 2022-04-18 | $55.73 | $57.01 | $55.64 | $55.94 | 617,300 | — | — | — | — | — |
| 2022-04-14 | $55.26 | $56.13 | $55.21 | $55.83 | 404,700 | — | — | — | — | — |
| 2022-04-13 | $54.93 | $55.69 | $54.69 | $54.95 | 364,600 | — | — | — | — | — |
| 2022-04-12 | $54.92 | $55.40 | $54.62 | $54.75 | 473,800 | — | — | — | — | — |
| 2022-04-11 | $55.01 | $55.40 | $54.48 | $54.65 | 377,200 | — | — | — | — | — |
| 2022-04-08 | $55.34 | $56.01 | $54.88 | $54.94 | 547,300 | — | — | — | — | — |
| 2022-04-07 | $53.87 | $55.44 | $53.61 | $55.41 | 474,400 | — | — | — | — | — |
| 2022-04-06 | $53.17 | $55.02 | $53.16 | $53.98 | 658,800 | — | — | — | — | — |
| 2022-04-05 | $54.05 | $54.46 | $53.36 | $53.42 | 912,000 | — | — | — | — | — |
| 2022-04-04 | $53.94 | $54.25 | $53.09 | $54.01 | 525,200 | — | — | — | — | — |
| 2022-04-01 | $53.85 | $54.20 | $53.20 | $54.18 | 497,300 | — | — | — | — | — |
| 2022-03-31 | $54.71 | $55.21 | $53.86 | $53.86 | 536,700 | — | — | — | — | — |
| 2022-03-30 | $54.08 | $55.14 | $54.06 | $54.96 | 398,600 | — | — | — | — | — |
| 2022-03-29 | $54.32 | $54.71 | $53.70 | $54.03 | 429,000 | — | — | — | — | — |
| 2022-03-28 | $55.10 | $55.19 | $54.31 | $54.59 | 484,100 | — | — | — | — | — |
| 2022-03-25 | $54.81 | $55.57 | $54.81 | $55.37 | 417,700 | — | — | — | — | — |
| 2022-03-24 | $54.50 | $54.87 | $54.20 | $54.78 | 403,500 | — | — | — | — | — |
| 2022-03-23 | $54.82 | $55.21 | $54.43 | $54.75 | 329,500 | — | — | — | — | — |
| 2022-03-22 | $54.64 | $55.43 | $54.38 | $54.78 | 864,300 | — | — | — | — | — |
| 2022-03-21 | $54.39 | $55.36 | $53.90 | $54.46 | 491,000 | — | — | — | — | — |
| 2022-03-18 | $53.05 | $54.05 | $52.96 | $54.01 | 1,226,500 | — | — | — | — | — |
| 2022-03-17 | $52.47 | $53.65 | $52.16 | $53.41 | 697,400 | — | — | — | — | — |
| 2022-03-16 | $53.61 | $53.63 | $51.50 | $52.49 | 1,121,900 | — | — | — | — | — |
| 2022-03-15 | $52.14 | $53.15 | $51.78 | $52.95 | 1,183,200 | — | — | — | — | — |
| 2022-03-14 | $52.56 | $52.56 | $50.93 | $51.96 | 1,344,800 | — | — | — | — | — |
| 2022-03-11 | $53.60 | $54.35 | $52.56 | $52.60 | 639,000 | — | — | — | — | — |
| 2022-03-10 | $52.56 | $55.14 | $52.56 | $53.41 | 924,400 | — | — | — | — | — |
| 2022-03-09 | $53.38 | $53.85 | $52.31 | $52.92 | 1,114,800 | — | — | — | $0.22 | — |
| 2022-03-08 | $55.77 | $57.10 | $53.49 | $53.68 | 1,610,400 | — | — | — | — | — |
| 2022-03-07 | $53.59 | $55.76 | $53.48 | $55.73 | 1,732,600 | — | — | — | — | — |
| 2022-03-04 | $53.00 | $53.77 | $52.79 | $53.29 | 739,200 | — | — | — | — | — |
| 2022-03-03 | $53.46 | $53.67 | $52.51 | $53.18 | 987,700 | — | — | — | — | — |
| 2022-03-02 | $53.86 | $54.05 | $52.80 | $53.03 | 1,480,100 | — | — | — | — | — |
| 2022-03-01 | $53.26 | $54.30 | $52.92 | $54.04 | 1,400,900 | — | — | — | — | — |
| 2022-02-28 | $49.73 | $53.48 | $49.63 | $53.42 | 2,774,900 | — | — | — | — | — |
| 2022-02-25 | $48.79 | $49.92 | $48.14 | $49.59 | 1,058,500 | — | — | — | — | — |
| 2022-02-24 | $44.64 | $48.87 | $44.44 | $48.60 | 1,818,000 | — | — | — | — | — |
| 2022-02-23 | $44.17 | $46.37 | $43.48 | $45.15 | 1,366,400 | — | — | — | — | — |
| 2022-02-22 | $43.57 | $43.66 | $42.77 | $42.78 | 805,600 | — | — | — | — | — |
| 2022-02-18 | $44.50 | $44.59 | $43.72 | $43.84 | 732,200 | — | — | — | — | — |
| 2022-02-17 | $44.73 | $44.73 | $44.05 | $44.48 | 638,200 | — | — | — | — | — |
| 2022-02-16 | $44.82 | $45.26 | $44.52 | $44.76 | 768,300 | — | — | — | — | — |
| 2022-02-15 | $44.38 | $44.98 | $44.30 | $44.79 | 683,600 | — | — | — | — | — |
| 2022-02-14 | $44.04 | $44.36 | $43.68 | $44.08 | 889,700 | — | — | — | — | — |
| 2022-02-11 | $43.68 | $44.49 | $43.68 | $44.15 | 558,300 | — | — | — | — | — |
| 2022-02-10 | $45.00 | $45.58 | $43.56 | $43.78 | 342,600 | — | — | — | — | — |
| 2022-02-09 | $44.54 | $45.34 | $44.36 | $45.31 | 470,100 | — | — | — | — | — |
| 2022-02-08 | $43.75 | $44.32 | $43.45 | $44.20 | 512,100 | — | — | — | — | — |
| 2022-02-07 | $43.52 | $44.11 | $43.04 | $43.72 | 503,600 | — | — | — | — | — |
| 2022-02-04 | $43.88 | $44.03 | $42.80 | $43.34 | 700,700 | — | — | — | — | — |
| 2022-02-03 | $44.13 | $44.72 | $43.96 | $44.04 | 504,100 | — | — | — | — | — |
| 2022-02-02 | $44.39 | $44.91 | $44.02 | $44.38 | 578,200 | — | — | — | — | — |
| 2022-02-01 | $44.51 | $44.92 | $43.92 | $44.26 | 735,500 | — | — | — | — | — |
| 2022-01-31 | $43.37 | $44.66 | $42.74 | $44.51 | 893,100 | — | — | — | — | — |
| 2022-01-28 | $44.00 | $44.23 | $42.58 | $43.62 | 1,620,200 | — | — | — | — | — |
| 2022-01-27 | $45.79 | $46.26 | $44.04 | $44.23 | 1,138,300 | — | — | — | — | — |
| 2022-01-26 | $47.71 | $48.30 | $45.23 | $45.57 | 1,190,600 | — | — | — | — | — |
| 2022-01-25 | $47.62 | $48.18 | $46.60 | $47.65 | 699,200 | — | — | — | — | — |
| 2022-01-24 | $47.63 | $48.18 | $46.80 | $48.04 | 940,300 | — | — | — | — | — |
| 2022-01-21 | $48.28 | $49.13 | $48.08 | $48.42 | 983,100 | — | — | — | — | — |
| 2022-01-20 | $49.64 | $49.90 | $48.52 | $48.62 | 693,300 | — | — | — | — | — |
| 2022-01-19 | $48.95 | $49.66 | $48.51 | $49.18 | 718,300 | — | — | — | — | — |
| 2022-01-18 | $48.00 | $48.81 | $47.49 | $48.46 | 660,200 | — | — | — | — | — |
| 2022-01-14 | $47.86 | $48.50 | $46.94 | $48.30 | 1,284,300 | — | — | — | — | — |
| 2022-01-13 | $47.40 | $48.89 | $46.40 | $48.13 | 1,055,000 | — | — | — | — | — |
| 2022-01-12 | $48.44 | $49.00 | $47.90 | $48.14 | 522,700 | — | — | — | — | — |
| 2022-01-11 | $48.52 | $48.89 | $48.07 | $48.82 | 540,500 | — | — | — | — | — |
| 2022-01-10 | $49.26 | $49.30 | $48.11 | $48.30 | 757,200 | — | — | — | — | — |
| 2022-01-07 | $48.36 | $49.30 | $48.30 | $49.03 | 562,900 | — | — | — | — | — |
| 2022-01-06 | $48.09 | $48.56 | $47.24 | $48.20 | 536,600 | — | — | — | — | — |
| 2022-01-05 | $49.10 | $49.35 | $47.77 | $47.84 | 569,600 | — | — | — | — | — |
| 2022-01-04 | $48.70 | $49.20 | $48.60 | $49.18 | 732,100 | — | — | — | — | — |
| 2022-01-03 | $48.00 | $48.75 | $48.00 | $48.53 | 430,100 | — | — | — | — | — |
| 2021-12-31 | $47.84 | $48.38 | $47.66 | $47.88 | 419,900 | — | — | — | — | — |
| 2021-12-30 | $48.20 | $48.73 | $47.98 | $48.02 | 291,300 | — | — | — | — | — |
| 2021-12-29 | $48.24 | $48.32 | $48.00 | $48.19 | 264,800 | — | — | — | — | — |
| 2021-12-28 | $47.77 | $48.51 | $47.61 | $48.18 | 601,400 | — | — | — | — | — |
| 2021-12-27 | $47.91 | $48.03 | $47.50 | $47.96 | 369,300 | — | — | — | — | — |
| 2021-12-23 | $47.28 | $48.15 | $47.11 | $47.85 | 368,900 | — | — | — | — | — |
| 2021-12-22 | $47.55 | $47.80 | $47.13 | $47.17 | 339,400 | — | — | — | — | — |
| 2021-12-21 | $46.56 | $48.13 | $46.56 | $47.55 | 555,900 | — | — | — | — | — |
| 2021-12-20 | $46.70 | $46.82 | $45.50 | $46.25 | 948,700 | — | — | — | — | — |
| 2021-12-17 | $47.72 | $48.63 | $47.15 | $47.39 | 1,226,300 | — | — | — | — | — |
| 2021-12-16 | $48.23 | $48.73 | $47.89 | $47.89 | 973,600 | — | — | — | — | — |
| 2021-12-15 | $47.68 | $48.20 | $46.91 | $48.07 | 703,100 | — | — | — | — | — |
| 2021-12-14 | $47.37 | $48.43 | $47.37 | $47.66 | 734,200 | — | — | — | — | — |
| 2021-12-13 | $47.63 | $48.22 | $47.63 | $47.80 | 702,200 | — | — | — | — | — |
| 2021-12-10 | $48.14 | $48.51 | $47.42 | $47.83 | 633,200 | — | — | — | — | — |
| 2021-12-09 | $47.89 | $48.37 | $47.31 | $47.89 | 1,082,000 | — | — | — | — | — |
| 2021-12-08 | $48.27 | $48.76 | $48.11 | $48.22 | 956,200 | — | — | — | — | — |
| 2021-12-07 | $48.59 | $49.53 | $48.24 | $48.27 | 803,400 | — | — | — | — | — |
| 2021-12-06 | $48.15 | $49.00 | $47.84 | $48.45 | 1,343,700 | — | — | — | — | — |
| 2021-12-03 | $48.19 | $48.33 | $46.83 | $47.49 | 1,070,900 | — | — | — | — | — |
| 2021-12-02 | $47.30 | $48.62 | $46.86 | $48.17 | 2,742,600 | — | — | — | — | — |
| 2021-12-01 | $48.15 | $48.99 | $46.80 | $46.81 | 4,265,200 | — | — | — | — | — |
| 2021-11-30 | $48.68 | $48.68 | $47.54 | $47.70 | 1,440,400 | — | — | — | — | — |
| 2021-11-29 | $49.75 | $49.75 | $48.42 | $48.57 | 705,400 | — | — | — | — | — |
| 2021-11-26 | $49.84 | $49.97 | $48.92 | $49.35 | 431,700 | — | — | — | — | — |
| 2021-11-24 | $51.20 | $51.51 | $50.43 | $50.50 | 1,462,600 | — | — | — | — | — |
| 2021-11-23 | $51.70 | $52.18 | $51.04 | $51.23 | 1,905,200 | — | — | — | — | — |
| 2021-11-22 | $51.41 | $51.96 | $51.33 | $51.41 | 848,300 | — | — | — | — | — |
| 2021-11-19 | $51.29 | $51.71 | $51.20 | $51.36 | 376,800 | — | — | — | — | — |
| 2021-11-18 | $51.44 | $51.51 | $50.31 | $51.47 | 522,000 | — | — | — | $0.21 | — |
| 2021-11-17 | $52.10 | $52.29 | $51.64 | $51.72 | 391,400 | — | — | — | — | — |
| 2021-11-16 | $53.27 | $53.57 | $51.87 | $52.05 | 496,100 | — | — | — | — | — |
| 2021-11-15 | $53.77 | $54.01 | $53.19 | $53.36 | 291,000 | — | — | — | — | — |
| 2021-11-12 | $52.13 | $53.50 | $52.00 | $53.24 | 367,300 | — | — | — | — | — |
| 2021-11-11 | $52.54 | $52.78 | $51.90 | $52.07 | 314,400 | — | — | — | — | — |
| 2021-11-10 | $53.27 | $53.69 | $52.47 | $52.66 | 548,600 | — | — | — | — | — |
| 2021-11-09 | $53.49 | $53.87 | $53.01 | $53.19 | 470,300 | — | — | — | — | — |
| 2021-11-08 | $55.02 | $55.30 | $53.31 | $53.48 | 479,700 | — | — | — | — | — |
| 2021-11-05 | $54.77 | $55.53 | $54.46 | $55.08 | 599,700 | — | — | — | — | — |
| 2021-11-04 | $55.28 | $55.50 | $54.00 | $54.37 | 429,900 | — | — | — | — | — |
| 2021-11-03 | $53.00 | $55.04 | $52.86 | $54.85 | 537,100 | — | — | — | — | — |
| 2021-11-02 | $52.00 | $53.46 | $50.82 | $53.23 | 1,105,600 | — | — | — | — | — |
| 2021-11-01 | $57.16 | $58.02 | $56.97 | $57.61 | 410,100 | — | — | — | — | — |
| 2021-10-29 | $56.90 | $57.36 | $55.90 | $56.74 | 453,300 | — | — | — | — | — |
| 2021-10-28 | $55.95 | $62.53 | $55.95 | $57.00 | 1,510,000 | — | — | — | — | — |
| 2021-10-27 | $57.01 | $57.45 | $55.88 | $55.88 | 253,600 | — | — | — | — | — |
| 2021-10-26 | $58.28 | $58.28 | $56.82 | $57.15 | 464,300 | — | — | — | — | — |
| 2021-10-25 | $58.23 | $58.74 | $57.90 | $58.32 | 730,900 | — | — | — | — | — |
| 2021-10-22 | $58.41 | $58.49 | $57.83 | $58.12 | 309,000 | — | — | — | — | — |
| 2021-10-21 | $57.88 | $58.19 | $57.38 | $58.16 | 159,100 | — | — | — | — | — |
| 2021-10-20 | $56.85 | $58.04 | $56.49 | $57.96 | 366,700 | — | — | — | — | — |
| 2021-10-19 | $57.02 | $57.08 | $56.63 | $56.78 | 227,400 | — | — | — | — | — |
| 2021-10-18 | $56.15 | $57.02 | $55.87 | $56.55 | 321,900 | — | — | — | — | — |
| 2021-10-15 | $57.14 | $57.71 | $56.40 | $56.43 | 301,500 | — | — | — | — | — |
| 2021-10-14 | $56.38 | $57.65 | $56.00 | $56.87 | 294,100 | — | — | — | — | — |
| 2021-10-13 | $58.14 | $58.16 | $56.07 | $56.20 | 515,500 | — | — | — | — | — |
| 2021-10-12 | $58.06 | $59.12 | $57.70 | $58.22 | 262,900 | — | — | — | — | — |
| 2021-10-11 | $57.76 | $58.74 | $57.58 | $58.11 | 301,800 | — | — | — | — | — |
| 2021-10-08 | $58.17 | $58.44 | $57.68 | $57.69 | 381,700 | — | — | — | — | — |
| 2021-10-07 | $58.00 | $58.51 | $57.67 | $58.02 | 304,900 | — | — | — | — | — |
| 2021-10-06 | $56.57 | $57.78 | $56.38 | $57.75 | 402,900 | — | — | — | — | — |
| 2021-10-05 | $56.09 | $57.35 | $55.52 | $56.92 | 626,000 | — | — | — | — | — |
| 2021-10-04 | $55.00 | $56.01 | $54.86 | $55.85 | 630,500 | — | — | — | — | — |
| 2021-10-01 | $54.10 | $55.48 | $53.41 | $55.03 | 505,500 | — | — | — | — | — |
| 2021-09-30 | $54.50 | $54.89 | $53.83 | $53.86 | 266,600 | — | — | — | — | — |
| 2021-09-29 | $55.04 | $55.16 | $54.30 | $54.38 | 285,400 | — | — | — | — | — |
| 2021-09-28 | $55.71 | $55.82 | $54.86 | $54.97 | 318,400 | — | — | — | — | — |
| 2021-09-27 | $55.55 | $56.16 | $55.46 | $55.79 | 324,100 | — | — | — | — | — |
| 2021-09-24 | $55.62 | $55.80 | $55.27 | $55.31 | 306,500 | — | — | — | — | — |
| 2021-09-23 | $54.86 | $55.92 | $54.59 | $55.57 | 338,300 | — | — | — | — | — |
| 2021-09-22 | $55.13 | $55.40 | $54.40 | $54.55 | 323,900 | — | — | — | — | — |
| 2021-09-21 | $55.10 | $55.31 | $54.02 | $54.68 | 330,800 | — | — | — | — | — |
| 2021-09-20 | $54.37 | $54.84 | $53.08 | $54.79 | 494,400 | — | — | — | — | — |
| 2021-09-17 | $55.63 | $55.78 | $54.51 | $55.20 | 986,700 | — | — | — | — | — |
| 2021-09-16 | $54.80 | $56.77 | $54.71 | $55.36 | 637,100 | — | — | — | — | — |
| 2021-09-15 | $54.56 | $55.22 | $54.41 | $54.71 | 440,100 | — | — | — | — | — |
| 2021-09-14 | $57.10 | $57.10 | $54.56 | $54.61 | 470,000 | — | — | — | — | — |
| 2021-09-13 | $56.90 | $57.19 | $56.09 | $56.95 | 312,900 | — | — | — | — | — |
| 2021-09-10 | $56.97 | $57.04 | $55.95 | $56.50 | 402,400 | — | — | — | — | — |
| 2021-09-09 | $56.75 | $57.02 | $56.49 | $56.87 | 338,900 | — | — | — | — | — |
| 2021-09-08 | $57.52 | $57.65 | $56.70 | $57.04 | 312,300 | — | — | — | — | — |
| 2021-09-07 | $57.23 | $57.77 | $57.15 | $57.40 | 483,300 | — | — | — | — | — |
| 2021-09-03 | $57.72 | $58.00 | $57.24 | $57.48 | 427,900 | — | — | — | — | — |
| 2021-09-02 | $56.85 | $57.86 | $56.61 | $57.66 | 1,385,300 | — | — | — | — | — |
| 2021-09-01 | $57.83 | $57.83 | $56.98 | $57.05 | 696,300 | — | — | — | — | — |
| 2021-08-31 | $57.06 | $57.65 | $56.78 | $57.43 | 299,200 | — | — | — | — | — |
| 2021-08-30 | $57.46 | $57.57 | $56.95 | $57.00 | 295,400 | — | — | — | — | — |
| 2021-08-27 | $57.59 | $58.45 | $57.44 | $57.47 | 371,400 | — | — | — | — | — |
| 2021-08-26 | $57.50 | $58.13 | $57.46 | $57.49 | 336,700 | — | — | — | — | — |
| 2021-08-25 | $57.29 | $58.04 | $56.83 | $57.61 | 465,200 | — | — | — | — | — |
| 2021-08-24 | $56.65 | $57.28 | $56.59 | $57.26 | 337,500 | — | — | — | — | — |
| 2021-08-23 | $56.20 | $56.46 | $55.65 | $56.43 | 358,700 | — | — | — | — | — |
| 2021-08-20 | $53.62 | $55.90 | $53.62 | $55.84 | 1,735,600 | — | — | — | — | — |
| 2021-08-19 | $54.77 | $55.22 | $53.67 | $53.90 | 512,000 | — | — | — | — | — |
| 2021-08-18 | $55.35 | $55.52 | $54.85 | $54.88 | 383,600 | — | — | — | $0.21 | — |
| 2021-08-17 | $55.25 | $56.07 | $55.04 | $55.66 | 322,600 | — | — | — | — | — |
| 2021-08-16 | $55.11 | $55.90 | $54.57 | $55.39 | 466,600 | — | — | — | — | — |
| 2021-08-13 | $55.70 | $55.70 | $55.26 | $55.28 | 325,800 | — | — | — | — | — |
| 2021-08-12 | $55.29 | $55.91 | $55.18 | $55.66 | 253,500 | — | — | — | — | — |
| 2021-08-11 | $55.50 | $55.73 | $54.83 | $55.66 | 257,600 | — | — | — | — | — |
| 2021-08-10 | $54.12 | $55.61 | $54.12 | $55.38 | 412,100 | — | — | — | — | — |
| 2021-08-09 | $54.30 | $54.60 | $53.62 | $54.19 | 403,100 | — | — | — | — | — |
| 2021-08-06 | $53.04 | $54.03 | $53.02 | $53.94 | 358,300 | — | — | — | — | — |
| 2021-08-05 | $52.97 | $53.57 | $52.31 | $52.65 | 721,100 | — | — | — | — | — |
| 2021-08-04 | $54.44 | $55.30 | $52.85 | $52.88 | 578,900 | — | — | — | — | — |
| 2021-08-03 | $55.50 | $56.28 | $52.47 | $55.17 | 892,400 | — | — | — | — | — |
| 2021-08-02 | $57.89 | $58.16 | $56.76 | $56.92 | 248,600 | — | — | — | — | — |
| 2021-07-30 | $57.50 | $58.01 | $57.30 | $57.43 | 212,400 | — | — | — | — | — |
| 2021-07-29 | $57.70 | $58.43 | $57.58 | $57.81 | 203,500 | — | — | — | — | — |
| 2021-07-28 | $57.76 | $57.86 | $56.72 | $57.50 | 141,000 | — | — | — | — | — |
| 2021-07-27 | $57.58 | $57.89 | $57.14 | $57.36 | 187,200 | — | — | — | — | — |
| 2021-07-26 | $57.63 | $57.79 | $57.35 | $57.60 | 200,500 | — | — | — | — | — |
| 2021-07-23 | $57.84 | $57.84 | $57.29 | $57.70 | 156,900 | — | — | — | — | — |
| 2021-07-22 | $57.97 | $57.97 | $56.87 | $57.47 | 165,700 | — | — | — | — | — |
| 2021-07-21 | $58.48 | $58.65 | $57.54 | $57.83 | 314,200 | — | — | — | — | — |
| 2021-07-20 | $55.41 | $58.39 | $55.41 | $58.07 | 590,500 | — | — | — | — | — |
| 2021-07-19 | $56.84 | $56.84 | $54.98 | $55.35 | 399,700 | — | — | — | — | — |
| 2021-07-16 | $57.42 | $57.42 | $56.64 | $57.17 | 279,900 | — | — | — | — | — |
| 2021-07-15 | $56.89 | $57.52 | $56.82 | $57.05 | 164,800 | — | — | — | — | — |
| 2021-07-14 | $57.96 | $58.33 | $56.99 | $57.30 | 270,400 | — | — | — | — | — |
| 2021-07-13 | $57.65 | $58.02 | $57.47 | $57.95 | 289,100 | — | — | — | — | — |
| 2021-07-12 | $58.04 | $58.34 | $57.60 | $58.01 | 271,500 | — | — | — | — | — |
| 2021-07-09 | $57.69 | $58.43 | $57.35 | $58.39 | 504,400 | — | — | — | — | — |
| 2021-07-08 | $57.42 | $57.98 | $57.14 | $57.24 | 446,800 | — | — | — | — | — |
| 2021-07-07 | $58.18 | $58.64 | $57.50 | $58.18 | 328,300 | — | — | — | — | — |
| 2021-07-06 | $58.55 | $58.55 | $57.36 | $58.15 | 242,700 | — | — | — | — | — |
| 2021-07-02 | $58.15 | $58.99 | $57.81 | $58.52 | 258,000 | — | — | — | — | — |
| 2021-07-01 | $58.18 | $58.49 | $57.88 | $58.12 | 173,300 | — | — | — | — | — |
| 2021-06-30 | $57.50 | $58.26 | $57.50 | $58.12 | 258,200 | — | — | — | — | — |
| 2021-06-29 | $58.28 | $58.71 | $57.60 | $57.67 | 259,200 | — | — | — | — | — |
| 2021-06-28 | $59.12 | $59.12 | $57.93 | $58.35 | 244,100 | — | — | — | — | — |
| 2021-06-25 | $58.74 | $59.45 | $58.74 | $59.28 | 780,700 | — | — | — | — | — |
| 2021-06-24 | $59.04 | $59.08 | $58.41 | $58.74 | 241,200 | — | — | — | — | — |
| 2021-06-23 | $58.87 | $59.25 | $58.25 | $58.86 | 300,800 | — | — | — | — | — |
| 2021-06-22 | $60.55 | $60.55 | $59.59 | $60.01 | 326,600 | — | — | — | — | — |
| 2021-06-21 | $59.67 | $60.58 | $59.52 | $60.46 | 643,700 | — | — | — | — | — |
| 2021-06-18 | $59.95 | $59.97 | $59.21 | $59.21 | 646,200 | — | — | — | — | — |
| 2021-06-17 | $62.48 | $62.48 | $60.31 | $60.44 | 486,500 | — | — | — | — | — |
| 2021-06-16 | $63.80 | $63.87 | $62.43 | $62.72 | 358,400 | — | — | — | — | — |
| 2021-06-15 | $64.58 | $64.91 | $63.64 | $63.65 | 243,500 | — | — | — | — | — |
| 2021-06-14 | $63.80 | $64.41 | $63.30 | $64.28 | 611,400 | — | — | — | — | — |
| 2021-06-11 | $64.11 | $64.51 | $63.72 | $64.05 | 280,900 | — | — | — | — | — |
| 2021-06-10 | $64.33 | $64.56 | $63.84 | $63.89 | 184,600 | — | — | — | — | — |
| 2021-06-09 | $64.29 | $64.46 | $63.55 | $64.17 | 211,900 | — | — | — | — | — |
| 2021-06-08 | $64.35 | $64.73 | $63.92 | $64.12 | 209,500 | — | — | — | — | — |
| 2021-06-07 | $63.91 | $64.36 | $63.69 | $64.14 | 249,800 | — | — | — | — | — |
| 2021-06-04 | $63.78 | $64.29 | $63.61 | $63.99 | 201,200 | — | — | — | — | — |
| 2021-06-03 | $63.01 | $63.67 | $62.91 | $63.62 | 355,100 | — | — | — | — | — |
| 2021-06-02 | $63.30 | $63.36 | $62.72 | $63.25 | 221,300 | — | — | — | — | — |
| 2021-06-01 | $62.95 | $63.37 | $62.62 | $63.10 | 269,100 | — | — | — | — | — |
| 2021-05-28 | $62.56 | $62.83 | $62.12 | $62.54 | 177,100 | — | — | — | — | — |
| 2021-05-27 | $62.75 | $62.91 | $62.07 | $62.55 | 334,000 | — | — | — | — | — |
| 2021-05-26 | $62.00 | $62.41 | $61.78 | $62.38 | 193,700 | — | — | — | — | — |
| 2021-05-25 | $62.13 | $62.63 | $61.72 | $62.00 | 233,300 | — | — | — | — | — |
| 2021-05-24 | $62.92 | $62.92 | $61.79 | $61.98 | 198,700 | — | — | — | — | — |
| 2021-05-21 | $62.48 | $62.92 | $62.20 | $62.43 | 151,400 | — | — | — | — | — |
| 2021-05-20 | $62.08 | $62.51 | $61.71 | $62.35 | 195,500 | — | — | — | — | — |
| 2021-05-19 | $61.95 | $62.17 | $61.19 | $62.04 | 221,600 | — | — | — | — | — |
| 2021-05-18 | $63.97 | $64.18 | $62.45 | $62.47 | 299,200 | — | — | — | $0.21 | — |
| 2021-05-17 | $64.84 | $65.00 | $64.00 | $64.44 | 141,600 | — | — | — | — | — |
| 2021-05-14 | $64.11 | $65.08 | $63.67 | $65.01 | 296,000 | — | — | — | — | — |
| 2021-05-13 | $63.19 | $64.40 | $63.13 | $63.59 | 353,500 | — | — | — | — | — |
| 2021-05-12 | $65.04 | $65.63 | $63.30 | $63.31 | 241,800 | — | — | — | — | — |
| 2021-05-11 | $65.28 | $66.05 | $65.05 | $65.13 | 344,300 | — | — | — | — | — |
| 2021-05-10 | $66.00 | $66.46 | $65.74 | $65.85 | 190,500 | — | — | — | — | — |
| 2021-05-07 | $65.23 | $66.54 | $65.01 | $66.00 | 330,700 | — | — | — | — | — |
| 2021-05-06 | $65.51 | $65.68 | $64.91 | $65.38 | 252,500 | — | — | — | — | — |
| 2021-05-05 | $67.11 | $67.11 | $65.30 | $65.62 | 303,000 | — | — | — | — | — |
| 2021-05-04 | $68.38 | $68.68 | $66.39 | $67.18 | 311,800 | — | — | — | — | — |
| 2021-05-03 | $66.94 | $67.48 | $66.54 | $67.27 | 334,600 | — | — | — | — | — |
| 2021-04-30 | $67.56 | $67.89 | $66.70 | $66.92 | 308,000 | — | — | — | — | — |
| 2021-04-29 | $67.42 | $68.03 | $67.29 | $67.67 | 388,300 | — | — | — | — | — |
| 2021-04-28 | $67.55 | $67.77 | $67.03 | $67.25 | 249,900 | — | — | — | — | — |
| 2021-04-27 | $67.21 | $67.61 | $67.01 | $67.58 | 252,100 | — | — | — | — | — |
| 2021-04-26 | $67.71 | $67.72 | $66.91 | $67.19 | 394,100 | — | — | — | — | — |
| 2021-04-23 | $67.11 | $67.54 | $66.69 | $67.37 | 199,300 | — | — | — | — | — |
| 2021-04-22 | $67.70 | $67.98 | $67.08 | $67.18 | 413,000 | — | — | — | — | — |
| 2021-04-21 | $67.39 | $67.80 | $67.18 | $67.77 | 359,800 | — | — | — | — | — |
| 2021-04-20 | $67.52 | $67.97 | $67.04 | $67.35 | 273,200 | — | — | — | — | — |
| 2021-04-19 | $68.10 | $68.13 | $67.35 | $67.67 | 198,700 | — | — | — | — | — |
| 2021-04-16 | $67.98 | $68.47 | $67.38 | $68.02 | 203,800 | — | — | — | — | — |
| 2021-04-15 | $67.28 | $67.76 | $66.92 | $67.56 | 273,300 | — | — | — | — | — |
| 2021-04-14 | $67.00 | $67.84 | $66.64 | $67.25 | 390,400 | — | — | — | — | — |
| 2021-04-13 | $67.77 | $67.83 | $67.00 | $67.03 | 261,700 | — | — | — | — | — |
| 2021-04-12 | $67.40 | $67.95 | $67.05 | $67.95 | 237,500 | — | — | — | — | — |
| 2021-04-09 | $67.82 | $67.85 | $66.97 | $67.32 | 223,800 | — | — | — | — | — |
| 2021-04-08 | $67.34 | $67.75 | $67.07 | $67.71 | 462,400 | — | — | — | — | — |
| 2021-04-07 | $67.93 | $68.18 | $67.02 | $67.21 | 242,800 | — | — | — | — | — |
| 2021-04-06 | $67.89 | $68.67 | $67.80 | $68.10 | 323,300 | — | — | — | — | — |
| 2021-04-05 | $67.46 | $68.38 | $67.31 | $67.88 | 347,700 | — | — | — | — | — |
| 2021-04-01 | $66.32 | $66.89 | $65.28 | $66.87 | 326,100 | — | — | — | — | — |
| 2021-03-31 | $66.30 | $66.81 | $65.78 | $65.94 | 410,700 | — | — | — | — | — |
| 2021-03-30 | $65.65 | $66.17 | $65.30 | $66.00 | 215,400 | — | — | — | — | — |
| 2021-03-29 | $64.81 | $66.19 | $64.81 | $65.82 | 240,400 | — | — | — | — | — |
| 2021-03-26 | $64.57 | $64.79 | $63.91 | $64.79 | 195,900 | — | — | — | — | — |
| 2021-03-25 | $63.79 | $64.32 | $62.68 | $64.28 | 591,900 | — | — | — | — | — |
| 2021-03-24 | $63.38 | $64.72 | $63.38 | $63.99 | 302,400 | — | — | — | — | — |
| 2021-03-23 | $64.23 | $64.72 | $63.01 | $63.34 | 315,300 | — | — | — | — | — |
| 2021-03-22 | $64.76 | $65.18 | $64.15 | $64.56 | 357,000 | — | — | — | — | — |
| 2021-03-19 | $64.27 | $65.12 | $63.12 | $64.87 | 630,100 | — | — | — | — | — |
| 2021-03-18 | $64.56 | $65.76 | $64.23 | $64.47 | 483,300 | — | — | — | — | — |
| 2021-03-17 | $63.49 | $64.87 | $63.05 | $64.77 | 322,000 | — | — | — | — | — |
| 2021-03-16 | $64.39 | $64.39 | $63.05 | $63.66 | 259,200 | — | — | — | — | — |
| 2021-03-15 | $63.20 | $64.36 | $63.12 | $64.34 | 344,300 | — | — | — | — | — |
| 2021-03-12 | $61.91 | $63.35 | $61.86 | $63.08 | 376,800 | — | — | — | — | — |
| 2021-03-11 | $61.09 | $62.71 | $60.78 | $61.90 | 332,200 | — | — | — | — | — |
| 2021-03-10 | $59.90 | $61.03 | $59.23 | $61.03 | 232,800 | — | — | — | — | — |
| 2021-03-09 | $60.00 | $61.11 | $59.59 | $59.63 | 735,000 | — | — | — | $0.21 | — |
| 2021-03-08 | $60.00 | $61.20 | $59.62 | $59.99 | 476,400 | — | — | — | — | — |
| 2021-03-05 | $58.51 | $59.97 | $57.16 | $59.75 | 466,200 | — | — | — | — | — |
| 2021-03-04 | $59.63 | $59.89 | $57.52 | $58.04 | 515,000 | — | — | — | — | — |
| 2021-03-03 | $60.50 | $61.00 | $59.86 | $59.90 | 553,500 | — | — | — | — | — |
| 2021-03-02 | $60.07 | $61.16 | $59.67 | $60.45 | 690,100 | — | — | — | — | — |
| 2021-03-01 | $58.75 | $60.01 | $58.55 | $60.00 | 489,200 | — | — | — | — | — |
| 2021-02-26 | $59.40 | $59.40 | $57.73 | $58.01 | 621,500 | — | — | — | — | — |
| 2021-02-25 | $59.96 | $60.57 | $59.21 | $59.34 | 328,900 | — | — | — | — | — |
| 2021-02-24 | $57.66 | $60.96 | $57.64 | $60.29 | 610,800 | — | — | — | — | — |
| 2021-02-23 | $56.01 | $58.06 | $54.70 | $57.45 | 1,703,700 | — | — | — | — | — |
| 2021-02-22 | $58.36 | $58.95 | $57.24 | $57.73 | 696,400 | — | — | — | — | — |
| 2021-02-19 | $59.18 | $59.52 | $58.33 | $58.59 | 1,014,100 | — | — | — | — | — |
| 2021-02-18 | $59.49 | $59.86 | $58.91 | $58.91 | 1,210,400 | — | — | — | — | — |
| 2021-02-17 | $59.35 | $60.11 | $59.09 | $59.69 | 345,300 | — | — | — | — | — |
| 2021-02-16 | $59.58 | $60.35 | $58.70 | $59.43 | 460,400 | — | — | — | — | — |
| 2021-02-12 | $58.40 | $59.18 | $58.17 | $59.15 | 274,700 | — | — | — | — | — |
| 2021-02-11 | $57.24 | $58.95 | $57.24 | $58.56 | 408,800 | — | — | — | — | — |
| 2021-02-10 | $56.80 | $57.98 | $56.80 | $57.10 | 370,400 | — | — | — | — | — |
| 2021-02-09 | $56.99 | $57.48 | $56.58 | $56.71 | 306,400 | — | — | — | — | — |
| 2021-02-08 | $56.38 | $57.12 | $56.37 | $56.99 | 395,300 | — | — | — | — | — |
| 2021-02-05 | $56.69 | $57.05 | $55.95 | $56.11 | 340,200 | — | — | — | — | — |
| 2021-02-04 | $56.23 | $56.78 | $55.59 | $56.45 | 387,500 | — | — | — | — | — |
| 2021-02-03 | $55.60 | $56.25 | $55.33 | $55.44 | 309,700 | — | — | — | — | — |
| 2021-02-02 | $55.49 | $56.30 | $55.14 | $56.03 | 444,900 | — | — | — | — | — |
| 2021-02-01 | $54.11 | $55.15 | $53.67 | $54.94 | 353,800 | — | — | — | — | — |
| 2021-01-29 | $54.79 | $55.23 | $53.90 | $53.92 | 425,200 | — | — | — | — | — |
| 2021-01-28 | $54.76 | $55.77 | $54.63 | $55.13 | 401,000 | — | — | — | — | — |
| 2021-01-27 | $56.62 | $56.88 | $54.21 | $54.89 | 438,300 | — | — | — | — | — |
| 2021-01-26 | $57.93 | $58.30 | $57.11 | $57.31 | 325,800 | — | — | — | — | — |
| 2021-01-25 | $58.16 | $59.50 | $57.87 | $57.96 | 232,100 | — | — | — | — | — |
| 2021-01-22 | $58.00 | $58.75 | $57.79 | $58.18 | 340,700 | — | — | — | — | — |
| 2021-01-21 | $58.86 | $59.48 | $57.92 | $58.31 | 268,400 | — | — | — | — | — |
| 2021-01-20 | $60.17 | $60.45 | $58.65 | $58.88 | 348,800 | — | — | — | — | — |
| 2021-01-19 | $60.00 | $60.55 | $59.75 | $59.99 | 358,700 | — | — | — | — | — |
| 2021-01-15 | $60.90 | $60.90 | $59.83 | $59.85 | 245,900 | — | — | — | — | — |
| 2021-01-14 | $61.00 | $61.77 | $60.61 | $61.22 | 304,900 | — | — | — | — | — |
| 2021-01-13 | $60.42 | $60.63 | $59.76 | $60.09 | 270,000 | — | — | — | — | — |
| 2021-01-12 | $59.90 | $61.02 | $59.82 | $60.33 | 282,900 | — | — | — | — | — |
| 2021-01-11 | $58.89 | $60.10 | $58.89 | $59.80 | 245,300 | — | — | — | — | — |
| 2021-01-08 | $59.22 | $59.94 | $58.74 | $59.23 | 289,900 | — | — | — | — | — |
| 2021-01-07 | $59.08 | $60.29 | $58.79 | $58.91 | 368,700 | — | — | — | — | — |
| 2021-01-06 | $59.42 | $61.53 | $59.42 | $61.00 | 324,100 | — | — | — | — | — |
| 2021-01-05 | $58.95 | $59.88 | $58.95 | $59.22 | 367,300 | — | — | — | — | — |
| 2021-01-04 | $60.28 | $60.91 | $58.87 | $58.95 | 316,400 | — | — | — | — | — |
| 2020-12-31 | $60.00 | $60.82 | $59.38 | $60.28 | 222,100 | — | — | — | — | — |
| 2020-12-30 | $59.77 | $61.00 | $59.77 | $60.16 | 254,400 | — | — | — | — | — |
| 2020-12-29 | $60.31 | $60.48 | $59.29 | $59.64 | 152,700 | — | — | — | — | — |
| 2020-12-28 | $60.39 | $61.13 | $60.15 | $60.31 | 144,200 | — | — | — | — | — |
| 2020-12-24 | $61.13 | $61.13 | $60.10 | $60.14 | 108,600 | — | — | — | — | — |
| 2020-12-23 | $59.81 | $61.24 | $59.61 | $61.20 | 374,200 | — | — | — | — | — |
| 2020-12-22 | $59.47 | $59.83 | $58.93 | $59.00 | 241,400 | — | — | — | — | — |
| 2020-12-21 | $59.17 | $60.14 | $58.39 | $59.48 | 261,600 | — | — | — | — | — |
| 2020-12-18 | $60.42 | $61.28 | $59.97 | $60.16 | 939,200 | — | — | — | — | — |
| 2020-12-17 | $61.20 | $61.88 | $60.23 | $60.52 | 446,800 | — | — | — | — | — |
| 2020-12-16 | $62.17 | $62.76 | $60.71 | $61.03 | 261,000 | — | — | — | — | — |
| 2020-12-15 | $61.27 | $62.48 | $61.08 | $62.13 | 595,300 | — | — | — | — | — |
| 2020-12-14 | $62.46 | $62.75 | $60.78 | $61.10 | 779,800 | — | — | — | — | — |
| 2020-12-11 | $61.91 | $63.38 | $61.85 | $62.60 | 664,700 | — | — | — | — | — |
| 2020-12-10 | $60.21 | $62.14 | $60.09 | $62.10 | 473,800 | — | — | — | — | — |
| 2020-12-09 | $60.03 | $60.72 | $59.67 | $60.62 | 497,400 | — | — | — | — | — |
| 2020-12-08 | $58.53 | $60.23 | $58.53 | $60.14 | 475,100 | — | — | — | — | — |
| 2020-12-07 | $57.85 | $58.66 | $57.22 | $58.61 | 333,700 | — | — | — | — | — |
| 2020-12-04 | $56.96 | $57.73 | $56.75 | $57.64 | 394,800 | — | — | — | — | — |
| 2020-12-03 | $56.74 | $57.95 | $56.59 | $56.74 | 274,100 | — | — | — | — | — |
| 2020-12-02 | $56.91 | $57.17 | $56.09 | $56.71 | 254,700 | — | — | — | — | — |
| 2020-12-01 | $57.30 | $57.71 | $56.64 | $56.94 | 293,300 | — | — | — | — | — |
| 2020-11-30 | $57.63 | $58.27 | $56.48 | $56.88 | 274,100 | — | — | — | — | — |
| 2020-11-27 | $58.12 | $58.65 | $57.29 | $57.56 | 108,600 | — | — | — | — | — |
| 2020-11-25 | $58.51 | $58.53 | $57.43 | $58.11 | 297,200 | — | — | — | — | — |
| 2020-11-24 | $57.54 | $58.89 | $57.36 | $58.64 | 309,800 | — | — | — | — | — |
| 2020-11-23 | $56.22 | $57.35 | $56.07 | $57.05 | 280,700 | — | — | — | — | — |
| 2020-11-20 | $57.10 | $57.59 | $55.89 | $55.89 | 456,700 | — | — | — | — | — |
| 2020-11-19 | $56.61 | $57.21 | $55.81 | $57.01 | 307,200 | — | — | — | $0.19 | — |
| 2020-11-18 | $56.83 | $57.90 | $56.83 | $56.96 | 370,200 | — | — | — | — | — |
| 2020-11-17 | $55.87 | $56.96 | $55.75 | $56.67 | 305,500 | — | — | — | — | — |
| 2020-11-16 | $56.88 | $57.17 | $56.07 | $56.53 | 372,800 | — | — | — | — | — |
| 2020-11-13 | $55.76 | $56.72 | $55.76 | $56.37 | 279,300 | — | — | — | — | — |
| 2020-11-12 | $55.38 | $56.13 | $55.22 | $55.28 | 421,600 | — | — | — | — | — |
| 2020-11-11 | $55.21 | $55.70 | $54.97 | $55.55 | 396,400 | — | — | — | — | — |
| 2020-11-10 | $54.81 | $55.51 | $54.40 | $55.13 | 446,200 | — | — | — | — | — |
| 2020-11-09 | $57.36 | $57.47 | $54.13 | $54.37 | 476,500 | — | — | — | — | — |
| 2020-11-06 | $54.77 | $55.28 | $54.29 | $55.06 | 400,200 | — | — | — | — | — |
| 2020-11-05 | $54.43 | $55.37 | $54.01 | $54.78 | 484,400 | — | — | — | — | — |
| 2020-11-04 | $55.11 | $56.01 | $54.07 | $54.29 | 374,600 | — | — | — | — | — |
| 2020-11-03 | $55.73 | $56.42 | $54.90 | $55.43 | 395,300 | — | — | — | — | — |
| 2020-11-02 | $54.74 | $56.18 | $53.02 | $54.93 | 782,600 | — | — | — | — | — |
| 2020-10-30 | $54.14 | $55.23 | $54.01 | $55.01 | 401,400 | — | — | — | — | — |
| 2020-10-29 | $53.48 | $54.65 | $53.07 | $54.18 | 402,300 | — | — | — | — | — |
| 2020-10-28 | $55.30 | $55.87 | $53.63 | $53.72 | 456,400 | — | — | — | — | — |
| 2020-10-27 | $56.43 | $56.51 | $55.89 | $56.00 | 298,900 | — | — | — | — | — |
| 2020-10-26 | $56.99 | $57.08 | $55.86 | $56.63 | 480,100 | — | — | — | — | — |
| 2020-10-23 | $57.62 | $58.13 | $57.46 | $57.64 | 353,300 | — | — | — | — | — |
| 2020-10-22 | $55.68 | $57.46 | $55.68 | $57.27 | 475,600 | — | — | — | — | — |
| 2020-10-21 | $56.09 | $56.35 | $55.53 | $55.78 | 506,400 | — | — | — | — | — |
| 2020-10-20 | $57.13 | $57.48 | $56.09 | $56.17 | 273,900 | — | — | — | — | — |
| 2020-10-19 | $57.85 | $58.49 | $56.65 | $56.94 | 203,400 | — | — | — | — | — |
| 2020-10-16 | $59.10 | $59.35 | $57.89 | $57.93 | 274,600 | — | — | — | — | — |
| 2020-10-15 | $59.32 | $59.84 | $58.66 | $58.91 | 583,000 | — | — | — | — | — |
| 2020-10-14 | $57.72 | $59.24 | $57.72 | $58.71 | 506,800 | — | — | — | — | — |
| 2020-10-13 | $58.59 | $58.99 | $57.67 | $57.83 | 390,400 | — | — | — | — | — |
| 2020-10-12 | $58.16 | $58.87 | $57.90 | $58.81 | 394,200 | — | — | — | — | — |
| 2020-10-09 | $57.84 | $58.56 | $57.42 | $57.85 | 446,400 | — | — | — | — | — |
| 2020-10-08 | $55.64 | $58.02 | $55.64 | $57.97 | 420,900 | — | — | — | — | — |
| 2020-10-07 | $55.30 | $55.76 | $54.69 | $55.44 | 690,300 | — | — | — | — | — |
| 2020-10-06 | $56.37 | $56.67 | $54.88 | $55.00 | 646,900 | — | — | — | — | — |
| 2020-10-05 | $56.89 | $57.38 | $56.02 | $56.18 | 365,000 | — | — | — | — | — |
| 2020-10-02 | $55.87 | $57.37 | $55.87 | $56.42 | 486,000 | — | — | — | — | — |
| 2020-10-01 | $56.38 | $56.97 | $55.65 | $56.65 | 431,900 | — | — | — | — | — |
| 2020-09-30 | $57.47 | $57.90 | $56.02 | $56.31 | 355,900 | — | — | — | — | — |
| 2020-09-29 | $57.62 | $57.85 | $57.05 | $57.27 | 211,800 | — | — | — | — | — |
| 2020-09-28 | $57.74 | $58.62 | $57.74 | $57.86 | 187,800 | — | — | — | — | — |
| 2020-09-25 | $56.57 | $57.53 | $56.28 | $57.37 | 356,200 | — | — | — | — | — |
| 2020-09-24 | $57.70 | $57.89 | $56.11 | $56.76 | 436,200 | — | — | — | — | — |
| 2020-09-23 | $59.03 | $59.71 | $57.70 | $57.71 | 680,300 | — | — | — | — | — |
| 2020-09-22 | $58.31 | $58.98 | $58.05 | $58.82 | 347,000 | — | — | — | — | — |
| 2020-09-21 | $58.60 | $58.74 | $57.83 | $57.96 | 634,300 | — | — | — | — | — |
| 2020-09-18 | $58.41 | $59.59 | $58.40 | $59.25 | 1,176,900 | — | — | — | — | — |
| 2020-09-17 | $57.32 | $58.70 | $56.99 | $58.42 | 490,800 | — | — | — | — | — |
| 2020-09-16 | $57.31 | $58.08 | $57.21 | $57.74 | 408,600 | — | — | — | — | — |
| 2020-09-15 | $57.33 | $57.69 | $56.85 | $57.19 | 408,100 | — | — | — | — | — |
| 2020-09-14 | $56.72 | $57.51 | $56.72 | $57.43 | 363,100 | — | — | — | — | — |
| 2020-09-11 | $56.41 | $56.61 | $55.98 | $56.49 | 471,100 | — | — | — | — | — |
| 2020-09-10 | $58.52 | $59.02 | $56.25 | $56.45 | 814,500 | — | — | — | — | — |
| 2020-09-09 | $58.46 | $58.52 | $57.51 | $58.30 | 1,013,800 | — | — | — | — | — |
| 2020-09-08 | $58.16 | $58.20 | $56.77 | $57.21 | 667,800 | — | — | — | — | — |
| 2020-09-04 | $57.91 | $58.89 | $57.33 | $58.53 | 654,400 | — | — | — | — | — |
| 2020-09-03 | $57.20 | $57.57 | $56.42 | $57.38 | 991,200 | — | — | — | — | — |
| 2020-09-02 | $55.00 | $57.17 | $54.93 | $57.07 | 803,000 | — | — | — | — | — |
| 2020-09-01 | $55.26 | $55.76 | $54.94 | $55.03 | 343,400 | — | — | — | — | — |
| 2020-08-31 | $55.87 | $56.06 | $55.42 | $55.61 | 272,500 | — | — | — | — | — |
| 2020-08-28 | $55.59 | $56.22 | $55.26 | $56.00 | 431,100 | — | — | — | — | — |
| 2020-08-27 | $55.85 | $56.40 | $55.27 | $55.30 | 527,300 | — | — | — | — | — |
| 2020-08-26 | $58.00 | $58.04 | $55.37 | $55.78 | 654,900 | — | — | — | — | — |
| 2020-08-25 | $58.20 | $58.98 | $57.93 | $58.47 | 441,500 | — | — | — | — | — |
| 2020-08-24 | $56.94 | $58.18 | $56.51 | $58.13 | 348,800 | — | — | — | — | — |
| 2020-08-21 | $57.12 | $57.52 | $56.33 | $56.62 | 521,900 | — | — | — | — | — |
| 2020-08-20 | $57.88 | $58.13 | $57.12 | $57.42 | 378,900 | — | — | — | — | — |
| 2020-08-19 | $57.97 | $59.02 | $57.72 | $58.32 | 301,200 | — | — | — | — | — |
| 2020-08-18 | $58.35 | $58.83 | $57.96 | $58.21 | 306,700 | — | — | — | $0.19 | — |
| 2020-08-17 | $59.20 | $59.46 | $58.40 | $58.49 | 280,300 | — | — | — | — | — |
| 2020-08-14 | $57.41 | $59.25 | $57.41 | $59.14 | 370,500 | — | — | — | — | — |
| 2020-08-13 | $58.00 | $58.64 | $57.79 | $58.08 | 240,200 | — | — | — | — | — |
| 2020-08-12 | $59.38 | $59.55 | $58.21 | $58.48 | 355,000 | — | — | — | — | — |
| 2020-08-11 | $59.75 | $59.89 | $59.07 | $59.20 | 513,700 | — | — | — | — | — |
| 2020-08-10 | $57.92 | $59.26 | $57.83 | $58.98 | 515,900 | — | — | — | — | — |
| 2020-08-07 | $56.55 | $57.68 | $56.55 | $57.36 | 593,800 | — | — | — | — | — |
| 2020-08-06 | $57.70 | $58.31 | $55.77 | $56.41 | 577,500 | — | — | — | — | — |
| 2020-08-05 | $59.37 | $59.37 | $57.55 | $58.07 | 687,000 | — | — | — | — | — |
| 2020-08-04 | $57.58 | $61.71 | $57.23 | $58.84 | 1,009,300 | — | — | — | — | — |
| 2020-08-03 | $54.44 | $54.63 | $53.52 | $54.37 | 525,300 | — | — | — | — | — |
| 2020-07-31 | $53.92 | $54.68 | $53.58 | $54.52 | 439,700 | — | — | — | — | — |
| 2020-07-30 | $53.79 | $54.40 | $53.60 | $53.87 | 377,800 | — | — | — | — | — |
| 2020-07-29 | $54.16 | $54.50 | $53.83 | $54.23 | 304,700 | — | — | — | — | — |
| 2020-07-28 | $53.53 | $54.40 | $53.42 | $54.01 | 372,200 | — | — | — | — | — |
| 2020-07-27 | $53.56 | $54.01 | $53.28 | $53.48 | 313,700 | — | — | — | — | — |
| 2020-07-24 | $54.31 | $54.67 | $53.69 | $53.82 | 342,800 | — | — | — | — | — |
| 2020-07-23 | $54.18 | $55.43 | $54.18 | $54.31 | 432,000 | — | — | — | — | — |
| 2020-07-22 | $52.88 | $54.35 | $52.64 | $54.21 | 440,800 | — | — | — | — | — |
| 2020-07-21 | $52.27 | $53.63 | $52.27 | $53.02 | 374,500 | — | — | — | — | — |
| 2020-07-20 | $52.36 | $52.67 | $51.60 | $52.37 | 278,700 | — | — | — | — | — |
| 2020-07-17 | $52.97 | $53.35 | $52.45 | $52.66 | 422,700 | — | — | — | — | — |
| 2020-07-16 | $51.58 | $52.61 | $51.25 | $52.45 | 413,700 | — | — | — | — | — |
| 2020-07-15 | $50.93 | $52.00 | $50.88 | $51.68 | 784,100 | — | — | — | — | — |
| 2020-07-14 | $50.53 | $50.80 | $49.60 | $50.44 | 341,900 | — | — | — | — | — |
| 2020-07-13 | $52.53 | $52.58 | $50.80 | $50.86 | 367,200 | — | — | — | — | — |
| 2020-07-10 | $51.26 | $52.18 | $51.02 | $52.10 | 672,200 | — | — | — | — | — |
| 2020-07-09 | $53.42 | $53.62 | $51.12 | $51.40 | 457,400 | — | — | — | — | — |
| 2020-07-08 | $54.18 | $54.62 | $53.51 | $53.60 | 440,200 | — | — | — | — | — |
| 2020-07-07 | $55.77 | $56.24 | $53.99 | $54.21 | 590,200 | — | — | — | — | — |
| 2020-07-06 | $56.84 | $56.99 | $55.52 | $55.99 | 488,800 | — | — | — | — | — |
| 2020-07-02 | $57.00 | $57.39 | $56.01 | $56.07 | 320,700 | — | — | — | — | — |
| 2020-07-01 | $56.98 | $57.47 | $56.33 | $56.46 | 281,000 | — | — | — | — | — |
| 2020-06-30 | $56.19 | $56.77 | $55.76 | $56.64 | 490,700 | — | — | — | — | — |
| 2020-06-29 | $55.65 | $56.19 | $55.49 | $56.11 | 437,600 | — | — | — | — | — |
| 2020-06-26 | $55.91 | $56.57 | $55.20 | $55.20 | 534,300 | — | — | — | — | — |
| 2020-06-25 | $55.40 | $56.22 | $54.72 | $56.19 | 503,000 | — | — | — | — | — |
| 2020-06-24 | $57.69 | $57.75 | $55.87 | $55.90 | 369,500 | — | — | — | — | — |
| 2020-06-23 | $59.13 | $59.26 | $57.93 | $57.97 | 694,100 | — | — | — | — | — |
| 2020-06-22 | $58.80 | $58.94 | $58.03 | $58.63 | 265,100 | — | — | — | — | — |
| 2020-06-19 | $59.54 | $60.12 | $57.97 | $58.27 | 925,500 | — | — | — | — | — |
| 2020-06-18 | $59.74 | $60.05 | $58.49 | $58.93 | 320,400 | — | — | — | — | — |
| 2020-06-17 | $60.00 | $60.78 | $59.98 | $60.25 | 393,400 | — | — | — | — | — |
| 2020-06-16 | $61.30 | $61.65 | $59.57 | $59.95 | 385,800 | — | — | — | — | — |
| 2020-06-15 | $57.60 | $59.98 | $57.28 | $59.34 | 815,900 | — | — | — | — | — |
| 2020-06-12 | $60.97 | $61.42 | $57.81 | $58.79 | 579,800 | — | — | — | — | — |
| 2020-06-11 | $60.62 | $61.24 | $59.35 | $59.41 | 604,500 | — | — | — | — | — |
| 2020-06-10 | $63.51 | $63.51 | $62.16 | $62.49 | 443,600 | — | — | — | — | — |
| 2020-06-09 | $62.67 | $63.72 | $61.67 | $63.11 | 335,300 | — | — | — | — | — |
| 2020-06-08 | $61.66 | $63.25 | $61.20 | $63.19 | 598,200 | — | — | — | — | — |
| 2020-06-05 | $62.68 | $62.68 | $60.71 | $61.09 | 754,000 | — | — | — | — | — |
| 2020-06-04 | $61.88 | $62.57 | $60.65 | $61.18 | 656,900 | — | — | — | — | — |
| 2020-06-03 | $62.49 | $63.37 | $61.64 | $62.04 | 591,600 | — | — | — | — | — |
| 2020-06-02 | $62.24 | $62.36 | $61.62 | $62.02 | 531,500 | — | — | — | — | — |
| 2020-06-01 | $62.58 | $63.56 | $61.81 | $61.94 | 620,800 | — | — | — | — | — |
| 2020-05-29 | $62.85 | $63.15 | $62.17 | $62.57 | 793,800 | — | — | — | — | — |
| 2020-05-28 | $62.35 | $65.60 | $62.35 | $63.25 | 1,571,000 | — | — | — | — | — |
| 2020-05-27 | $61.21 | $61.82 | $60.07 | $61.78 | 515,200 | — | — | — | — | — |
| 2020-05-26 | $58.54 | $59.29 | $58.28 | $58.79 | 415,600 | — | — | — | — | — |
| 2020-05-22 | $57.27 | $57.38 | $56.57 | $57.05 | 446,400 | — | — | — | — | — |
| 2020-05-21 | $57.04 | $57.80 | $56.32 | $57.39 | 604,300 | — | — | — | — | — |
| 2020-05-20 | $57.90 | $58.33 | $56.84 | $57.24 | 691,200 | — | — | — | — | — |
| 2020-05-19 | $57.62 | $59.40 | $57.42 | $57.42 | 644,100 | — | — | — | — | — |
| 2020-05-18 | $56.85 | $58.15 | $56.24 | $57.74 | 571,100 | — | — | — | — | — |
| 2020-05-15 | $51.50 | $55.78 | $51.14 | $55.00 | 975,900 | — | — | — | $0.19 | — |
| 2020-05-14 | $53.44 | $53.65 | $50.68 | $51.62 | 1,271,100 | — | — | — | — | — |
| 2020-05-13 | $55.38 | $55.38 | $53.44 | $54.05 | 703,800 | — | — | — | — | — |
| 2020-05-12 | $58.53 | $58.71 | $55.54 | $55.74 | 545,400 | — | — | — | — | — |
| 2020-05-11 | $58.00 | $58.90 | $57.28 | $58.37 | 633,500 | — | — | — | — | — |
| 2020-05-08 | $57.00 | $59.14 | $56.65 | $58.59 | 877,600 | — | — | — | — | — |
| 2020-05-07 | $57.41 | $57.48 | $55.82 | $56.24 | 588,600 | — | — | — | — | — |
| 2020-05-06 | $54.53 | $56.10 | $54.21 | $55.68 | 728,100 | — | — | — | — | — |
| 2020-05-05 | $52.83 | $54.82 | $52.27 | $54.15 | 771,800 | — | — | — | — | — |
| 2020-05-04 | $51.21 | $51.94 | $50.32 | $51.06 | 644,800 | — | — | — | — | — |
| 2020-05-01 | $52.44 | $52.92 | $51.28 | $51.71 | 479,200 | — | — | — | — | — |
| 2020-04-30 | $53.23 | $53.63 | $52.88 | $53.06 | 669,500 | — | — | — | — | — |
| 2020-04-29 | $54.16 | $54.97 | $53.56 | $53.75 | 583,000 | — | — | — | — | — |
| 2020-04-28 | $54.00 | $54.71 | $53.33 | $53.75 | 377,000 | — | — | — | — | — |
| 2020-04-27 | $51.89 | $54.09 | $51.89 | $53.42 | 602,800 | — | — | — | — | — |
| 2020-04-24 | $51.96 | $52.58 | $51.00 | $51.71 | 521,800 | — | — | — | — | — |
| 2020-04-23 | $51.92 | $52.95 | $51.50 | $51.92 | 378,300 | — | — | — | — | — |
| 2020-04-22 | $51.10 | $51.97 | $50.14 | $51.30 | 484,000 | — | — | — | — | — |
| 2020-04-21 | $50.88 | $52.03 | $49.90 | $50.36 | 399,200 | — | — | — | — | — |
| 2020-04-20 | $51.45 | $52.49 | $51.35 | $51.79 | 458,900 | — | — | — | — | — |
| 2020-04-17 | $52.41 | $52.91 | $51.11 | $52.34 | 416,300 | — | — | — | — | — |
| 2020-04-16 | $50.40 | $51.11 | $50.05 | $50.92 | 518,100 | — | — | — | — | — |
| 2020-04-15 | $50.17 | $50.67 | $49.72 | $50.38 | 476,600 | — | — | — | — | — |
| 2020-04-14 | $50.92 | $51.63 | $50.62 | $51.01 | 576,200 | — | — | — | — | — |
| 2020-04-13 | $51.14 | $51.30 | $49.50 | $50.36 | 578,200 | — | — | — | — | — |
| 2020-04-09 | $51.48 | $52.67 | $50.76 | $51.30 | 761,100 | — | — | — | — | — |
| 2020-04-08 | $50.42 | $52.40 | $50.30 | $50.44 | 750,900 | — | — | — | — | — |
| 2020-04-07 | $53.13 | $53.13 | $50.06 | $50.17 | 883,700 | — | — | — | — | — |
| 2020-04-06 | $51.66 | $52.96 | $50.73 | $51.00 | 724,300 | — | — | — | — | — |
| 2020-04-03 | $50.76 | $51.58 | $49.14 | $50.58 | 712,400 | — | — | — | — | — |
| 2020-04-02 | $47.30 | $50.42 | $47.00 | $50.23 | 884,400 | — | — | — | — | — |
| 2020-04-01 | $47.21 | $49.13 | $46.76 | $47.99 | 597,000 | — | — | — | — | — |
| 2020-03-31 | $47.30 | $50.03 | $47.29 | $48.71 | 1,010,100 | — | — | — | — | — |
| 2020-03-30 | $46.99 | $48.21 | $45.54 | $47.45 | 790,500 | — | — | — | — | — |
| 2020-03-27 | $46.88 | $48.38 | $46.25 | $47.17 | 1,037,600 | — | — | — | — | — |
| 2020-03-26 | $45.36 | $49.00 | $45.26 | $48.38 | 1,097,700 | — | — | — | — | — |
| 2020-03-25 | $46.20 | $47.60 | $44.40 | $44.77 | 816,800 | — | — | — | — | — |
| 2020-03-24 | $45.41 | $48.18 | $44.32 | $45.68 | 982,200 | — | — | — | — | — |
| 2020-03-23 | $42.16 | $45.18 | $41.02 | $43.25 | 935,100 | — | — | — | — | — |
| 2020-03-20 | $42.92 | $45.95 | $42.20 | $42.79 | 876,500 | — | — | — | — | — |
| 2020-03-19 | $42.22 | $45.58 | $40.40 | $42.28 | 1,161,600 | — | — | — | — | — |
| 2020-03-18 | $44.49 | $50.37 | $41.12 | $42.03 | 843,000 | — | — | — | — | — |
| 2020-03-17 | $49.32 | $50.43 | $46.12 | $47.67 | 1,280,600 | — | — | — | — | — |
| 2020-03-16 | $48.20 | $52.35 | $47.51 | $48.78 | 1,294,000 | — | — | — | — | — |
| 2020-03-13 | $52.33 | $53.70 | $50.29 | $52.57 | 1,967,600 | — | — | — | — | — |
| 2020-03-12 | $45.72 | $50.88 | $43.04 | $49.97 | 1,831,000 | — | — | — | — | — |
| 2020-03-11 | $48.94 | $49.87 | $48.17 | $48.91 | 1,318,800 | — | — | — | — | — |
| 2020-03-10 | $47.74 | $49.32 | $46.94 | $49.25 | 1,451,400 | — | — | — | — | — |
| 2020-03-09 | $48.01 | $48.82 | $46.24 | $46.52 | 759,700 | — | — | — | — | — |
| 2020-03-06 | $51.08 | $52.33 | $50.53 | $51.66 | 654,400 | — | — | — | $0.19 | — |
| 2020-03-05 | $53.56 | $53.76 | $51.61 | $52.84 | 745,900 | — | — | — | — | — |
| 2020-03-04 | $55.53 | $55.77 | $53.81 | $54.76 | 927,600 | — | — | — | — | — |
| 2020-03-03 | $55.58 | $56.88 | $54.03 | $54.41 | 835,900 | — | — | — | — | — |
| 2020-03-02 | $55.58 | $55.70 | $54.06 | $55.47 | 1,219,100 | — | — | — | — | — |
| 2020-02-28 | $54.63 | $55.98 | $53.51 | $54.84 | 1,168,600 | — | — | — | — | — |
| 2020-02-27 | $60.11 | $60.11 | $56.51 | $56.77 | 1,451,400 | — | — | — | — | — |
| 2020-02-26 | $61.00 | $61.78 | $60.41 | $61.21 | 1,173,600 | — | — | — | — | — |
| 2020-02-25 | $66.00 | $66.00 | $59.13 | $60.76 | 1,937,000 | — | — | — | — | — |
| 2020-02-24 | $68.25 | $69.75 | $67.62 | $69.38 | 479,800 | — | — | — | — | — |
| 2020-02-21 | $70.26 | $70.32 | $69.86 | $70.15 | 434,600 | — | — | — | — | — |
| 2020-02-20 | $69.62 | $70.57 | $69.33 | $70.43 | 420,400 | — | — | — | — | — |
| 2020-02-19 | $69.50 | $69.93 | $69.39 | $69.81 | 302,400 | — | — | — | — | — |
| 2020-02-18 | $68.52 | $69.42 | $68.28 | $69.35 | 268,000 | — | — | — | — | — |
| 2020-02-14 | $68.52 | $68.80 | $68.09 | $68.63 | 224,300 | — | — | — | — | — |
| 2020-02-13 | $67.60 | $68.75 | $67.60 | $68.55 | 359,400 | — | — | — | — | — |
| 2020-02-12 | $67.37 | $67.95 | $67.15 | $67.86 | 592,600 | — | — | — | — | — |
| 2020-02-11 | $66.38 | $67.31 | $66.38 | $67.19 | 439,100 | — | — | — | — | — |
| 2020-02-10 | $65.61 | $66.45 | $65.61 | $66.38 | 454,300 | — | — | — | — | — |
| 2020-02-07 | $65.38 | $66.02 | $65.19 | $65.69 | 530,300 | — | — | — | — | — |
| 2020-02-06 | $65.83 | $66.21 | $65.54 | $65.54 | 252,800 | — | — | — | — | — |
| 2020-02-05 | $65.27 | $65.99 | $65.03 | $65.68 | 386,900 | — | — | — | — | — |
| 2020-02-04 | $64.42 | $64.96 | $64.13 | $64.70 | 553,600 | — | — | — | — | — |
| 2020-02-03 | $63.46 | $64.43 | $63.40 | $63.68 | 346,200 | — | — | — | — | — |
| 2020-01-31 | $65.14 | $65.30 | $63.28 | $63.59 | 358,500 | — | — | — | — | — |
| 2020-01-30 | $65.01 | $65.46 | $63.89 | $65.37 | 460,000 | — | — | — | — | — |
| 2020-01-29 | $66.33 | $66.33 | $65.10 | $65.50 | 483,700 | — | — | — | — | — |
| 2020-01-28 | $65.65 | $66.26 | $65.14 | $65.87 | 487,600 | — | — | — | — | — |
| 2020-01-27 | $64.76 | $65.64 | $64.63 | $65.33 | 327,100 | — | — | — | — | — |
| 2020-01-24 | $66.46 | $66.60 | $65.39 | $65.90 | 253,800 | — | — | — | — | — |
| 2020-01-23 | $64.76 | $66.49 | $63.78 | $66.30 | 436,500 | — | — | — | — | — |
| 2020-01-22 | $65.29 | $65.47 | $64.64 | $64.68 | 467,100 | — | — | — | — | — |
| 2020-01-21 | $65.91 | $66.15 | $64.71 | $65.29 | 383,600 | — | — | — | — | — |
| 2020-01-17 | $66.59 | $66.65 | $66.12 | $66.17 | 336,500 | — | — | — | — | — |
| 2020-01-16 | $65.94 | $66.71 | $65.81 | $66.38 | 391,900 | — | — | — | — | — |
| 2020-01-15 | $65.00 | $65.64 | $64.86 | $65.15 | 563,200 | — | — | — | — | — |
| 2020-01-14 | $65.21 | $65.40 | $64.83 | $64.99 | 463,900 | — | — | — | — | — |
| 2020-01-13 | $65.00 | $65.58 | $64.93 | $65.34 | 266,900 | — | — | — | — | — |
| 2020-01-10 | $65.85 | $66.04 | $64.67 | $64.81 | 343,400 | — | — | — | — | — |
| 2020-01-09 | $65.83 | $66.23 | $65.80 | $66.00 | 357,300 | — | — | — | — | — |
| 2020-01-08 | $66.39 | $66.61 | $65.31 | $65.68 | 480,600 | — | — | — | — | — |
| 2020-01-07 | $65.16 | $66.46 | $65.01 | $66.31 | 480,500 | — | — | — | — | — |
| 2020-01-06 | $65.35 | $66.16 | $65.20 | $65.27 | 910,200 | — | — | — | — | — |
| 2020-01-03 | $63.26 | $65.46 | $63.26 | $65.43 | 537,600 | — | — | — | — | — |
| 2020-01-02 | $62.39 | $63.63 | $62.39 | $63.63 | 342,600 | — | — | — | — | — |
| 2019-12-31 | $62.66 | $62.90 | $61.82 | $62.08 | 389,200 | — | — | — | — | — |
| 2019-12-30 | $62.83 | $63.29 | $62.63 | $62.66 | 286,500 | — | — | — | — | — |
| 2019-12-27 | $63.27 | $63.27 | $62.67 | $62.75 | 168,500 | — | — | — | — | — |
| 2019-12-26 | $63.30 | $63.30 | $62.73 | $63.10 | 178,800 | — | — | — | — | — |
| 2019-12-24 | $63.56 | $63.60 | $62.88 | $63.26 | 81,300 | — | — | — | — | — |
| 2019-12-23 | $63.91 | $64.11 | $63.05 | $63.46 | 460,600 | — | — | — | — | — |
| 2019-12-20 | $62.81 | $63.70 | $62.74 | $63.70 | 599,800 | — | — | — | — | — |
| 2019-12-19 | $62.36 | $62.77 | $62.04 | $62.63 | 408,300 | — | — | — | — | — |
| 2019-12-18 | $62.41 | $62.66 | $61.77 | $62.32 | 717,000 | — | — | — | — | — |
| 2019-12-17 | $62.82 | $62.92 | $62.14 | $62.32 | 383,800 | — | — | — | — | — |
| 2019-12-16 | $62.53 | $63.07 | $62.16 | $62.74 | 686,000 | — | — | — | — | — |
| 2019-12-13 | $61.98 | $62.62 | $61.65 | $62.35 | 339,700 | — | — | — | — | — |
| 2019-12-12 | $61.51 | $62.36 | $61.33 | $62.01 | 484,500 | — | — | — | — | — |
| 2019-12-11 | $60.32 | $61.67 | $60.30 | $61.66 | 620,000 | — | — | — | — | — |
| 2019-12-10 | $60.65 | $60.87 | $60.12 | $60.28 | 692,100 | — | — | — | — | — |
| 2019-12-09 | $60.34 | $60.73 | $60.23 | $60.53 | 641,800 | — | — | — | — | — |
| 2019-12-06 | $60.44 | $60.75 | $60.30 | $60.51 | 275,900 | — | — | — | — | — |
| 2019-12-05 | $59.74 | $60.47 | $59.68 | $59.94 | 336,500 | — | — | — | — | — |
| 2019-12-04 | $58.93 | $59.92 | $58.93 | $59.60 | 577,300 | — | — | — | — | — |
| 2019-12-03 | $58.61 | $58.92 | $58.16 | $58.79 | 411,900 | — | — | — | — | — |
| 2019-12-02 | $60.06 | $60.36 | $58.97 | $58.98 | 222,600 | — | — | — | — | — |
| 2019-11-29 | $60.65 | $60.77 | $60.06 | $60.13 | 121,700 | — | — | — | — | — |
| 2019-11-27 | $60.92 | $61.00 | $60.66 | $60.79 | 212,500 | — | — | — | — | — |
| 2019-11-26 | $60.27 | $61.06 | $60.27 | $60.85 | 285,600 | — | — | — | — | — |
| 2019-11-25 | $60.62 | $61.17 | $60.40 | $60.46 | 270,000 | — | — | — | — | — |
| 2019-11-22 | $61.12 | $61.30 | $60.14 | $60.50 | 287,400 | — | — | — | — | — |
| 2019-11-21 | $61.69 | $61.69 | $60.87 | $60.96 | 294,000 | — | — | — | — | — |
| 2019-11-20 | $60.75 | $61.93 | $60.75 | $61.65 | 618,300 | — | — | — | — | — |
| 2019-11-19 | $60.68 | $60.97 | $60.64 | $60.79 | 308,600 | — | — | — | $0.17 | — |
| 2019-11-18 | $61.33 | $61.38 | $60.52 | $60.73 | 405,400 | — | — | — | — | — |
| 2019-11-15 | $61.40 | $61.84 | $61.24 | $61.50 | 259,500 | — | — | — | — | — |
| 2019-11-14 | $60.81 | $61.51 | $60.76 | $61.16 | 351,100 | — | — | — | — | — |
| 2019-11-13 | $60.64 | $61.35 | $60.35 | $60.87 | 334,900 | — | — | — | — | — |
| 2019-11-12 | $60.91 | $61.29 | $60.55 | $60.75 | 458,100 | — | — | — | — | — |
| 2019-11-11 | $60.43 | $61.23 | $60.43 | $61.03 | 348,800 | — | — | — | — | — |
| 2019-11-08 | $60.12 | $61.43 | $60.12 | $61.01 | 427,500 | — | — | — | — | — |
| 2019-11-07 | $61.13 | $61.44 | $60.00 | $60.21 | 560,900 | — | — | — | — | — |
| 2019-11-06 | $60.21 | $60.88 | $60.10 | $60.70 | 888,800 | — | — | — | — | — |
| 2019-11-05 | $60.00 | $62.94 | $59.34 | $60.28 | 1,528,400 | — | — | — | — | — |
| 2019-11-04 | $58.79 | $59.26 | $58.50 | $59.01 | 877,400 | — | — | — | — | — |
| 2019-11-01 | $58.35 | $58.86 | $58.25 | $58.38 | 442,200 | — | — | — | — | — |
| 2019-10-31 | $57.95 | $58.30 | $57.35 | $58.10 | 517,700 | — | — | — | — | — |
| 2019-10-30 | $57.79 | $58.41 | $57.52 | $58.01 | 323,600 | — | — | — | — | — |
| 2019-10-29 | $57.36 | $58.51 | $57.36 | $57.97 | 406,600 | — | — | — | — | — |
| 2019-10-28 | $57.65 | $58.10 | $57.37 | $57.68 | 242,900 | — | — | — | — | — |
| 2019-10-25 | $57.16 | $57.52 | $57.03 | $57.43 | 225,800 | — | — | — | — | — |
| 2019-10-24 | $56.62 | $57.50 | $56.05 | $57.40 | 309,600 | — | — | — | — | — |
| 2019-10-23 | $56.18 | $56.47 | $55.96 | $56.40 | 388,000 | — | — | — | — | — |
| 2019-10-22 | $55.95 | $56.40 | $55.76 | $56.36 | 348,200 | — | — | — | — | — |
| 2019-10-21 | $56.54 | $56.91 | $55.78 | $55.86 | 650,800 | — | — | — | — | — |
| 2019-10-18 | $56.49 | $56.87 | $55.57 | $56.33 | 477,200 | — | — | — | — | — |
| 2019-10-17 | $56.37 | $56.87 | $56.35 | $56.67 | 359,100 | — | — | — | — | — |
| 2019-10-16 | $56.26 | $56.61 | $55.69 | $56.17 | 679,100 | — | — | — | — | — |
| 2019-10-15 | $55.70 | $56.56 | $55.47 | $56.48 | 446,800 | — | — | — | — | — |
| 2019-10-14 | $55.57 | $55.84 | $55.39 | $55.53 | 177,600 | — | — | — | — | — |
| 2019-10-11 | $55.78 | $56.42 | $55.48 | $55.82 | 377,800 | — | — | — | — | — |
| 2019-10-10 | $54.73 | $55.52 | $54.53 | $55.17 | 396,800 | — | — | — | — | — |
| 2019-10-09 | $55.03 | $55.03 | $54.47 | $54.68 | 239,900 | — | — | — | — | — |
| 2019-10-08 | $55.08 | $55.25 | $54.41 | $54.62 | 312,700 | — | — | — | — | — |
| 2019-10-07 | $55.48 | $55.77 | $55.09 | $55.38 | 316,800 | — | — | — | — | — |
| 2019-10-04 | $56.53 | $56.72 | $55.35 | $55.68 | 374,800 | — | — | — | — | — |
| 2019-10-03 | $55.30 | $56.65 | $54.98 | $56.38 | 560,800 | — | — | — | — | — |
| 2019-10-02 | $55.54 | $55.67 | $54.64 | $55.22 | 477,500 | — | — | — | — | — |
| 2019-10-01 | $57.58 | $57.85 | $55.91 | $55.91 | 316,200 | — | — | — | — | — |
| 2019-09-30 | $57.95 | $57.99 | $57.08 | $57.21 | 336,100 | — | — | — | — | — |
| 2019-09-27 | $58.57 | $58.57 | $57.35 | $57.84 | 446,600 | — | — | — | — | — |
| 2019-09-26 | $58.62 | $58.85 | $58.11 | $58.46 | 216,900 | — | — | — | — | — |
| 2019-09-25 | $58.27 | $58.77 | $57.87 | $58.50 | 508,200 | — | — | — | — | — |
| 2019-09-24 | $59.34 | $59.36 | $58.00 | $58.17 | 396,100 | — | — | — | — | — |
| 2019-09-23 | $59.30 | $59.87 | $59.10 | $59.22 | 297,100 | — | — | — | — | — |
| 2019-09-20 | $60.10 | $60.53 | $59.02 | $59.63 | 889,100 | — | — | — | — | — |
| 2019-09-19 | $60.12 | $61.00 | $59.74 | $60.05 | 453,100 | — | — | — | — | — |
| 2019-09-18 | $60.38 | $60.40 | $59.28 | $60.28 | 635,500 | — | — | — | — | — |
| 2019-09-17 | $59.79 | $60.75 | $59.44 | $60.41 | 752,500 | — | — | — | — | — |
| 2019-09-16 | $59.92 | $60.60 | $59.59 | $59.86 | 781,600 | — | — | — | — | — |
| 2019-09-13 | $60.00 | $60.04 | $59.36 | $59.80 | 448,700 | — | — | — | — | — |
| 2019-09-12 | $60.19 | $60.19 | $59.47 | $59.90 | 316,000 | — | — | — | — | — |
| 2019-09-11 | $60.00 | $60.33 | $59.41 | $60.03 | 734,400 | — | — | — | — | — |
| 2019-09-10 | $59.11 | $60.10 | $58.62 | $59.99 | 577,100 | — | — | — | — | — |
| 2019-09-09 | $60.16 | $60.18 | $58.88 | $59.23 | 374,300 | — | — | — | — | — |
| 2019-09-06 | $59.81 | $60.17 | $59.35 | $59.90 | 266,400 | — | — | — | — | — |
| 2019-09-05 | $59.79 | $60.23 | $59.51 | $59.71 | 412,700 | — | — | — | — | — |
| 2019-09-04 | $60.00 | $60.00 | $59.06 | $59.13 | 278,400 | — | — | — | — | — |
| 2019-09-03 | $58.60 | $59.71 | $58.24 | $59.44 | 752,100 | — | — | — | — | — |
| 2019-08-30 | $58.99 | $59.60 | $58.87 | $59.20 | 374,600 | — | — | — | — | — |
| 2019-08-29 | $57.61 | $58.76 | $57.61 | $58.65 | 365,600 | — | — | — | — | — |
| 2019-08-28 | $56.12 | $57.00 | $55.46 | $57.00 | 298,600 | — | — | — | — | — |
| 2019-08-27 | $56.15 | $56.53 | $55.68 | $56.12 | 329,900 | — | — | — | — | — |
| 2019-08-26 | $56.74 | $56.74 | $55.65 | $56.02 | 367,200 | — | — | — | — | — |
| 2019-08-23 | $57.31 | $57.60 | $56.00 | $56.17 | 205,700 | — | — | — | — | — |
| 2019-08-22 | $57.32 | $57.81 | $56.87 | $57.57 | 224,800 | — | — | — | — | — |
| 2019-08-21 | $57.30 | $57.36 | $56.71 | $57.01 | 207,300 | — | — | — | — | — |
| 2019-08-20 | $56.77 | $56.91 | $56.25 | $56.67 | 296,300 | — | — | — | — | — |
| 2019-08-19 | $56.79 | $57.14 | $54.65 | $56.63 | 245,900 | — | — | — | — | — |
| 2019-08-16 | $55.45 | $56.22 | $55.28 | $56.07 | 482,400 | — | — | — | — | — |
| 2019-08-15 | $55.68 | $56.03 | $54.65 | $55.11 | 389,600 | — | — | — | $0.17 | — |
| 2019-08-14 | $55.52 | $56.22 | $55.12 | $55.64 | 403,900 | — | — | — | — | — |
| 2019-08-13 | $55.77 | $56.73 | $55.30 | $56.31 | 441,200 | — | — | — | — | — |
| 2019-08-12 | $56.53 | $56.95 | $55.74 | $55.84 | 512,200 | — | — | — | — | — |
| 2019-08-09 | $56.67 | $57.34 | $55.55 | $56.82 | 406,700 | — | — | — | — | — |
| 2019-08-08 | $56.63 | $57.69 | $56.55 | $57.03 | 745,400 | — | — | — | — | — |
| 2019-08-07 | $55.33 | $56.64 | $54.01 | $56.49 | 781,200 | — | — | — | — | — |
| 2019-08-06 | $55.00 | $56.25 | $53.36 | $55.85 | 1,407,700 | — | — | — | — | — |
| 2019-08-05 | $49.63 | $49.63 | $48.13 | $48.70 | 610,300 | — | — | — | — | — |
| 2019-08-02 | $51.37 | $51.52 | $50.35 | $50.40 | 554,600 | — | — | — | — | — |
| 2019-08-01 | $53.92 | $53.92 | $51.28 | $51.53 | 441,800 | — | — | — | — | — |
| 2019-07-31 | $54.23 | $54.60 | $53.61 | $53.91 | 583,200 | — | — | — | — | — |
| 2019-07-30 | $53.28 | $54.07 | $53.11 | $54.00 | 359,900 | — | — | — | — | — |
| 2019-07-29 | $53.51 | $53.73 | $53.37 | $53.58 | 284,400 | — | — | — | — | — |
| 2019-07-26 | $53.66 | $53.88 | $53.43 | $53.60 | 197,700 | — | — | — | — | — |
| 2019-07-25 | $53.49 | $54.00 | $53.00 | $53.51 | 326,200 | — | — | — | — | — |
| 2019-07-24 | $52.78 | $53.50 | $52.78 | $53.40 | 223,500 | — | — | — | — | — |
| 2019-07-23 | $52.43 | $53.12 | $52.25 | $53.09 | 186,000 | — | — | — | — | — |
| 2019-07-22 | $52.99 | $53.30 | $51.99 | $52.08 | 737,800 | — | — | — | — | — |
| 2019-07-19 | $53.09 | $53.37 | $52.76 | $52.99 | 255,100 | — | — | — | — | — |
| 2019-07-18 | $52.90 | $53.11 | $52.80 | $52.93 | 310,200 | — | — | — | — | — |
| 2019-07-17 | $53.01 | $53.28 | $52.47 | $53.05 | 399,500 | — | — | — | — | — |
| 2019-07-16 | $52.60 | $53.12 | $52.44 | $53.01 | 279,400 | — | — | — | — | — |
| 2019-07-15 | $52.98 | $53.16 | $52.30 | $52.66 | 308,700 | — | — | — | — | — |
| 2019-07-12 | $52.11 | $53.05 | $52.11 | $52.94 | 256,800 | — | — | — | — | — |
| 2019-07-11 | $52.02 | $52.29 | $51.76 | $52.03 | 353,400 | — | — | — | — | — |
| 2019-07-10 | $52.34 | $52.64 | $51.90 | $52.00 | 550,800 | — | — | — | — | — |
| 2019-07-09 | $51.84 | $52.17 | $51.43 | $52.08 | 553,100 | — | — | — | — | — |
| 2019-07-08 | $51.95 | $52.16 | $51.64 | $51.99 | 306,900 | — | — | — | — | — |
| 2019-07-05 | $51.79 | $52.29 | $51.50 | $52.21 | 366,100 | — | — | — | — | — |
| 2019-07-03 | $51.92 | $52.21 | $51.48 | $52.10 | 120,600 | — | — | — | — | — |
| 2019-07-02 | $51.68 | $52.17 | $51.39 | $51.74 | 475,500 | — | — | — | — | — |
| 2019-07-01 | $52.63 | $52.90 | $51.39 | $51.68 | 362,300 | — | — | — | — | — |
| 2019-06-28 | $51.64 | $52.19 | $51.39 | $52.10 | 1,123,200 | — | — | — | — | — |
| 2019-06-27 | $51.23 | $51.58 | $50.92 | $51.44 | 309,400 | — | — | — | — | — |
| 2019-06-26 | $51.33 | $51.35 | $50.83 | $51.03 | 424,600 | — | — | — | — | — |
| 2019-06-25 | $50.98 | $51.41 | $50.56 | $51.25 | 706,500 | — | — | — | — | — |
| 2019-06-24 | $51.05 | $51.57 | $50.76 | $51.01 | 390,100 | — | — | — | — | — |
| 2019-06-21 | $51.57 | $51.62 | $50.83 | $50.93 | 878,000 | — | — | — | — | — |
| 2019-06-20 | $51.74 | $51.83 | $51.17 | $51.74 | 480,500 | — | — | — | — | — |
| 2019-06-19 | $50.74 | $50.92 | $50.17 | $50.40 | 743,800 | — | — | — | — | — |
| 2019-06-18 | $50.08 | $51.03 | $49.84 | $50.76 | 417,500 | — | — | — | — | — |
| 2019-06-17 | $49.98 | $49.98 | $49.29 | $49.76 | 563,400 | — | — | — | — | — |
| 2019-06-14 | $50.07 | $50.25 | $49.81 | $49.96 | 393,400 | — | — | — | — | — |
| 2019-06-13 | $49.31 | $50.08 | $49.10 | $50.05 | 433,800 | — | — | — | — | — |
| 2019-06-12 | $49.06 | $49.10 | $48.85 | $49.05 | 284,200 | — | — | — | — | — |
| 2019-06-11 | $49.19 | $49.29 | $48.63 | $49.09 | 730,900 | — | — | — | — | — |
| 2019-06-10 | $48.92 | $49.26 | $48.61 | $48.80 | 370,300 | — | — | — | — | — |
| 2019-06-07 | $48.62 | $48.76 | $48.18 | $48.44 | 345,500 | — | — | — | — | — |
| 2019-06-06 | $48.13 | $48.60 | $47.55 | $48.33 | 286,000 | — | — | — | — | — |
| 2019-06-05 | $48.18 | $48.21 | $47.57 | $47.98 | 708,200 | — | — | — | — | — |
| 2019-06-04 | $47.32 | $48.11 | $47.14 | $48.00 | 247,800 | — | — | — | — | — |
| 2019-06-03 | $46.37 | $47.04 | $46.24 | $46.86 | 451,600 | — | — | — | — | — |
| 2019-05-31 | $46.40 | $46.57 | $46.07 | $46.54 | 399,100 | — | — | — | — | — |
| 2019-05-30 | $47.85 | $48.12 | $46.83 | $46.87 | 418,700 | — | — | — | — | — |
| 2019-05-29 | $47.97 | $48.18 | $47.69 | $47.88 | 585,300 | — | — | — | — | — |
| 2019-05-28 | $47.80 | $48.27 | $47.72 | $47.95 | 580,300 | — | — | — | — | — |
| 2019-05-24 | $48.03 | $48.10 | $47.46 | $47.80 | 468,800 | — | — | — | — | — |
| 2019-05-23 | $47.15 | $48.37 | $46.75 | $47.67 | 815,700 | — | — | — | — | — |
| 2019-05-22 | $48.42 | $48.42 | $47.89 | $48.08 | 367,200 | — | — | — | — | — |
| 2019-05-21 | $47.87 | $48.72 | $47.59 | $48.65 | 208,900 | — | — | — | — | — |
| 2019-05-20 | $47.76 | $47.95 | $47.35 | $47.54 | 251,000 | — | — | — | — | — |
| 2019-05-17 | $48.60 | $49.09 | $48.10 | $48.10 | 279,400 | — | — | — | — | — |
| 2019-05-16 | $48.92 | $49.59 | $48.66 | $48.96 | 263,700 | — | — | — | $0.17 | — |
| 2019-05-15 | $48.30 | $49.11 | $48.14 | $48.83 | 350,900 | — | — | — | — | — |
| 2019-05-14 | $48.32 | $48.99 | $48.12 | $48.93 | 351,800 | — | — | — | — | — |
| 2019-05-13 | $48.96 | $49.27 | $47.84 | $48.24 | 454,800 | — | — | — | — | — |
| 2019-05-10 | $49.55 | $49.99 | $48.85 | $49.95 | 431,200 | — | — | — | — | — |
| 2019-05-09 | $49.96 | $50.08 | $49.25 | $49.89 | 305,400 | — | — | — | — | — |
| 2019-05-08 | $50.08 | $50.55 | $49.88 | $50.24 | 454,500 | — | — | — | — | — |
| 2019-05-07 | $50.00 | $50.35 | $49.53 | $50.00 | 475,800 | — | — | — | — | — |
| 2019-05-06 | $49.21 | $50.66 | $49.21 | $50.52 | 409,000 | — | — | — | — | — |
| 2019-05-03 | $49.59 | $50.26 | $49.34 | $49.73 | 1,137,500 | — | — | — | — | — |
| 2019-05-02 | $50.69 | $50.69 | $46.05 | $49.71 | 1,549,900 | — | — | — | — | — |
| 2019-05-01 | $51.36 | $51.67 | $50.70 | $50.70 | 432,800 | — | — | — | — | — |
| 2019-04-30 | $51.11 | $51.29 | $50.77 | $51.10 | 522,100 | — | — | — | — | — |
| 2019-04-29 | $50.91 | $51.26 | $50.60 | $51.14 | 215,100 | — | — | — | — | — |
| 2019-04-26 | $51.01 | $51.41 | $50.83 | $50.92 | 293,100 | — | — | — | — | — |
| 2019-04-25 | $51.63 | $51.71 | $50.44 | $51.06 | 460,800 | — | — | — | — | — |
| 2019-04-24 | $52.87 | $52.87 | $51.79 | $51.97 | 274,000 | — | — | — | — | — |
| 2019-04-23 | $52.02 | $53.06 | $51.87 | $52.70 | 453,100 | — | — | — | — | — |
| 2019-04-22 | $51.64 | $52.01 | $51.38 | $51.70 | 288,100 | — | — | — | — | — |
| 2019-04-18 | $51.57 | $52.02 | $51.25 | $51.89 | 182,200 | — | — | — | — | — |
| 2019-04-17 | $52.55 | $52.59 | $51.29 | $51.43 | 348,300 | — | — | — | — | — |
| 2019-04-16 | $52.27 | $52.45 | $51.75 | $52.18 | 354,300 | — | — | — | — | — |
| 2019-04-15 | $52.07 | $52.57 | $51.55 | $52.13 | 443,800 | — | — | — | — | — |
| 2019-04-12 | $51.62 | $52.13 | $51.58 | $52.05 | 351,600 | — | — | — | — | — |
| 2019-04-11 | $50.78 | $51.21 | $50.64 | $51.21 | 598,700 | — | — | — | — | — |
| 2019-04-10 | $50.58 | $50.72 | $50.24 | $50.72 | 264,500 | — | — | — | — | — |
| 2019-04-09 | $50.84 | $50.84 | $50.32 | $50.45 | 411,700 | — | — | — | — | — |
| 2019-04-08 | $50.71 | $51.15 | $50.50 | $51.15 | 383,200 | — | — | — | — | — |
| 2019-04-05 | $50.54 | $51.18 | $50.43 | $50.90 | 377,100 | — | — | — | — | — |
| 2019-04-04 | $50.00 | $50.77 | $50.00 | $50.45 | 317,000 | — | — | — | — | — |
| 2019-04-03 | $50.44 | $50.65 | $49.71 | $49.96 | 300,300 | — | — | — | — | — |
| 2019-04-02 | $50.82 | $50.97 | $49.99 | $50.20 | 425,600 | — | — | — | — | — |
| 2019-04-01 | $49.97 | $50.86 | $49.85 | $50.84 | 402,700 | — | — | — | — | — |
| 2019-03-29 | $49.66 | $50.25 | $49.43 | $49.58 | 493,700 | — | — | — | — | — |
| 2019-03-28 | $48.45 | $49.58 | $48.26 | $49.41 | 743,100 | — | — | — | — | — |
| 2019-03-27 | $48.81 | $48.92 | $48.07 | $48.23 | 741,300 | — | — | — | — | — |
| 2019-03-26 | $48.88 | $48.92 | $48.38 | $48.78 | 356,000 | — | — | — | — | — |
| 2019-03-25 | $48.08 | $48.60 | $47.85 | $48.51 | 351,100 | — | — | — | — | — |
| 2019-03-22 | $49.62 | $49.81 | $48.08 | $48.08 | 309,700 | — | — | — | — | — |
| 2019-03-21 | $49.39 | $50.30 | $49.34 | $49.79 | 227,000 | — | — | — | — | — |
| 2019-03-20 | $50.02 | $50.06 | $49.24 | $49.57 | 484,200 | — | — | — | — | — |
| 2019-03-19 | $50.52 | $50.92 | $49.94 | $50.00 | 762,000 | — | — | — | — | — |
| 2019-03-18 | $49.36 | $50.45 | $49.29 | $50.40 | 707,700 | — | — | — | — | — |
| 2019-03-15 | $49.33 | $49.74 | $49.06 | $49.40 | 1,750,800 | — | — | — | — | — |
| 2019-03-14 | $49.50 | $49.60 | $48.87 | $49.09 | 590,700 | — | — | — | — | — |
| 2019-03-13 | $49.74 | $49.80 | $49.26 | $49.55 | 742,700 | — | — | — | — | — |
| 2019-03-12 | $49.07 | $49.91 | $48.80 | $49.64 | 794,800 | — | — | — | — | — |
| 2019-03-11 | $48.39 | $49.13 | $48.08 | $49.05 | 765,500 | — | — | — | — | — |
| 2019-03-08 | $48.74 | $48.76 | $47.99 | $48.71 | 461,600 | — | — | — | $0.17 | — |
| 2019-03-07 | $48.96 | $49.34 | $48.55 | $49.30 | 1,162,000 | — | — | — | — | — |
| 2019-03-06 | $50.36 | $50.68 | $49.03 | $49.08 | 632,100 | — | — | — | — | — |
| 2019-03-05 | $50.46 | $50.97 | $50.39 | $50.42 | 589,900 | — | — | — | — | — |
| 2019-03-04 | $51.90 | $51.96 | $50.33 | $50.46 | 1,161,100 | — | — | — | — | — |
| 2019-03-01 | $51.85 | $52.51 | $51.44 | $51.76 | 1,027,300 | — | — | — | — | — |
| 2019-02-28 | $53.19 | $53.89 | $52.33 | $52.35 | 805,800 | — | — | — | — | — |
| 2019-02-27 | $53.44 | $53.94 | $53.00 | $53.13 | 1,354,100 | — | — | — | — | — |
| 2019-02-26 | $54.75 | $57.76 | $52.16 | $53.08 | 2,546,500 | — | — | — | — | — |
| 2019-02-25 | $53.21 | $53.63 | $52.81 | $52.87 | 1,168,100 | — | — | — | — | — |
| 2019-02-22 | $52.15 | $53.05 | $52.02 | $53.03 | 544,900 | — | — | — | — | — |
| 2019-02-21 | $51.80 | $52.04 | $51.45 | $51.88 | 522,700 | — | — | — | — | — |
| 2019-02-20 | $51.50 | $51.97 | $51.31 | $51.84 | 545,000 | — | — | — | — | — |
| 2019-02-19 | $51.33 | $51.84 | $51.09 | $51.54 | 541,900 | — | — | — | — | — |
| 2019-02-15 | $50.40 | $51.46 | $50.14 | $51.45 | 547,700 | — | — | — | — | — |
| 2019-02-14 | $49.37 | $50.12 | $49.11 | $50.09 | 529,300 | — | — | — | — | — |
| 2019-02-13 | $49.24 | $49.48 | $48.66 | $49.39 | 453,500 | — | — | — | — | — |
| 2019-02-12 | $48.96 | $49.31 | $48.52 | $49.13 | 471,200 | — | — | — | — | — |
| 2019-02-11 | $48.60 | $48.88 | $48.22 | $48.62 | 740,100 | — | — | — | — | — |
| 2019-02-08 | $48.08 | $48.65 | $47.84 | $48.42 | 503,100 | — | — | — | — | — |
| 2019-02-07 | $48.37 | $48.80 | $47.99 | $48.59 | 547,100 | — | — | — | — | — |
| 2019-02-06 | $48.41 | $48.77 | $48.07 | $48.53 | 444,900 | — | — | — | — | — |
| 2019-02-05 | $48.10 | $48.70 | $47.93 | $48.40 | 848,500 | — | — | — | — | — |
| 2019-02-04 | $46.86 | $48.11 | $46.80 | $48.05 | 715,700 | — | — | — | — | — |
| 2019-02-01 | $46.61 | $46.85 | $46.15 | $46.80 | 529,500 | — | — | — | — | — |
| 2019-01-31 | $46.16 | $46.48 | $45.53 | $46.42 | 636,100 | — | — | — | — | — |
| 2019-01-30 | $45.95 | $46.41 | $44.96 | $45.94 | 507,400 | — | — | — | — | — |
| 2019-01-29 | $45.34 | $45.86 | $45.00 | $45.59 | 550,600 | — | — | — | — | — |
| 2019-01-28 | $44.50 | $45.34 | $44.50 | $45.17 | 536,200 | — | — | — | — | — |
| 2019-01-25 | $44.53 | $45.15 | $44.53 | $45.08 | 392,900 | — | — | — | — | — |
| 2019-01-24 | $43.41 | $44.36 | $43.26 | $44.25 | 499,400 | — | — | — | — | — |
| 2019-01-23 | $43.86 | $44.14 | $42.97 | $43.20 | 726,600 | — | — | — | — | — |
| 2019-01-22 | $44.04 | $44.42 | $43.01 | $43.57 | 921,000 | — | — | — | — | — |
| 2019-01-18 | $43.43 | $44.51 | $43.26 | $44.20 | 1,140,800 | — | — | — | — | — |
| 2019-01-17 | $41.85 | $43.20 | $41.60 | $43.03 | 900,500 | — | — | — | — | — |
| 2019-01-16 | $40.97 | $42.08 | $40.85 | $42.01 | 1,076,100 | — | — | — | — | — |
| 2019-01-15 | $40.64 | $41.19 | $40.31 | $41.06 | 533,900 | — | — | — | — | — |
| 2019-01-14 | $40.21 | $40.83 | $40.16 | $40.55 | 673,800 | — | — | — | — | — |
| 2019-01-11 | $40.50 | $40.68 | $40.13 | $40.62 | 738,300 | — | — | — | — | — |
| 2019-01-10 | $40.34 | $40.73 | $39.71 | $40.63 | 519,400 | — | — | — | — | — |
| 2019-01-09 | $40.43 | $40.83 | $40.26 | $40.66 | 501,500 | — | — | — | — | — |
| 2019-01-08 | $40.00 | $40.36 | $39.52 | $40.34 | 875,100 | — | — | — | — | — |
| 2019-01-07 | $39.52 | $40.30 | $39.34 | $39.79 | 777,800 | — | — | — | — | — |
| 2019-01-04 | $38.59 | $39.75 | $38.41 | $39.63 | 618,900 | — | — | — | — | — |
| 2019-01-03 | $38.59 | $38.97 | $37.40 | $38.10 | 744,000 | — | — | — | — | — |
| 2019-01-02 | $37.78 | $39.03 | $37.43 | $38.90 | 882,600 | — | — | — | — | — |
| 2018-12-31 | $37.23 | $38.26 | $36.69 | $38.23 | 933,300 | — | — | — | — | — |
| 2018-12-28 | $37.43 | $37.92 | $36.66 | $36.92 | 1,051,400 | — | — | — | — | — |
| 2018-12-27 | $37.15 | $37.38 | $36.14 | $37.24 | 1,131,900 | — | — | — | — | — |
| 2018-12-26 | $37.04 | $37.59 | $35.91 | $37.57 | 852,100 | — | — | — | — | — |
| 2018-12-24 | $36.74 | $37.08 | $36.02 | $36.76 | 493,500 | — | — | — | — | — |
| 2018-12-21 | $38.77 | $38.95 | $37.12 | $37.16 | 1,907,000 | — | — | — | — | — |
| 2018-12-20 | $39.78 | $40.24 | $37.73 | $38.77 | 1,125,900 | — | — | — | — | — |
| 2018-12-19 | $40.58 | $41.76 | $39.82 | $40.07 | 951,000 | — | — | — | — | — |
| 2018-12-18 | $41.54 | $42.16 | $40.58 | $40.76 | 1,108,900 | — | — | — | — | — |
| 2018-12-17 | $41.65 | $42.58 | $40.54 | $41.13 | 1,566,300 | — | — | — | — | — |
| 2018-12-14 | $41.48 | $42.40 | $41.48 | $41.82 | 1,586,500 | — | — | — | — | — |
| 2018-12-13 | $41.83 | $42.48 | $41.70 | $42.18 | 1,023,700 | — | — | — | — | — |
| 2018-12-12 | $41.67 | $42.32 | $41.12 | $42.06 | 1,142,200 | — | — | — | — | — |
| 2018-12-11 | $42.09 | $42.09 | $40.22 | $41.12 | 1,205,300 | — | — | — | — | — |
| 2018-12-10 | $41.70 | $42.47 | $41.13 | $41.54 | 1,734,300 | — | — | — | — | — |
| 2018-12-07 | $42.94 | $43.25 | $41.40 | $41.86 | 1,518,600 | — | — | — | — | — |
| 2018-12-06 | $42.36 | $42.88 | $40.91 | $42.80 | 1,560,000 | — | — | — | — | — |
| 2018-12-04 | $45.17 | $45.17 | $42.94 | $43.02 | 1,432,100 | — | — | — | — | — |
| 2018-12-03 | $46.03 | $46.60 | $45.05 | $45.17 | 1,038,500 | — | — | — | — | — |
| 2018-11-30 | $44.88 | $45.55 | $44.23 | $45.22 | 1,043,600 | — | — | — | — | — |
| 2018-11-29 | $44.82 | $45.50 | $44.82 | $45.02 | 1,056,200 | — | — | — | — | — |
| 2018-11-28 | $43.56 | $45.13 | $43.46 | $45.00 | 1,030,200 | — | — | — | — | — |
| 2018-11-27 | $42.64 | $43.43 | $41.94 | $43.28 | 1,239,000 | — | — | — | — | — |
| 2018-11-26 | $43.13 | $43.62 | $42.59 | $42.73 | 931,200 | — | — | — | — | — |
| 2018-11-23 | $42.80 | $43.29 | $42.37 | $42.86 | 314,900 | — | — | — | — | — |
| 2018-11-21 | $42.04 | $43.85 | $42.04 | $43.19 | 1,292,200 | — | — | — | — | — |
| 2018-11-20 | $42.66 | $42.70 | $41.31 | $41.78 | 1,042,200 | — | — | — | — | — |
| 2018-11-19 | $44.45 | $44.78 | $43.04 | $43.31 | 1,158,700 | — | — | — | $0.16 | — |
| 2018-11-16 | $43.33 | $45.11 | $43.33 | $44.85 | 1,061,000 | — | — | — | — | — |
| 2018-11-15 | $43.60 | $44.11 | $42.78 | $43.45 | 1,558,600 | — | — | — | — | — |
| 2018-11-14 | $42.65 | $44.49 | $42.65 | $43.86 | 1,491,300 | — | — | — | — | — |
| 2018-11-13 | $44.19 | $44.71 | $41.98 | $42.34 | 2,194,500 | — | — | — | — | — |
| 2018-11-12 | $46.89 | $46.98 | $44.13 | $44.23 | 1,465,700 | — | — | — | — | — |
| 2018-11-09 | $46.29 | $47.92 | $46.26 | $47.29 | 1,861,700 | — | — | — | — | — |
| 2018-11-08 | $45.42 | $47.16 | $44.81 | $46.45 | 2,559,400 | — | — | — | — | — |
| 2018-11-07 | $52.00 | $52.30 | $44.50 | $46.26 | 6,691,300 | — | — | — | — | — |
| 2018-11-06 | $60.22 | $61.14 | $60.00 | $60.67 | 666,100 | — | — | — | — | — |
| 2018-11-05 | $60.16 | $60.62 | $59.32 | $60.15 | 561,200 | — | — | — | — | — |
| 2018-11-02 | $60.20 | $60.71 | $59.27 | $59.91 | 312,000 | — | — | — | — | — |
| 2018-11-01 | $58.77 | $60.06 | $58.58 | $59.81 | 446,100 | — | — | — | — | — |
| 2018-10-31 | $57.84 | $58.74 | $57.36 | $58.46 | 473,600 | — | — | — | — | — |
| 2018-10-30 | $55.94 | $57.40 | $55.59 | $57.25 | 396,500 | — | — | — | — | — |
| 2018-10-29 | $58.25 | $58.63 | $55.46 | $56.02 | 484,700 | — | — | — | — | — |
| 2018-10-26 | $56.48 | $58.13 | $56.26 | $57.52 | 393,100 | — | — | — | — | — |
| 2018-10-25 | $58.31 | $58.43 | $56.86 | $56.97 | 727,900 | — | — | — | — | — |
| 2018-10-24 | $59.82 | $60.16 | $57.88 | $58.02 | 583,900 | — | — | — | — | — |
| 2018-10-23 | $58.26 | $60.10 | $58.26 | $59.81 | 655,500 | — | — | — | — | — |
| 2018-10-22 | $59.20 | $59.21 | $58.52 | $59.06 | 293,200 | — | — | — | — | — |
| 2018-10-19 | $59.34 | $59.48 | $58.79 | $59.11 | 295,200 | — | — | — | — | — |
| 2018-10-18 | $59.80 | $60.28 | $59.12 | $59.35 | 386,200 | — | — | — | — | — |
| 2018-10-17 | $60.14 | $60.30 | $59.43 | $59.97 | 317,300 | — | — | — | — | — |
| 2018-10-16 | $58.84 | $60.40 | $58.46 | $60.23 | 484,000 | — | — | — | — | — |
| 2018-10-15 | $57.66 | $58.76 | $57.60 | $58.49 | 391,700 | — | — | — | — | — |
| 2018-10-12 | $58.03 | $58.24 | $56.94 | $57.51 | 455,200 | — | — | — | — | — |
| 2018-10-11 | $57.65 | $58.12 | $56.80 | $57.25 | 631,000 | — | — | — | — | — |
| 2018-10-10 | $60.26 | $60.26 | $58.09 | $58.17 | 425,800 | — | — | — | — | — |
| 2018-10-09 | $61.82 | $61.88 | $60.09 | $60.23 | 499,300 | — | — | — | — | — |
| 2018-10-08 | $62.50 | $62.67 | $61.53 | $61.93 | 426,000 | — | — | — | — | — |
| 2018-10-05 | $63.01 | $63.55 | $62.63 | $62.67 | 384,000 | — | — | — | — | — |
| 2018-10-04 | $63.01 | $63.59 | $62.17 | $62.94 | 544,500 | — | — | — | — | — |
| 2018-10-03 | $63.35 | $63.66 | $62.95 | $63.06 | 373,000 | — | — | — | — | — |
| 2018-10-02 | $62.88 | $63.48 | $62.88 | $63.18 | 373,900 | — | — | — | — | — |
| 2018-10-01 | $63.04 | $63.20 | $62.37 | $63.06 | 422,900 | — | — | — | — | — |
| 2018-09-28 | $61.71 | $62.76 | $61.71 | $62.54 | 394,700 | — | — | — | — | — |
| 2018-09-27 | $61.63 | $62.10 | $61.24 | $61.83 | 264,400 | — | — | — | — | — |
| 2018-09-26 | $62.24 | $62.26 | $61.36 | $61.59 | 541,800 | — | — | — | — | — |
| 2018-09-25 | $62.02 | $62.40 | $61.75 | $62.10 | 337,700 | — | — | — | — | — |
| 2018-09-24 | $62.48 | $62.51 | $61.54 | $61.97 | 348,000 | — | — | — | — | — |
| 2018-09-21 | $63.23 | $63.31 | $62.58 | $62.69 | 957,800 | — | — | — | — | — |
| 2018-09-20 | $62.37 | $62.93 | $61.67 | $62.89 | 621,800 | — | — | — | — | — |
| 2018-09-19 | $63.42 | $64.01 | $62.04 | $62.19 | 642,100 | — | — | — | — | — |
| 2018-09-18 | $63.10 | $63.62 | $62.66 | $63.31 | 720,200 | — | — | — | — | — |
| 2018-09-17 | $62.46 | $63.18 | $62.39 | $63.14 | 628,900 | — | — | — | — | — |
| 2018-09-14 | $62.16 | $62.86 | $62.16 | $62.57 | 343,700 | — | — | — | — | — |
| 2018-09-13 | $61.61 | $62.64 | $61.51 | $62.20 | 479,800 | — | — | — | — | — |
| 2018-09-12 | $61.19 | $61.62 | $60.97 | $61.48 | 313,300 | — | — | — | — | — |
| 2018-09-11 | $61.57 | $61.68 | $61.14 | $61.23 | 389,500 | — | — | — | — | — |
| 2018-09-10 | $61.73 | $62.11 | $61.58 | $61.79 | 505,800 | — | — | — | — | — |
| 2018-09-07 | $61.38 | $62.08 | $61.36 | $61.54 | 478,900 | — | — | — | — | — |
| 2018-09-06 | $60.94 | $61.61 | $60.85 | $61.58 | 468,300 | — | — | — | — | — |
| 2018-09-05 | $60.98 | $61.24 | $60.82 | $60.92 | 485,800 | — | — | — | — | — |
| 2018-09-04 | $61.09 | $61.21 | $60.55 | $61.02 | 550,500 | — | — | — | — | — |
| 2018-08-31 | $61.03 | $61.47 | $60.70 | $61.32 | 563,600 | — | — | — | — | — |
| 2018-08-30 | $62.61 | $62.78 | $60.91 | $61.04 | 528,800 | — | — | — | — | — |
| 2018-08-29 | $63.75 | $63.89 | $62.66 | $62.70 | 500,200 | — | — | — | — | — |
| 2018-08-28 | $63.84 | $63.93 | $63.12 | $63.75 | 500,500 | — | — | — | — | — |
| 2018-08-27 | $63.29 | $63.81 | $63.27 | $63.45 | 421,200 | — | — | — | — | — |
| 2018-08-24 | $62.80 | $63.19 | $62.65 | $63.18 | 357,200 | — | — | — | — | — |
| 2018-08-23 | $63.94 | $64.05 | $62.53 | $62.65 | 532,000 | — | — | — | — | — |
| 2018-08-22 | $64.35 | $64.42 | $63.85 | $64.00 | 580,900 | — | — | — | — | — |
| 2018-08-21 | $63.87 | $64.68 | $63.87 | $64.46 | 478,500 | — | — | — | — | — |
| 2018-08-20 | $63.17 | $64.17 | $62.98 | $63.91 | 395,900 | — | — | — | — | — |
| 2018-08-17 | $62.92 | $63.69 | $62.86 | $62.98 | 596,100 | — | — | — | $0.16 | — |
| 2018-08-16 | $63.07 | $63.34 | $62.68 | $63.27 | 649,300 | — | — | — | — | — |
| 2018-08-15 | $62.85 | $63.01 | $62.12 | $62.60 | 543,000 | — | — | — | — | — |
| 2018-08-14 | $62.97 | $63.51 | $62.64 | $63.24 | 764,100 | — | — | — | — | — |
| 2018-08-13 | $62.40 | $63.30 | $62.40 | $62.77 | 468,800 | — | — | — | — | — |
| 2018-08-10 | $62.48 | $63.11 | $62.27 | $62.45 | 659,700 | — | — | — | — | — |
| 2018-08-09 | $62.62 | $63.32 | $62.44 | $62.74 | 607,700 | — | — | — | — | — |
| 2018-08-08 | $63.61 | $63.90 | $62.54 | $62.62 | 1,164,900 | — | — | — | — | — |
| 2018-08-07 | $64.68 | $64.92 | $60.61 | $64.18 | 2,419,800 | — | — | — | — | — |
| 2018-08-06 | $66.70 | $67.42 | $66.24 | $66.81 | 787,100 | — | — | — | — | — |
| 2018-08-03 | $65.82 | $66.90 | $65.57 | $66.77 | 400,200 | — | — | — | — | — |
| 2018-08-02 | $65.45 | $65.85 | $65.03 | $65.67 | 289,400 | — | — | — | — | — |
| 2018-08-01 | $65.76 | $66.13 | $65.38 | $65.48 | 327,600 | — | — | — | — | — |
| 2018-07-31 | $64.47 | $65.99 | $64.33 | $65.76 | 298,900 | — | — | — | — | — |
| 2018-07-30 | $65.49 | $65.78 | $64.08 | $64.13 | 280,000 | — | — | — | — | — |
| 2018-07-27 | $65.69 | $65.98 | $65.13 | $65.45 | 162,400 | — | — | — | — | — |
| 2018-07-26 | $64.95 | $65.99 | $64.95 | $65.72 | 384,400 | — | — | — | — | — |
| 2018-07-25 | $64.59 | $65.07 | $63.69 | $65.02 | 516,800 | — | — | — | — | — |
| 2018-07-24 | $64.21 | $64.89 | $63.67 | $64.78 | 619,300 | — | — | — | — | — |
| 2018-07-23 | $64.78 | $64.78 | $63.77 | $63.82 | 237,500 | — | — | — | — | — |
| 2018-07-20 | $65.07 | $65.54 | $64.82 | $64.84 | 177,300 | — | — | — | — | — |
| 2018-07-19 | $64.78 | $65.31 | $64.62 | $65.23 | 188,600 | — | — | — | — | — |
| 2018-07-18 | $64.48 | $65.24 | $64.22 | $64.97 | 220,300 | — | — | — | — | — |
| 2018-07-17 | $63.88 | $64.56 | $63.81 | $64.49 | 644,900 | — | — | — | — | — |
| 2018-07-16 | $64.15 | $64.35 | $63.70 | $63.90 | 570,100 | — | — | — | — | — |
| 2018-07-13 | $63.72 | $64.32 | $63.32 | $63.93 | 191,000 | — | — | — | — | — |
| 2018-07-12 | $63.66 | $63.93 | $63.18 | $63.62 | 483,100 | — | — | — | — | — |
| 2018-07-11 | $63.77 | $64.17 | $63.48 | $63.65 | 548,600 | — | — | — | — | — |
| 2018-07-10 | $64.03 | $64.40 | $63.92 | $64.18 | 448,500 | — | — | — | — | — |
| 2018-07-09 | $63.21 | $63.95 | $63.21 | $63.91 | 859,400 | — | — | — | — | — |
| 2018-07-06 | $62.90 | $63.20 | $62.47 | $62.91 | 485,100 | — | — | — | — | — |
| 2018-07-05 | $63.20 | $63.30 | $62.38 | $62.95 | 912,200 | — | — | — | — | — |
| 2018-07-03 | $62.78 | $63.53 | $62.67 | $62.99 | 393,100 | — | — | — | — | — |
| 2018-07-02 | $61.92 | $62.53 | $61.67 | $62.36 | 624,000 | — | — | — | — | — |
| 2018-06-29 | $62.20 | $62.76 | $61.97 | $62.32 | 452,500 | — | — | — | — | — |
| 2018-06-28 | $61.46 | $62.08 | $60.93 | $61.86 | 374,500 | — | — | — | — | — |
| 2018-06-27 | $62.01 | $63.11 | $61.53 | $61.55 | 554,800 | — | — | — | — | — |
| 2018-06-26 | $61.96 | $62.56 | $61.69 | $62.20 | 430,500 | — | — | — | — | — |
| 2018-06-25 | $62.04 | $62.09 | $61.36 | $61.87 | 552,300 | — | — | — | — | — |
| 2018-06-22 | $63.00 | $63.03 | $61.86 | $62.29 | 917,400 | — | — | — | — | — |
| 2018-06-21 | $63.15 | $63.32 | $62.44 | $62.64 | 571,100 | — | — | — | — | — |
| 2018-06-20 | $63.08 | $63.38 | $62.41 | $63.07 | 748,700 | — | — | — | — | — |
| 2018-06-19 | $64.44 | $64.56 | $62.80 | $62.95 | 1,045,400 | — | — | — | — | — |
| 2018-06-18 | $65.27 | $65.45 | $64.75 | $65.08 | 787,200 | — | — | — | — | — |
| 2018-06-15 | $65.57 | $65.92 | $65.25 | $65.39 | 439,100 | — | — | — | — | — |
| 2018-06-14 | $66.68 | $66.77 | $65.73 | $65.91 | 415,700 | — | — | — | — | — |
| 2018-06-13 | $66.73 | $66.99 | $66.07 | $66.47 | 590,700 | — | — | — | — | — |
| 2018-06-12 | $67.56 | $67.60 | $66.71 | $66.79 | 373,400 | — | — | — | — | — |
| 2018-06-11 | $67.29 | $68.03 | $67.13 | $67.57 | 373,200 | — | — | — | — | — |
| 2018-06-08 | $66.55 | $67.36 | $66.39 | $67.36 | 502,500 | — | — | — | — | — |
| 2018-06-07 | $67.46 | $67.58 | $66.07 | $66.58 | 545,100 | — | — | — | — | — |
| 2018-06-06 | $67.45 | $67.77 | $66.70 | $67.39 | 586,300 | — | — | — | — | — |
| 2018-06-05 | $66.86 | $67.18 | $66.54 | $67.17 | 660,500 | — | — | — | — | — |
| 2018-06-04 | $67.73 | $67.83 | $66.63 | $66.90 | 448,500 | — | — | — | — | — |
| 2018-06-01 | $67.11 | $67.69 | $67.07 | $67.45 | 320,800 | — | — | — | — | — |
| 2018-05-31 | $67.65 | $67.65 | $66.61 | $66.74 | 312,900 | — | — | — | — | — |
| 2018-05-30 | $67.55 | $67.80 | $66.98 | $67.49 | 575,200 | — | — | — | — | — |
| 2018-05-29 | $67.36 | $67.68 | $66.48 | $67.25 | 306,900 | — | — | — | — | — |
| 2018-05-25 | $67.95 | $68.10 | $67.55 | $67.78 | 379,500 | — | — | — | — | — |
| 2018-05-24 | $67.07 | $68.12 | $65.90 | $68.10 | 516,900 | — | — | — | — | — |
| 2018-05-23 | $67.63 | $68.05 | $67.45 | $68.04 | 280,300 | — | — | — | — | — |
| 2018-05-22 | $68.61 | $68.61 | $67.84 | $67.99 | 445,100 | — | — | — | — | — |
| 2018-05-21 | $68.77 | $69.15 | $68.43 | $68.59 | 415,000 | — | — | — | — | — |
| 2018-05-18 | $68.37 | $68.82 | $68.12 | $68.44 | 400,500 | — | — | — | — | — |
| 2018-05-17 | $67.93 | $68.71 | $67.93 | $68.37 | 372,000 | — | — | — | $0.16 | — |
| 2018-05-16 | $67.88 | $68.47 | $67.88 | $68.35 | 490,100 | — | — | — | — | — |
| 2018-05-15 | $67.43 | $67.89 | $67.24 | $67.76 | 502,500 | — | — | — | — | — |
| 2018-05-14 | $67.88 | $68.17 | $67.29 | $67.53 | 816,600 | — | — | — | — | — |
| 2018-05-11 | $67.25 | $67.73 | $67.07 | $67.62 | 438,900 | — | — | — | — | — |
| 2018-05-10 | $66.58 | $67.91 | $66.37 | $67.48 | 582,600 | — | — | — | — | — |
| 2018-05-09 | $66.53 | $66.94 | $66.11 | $66.56 | 564,000 | — | — | — | — | — |
| 2018-05-08 | $67.70 | $67.87 | $65.82 | $66.59 | 1,515,400 | — | — | — | — | — |
| 2018-05-07 | $68.31 | $69.95 | $67.47 | $67.70 | 1,194,100 | — | — | — | — | — |
| 2018-05-04 | $66.37 | $67.51 | $66.35 | $66.50 | 813,700 | — | — | — | — | — |
| 2018-05-03 | $66.23 | $66.82 | $65.29 | $66.31 | 668,800 | — | — | — | — | — |
| 2018-05-02 | $66.98 | $67.67 | $66.49 | $66.52 | 524,800 | — | — | — | — | — |
| 2018-05-01 | $67.64 | $67.97 | $65.55 | $66.94 | 504,900 | — | — | — | — | — |
| 2018-04-30 | $68.33 | $69.03 | $67.80 | $67.80 | 465,600 | — | — | — | — | — |
| 2018-04-27 | $69.23 | $69.23 | $68.09 | $68.31 | 522,600 | — | — | — | — | — |
| 2018-04-26 | $69.00 | $69.56 | $68.27 | $69.15 | 442,800 | — | — | — | — | — |
| 2018-04-25 | $69.07 | $69.70 | $68.38 | $68.89 | 545,700 | — | — | — | — | — |
| 2018-04-24 | $71.15 | $72.18 | $68.45 | $69.29 | 631,900 | — | — | — | — | — |
| 2018-04-23 | $71.04 | $71.58 | $70.53 | $70.78 | 345,800 | — | — | — | — | — |
| 2018-04-20 | $70.96 | $71.04 | $70.24 | $70.94 | 446,100 | — | — | — | — | — |
| 2018-04-19 | $69.92 | $70.99 | $69.70 | $70.61 | 369,000 | — | — | — | — | — |
| 2018-04-18 | $69.74 | $70.17 | $69.11 | $69.93 | 376,800 | — | — | — | — | — |
| 2018-04-17 | $68.38 | $70.69 | $68.38 | $69.35 | 945,400 | — | — | — | — | — |
| 2018-04-16 | $66.98 | $67.60 | $66.70 | $67.53 | 369,300 | — | — | — | — | — |
| 2018-04-13 | $66.24 | $66.60 | $65.53 | $66.57 | 528,900 | — | — | — | — | — |
| 2018-04-12 | $66.07 | $66.42 | $65.87 | $65.99 | 464,000 | — | — | — | — | — |
| 2018-04-11 | $65.10 | $66.13 | $65.03 | $65.86 | 562,500 | — | — | — | — | — |
| 2018-04-10 | $65.48 | $65.54 | $64.78 | $65.34 | 462,500 | — | — | — | — | — |
| 2018-04-09 | $64.87 | $65.51 | $64.61 | $64.83 | 394,800 | — | — | — | — | — |
| 2018-04-06 | $64.80 | $65.33 | $63.94 | $64.59 | 625,400 | — | — | — | — | — |
| 2018-04-05 | $64.48 | $65.35 | $64.03 | $65.23 | 527,800 | — | — | — | — | — |
| 2018-04-04 | $62.77 | $64.04 | $62.63 | $63.93 | 344,500 | — | — | — | — | — |
| 2018-04-03 | $62.66 | $64.05 | $62.38 | $63.72 | 984,900 | — | — | — | — | — |
| 2018-04-02 | $63.31 | $63.58 | $61.70 | $62.61 | 577,700 | — | — | — | — | — |
| 2018-03-29 | $64.27 | $64.27 | $62.17 | $63.53 | 926,300 | — | — | — | — | — |
| 2018-03-28 | $65.45 | $65.80 | $64.21 | $64.50 | 680,000 | — | — | — | — | — |
| 2018-03-27 | $67.69 | $67.69 | $65.05 | $65.55 | 1,033,500 | — | — | — | — | — |
| 2018-03-26 | $66.00 | $67.38 | $65.29 | $67.37 | 996,500 | — | — | — | — | — |
| 2018-03-23 | $65.28 | $66.79 | $64.93 | $65.28 | 722,900 | — | — | — | — | — |
| 2018-03-22 | $65.65 | $66.24 | $65.12 | $65.29 | 1,062,300 | — | — | — | — | — |
| 2018-03-21 | $64.53 | $66.79 | $64.49 | $66.23 | 606,500 | — | — | — | — | — |
| 2018-03-20 | $63.44 | $64.43 | $63.44 | $64.32 | 508,500 | — | — | — | — | — |
| 2018-03-19 | $63.35 | $63.73 | $62.95 | $63.32 | 999,200 | — | — | — | — | — |
| 2018-03-16 | $63.55 | $63.81 | $63.04 | $63.50 | 748,800 | — | — | — | — | — |
| 2018-03-15 | $63.81 | $63.81 | $63.00 | $63.37 | 428,100 | — | — | — | — | — |
| 2018-03-14 | $64.68 | $64.68 | $63.24 | $63.79 | 576,300 | — | — | — | — | — |
| 2018-03-13 | $65.01 | $65.40 | $64.20 | $64.35 | 921,500 | — | — | — | — | — |
| 2018-03-12 | $65.64 | $65.82 | $64.39 | $64.61 | 255,200 | — | — | — | — | — |
| 2018-03-09 | $64.44 | $65.68 | $63.91 | $65.61 | 514,900 | — | — | — | $0.16 | — |
| 2018-03-08 | $64.28 | $64.64 | $63.56 | $64.37 | 260,300 | — | — | — | — | — |
| 2018-03-07 | $63.36 | $64.10 | $62.98 | $63.97 | 282,000 | — | — | — | — | — |
| 2018-03-06 | $64.74 | $64.74 | $63.60 | $63.92 | 422,800 | — | — | — | — | — |
| 2018-03-05 | $63.15 | $64.54 | $62.96 | $64.42 | 430,900 | — | — | — | — | — |
| 2018-03-02 | $63.32 | $64.00 | $62.74 | $63.77 | 735,100 | — | — | — | — | — |
| 2018-03-01 | $63.67 | $63.86 | $62.69 | $63.56 | 910,300 | — | — | — | — | — |
| 2018-02-28 | $63.02 | $64.37 | $61.12 | $62.96 | 1,144,200 | — | — | — | — | — |
| 2018-02-27 | $64.85 | $65.38 | $63.26 | $63.29 | 628,800 | — | — | — | — | — |
| 2018-02-26 | $64.50 | $64.85 | $64.06 | $64.82 | 352,700 | — | — | — | — | — |
| 2018-02-23 | $63.86 | $64.23 | $63.28 | $64.23 | 278,900 | — | — | — | — | — |
| 2018-02-22 | $63.97 | $63.97 | $63.08 | $63.55 | 397,600 | — | — | — | — | — |
| 2018-02-21 | $63.72 | $64.58 | $63.22 | $63.64 | 237,800 | — | — | — | — | — |
| 2018-02-20 | $63.82 | $64.54 | $63.49 | $63.64 | 251,900 | — | — | — | — | — |
| 2018-02-16 | $64.10 | $65.06 | $63.53 | $64.12 | 345,400 | — | — | — | — | — |
| 2018-02-15 | $63.87 | $64.52 | $63.61 | $64.31 | 478,500 | — | — | — | — | — |
| 2018-02-14 | $61.62 | $63.48 | $61.45 | $63.47 | 637,700 | — | — | — | — | — |
| 2018-02-13 | $61.60 | $62.15 | $61.43 | $61.91 | 191,800 | — | — | — | — | — |
| 2018-02-12 | $61.27 | $62.21 | $60.56 | $61.89 | 469,700 | — | — | — | — | — |
| 2018-02-09 | $60.36 | $61.26 | $59.10 | $60.89 | 577,100 | — | — | — | — | — |
| 2018-02-08 | $61.84 | $62.09 | $59.82 | $59.82 | 337,800 | — | — | — | — | — |
| 2018-02-07 | $61.55 | $63.32 | $61.44 | $61.70 | 363,000 | — | — | — | — | — |
| 2018-02-06 | $59.30 | $62.06 | $57.14 | $61.71 | 561,600 | — | — | — | — | — |
| 2018-02-05 | $63.10 | $64.11 | $60.59 | $60.70 | 468,900 | — | — | — | — | — |
| 2018-02-02 | $64.23 | $64.23 | $63.38 | $63.76 | 359,700 | — | — | — | — | — |
| 2018-02-01 | $63.43 | $64.83 | $63.39 | $64.49 | 843,900 | — | — | — | — | — |
| 2018-01-31 | $64.37 | $64.49 | $63.16 | $63.44 | 503,500 | — | — | — | — | — |
| 2018-01-30 | $64.47 | $64.47 | $63.35 | $63.99 | 322,400 | — | — | — | — | — |
| 2018-01-29 | $64.48 | $64.92 | $64.24 | $64.49 | 270,900 | — | — | — | — | — |
| 2018-01-26 | $64.14 | $64.78 | $63.68 | $64.65 | 340,300 | — | — | — | — | — |
| 2018-01-25 | $63.85 | $64.10 | $63.09 | $64.02 | 256,300 | — | — | — | — | — |
| 2018-01-24 | $63.85 | $63.98 | $62.86 | $63.52 | 376,500 | — | — | — | — | — |
| 2018-01-23 | $63.55 | $64.05 | $63.41 | $63.73 | 262,100 | — | — | — | — | — |
| 2018-01-22 | $63.97 | $63.97 | $62.90 | $63.59 | 389,900 | — | — | — | — | — |
| 2018-01-19 | $63.98 | $64.39 | $63.32 | $63.96 | 286,200 | — | — | — | — | — |
| 2018-01-18 | $63.31 | $63.50 | $62.61 | $63.36 | 377,900 | — | — | — | — | — |
| 2018-01-17 | $62.00 | $63.12 | $62.00 | $62.85 | 352,700 | — | — | — | — | — |
| 2018-01-16 | $62.98 | $63.26 | $61.38 | $61.65 | 862,900 | — | — | — | — | — |
| 2018-01-12 | $62.60 | $63.12 | $62.39 | $62.89 | 559,500 | — | — | — | — | — |
| 2018-01-11 | $61.55 | $62.46 | $61.52 | $62.23 | 824,600 | — | — | — | — | — |
| 2018-01-10 | $61.79 | $62.07 | $61.14 | $61.23 | 924,400 | — | — | — | — | — |
| 2018-01-09 | $62.02 | $62.32 | $61.31 | $61.37 | 300,700 | — | — | — | — | — |
| 2018-01-08 | $61.40 | $62.12 | $61.20 | $61.98 | 345,700 | — | — | — | — | — |
| 2018-01-05 | $61.34 | $61.53 | $60.98 | $61.44 | 332,400 | — | — | — | — | — |
| 2018-01-04 | $61.17 | $61.50 | $60.88 | $61.06 | 476,900 | — | — | — | — | — |
| 2018-01-03 | $60.64 | $61.21 | $60.25 | $61.06 | 382,000 | — | — | — | — | — |
| 2018-01-02 | $60.71 | $61.14 | $60.11 | $60.53 | 429,300 | — | — | — | — | — |
| 2017-12-29 | $60.95 | $61.28 | $60.33 | $60.49 | 367,000 | — | — | — | — | — |
| 2017-12-28 | $60.75 | $60.95 | $60.35 | $60.90 | 281,200 | — | — | — | — | — |
| 2017-12-27 | $60.21 | $61.00 | $60.15 | $60.57 | 538,100 | — | — | — | — | — |
| 2017-12-26 | $60.72 | $60.95 | $60.13 | $60.21 | 234,200 | — | — | — | — | — |
| 2017-12-22 | $60.85 | $60.94 | $60.53 | $60.83 | 217,200 | — | — | — | — | — |
| 2017-12-21 | $61.16 | $61.36 | $60.57 | $60.67 | 548,200 | — | — | — | — | — |
| 2017-12-20 | $61.19 | $61.25 | $60.50 | $61.02 | 234,000 | — | — | — | — | — |
| 2017-12-19 | $61.26 | $61.67 | $60.83 | $61.04 | 421,400 | — | — | — | — | — |
| 2017-12-18 | $61.24 | $61.46 | $60.93 | $61.04 | 479,900 | — | — | — | — | — |
| 2017-12-15 | $60.51 | $61.50 | $60.31 | $60.91 | 913,500 | — | — | — | — | — |
| 2017-12-14 | $60.57 | $60.70 | $59.79 | $59.95 | 1,009,800 | — | — | — | — | — |
| 2017-12-13 | $60.82 | $60.88 | $60.42 | $60.57 | 612,800 | — | — | — | — | — |
| 2017-12-12 | $60.98 | $61.17 | $60.62 | $60.82 | 310,700 | — | — | — | — | — |
| 2017-12-11 | $61.88 | $61.88 | $60.80 | $60.96 | 429,100 | — | — | — | — | — |
| 2017-12-08 | $61.97 | $61.99 | $61.38 | $61.98 | 312,300 | — | — | — | — | — |
| 2017-12-07 | $61.28 | $61.89 | $61.10 | $61.76 | 276,700 | — | — | — | — | — |
| 2017-12-06 | $61.45 | $61.76 | $60.97 | $61.29 | 238,500 | — | — | — | — | — |
| 2017-12-05 | $61.76 | $62.35 | $61.39 | $61.51 | 426,400 | — | — | — | — | — |
| 2017-12-04 | $62.33 | $62.85 | $61.73 | $61.76 | 523,300 | — | — | — | — | — |
| 2017-12-01 | $62.18 | $62.47 | $61.09 | $61.88 | 481,200 | — | — | — | — | — |
| 2017-11-30 | $61.31 | $62.49 | $60.57 | $62.45 | 505,500 | — | — | — | — | — |
| 2017-11-29 | $61.35 | $61.37 | $60.60 | $60.96 | 467,900 | — | — | — | — | — |
| 2017-11-28 | $60.49 | $61.36 | $60.25 | $61.33 | 263,100 | — | — | — | — | — |
| 2017-11-27 | $61.04 | $61.04 | $59.93 | $60.28 | 356,500 | — | — | — | — | — |
| 2017-11-24 | $61.24 | $61.30 | $60.80 | $61.05 | 202,300 | — | — | — | — | — |
| 2017-11-22 | $60.76 | $61.31 | $60.38 | $61.04 | 381,000 | — | — | — | — | — |
| 2017-11-21 | $60.13 | $60.82 | $59.95 | $60.80 | 490,300 | — | — | — | — | — |
| 2017-11-20 | $59.95 | $60.47 | $59.84 | $60.11 | 551,300 | — | — | — | — | — |
| 2017-11-17 | $59.72 | $60.17 | $59.49 | $59.92 | 431,600 | — | — | — | $0.11 | — |
| 2017-11-16 | $59.95 | $60.64 | $59.85 | $59.99 | 480,100 | — | — | — | — | — |
| 2017-11-15 | $60.51 | $60.82 | $59.70 | $59.88 | 769,700 | — | — | — | — | — |
| 2017-11-14 | $60.16 | $60.92 | $59.94 | $60.84 | 537,700 | — | — | — | — | — |
| 2017-11-13 | $60.41 | $60.64 | $59.96 | $60.58 | 407,800 | — | — | — | — | — |
| 2017-11-10 | $59.93 | $60.62 | $59.66 | $60.50 | 269,600 | — | — | — | — | — |
| 2017-11-09 | $60.55 | $61.15 | $59.87 | $60.19 | 678,300 | — | — | — | — | — |
| 2017-11-08 | $60.03 | $61.24 | $60.03 | $60.53 | 817,400 | — | — | — | — | — |
| 2017-11-07 | $59.20 | $60.14 | $57.32 | $60.04 | 1,842,000 | — | — | — | — | — |
| 2017-11-06 | $60.90 | $61.37 | $60.73 | $61.03 | 628,900 | — | — | — | — | — |
| 2017-11-03 | $61.23 | $61.55 | $60.86 | $61.03 | 562,600 | — | — | — | — | — |
| 2017-11-02 | $60.34 | $61.55 | $60.12 | $61.35 | 340,400 | — | — | — | — | — |
| 2017-11-01 | $60.16 | $60.55 | $59.98 | $60.36 | 409,700 | — | — | — | — | — |
| 2017-10-31 | $60.26 | $60.61 | $59.83 | $59.92 | 636,400 | — | — | — | — | — |
| 2017-10-30 | $60.19 | $60.30 | $59.82 | $60.26 | 461,400 | — | — | — | — | — |
| 2017-10-27 | $60.13 | $60.32 | $59.50 | $60.03 | 307,700 | — | — | — | — | — |
| 2017-10-26 | $60.83 | $60.83 | $59.57 | $60.21 | 923,000 | — | — | — | — | — |
| 2017-10-25 | $61.40 | $61.45 | $60.57 | $60.58 | 759,100 | — | — | — | — | — |
| 2017-10-24 | $60.66 | $61.88 | $60.54 | $61.81 | 769,700 | — | — | — | — | — |
| 2017-10-23 | $59.90 | $60.12 | $59.76 | $60.12 | 310,400 | — | — | — | — | — |
| 2017-10-20 | $59.42 | $59.96 | $59.09 | $59.86 | 265,300 | — | — | — | — | — |
| 2017-10-19 | $59.18 | $59.33 | $58.56 | $59.18 | 263,700 | — | — | — | — | — |
| 2017-10-18 | $59.56 | $59.57 | $59.16 | $59.33 | 217,500 | — | — | — | — | — |
| 2017-10-17 | $59.53 | $59.60 | $59.30 | $59.43 | 340,000 | — | — | — | — | — |
| 2017-10-16 | $59.45 | $59.55 | $59.11 | $59.55 | 443,700 | — | — | — | — | — |
| 2017-10-13 | $59.17 | $59.55 | $58.97 | $59.19 | 465,700 | — | — | — | — | — |
| 2017-10-12 | $58.86 | $59.20 | $58.86 | $58.96 | 296,800 | — | — | — | — | — |
| 2017-10-11 | $59.00 | $59.02 | $58.53 | $58.97 | 553,900 | — | — | — | — | — |
| 2017-10-10 | $59.47 | $59.56 | $58.64 | $59.04 | 829,400 | — | — | — | — | — |
| 2017-10-09 | $59.60 | $59.80 | $59.01 | $59.33 | 371,000 | — | — | — | — | — |
| 2017-10-06 | $58.81 | $59.41 | $58.68 | $59.41 | 1,089,200 | — | — | — | — | — |
| 2017-10-05 | $57.14 | $59.07 | $57.14 | $59.03 | 1,009,900 | — | — | — | — | — |
| 2017-10-04 | $57.01 | $57.37 | $56.58 | $56.88 | 747,100 | — | — | — | — | — |
| 2017-10-03 | $57.43 | $57.70 | $56.95 | $57.04 | 501,400 | — | — | — | — | — |
| 2017-10-02 | $56.43 | $57.46 | $56.22 | $57.29 | 681,900 | — | — | — | — | — |
| 2017-09-29 | $56.05 | $56.25 | $55.74 | $56.02 | 423,000 | — | — | — | — | — |
| 2017-09-28 | $56.10 | $56.39 | $55.76 | $56.06 | 403,700 | — | — | — | — | — |
| 2017-09-27 | $56.60 | $57.45 | $56.23 | $56.31 | 562,100 | — | — | — | — | — |
| 2017-09-26 | $56.18 | $56.47 | $56.01 | $56.37 | 466,200 | — | — | — | — | — |
| 2017-09-25 | $56.09 | $56.29 | $55.55 | $56.09 | 551,200 | — | — | — | — | — |
| 2017-09-22 | $54.80 | $56.37 | $54.80 | $56.24 | 783,500 | — | — | — | — | — |
| 2017-09-21 | $54.72 | $54.82 | $54.36 | $54.73 | 929,700 | — | — | — | — | — |
| 2017-09-20 | $54.64 | $54.99 | $54.45 | $54.69 | 513,300 | — | — | — | — | — |
| 2017-09-19 | $54.14 | $54.56 | $54.11 | $54.53 | 432,300 | — | — | — | — | — |
| 2017-09-18 | $53.56 | $54.29 | $53.47 | $54.20 | 489,800 | — | — | — | — | — |
| 2017-09-15 | $53.34 | $53.62 | $53.11 | $53.44 | 642,400 | — | — | — | — | — |
| 2017-09-14 | $53.76 | $53.76 | $53.24 | $53.29 | 616,800 | — | — | — | — | — |
| 2017-09-13 | $54.17 | $54.17 | $53.76 | $53.84 | 346,900 | — | — | — | — | — |
| 2017-09-12 | $54.73 | $54.83 | $54.22 | $54.31 | 385,300 | — | — | — | — | — |
| 2017-09-11 | $54.05 | $54.64 | $53.93 | $54.63 | 553,700 | — | — | — | — | — |
| 2017-09-08 | $53.98 | $53.98 | $53.30 | $53.80 | 539,500 | — | — | — | — | — |
| 2017-09-07 | $53.86 | $54.01 | $53.58 | $53.98 | 263,300 | — | — | — | — | — |
| 2017-09-06 | $54.65 | $54.65 | $53.66 | $53.78 | 1,029,500 | — | — | — | — | — |
| 2017-09-05 | $54.42 | $54.62 | $54.10 | $54.41 | 715,300 | — | — | — | — | — |
| 2017-09-01 | $54.78 | $54.80 | $54.42 | $54.59 | 253,600 | — | — | — | — | — |
| 2017-08-31 | $54.29 | $54.77 | $54.13 | $54.72 | 296,500 | — | — | — | — | — |
| 2017-08-30 | $53.76 | $54.35 | $53.68 | $54.13 | 472,300 | — | — | — | — | — |
| 2017-08-29 | $53.46 | $53.86 | $53.26 | $53.80 | 379,000 | — | — | — | — | — |
| 2017-08-28 | $53.55 | $53.75 | $53.34 | $53.50 | 884,400 | — | — | — | — | — |
| 2017-08-25 | $53.71 | $53.98 | $53.29 | $53.34 | 521,100 | — | — | — | — | — |
| 2017-08-24 | $53.39 | $53.63 | $53.14 | $53.47 | 388,200 | — | — | — | — | — |
| 2017-08-23 | $53.21 | $53.56 | $53.11 | $53.19 | 424,800 | — | — | — | — | — |
| 2017-08-22 | $53.46 | $53.63 | $53.13 | $53.44 | 615,100 | — | — | — | — | — |
| 2017-08-21 | $53.36 | $53.51 | $52.94 | $53.31 | 979,600 | — | — | — | — | — |
| 2017-08-18 | $53.52 | $53.54 | $53.16 | $53.29 | 376,100 | — | — | — | — | — |
| 2017-08-17 | $53.71 | $53.94 | $53.55 | $53.64 | 308,000 | — | — | — | $0.11 | — |
| 2017-08-16 | $54.15 | $54.44 | $53.88 | $54.01 | 336,300 | — | — | — | — | — |
| 2017-08-15 | $53.95 | $54.16 | $53.82 | $53.87 | 334,200 | — | — | — | — | — |
| 2017-08-14 | $53.90 | $54.23 | $53.81 | $53.94 | 521,400 | — | — | — | — | — |
| 2017-08-11 | $53.53 | $54.30 | $53.53 | $53.75 | 445,400 | — | — | — | — | — |
| 2017-08-10 | $53.99 | $54.51 | $53.70 | $53.95 | 648,700 | — | — | — | — | — |
| 2017-08-09 | $53.84 | $54.53 | $53.48 | $53.99 | 784,300 | — | — | — | — | — |
| 2017-08-08 | $52.70 | $54.32 | $52.56 | $53.87 | 931,100 | — | — | — | — | — |
| 2017-08-07 | $53.09 | $53.25 | $52.65 | $52.99 | 886,000 | — | — | — | — | — |
| 2017-08-04 | $53.21 | $53.28 | $52.82 | $53.06 | 1,205,200 | — | — | — | — | — |
| 2017-08-03 | $53.10 | $53.47 | $52.66 | $52.98 | 489,800 | — | — | — | — | — |
| 2017-08-02 | $52.68 | $53.07 | $52.37 | $53.03 | 479,500 | — | — | — | — | — |
| 2017-08-01 | $52.92 | $53.02 | $52.30 | $52.75 | 528,800 | — | — | — | — | — |
| 2017-07-31 | $53.10 | $53.60 | $52.51 | $52.68 | 614,100 | — | — | — | — | — |
| 2017-07-28 | $52.80 | $53.18 | $52.48 | $52.97 | 1,294,900 | — | — | — | — | — |
| 2017-07-27 | $52.86 | $53.07 | $52.48 | $52.83 | 810,700 | — | — | — | — | — |
| 2017-07-26 | $52.85 | $52.94 | $52.38 | $52.70 | 555,600 | — | — | — | — | — |
| 2017-07-25 | $52.18 | $53.06 | $52.07 | $52.83 | 689,300 | — | — | — | — | — |
| 2017-07-24 | $51.60 | $52.03 | $51.45 | $51.96 | 446,200 | — | — | — | — | — |
| 2017-07-21 | $51.31 | $51.64 | $50.79 | $51.59 | 744,100 | — | — | — | — | — |
| 2017-07-20 | $51.08 | $51.29 | $50.87 | $51.19 | 455,200 | — | — | — | — | — |
| 2017-07-19 | $50.54 | $51.16 | $50.35 | $50.99 | 646,300 | — | — | — | — | — |
| 2017-07-18 | $50.62 | $50.73 | $50.41 | $50.49 | 511,500 | — | — | — | — | — |
| 2017-07-17 | $50.38 | $50.76 | $50.18 | $50.65 | 674,900 | — | — | — | — | — |
| 2017-07-14 | $50.22 | $50.70 | $50.13 | $50.40 | 493,400 | — | — | — | — | — |
| 2017-07-13 | $49.96 | $50.22 | $49.87 | $50.20 | 520,900 | — | — | — | — | — |
| 2017-07-12 | $49.69 | $50.11 | $49.69 | $49.95 | 538,000 | — | — | — | — | — |
| 2017-07-11 | $49.19 | $49.50 | $48.91 | $49.40 | 653,100 | — | — | — | — | — |
| 2017-07-10 | $48.94 | $49.46 | $48.79 | $49.20 | 463,400 | — | — | — | — | — |
| 2017-07-07 | $48.93 | $49.16 | $48.60 | $49.08 | 419,200 | — | — | — | — | — |
| 2017-07-06 | $48.79 | $49.09 | $48.48 | $48.80 | 1,004,200 | — | — | — | — | — |
| 2017-07-05 | $48.58 | $49.07 | $48.45 | $48.97 | 860,000 | — | — | — | — | — |
| 2017-07-03 | $48.85 | $49.15 | $48.48 | $48.60 | 298,100 | — | — | — | — | — |
| 2017-06-30 | $47.96 | $49.10 | $47.72 | $48.75 | 826,000 | — | — | — | — | — |
| 2017-06-29 | $48.10 | $48.15 | $47.26 | $47.72 | 725,200 | — | — | — | — | — |
| 2017-06-28 | $46.96 | $48.14 | $46.91 | $48.09 | 1,197,100 | — | — | — | — | — |
| 2017-06-27 | $46.52 | $46.87 | $46.39 | $46.65 | 580,200 | — | — | — | — | — |
| 2017-06-26 | $46.42 | $46.58 | $46.16 | $46.53 | 1,312,200 | — | — | — | — | — |
| 2017-06-23 | $46.23 | $46.43 | $46.01 | $46.34 | 860,800 | — | — | — | — | — |
| 2017-06-22 | $46.33 | $46.35 | $45.79 | $46.35 | 365,200 | — | — | — | — | — |
| 2017-06-21 | $47.03 | $47.06 | $46.33 | $46.39 | 518,400 | — | — | — | — | — |
| 2017-06-20 | $48.03 | $48.06 | $46.90 | $46.92 | 457,100 | — | — | — | — | — |
| 2017-06-19 | $47.91 | $48.25 | $47.59 | $48.20 | 502,200 | — | — | — | — | — |
| 2017-06-16 | $48.44 | $48.50 | $47.63 | $47.67 | 759,000 | — | — | — | — | — |
| 2017-06-15 | $48.09 | $48.58 | $48.09 | $48.36 | 488,200 | — | — | — | — | — |
| 2017-06-14 | $48.17 | $48.53 | $48.13 | $48.49 | 798,700 | — | — | — | — | — |
| 2017-06-13 | $47.20 | $48.06 | $47.13 | $47.99 | 698,400 | — | — | — | — | — |
| 2017-06-12 | $47.60 | $47.75 | $46.09 | $47.08 | 799,100 | — | — | — | — | — |
| 2017-06-09 | $47.90 | $48.52 | $47.67 | $47.92 | 613,100 | — | — | — | — | — |
| 2017-06-08 | $48.00 | $48.43 | $47.91 | $48.09 | 719,600 | — | — | — | — | — |
| 2017-06-07 | $48.54 | $48.91 | $48.25 | $48.30 | 546,600 | — | — | — | — | — |
| 2017-06-06 | $48.58 | $48.92 | $48.28 | $48.31 | 1,174,900 | — | — | — | — | — |
| 2017-06-05 | $49.22 | $49.60 | $48.67 | $48.78 | 1,168,700 | — | — | — | — | — |
| 2017-06-02 | $48.98 | $49.33 | $48.66 | $49.19 | 457,400 | — | — | — | — | — |
| 2017-06-01 | $48.68 | $49.06 | $48.50 | $48.86 | 463,000 | — | — | — | — | — |
| 2017-05-31 | $48.12 | $48.63 | $47.91 | $48.60 | 738,700 | — | — | — | — | — |
| 2017-05-30 | $48.59 | $48.95 | $48.08 | $48.20 | 423,700 | — | — | — | — | — |
| 2017-05-26 | $48.64 | $48.83 | $48.56 | $48.59 | 273,500 | — | — | — | — | — |
| 2017-05-25 | $48.55 | $48.78 | $48.36 | $48.59 | 594,600 | — | — | — | — | — |
| 2017-05-24 | $48.36 | $48.55 | $47.92 | $48.27 | 418,900 | — | — | — | — | — |
| 2017-05-23 | $48.40 | $48.51 | $47.83 | $48.26 | 699,300 | — | — | — | — | — |
| 2017-05-22 | $48.63 | $48.70 | $48.01 | $48.41 | 666,800 | — | — | — | — | — |
| 2017-05-19 | $48.06 | $48.33 | $47.85 | $48.32 | 529,100 | — | — | — | — | — |
| 2017-05-18 | $48.50 | $48.52 | $47.36 | $47.88 | 712,700 | — | — | — | — | — |
| 2017-05-17 | $48.85 | $49.21 | $48.46 | $48.59 | 1,273,700 | — | — | — | — | — |
| 2017-05-16 | $49.94 | $49.94 | $49.32 | $49.60 | 688,100 | — | — | — | — | — |
| 2017-05-15 | $49.50 | $50.13 | $49.50 | $49.83 | 650,100 | — | — | — | — | — |
| 2017-05-12 | $49.62 | $49.73 | $49.16 | $49.44 | 733,800 | — | — | — | $0.11 | — |
| 2017-05-11 | $50.15 | $50.15 | $49.57 | $49.89 | 722,600 | — | — | — | — | — |
| 2017-05-10 | $49.55 | $50.66 | $49.48 | $50.26 | 907,400 | — | — | — | — | — |
| 2017-05-09 | $49.73 | $49.84 | $49.41 | $49.60 | 817,500 | — | — | — | — | — |
| 2017-05-08 | $50.08 | $50.69 | $49.56 | $49.83 | 1,404,500 | — | — | — | — | — |
| 2017-05-05 | $50.07 | $50.85 | $49.92 | $50.71 | 759,400 | — | — | — | — | — |
| 2017-05-04 | $49.70 | $50.26 | $49.50 | $50.07 | 1,052,400 | — | — | — | — | — |
| 2017-05-03 | $49.53 | $50.00 | $48.81 | $49.70 | 1,482,900 | — | — | — | — | — |
| 2017-05-02 | $50.51 | $51.00 | $47.78 | $49.53 | 2,176,900 | — | — | — | — | — |
| 2017-05-01 | $49.54 | $49.67 | $48.83 | $49.42 | 807,900 | — | — | — | — | — |
| 2017-04-28 | $49.49 | $49.54 | $49.03 | $49.17 | 550,600 | — | — | — | — | — |
| 2017-04-27 | $49.59 | $49.79 | $49.32 | $49.63 | 441,000 | — | — | — | — | — |
| 2017-04-26 | $50.00 | $50.01 | $49.51 | $49.51 | 359,200 | — | — | — | — | — |
| 2017-04-25 | $49.79 | $50.21 | $49.48 | $49.96 | 383,400 | — | — | — | — | — |
| 2017-04-24 | $49.00 | $49.65 | $48.97 | $49.55 | 483,400 | — | — | — | — | — |
| 2017-04-21 | $48.88 | $48.94 | $48.40 | $48.55 | 483,700 | — | — | — | — | — |
| 2017-04-20 | $48.20 | $48.77 | $48.03 | $48.72 | 486,100 | — | — | — | — | — |
| 2017-04-19 | $48.33 | $48.39 | $47.74 | $48.02 | 512,500 | — | — | — | — | — |
| 2017-04-18 | $48.10 | $48.28 | $47.95 | $48.25 | 519,000 | — | — | — | — | — |
| 2017-04-17 | $47.90 | $48.34 | $47.81 | $48.29 | 348,100 | — | — | — | — | — |
| 2017-04-13 | $48.11 | $48.38 | $47.71 | $47.78 | 499,600 | — | — | — | — | — |
| 2017-04-12 | $48.36 | $48.40 | $47.68 | $47.88 | 737,200 | — | — | — | — | — |
| 2017-04-11 | $48.14 | $48.58 | $47.90 | $48.50 | 480,400 | — | — | — | — | — |
| 2017-04-10 | $48.05 | $48.29 | $47.92 | $48.19 | 511,300 | — | — | — | — | — |
| 2017-04-07 | $48.25 | $48.25 | $47.70 | $48.08 | 531,800 | — | — | — | — | — |
| 2017-04-06 | $47.63 | $48.19 | $47.46 | $47.95 | 648,900 | — | — | — | — | — |
| 2017-04-05 | $47.69 | $48.36 | $47.42 | $47.60 | 1,334,600 | — | — | — | — | — |
| 2017-04-04 | $47.07 | $47.61 | $47.07 | $47.44 | 659,100 | — | — | — | — | — |
| 2017-04-03 | $47.68 | $47.93 | $47.05 | $47.20 | 643,800 | — | — | — | — | — |
| 2017-03-31 | $47.92 | $48.22 | $47.60 | $47.60 | 563,900 | — | — | — | — | — |
| 2017-03-30 | $47.53 | $48.18 | $47.53 | $48.10 | 490,100 | — | — | — | — | — |
| 2017-03-29 | $47.59 | $47.74 | $47.46 | $47.54 | 567,800 | — | — | — | — | — |
| 2017-03-28 | $47.19 | $47.83 | $47.11 | $47.64 | 438,300 | — | — | — | — | — |
| 2017-03-27 | $47.06 | $47.31 | $46.57 | $47.25 | 511,800 | — | — | — | — | — |
| 2017-03-24 | $47.85 | $48.04 | $47.52 | $47.52 | 568,900 | — | — | — | — | — |
| 2017-03-23 | $47.76 | $48.06 | $47.54 | $47.90 | 837,600 | — | — | — | — | — |
| 2017-03-22 | $47.11 | $47.85 | $47.11 | $47.74 | 930,900 | — | — | — | — | — |
| 2017-03-21 | $47.70 | $49.11 | $47.12 | $47.14 | 1,516,500 | — | — | — | — | — |
| 2017-03-20 | $46.98 | $47.27 | $46.77 | $46.85 | 563,900 | — | — | — | — | — |
| 2017-03-17 | $46.89 | $47.26 | $46.69 | $47.00 | 1,185,100 | — | — | — | — | — |
| 2017-03-16 | $47.08 | $47.08 | $46.64 | $46.73 | 571,900 | — | — | — | — | — |
| 2017-03-15 | $46.49 | $47.19 | $46.47 | $46.90 | 796,400 | — | — | — | — | — |
| 2017-03-14 | $46.26 | $46.46 | $46.00 | $46.43 | 652,300 | — | — | — | — | — |
| 2017-03-13 | $46.09 | $46.53 | $46.01 | $46.43 | 645,000 | — | — | — | — | — |
| 2017-03-10 | $46.49 | $46.97 | $45.96 | $46.12 | 989,700 | — | — | — | — | — |
| 2017-03-09 | $45.94 | $46.35 | $45.56 | $46.34 | 1,332,700 | — | — | — | — | — |
| 2017-03-08 | $46.91 | $47.13 | $45.94 | $46.02 | 1,350,900 | — | — | — | $0.09 | — |
| 2017-03-07 | $47.47 | $47.64 | $46.99 | $47.14 | 2,040,500 | — | — | — | — | — |
| 2017-03-06 | $47.48 | $47.71 | $47.03 | $47.67 | 1,337,200 | — | — | — | — | — |
| 2017-03-03 | $47.35 | $48.29 | $47.30 | $47.79 | 1,719,500 | — | — | — | — | — |
| 2017-03-02 | $47.85 | $48.32 | $47.34 | $47.40 | 1,545,600 | — | — | — | — | — |
| 2017-03-01 | $47.07 | $48.05 | $46.84 | $48.01 | 1,954,800 | — | — | — | — | — |
| 2017-02-28 | $44.50 | $48.36 | $44.50 | $46.44 | 4,198,000 | — | — | — | — | — |
| 2017-02-27 | $42.28 | $43.26 | $42.27 | $42.75 | 1,952,700 | — | — | — | — | — |
| 2017-02-24 | $42.22 | $42.49 | $41.98 | $42.40 | 1,012,800 | — | — | — | — | — |
| 2017-02-23 | $42.56 | $42.73 | $41.99 | $42.41 | 761,300 | — | — | — | — | — |
| 2017-02-22 | $42.39 | $42.71 | $42.22 | $42.49 | 1,111,800 | — | — | — | — | — |
| 2017-02-21 | $42.23 | $42.71 | $42.07 | $42.46 | 1,006,100 | — | — | — | — | — |
| 2017-02-17 | $42.43 | $42.44 | $41.90 | $42.24 | 515,400 | — | — | — | — | — |
| 2017-02-16 | $42.42 | $42.60 | $42.05 | $42.43 | 459,600 | — | — | — | — | — |
| 2017-02-15 | $42.00 | $42.41 | $41.98 | $42.38 | 505,200 | — | — | — | — | — |
| 2017-02-14 | $42.19 | $42.23 | $41.91 | $42.11 | 518,800 | — | — | — | — | — |
| 2017-02-13 | $42.24 | $42.79 | $42.10 | $42.29 | 1,091,300 | — | — | — | — | — |
| 2017-02-10 | $42.14 | $42.14 | $41.69 | $41.97 | 476,000 | — | — | — | — | — |
| 2017-02-09 | $41.77 | $42.20 | $41.76 | $41.90 | 556,100 | — | — | — | — | — |
| 2017-02-08 | $41.47 | $41.81 | $41.38 | $41.77 | 511,800 | — | — | — | — | — |
| 2017-02-07 | $41.75 | $41.85 | $41.56 | $41.64 | 700,100 | — | — | — | — | — |
| 2017-02-06 | $41.75 | $41.82 | $41.55 | $41.73 | 495,400 | — | — | — | — | — |
| 2017-02-03 | $41.62 | $41.83 | $41.55 | $41.72 | 393,200 | — | — | — | — | — |
| 2017-02-02 | $41.41 | $41.66 | $41.38 | $41.52 | 719,400 | — | — | — | — | — |
| 2017-02-01 | $41.66 | $41.79 | $41.34 | $41.57 | 445,800 | — | — | — | — | — |
| 2017-01-31 | $41.65 | $41.74 | $41.09 | $41.49 | 802,100 | — | — | — | — | — |
| 2017-01-30 | $41.65 | $41.92 | $41.37 | $41.85 | 777,900 | — | — | — | — | — |
| 2017-01-27 | $41.71 | $41.94 | $41.65 | $41.88 | 550,100 | — | — | — | — | — |
| 2017-01-26 | $41.97 | $42.04 | $41.67 | $41.74 | 721,600 | — | — | — | — | — |
| 2017-01-25 | $42.15 | $42.43 | $41.88 | $41.94 | 933,700 | — | — | — | — | — |
| 2017-01-24 | $41.46 | $42.09 | $41.31 | $42.04 | 573,500 | — | — | — | — | — |
| 2017-01-23 | $41.64 | $41.79 | $41.42 | $41.46 | 658,000 | — | — | — | — | — |
| 2017-01-20 | $41.67 | $41.67 | $41.18 | $41.47 | 1,052,800 | — | — | — | — | — |
| 2017-01-19 | $41.09 | $41.63 | $40.94 | $41.49 | 861,700 | — | — | — | — | — |
| 2017-01-18 | $40.54 | $40.78 | $40.22 | $40.67 | 1,266,600 | — | — | — | — | — |
| 2017-01-17 | $40.85 | $40.93 | $40.48 | $40.73 | 1,061,700 | — | — | — | — | — |
| 2017-01-13 | $40.92 | $41.05 | $40.75 | $40.99 | 687,000 | — | — | — | — | — |
| 2017-01-12 | $40.92 | $40.92 | $40.45 | $40.85 | 673,600 | — | — | — | — | — |
| 2017-01-11 | $39.97 | $40.87 | $39.97 | $40.82 | 1,175,400 | — | — | — | — | — |
| 2017-01-10 | $39.55 | $40.28 | $39.55 | $40.10 | 962,800 | — | — | — | — | — |
| 2017-01-09 | $39.62 | $39.68 | $39.32 | $39.58 | 677,400 | — | — | — | — | — |
| 2017-01-06 | $39.89 | $40.10 | $39.50 | $39.62 | 746,500 | — | — | — | — | — |
| 2017-01-05 | $39.53 | $39.91 | $39.44 | $39.81 | 1,409,900 | — | — | — | — | — |
| 2017-01-04 | $39.44 | $39.53 | $39.03 | $39.41 | 1,114,900 | — | — | — | — | — |
| 2017-01-03 | $39.79 | $40.30 | $39.09 | $39.22 | 1,072,800 | — | — | — | — | — |
| 2016-12-30 | $39.80 | $39.83 | $39.51 | $39.70 | 582,500 | — | — | — | — | — |
| 2016-12-29 | $39.63 | $39.89 | $39.47 | $39.73 | 540,000 | — | — | — | — | — |
| 2016-12-28 | $40.13 | $40.21 | $39.50 | $39.55 | 432,600 | — | — | — | — | — |
| 2016-12-27 | $40.07 | $40.34 | $39.93 | $40.17 | 460,900 | — | — | — | — | — |
| 2016-12-23 | $39.85 | $40.27 | $39.66 | $39.79 | 653,800 | — | — | — | — | — |
| 2016-12-22 | $39.24 | $40.00 | $39.01 | $39.90 | 1,016,900 | — | — | — | — | — |
| 2016-12-21 | $39.11 | $39.64 | $39.03 | $39.15 | 1,093,200 | — | — | — | — | — |
| 2016-12-20 | $38.68 | $39.11 | $38.50 | $39.09 | 1,710,300 | — | — | — | — | — |
| 2016-12-19 | $38.42 | $38.82 | $37.98 | $38.76 | 1,209,300 | — | — | — | — | — |
| 2016-12-16 | $37.84 | $38.24 | $37.84 | $38.19 | 1,708,300 | — | — | — | — | — |
| 2016-12-15 | $38.28 | $38.38 | $37.63 | $37.89 | 1,160,300 | — | — | — | — | — |
| 2016-12-14 | $38.77 | $39.06 | $38.29 | $38.35 | 850,100 | — | — | — | — | — |
| 2016-12-13 | $39.01 | $39.26 | $38.53 | $38.79 | 545,400 | — | — | — | — | — |
| 2016-12-12 | $39.00 | $39.06 | $38.72 | $38.89 | 569,500 | — | — | — | — | — |
| 2016-12-09 | $38.95 | $39.16 | $38.84 | $39.02 | 415,300 | — | — | — | — | — |
| 2016-12-08 | $39.08 | $39.21 | $38.85 | $38.95 | 853,000 | — | — | — | — | — |
| 2016-12-07 | $39.41 | $39.49 | $39.02 | $39.20 | 503,000 | — | — | — | — | — |
| 2016-12-06 | $39.12 | $39.32 | $38.76 | $39.28 | 753,000 | — | — | — | — | — |
| 2016-12-05 | $39.25 | $39.42 | $38.93 | $39.12 | 375,600 | — | — | — | — | — |
| 2016-12-02 | $38.85 | $39.46 | $38.81 | $39.19 | 609,900 | — | — | — | — | — |
| 2016-12-01 | $39.16 | $39.42 | $38.82 | $38.95 | 621,500 | — | — | — | — | — |
| 2016-11-30 | $39.75 | $39.95 | $38.94 | $39.16 | 984,600 | — | — | — | — | — |
| 2016-11-29 | $39.76 | $40.00 | $39.46 | $39.54 | 610,800 | — | — | — | — | — |
| 2016-11-28 | $40.43 | $40.43 | $39.75 | $39.82 | 644,100 | — | — | — | — | — |
| 2016-11-25 | $40.24 | $40.52 | $40.23 | $40.52 | 233,700 | — | — | — | — | — |
| 2016-11-23 | $40.13 | $40.31 | $39.95 | $40.15 | 414,900 | — | — | — | — | — |
| 2016-11-22 | $39.91 | $40.10 | $39.67 | $40.06 | 935,400 | — | — | — | — | — |
| 2016-11-21 | $39.36 | $39.77 | $39.19 | $39.70 | 671,100 | — | — | — | — | — |
| 2016-11-18 | $39.43 | $39.78 | $39.22 | $39.28 | 914,200 | — | — | — | — | — |
| 2016-11-17 | $40.23 | $40.31 | $39.76 | $39.99 | 689,700 | — | — | — | — | — |
| 2016-11-16 | $40.22 | $40.43 | $39.89 | $40.10 | 768,000 | — | — | — | — | — |
| 2016-11-15 | $40.00 | $40.48 | $39.99 | $40.37 | 891,200 | — | — | — | $0.09 | — |
| 2016-11-14 | $39.97 | $40.66 | $39.88 | $40.23 | 1,119,000 | — | — | — | — | — |
| 2016-11-11 | $39.33 | $39.83 | $39.24 | $39.78 | 774,500 | — | — | — | — | — |
| 2016-11-10 | $39.66 | $40.01 | $39.06 | $39.39 | 858,800 | — | — | — | — | — |
| 2016-11-09 | $36.63 | $39.80 | $36.63 | $39.54 | 2,924,600 | — | — | — | — | — |
| 2016-11-08 | $36.85 | $37.06 | $36.56 | $36.63 | 696,200 | — | — | — | — | — |
| 2016-11-07 | $36.96 | $37.18 | $36.73 | $36.88 | 810,900 | — | — | — | — | — |
| 2016-11-04 | $36.57 | $36.69 | $36.16 | $36.37 | 1,121,100 | — | — | — | — | — |
| 2016-11-03 | $37.36 | $37.49 | $36.43 | $36.68 | 1,267,200 | — | — | — | — | — |
| 2016-11-02 | $37.67 | $37.67 | $36.96 | $37.34 | 1,889,400 | — | — | — | — | — |
| 2016-11-01 | $38.92 | $38.93 | $36.95 | $37.75 | 2,055,600 | — | — | — | — | — |
| 2016-10-31 | $38.84 | $39.34 | $38.84 | $39.22 | 682,500 | — | — | — | — | — |
| 2016-10-28 | $38.68 | $39.34 | $38.68 | $38.89 | 330,000 | — | — | — | — | — |
| 2016-10-27 | $38.66 | $38.68 | $38.43 | $38.60 | 378,200 | — | — | — | — | — |
| 2016-10-26 | $38.62 | $38.91 | $38.62 | $38.68 | 551,000 | — | — | — | — | — |
| 2016-10-25 | $38.79 | $39.02 | $38.68 | $38.75 | 664,300 | — | — | — | — | — |
| 2016-10-24 | $38.93 | $39.20 | $38.92 | $39.05 | 322,800 | — | — | — | — | — |
| 2016-10-21 | $38.46 | $38.79 | $38.32 | $38.76 | 457,300 | — | — | — | — | — |
| 2016-10-20 | $38.77 | $38.88 | $38.42 | $38.70 | 550,900 | — | — | — | — | — |
| 2016-10-19 | $38.50 | $39.04 | $38.40 | $38.90 | 703,900 | — | — | — | — | — |
| 2016-10-18 | $38.51 | $38.67 | $38.25 | $38.52 | 480,300 | — | — | — | — | — |
| 2016-10-17 | $37.68 | $38.45 | $37.68 | $38.36 | 436,000 | — | — | — | — | — |
| 2016-10-14 | $38.00 | $38.32 | $37.72 | $37.81 | 376,400 | — | — | — | — | — |
| 2016-10-13 | $37.75 | $37.99 | $37.61 | $37.88 | 351,300 | — | — | — | — | — |
| 2016-10-12 | $37.75 | $38.25 | $37.63 | $38.01 | 302,200 | — | — | — | — | — |
| 2016-10-11 | $38.52 | $38.62 | $37.57 | $37.79 | 510,600 | — | — | — | — | — |
| 2016-10-10 | $38.44 | $38.82 | $38.44 | $38.59 | 319,600 | — | — | — | — | — |
| 2016-10-07 | $38.34 | $38.46 | $38.07 | $38.35 | 759,500 | — | — | — | — | — |
| 2016-10-06 | $38.17 | $38.41 | $38.06 | $38.38 | 442,800 | — | — | — | — | — |
| 2016-10-05 | $38.25 | $38.43 | $37.90 | $38.19 | 858,400 | — | — | — | — | — |
| 2016-10-04 | $38.26 | $38.46 | $37.97 | $38.11 | 354,600 | — | — | — | — | — |
| 2016-10-03 | $38.32 | $38.40 | $38.20 | $38.27 | 381,000 | — | — | — | — | — |
| 2016-09-30 | $38.46 | $38.63 | $38.37 | $38.37 | 494,700 | — | — | — | — | — |
| 2016-09-29 | $38.78 | $39.04 | $38.22 | $38.39 | 660,300 | — | — | — | — | — |
| 2016-09-28 | $38.99 | $39.30 | $38.81 | $39.01 | 511,400 | — | — | — | — | — |
| 2016-09-27 | $38.66 | $39.09 | $38.66 | $38.99 | 667,500 | — | — | — | — | — |
| 2016-09-26 | $38.83 | $39.10 | $38.69 | $38.76 | 420,100 | — | — | — | — | — |
| 2016-09-23 | $39.24 | $39.33 | $38.89 | $38.92 | 475,100 | — | — | — | — | — |
| 2016-09-22 | $39.25 | $39.49 | $39.13 | $39.44 | 406,800 | — | — | — | — | — |
| 2016-09-21 | $38.44 | $38.95 | $38.43 | $38.93 | 338,600 | — | — | — | — | — |
| 2016-09-20 | $38.73 | $38.87 | $38.37 | $38.37 | 367,100 | — | — | — | — | — |
| 2016-09-19 | $38.77 | $38.77 | $38.21 | $38.44 | 683,400 | — | — | — | — | — |
| 2016-09-16 | $38.65 | $38.81 | $38.26 | $38.42 | 640,000 | — | — | — | — | — |
| 2016-09-15 | $37.74 | $38.79 | $37.74 | $38.69 | 389,400 | — | — | — | — | — |
| 2016-09-14 | $38.21 | $38.36 | $37.87 | $37.91 | 335,800 | — | — | — | — | — |
| 2016-09-13 | $38.83 | $39.22 | $38.10 | $38.10 | 958,300 | — | — | — | — | — |
| 2016-09-12 | $38.95 | $39.45 | $38.83 | $39.19 | 766,200 | — | — | — | — | — |
| 2016-09-09 | $39.36 | $39.39 | $39.00 | $39.17 | 762,600 | — | — | — | — | — |
| 2016-09-08 | $39.10 | $39.70 | $39.03 | $39.66 | 465,700 | — | — | — | — | — |
| 2016-09-07 | $39.22 | $39.43 | $38.99 | $39.06 | 728,300 | — | — | — | — | — |
| 2016-09-06 | $39.30 | $39.39 | $39.02 | $39.22 | 386,500 | — | — | — | — | — |
| 2016-09-02 | $39.22 | $39.35 | $39.14 | $39.30 | 385,200 | — | — | — | — | — |
| 2016-09-01 | $38.87 | $39.18 | $38.70 | $39.12 | 678,000 | — | — | — | — | — |
| 2016-08-31 | $39.08 | $39.10 | $38.63 | $38.81 | 547,100 | — | — | — | — | — |
| 2016-08-30 | $39.24 | $39.34 | $38.90 | $39.06 | 434,900 | — | — | — | — | — |
| 2016-08-29 | $39.13 | $39.45 | $39.13 | $39.26 | 463,800 | — | — | — | — | — |
| 2016-08-26 | $38.84 | $39.20 | $38.82 | $39.03 | 367,600 | — | — | — | — | — |
| 2016-08-25 | $39.10 | $39.10 | $38.74 | $38.89 | 489,200 | — | — | — | — | — |
| 2016-08-24 | $39.40 | $39.46 | $39.06 | $39.10 | 327,200 | — | — | — | — | — |
| 2016-08-23 | $39.42 | $39.49 | $39.20 | $39.34 | 703,100 | — | — | — | — | — |
| 2016-08-22 | $39.35 | $39.40 | $39.03 | $39.17 | 511,600 | — | — | — | — | — |
| 2016-08-19 | $39.31 | $39.41 | $39.16 | $39.37 | 516,300 | — | — | — | — | — |
| 2016-08-18 | $38.96 | $39.51 | $38.95 | $39.32 | 620,800 | — | — | — | $0.09 | — |
| 2016-08-17 | $38.20 | $39.01 | $38.09 | $38.99 | 845,600 | — | — | — | — | — |
| 2016-08-16 | $38.50 | $38.53 | $38.23 | $38.25 | 392,800 | — | — | — | — | — |
| 2016-08-15 | $38.29 | $38.71 | $38.21 | $38.54 | 554,600 | — | — | — | — | — |
| 2016-08-12 | $38.35 | $38.51 | $38.10 | $38.37 | 881,200 | — | — | — | — | — |
| 2016-08-11 | $37.90 | $38.47 | $37.80 | $38.29 | 1,310,300 | — | — | — | — | — |
| 2016-08-10 | $38.03 | $38.16 | $37.77 | $37.90 | 803,000 | — | — | — | — | — |
| 2016-08-09 | $38.05 | $38.61 | $37.61 | $37.92 | 918,100 | — | — | — | — | — |
| 2016-08-08 | $37.95 | $38.07 | $37.80 | $37.96 | 852,700 | — | — | — | — | — |
| 2016-08-05 | $37.42 | $38.21 | $37.35 | $37.98 | 1,563,000 | — | — | — | — | — |
| 2016-08-04 | $37.20 | $37.48 | $37.17 | $37.35 | 401,500 | — | — | — | — | — |
| 2016-08-03 | $36.73 | $37.19 | $36.67 | $37.18 | 814,400 | — | — | — | — | — |
| 2016-08-02 | $36.76 | $36.92 | $36.58 | $36.83 | 515,500 | — | — | — | — | — |
| 2016-08-01 | $36.81 | $36.92 | $36.70 | $36.88 | 469,400 | — | — | — | — | — |
| 2016-07-29 | $36.62 | $36.90 | $36.49 | $36.81 | 433,400 | — | — | — | — | — |
| 2016-07-28 | $36.57 | $36.63 | $36.40 | $36.60 | 708,000 | — | — | — | — | — |
| 2016-07-27 | $36.50 | $36.60 | $36.26 | $36.55 | 392,600 | — | — | — | — | — |
| 2016-07-26 | $36.10 | $36.47 | $36.10 | $36.45 | 330,700 | — | — | — | — | — |
| 2016-07-25 | $35.57 | $36.04 | $35.37 | $36.03 | 984,600 | — | — | — | — | — |
| 2016-07-22 | $35.74 | $35.97 | $35.34 | $35.61 | 356,700 | — | — | — | — | — |
| 2016-07-21 | $36.16 | $36.16 | $35.71 | $35.73 | 268,000 | — | — | — | — | — |
| 2016-07-20 | $35.99 | $36.16 | $35.83 | $36.13 | 342,700 | — | — | — | — | — |
| 2016-07-19 | $35.93 | $36.14 | $35.87 | $35.99 | 332,400 | — | — | — | — | — |
| 2016-07-18 | $36.10 | $36.10 | $35.80 | $35.92 | 324,200 | — | — | — | — | — |
| 2016-07-15 | $36.50 | $36.52 | $35.96 | $36.01 | 626,700 | — | — | — | — | — |
| 2016-07-14 | $36.48 | $36.53 | $36.03 | $36.33 | 712,100 | — | — | — | — | — |
| 2016-07-13 | $36.05 | $36.45 | $36.05 | $36.14 | 655,100 | — | — | — | — | — |
| 2016-07-12 | $36.00 | $36.00 | $35.74 | $35.75 | 347,400 | — | — | — | — | — |
| 2016-07-11 | $35.76 | $35.91 | $35.75 | $35.76 | 324,800 | — | — | — | — | — |
| 2016-07-08 | $35.73 | $35.82 | $35.48 | $35.69 | 551,700 | — | — | — | — | — |
| 2016-07-07 | $35.32 | $35.70 | $35.32 | $35.45 | 485,100 | — | — | — | — | — |
| 2016-07-06 | $34.85 | $35.39 | $34.75 | $35.30 | 621,700 | — | — | — | — | — |
| 2016-07-05 | $35.09 | $35.17 | $34.69 | $34.82 | 479,400 | — | — | — | — | — |
| 2016-07-01 | $35.77 | $35.94 | $35.18 | $35.34 | 568,200 | — | — | — | — | — |
| 2016-06-30 | $35.34 | $35.79 | $35.29 | $35.77 | 526,800 | — | — | — | — | — |
| 2016-06-29 | $35.08 | $35.44 | $35.00 | $35.31 | 717,700 | — | — | — | — | — |
| 2016-06-28 | $34.40 | $34.88 | $34.40 | $34.79 | 702,100 | — | — | — | — | — |
| 2016-06-27 | $34.74 | $34.80 | $33.85 | $34.16 | 812,600 | — | — | — | — | — |
| 2016-06-24 | $35.00 | $35.48 | $35.00 | $35.08 | 2,631,700 | — | — | — | — | — |
| 2016-06-23 | $36.40 | $36.43 | $35.92 | $36.12 | 577,200 | — | — | — | — | — |
| 2016-06-22 | $35.89 | $36.22 | $35.79 | $36.15 | 598,700 | — | — | — | — | — |
| 2016-06-21 | $35.57 | $35.97 | $35.55 | $35.89 | 526,300 | — | — | — | — | — |
| 2016-06-20 | $35.74 | $35.82 | $35.37 | $35.49 | 466,300 | — | — | — | — | — |
| 2016-06-17 | $35.07 | $35.36 | $35.07 | $35.31 | 504,500 | — | — | — | — | — |
| 2016-06-16 | $34.96 | $35.21 | $34.72 | $35.13 | 461,000 | — | — | — | — | — |
| 2016-06-15 | $34.85 | $35.19 | $34.85 | $35.14 | 406,000 | — | — | — | — | — |
| 2016-06-14 | $34.94 | $35.17 | $34.70 | $34.93 | 542,700 | — | — | — | — | — |
| 2016-06-13 | $35.28 | $35.43 | $35.02 | $35.05 | 517,200 | — | — | — | — | — |
| 2016-06-10 | $35.56 | $35.83 | $35.27 | $35.45 | 387,900 | — | — | — | — | — |
| 2016-06-09 | $35.59 | $35.96 | $35.50 | $35.93 | 357,400 | — | — | — | — | — |
| 2016-06-08 | $36.01 | $36.20 | $35.65 | $35.74 | 658,700 | — | — | — | — | — |
| 2016-06-07 | $36.00 | $36.38 | $35.92 | $36.03 | 711,000 | — | — | — | — | — |
| 2016-06-06 | $35.75 | $36.10 | $35.65 | $35.90 | 550,400 | — | — | — | — | — |
| 2016-06-03 | $35.64 | $35.91 | $35.47 | $35.81 | 442,400 | — | — | — | — | — |
| 2016-06-02 | $35.46 | $35.72 | $35.39 | $35.71 | 463,200 | — | — | — | — | — |
| 2016-06-01 | $34.91 | $35.66 | $34.91 | $35.65 | 562,100 | — | — | — | — | — |
| 2016-05-31 | $35.14 | $35.33 | $35.11 | $35.17 | 501,700 | — | — | — | — | — |
| 2016-05-27 | $35.07 | $35.17 | $34.95 | $35.11 | 180,700 | — | — | — | — | — |
| 2016-05-26 | $34.85 | $35.19 | $34.83 | $35.07 | 352,500 | — | — | — | — | — |
| 2016-05-25 | $34.94 | $35.50 | $34.72 | $34.85 | 797,000 | — | — | — | — | — |
| 2016-05-24 | $34.71 | $34.99 | $34.53 | $34.91 | 400,400 | — | — | — | — | — |
| 2016-05-23 | $34.85 | $34.99 | $34.35 | $34.58 | 496,900 | — | — | — | — | — |
| 2016-05-20 | $34.36 | $34.95 | $34.14 | $34.86 | 783,900 | — | — | — | — | — |
| 2016-05-19 | $34.15 | $34.28 | $33.91 | $34.17 | 624,600 | — | — | — | — | — |
| 2016-05-18 | $34.07 | $34.42 | $33.83 | $34.29 | 611,300 | — | — | — | — | — |
| 2016-05-17 | $34.58 | $34.70 | $33.94 | $34.14 | 761,100 | — | — | — | — | — |
| 2016-05-16 | $33.93 | $34.68 | $33.74 | $34.55 | 786,800 | — | — | — | — | — |
| 2016-05-13 | $34.46 | $34.54 | $33.71 | $33.83 | 671,400 | — | — | — | — | — |
| 2016-05-12 | $34.19 | $34.57 | $34.06 | $34.46 | 570,200 | — | — | — | $0.09 | — |
| 2016-05-11 | $34.08 | $34.60 | $33.91 | $34.13 | 725,800 | — | — | — | — | — |
| 2016-05-10 | $33.30 | $34.20 | $33.22 | $34.16 | 812,100 | — | — | — | — | — |
| 2016-05-09 | $33.16 | $33.55 | $33.00 | $33.37 | 786,000 | — | — | — | — | — |
| 2016-05-06 | $32.81 | $33.08 | $32.70 | $33.05 | 652,600 | — | — | — | — | — |
| 2016-05-05 | $32.87 | $33.07 | $32.58 | $32.78 | 731,100 | — | — | — | — | — |
| 2016-05-04 | $33.62 | $33.72 | $32.74 | $32.86 | 754,500 | — | — | — | — | — |
| 2016-05-03 | $33.89 | $34.89 | $33.50 | $33.70 | 977,000 | — | — | — | — | — |
| 2016-05-02 | $33.37 | $33.42 | $33.14 | $33.28 | 657,200 | — | — | — | — | — |
| 2016-04-29 | $33.50 | $33.58 | $33.18 | $33.39 | 485,600 | — | — | — | — | — |
| 2016-04-28 | $33.56 | $34.01 | $33.39 | $33.57 | 417,100 | — | — | — | — | — |
| 2016-04-27 | $33.07 | $33.83 | $32.97 | $33.78 | 711,600 | — | — | — | — | — |
| 2016-04-26 | $32.53 | $33.06 | $32.53 | $33.04 | 971,900 | — | — | — | — | — |
| 2016-04-25 | $33.20 | $33.29 | $32.36 | $32.52 | 795,100 | — | — | — | — | — |
| 2016-04-22 | $33.28 | $33.42 | $33.13 | $33.32 | 371,600 | — | — | — | — | — |
| 2016-04-21 | $33.22 | $33.43 | $33.14 | $33.23 | 287,200 | — | — | — | — | — |
| 2016-04-20 | $33.23 | $33.35 | $32.97 | $33.25 | 689,600 | — | — | — | — | — |
| 2016-04-19 | $33.24 | $33.37 | $33.09 | $33.17 | 430,600 | — | — | — | — | — |
| 2016-04-18 | $32.72 | $33.15 | $32.72 | $33.10 | 418,900 | — | — | — | — | — |
| 2016-04-15 | $32.94 | $33.01 | $32.87 | $32.94 | 438,100 | — | — | — | — | — |
| 2016-04-14 | $33.14 | $33.28 | $32.86 | $32.91 | 667,400 | — | — | — | — | — |
| 2016-04-13 | $32.73 | $33.17 | $32.69 | $33.05 | 443,000 | — | — | — | — | — |
| 2016-04-12 | $32.46 | $32.75 | $32.34 | $32.59 | 682,300 | — | — | — | — | — |
| 2016-04-11 | $32.41 | $32.73 | $32.24 | $32.39 | 475,000 | — | — | — | — | — |
| 2016-04-08 | $32.54 | $32.68 | $32.26 | $32.36 | 610,400 | — | — | — | — | — |
| 2016-04-07 | $32.60 | $32.61 | $32.32 | $32.38 | 347,900 | — | — | — | — | — |
| 2016-04-06 | $32.75 | $32.87 | $32.41 | $32.69 | 538,100 | — | — | — | — | — |
| 2016-04-05 | $33.03 | $33.04 | $32.55 | $32.72 | 567,700 | — | — | — | — | — |
| 2016-04-04 | $33.63 | $33.76 | $33.16 | $33.20 | 801,200 | — | — | — | — | — |
| 2016-04-01 | $33.32 | $33.91 | $33.06 | $33.73 | 1,377,300 | — | — | — | — | — |
| 2016-03-31 | $34.01 | $34.15 | $33.55 | $33.56 | 369,500 | — | — | — | — | — |
| 2016-03-30 | $34.18 | $34.34 | $33.93 | $34.21 | 322,800 | — | — | — | — | — |
| 2016-03-29 | $33.70 | $33.98 | $33.57 | $33.96 | 257,100 | — | — | — | — | — |
| 2016-03-28 | $33.97 | $34.19 | $33.74 | $33.80 | 217,800 | — | — | — | — | — |
| 2016-03-24 | $33.44 | $33.97 | $33.26 | $33.97 | 480,200 | — | — | — | — | — |
| 2016-03-23 | $33.71 | $33.88 | $33.46 | $33.56 | 847,500 | — | — | — | — | — |
| 2016-03-22 | $34.05 | $34.07 | $33.81 | $33.85 | 579,500 | — | — | — | — | — |
| 2016-03-21 | $34.26 | $34.49 | $34.15 | $34.20 | 464,400 | — | — | — | — | — |
| 2016-03-18 | $34.60 | $34.61 | $33.70 | $34.33 | 1,194,900 | — | — | — | — | — |
| 2016-03-17 | $33.42 | $33.88 | $33.34 | $33.72 | 406,500 | — | — | — | — | — |
| 2016-03-16 | $33.33 | $33.66 | $33.13 | $33.41 | 411,900 | — | — | — | — | — |
| 2016-03-15 | $32.74 | $33.43 | $32.65 | $33.27 | 491,800 | — | — | — | — | — |
| 2016-03-14 | $32.56 | $33.03 | $32.56 | $32.88 | 450,500 | — | — | — | — | — |
| 2016-03-11 | $32.77 | $32.98 | $32.72 | $32.76 | 497,200 | — | — | — | — | — |
| 2016-03-10 | $32.59 | $33.08 | $32.49 | $32.65 | 407,100 | — | — | — | — | — |
| 2016-03-09 | $32.87 | $33.01 | $32.53 | $32.60 | 383,500 | — | — | — | — | — |
| 2016-03-08 | $32.74 | $32.97 | $32.30 | $32.73 | 753,800 | — | — | — | — | — |
| 2016-03-07 | $32.28 | $33.17 | $32.18 | $33.04 | 470,800 | — | — | — | — | — |
| 2016-03-04 | $32.40 | $32.57 | $32.13 | $32.34 | 366,700 | — | — | — | — | — |
| 2016-03-03 | $32.45 | $32.53 | $32.14 | $32.47 | 610,000 | — | — | — | $0.09 | — |
| 2016-03-02 | $32.25 | $32.77 | $32.25 | $32.72 | 656,500 | — | — | — | — | — |
| 2016-03-01 | $31.94 | $32.50 | $31.94 | $32.32 | 500,500 | — | — | — | — | — |
| 2016-02-29 | $31.78 | $32.29 | $31.69 | $31.90 | 900,000 | — | — | — | — | — |
| 2016-02-26 | $31.79 | $32.06 | $31.39 | $31.83 | 829,000 | — | — | — | — | — |
| 2016-02-25 | $30.85 | $31.90 | $30.76 | $31.42 | 955,600 | — | — | — | — | — |
| 2016-02-24 | $30.81 | $30.87 | $30.31 | $30.72 | 830,000 | — | — | — | — | — |
| 2016-02-23 | $30.05 | $31.21 | $30.05 | $30.99 | 944,800 | — | — | — | — | — |
| 2016-02-22 | $29.85 | $30.15 | $29.69 | $30.08 | 1,163,900 | — | — | — | — | — |
| 2016-02-19 | $29.26 | $29.88 | $29.14 | $29.78 | 583,300 | — | — | — | — | — |
| 2016-02-18 | $29.32 | $29.59 | $29.21 | $29.36 | 829,600 | — | — | — | — | — |
| 2016-02-17 | $28.10 | $29.40 | $28.09 | $29.33 | 830,000 | — | — | — | — | — |
| 2016-02-16 | $27.68 | $28.16 | $27.58 | $28.02 | 658,100 | — | — | — | — | — |
| 2016-02-12 | $27.24 | $27.54 | $26.89 | $27.39 | 1,204,400 | — | — | — | — | — |
| 2016-02-11 | $27.10 | $27.36 | $26.91 | $27.09 | 1,063,000 | — | — | — | — | — |
| 2016-02-10 | $27.63 | $27.81 | $27.40 | $27.50 | 808,800 | — | — | — | — | — |
| 2016-02-09 | $27.57 | $27.98 | $27.38 | $27.54 | 1,344,700 | — | — | — | — | — |
| 2016-02-08 | $28.28 | $28.30 | $27.63 | $27.84 | 1,379,400 | — | — | — | — | — |
| 2016-02-05 | $29.40 | $29.51 | $28.45 | $28.62 | 914,700 | — | — | — | — | — |
| 2016-02-04 | $30.04 | $30.38 | $29.35 | $29.40 | 1,049,200 | — | — | — | — | — |
| 2016-02-03 | $30.00 | $30.14 | $29.47 | $30.14 | 695,300 | — | — | — | — | — |
| 2016-02-02 | $29.74 | $30.10 | $29.56 | $29.80 | 613,700 | — | — | — | — | — |
| 2016-02-01 | $29.93 | $30.12 | $29.60 | $30.00 | 962,000 | — | — | — | — | — |
| 2016-01-29 | $29.30 | $29.99 | $29.30 | $29.94 | 784,400 | — | — | — | — | — |
| 2016-01-28 | $29.08 | $29.36 | $29.00 | $29.21 | 547,700 | — | — | — | — | — |
| 2016-01-27 | $28.45 | $29.38 | $28.44 | $28.86 | 884,400 | — | — | — | — | — |
| 2016-01-26 | $28.26 | $28.62 | $28.26 | $28.61 | 1,131,700 | — | — | — | — | — |
| 2016-01-25 | $28.34 | $28.49 | $28.10 | $28.20 | 773,100 | — | — | — | — | — |
| 2016-01-22 | $28.18 | $28.56 | $28.08 | $28.31 | 909,800 | — | — | — | — | — |
| 2016-01-21 | $27.85 | $28.23 | $27.74 | $27.88 | 1,314,700 | — | — | — | — | — |
| 2016-01-20 | $28.12 | $28.17 | $27.18 | $27.79 | 1,710,800 | — | — | — | — | — |
| 2016-01-19 | $28.85 | $28.99 | $28.10 | $28.45 | 937,500 | — | — | — | — | — |
| 2016-01-15 | $29.05 | $29.24 | $28.61 | $28.80 | 1,117,700 | — | — | — | — | — |
| 2016-01-14 | $30.50 | $30.60 | $29.47 | $29.49 | 1,730,000 | — | — | — | — | — |
| 2016-01-13 | $30.75 | $31.06 | $30.29 | $30.43 | 1,710,400 | — | — | — | — | — |
| 2016-01-12 | $30.50 | $30.77 | $30.16 | $30.50 | 866,400 | — | — | — | — | — |
| 2016-01-11 | $30.30 | $30.46 | $30.09 | $30.25 | 830,700 | — | — | — | — | — |
| 2016-01-08 | $30.80 | $31.02 | $30.21 | $30.29 | 766,200 | — | — | — | — | — |
| 2016-01-07 | $30.92 | $31.17 | $30.54 | $30.59 | 581,100 | — | — | — | — | — |
| 2016-01-06 | $31.60 | $31.79 | $31.23 | $31.40 | 659,700 | — | — | — | — | — |
| 2016-01-05 | $31.56 | $31.98 | $31.38 | $31.86 | 901,600 | — | — | — | — | — |
| 2016-01-04 | $31.33 | $31.62 | $31.02 | $31.48 | 515,300 | — | — | — | — | — |
| 2015-12-31 | $32.13 | $32.13 | $31.66 | $31.77 | 323,500 | — | — | — | — | — |
| 2015-12-30 | $32.20 | $32.44 | $32.09 | $32.19 | 399,200 | — | — | — | — | — |
| 2015-12-29 | $31.98 | $32.32 | $31.85 | $32.23 | 246,000 | — | — | — | — | — |
| 2015-12-28 | $31.72 | $31.89 | $31.58 | $31.85 | 306,800 | — | — | — | — | — |
| 2015-12-24 | $31.73 | $31.91 | $31.52 | $31.64 | 285,200 | — | — | — | — | — |
| 2015-12-23 | $31.76 | $31.89 | $31.56 | $31.75 | 517,000 | — | — | — | — | — |
| 2015-12-22 | $31.00 | $31.56 | $30.92 | $31.50 | 533,600 | — | — | — | — | — |
| 2015-12-21 | $30.87 | $31.10 | $30.78 | $30.94 | 455,300 | — | — | — | — | — |
| 2015-12-18 | $31.11 | $31.23 | $30.76 | $30.77 | 1,278,500 | — | — | — | — | — |
| 2015-12-17 | $31.66 | $31.73 | $31.04 | $31.05 | 846,300 | — | — | — | — | — |
| 2015-12-16 | $31.50 | $31.96 | $31.15 | $31.54 | 1,151,000 | — | — | — | — | — |
| 2015-12-15 | $31.04 | $31.70 | $30.83 | $31.48 | 1,176,200 | — | — | — | — | — |
| 2015-12-14 | $30.97 | $31.23 | $30.86 | $30.98 | 763,800 | — | — | — | — | — |
| 2015-12-11 | $30.82 | $31.06 | $30.60 | $30.97 | 794,200 | — | — | — | — | — |
| 2015-12-10 | $30.55 | $31.19 | $30.40 | $31.09 | 668,000 | — | — | — | — | — |
| 2015-12-09 | $30.81 | $31.00 | $30.35 | $30.56 | 719,700 | — | — | — | — | — |
| 2015-12-08 | $30.68 | $30.89 | $30.30 | $30.76 | 690,900 | — | — | — | — | — |
| 2015-12-07 | $31.16 | $31.16 | $30.73 | $30.81 | 697,400 | — | — | — | — | — |
| 2015-12-04 | $30.96 | $31.62 | $30.76 | $31.21 | 548,600 | — | — | — | — | — |
| 2015-12-03 | $31.11 | $31.26 | $30.78 | $30.96 | 872,500 | — | — | — | — | — |
| 2015-12-02 | $30.85 | $31.25 | $30.67 | $31.06 | 904,000 | — | — | — | — | — |
| 2015-12-01 | $30.44 | $30.84 | $30.24 | $30.80 | 587,800 | — | — | — | — | — |
| 2015-11-30 | $30.36 | $30.63 | $30.32 | $30.45 | 654,100 | — | — | — | — | — |
| 2015-11-27 | $29.99 | $30.48 | $29.88 | $30.32 | 266,900 | — | — | — | — | — |
| 2015-11-25 | $30.36 | $30.56 | $30.08 | $30.11 | 336,300 | — | — | — | — | — |
| 2015-11-24 | $29.79 | $30.38 | $29.60 | $30.32 | 690,300 | — | — | — | — | — |
| 2015-11-23 | $29.40 | $30.12 | $29.21 | $29.81 | 634,300 | — | — | — | — | — |
| 2015-11-20 | $29.42 | $29.66 | $29.18 | $29.41 | 606,100 | — | — | — | — | — |
| 2015-11-19 | $29.35 | $29.39 | $29.02 | $29.31 | 499,200 | — | — | — | — | — |
| 2015-11-18 | $28.96 | $29.46 | $28.90 | $29.37 | 1,105,500 | — | — | — | $0.06 | — |
| 2015-11-17 | $29.29 | $29.33 | $28.87 | $28.90 | 692,800 | — | — | — | — | — |
| 2015-11-16 | $28.57 | $29.24 | $28.57 | $29.22 | 620,900 | — | — | — | — | — |
| 2015-11-13 | $28.38 | $29.02 | $28.33 | $28.79 | 658,900 | — | — | — | — | — |
| 2015-11-12 | $29.76 | $29.76 | $28.41 | $28.46 | 1,128,800 | — | — | — | — | — |
| 2015-11-11 | $29.42 | $29.76 | $29.17 | $29.71 | 814,600 | — | — | — | — | — |
| 2015-11-10 | $29.07 | $29.46 | $28.95 | $29.35 | 955,200 | — | — | — | — | — |
| 2015-11-09 | $29.18 | $29.41 | $29.05 | $29.06 | 951,800 | — | — | — | — | — |
| 2015-11-06 | $29.32 | $29.48 | $28.91 | $29.12 | 721,700 | — | — | — | — | — |
| 2015-11-05 | $29.55 | $30.53 | $29.16 | $29.22 | 899,500 | — | — | — | — | — |
| 2015-11-04 | $28.67 | $28.85 | $28.37 | $28.62 | 675,700 | — | — | — | — | — |
| 2015-11-03 | $28.30 | $29.02 | $28.28 | $28.66 | 752,300 | — | — | — | — | — |
| 2015-11-02 | $28.42 | $28.42 | $27.94 | $28.27 | 977,200 | — | — | — | — | — |
| 2015-10-30 | $27.98 | $28.63 | $27.76 | $28.30 | 819,400 | — | — | — | — | — |
| 2015-10-29 | $27.96 | $28.17 | $27.87 | $28.04 | 781,700 | — | — | — | — | — |
| 2015-10-28 | $27.85 | $28.16 | $27.68 | $28.09 | 596,600 | — | — | — | — | — |
| 2015-10-27 | $27.91 | $27.99 | $27.65 | $27.82 | 286,300 | — | — | — | — | — |
| 2015-10-26 | $28.23 | $28.46 | $27.89 | $28.02 | 360,200 | — | — | — | — | — |
| 2015-10-23 | $28.15 | $28.27 | $27.95 | $28.18 | 292,200 | — | — | — | — | — |
| 2015-10-22 | $27.64 | $28.11 | $27.61 | $27.95 | 571,400 | — | — | — | — | — |
| 2015-10-21 | $27.79 | $27.95 | $27.53 | $27.57 | 440,600 | — | — | — | — | — |
| 2015-10-20 | $27.47 | $27.89 | $27.45 | $27.79 | 259,300 | — | — | — | — | — |
| 2015-10-19 | $27.50 | $27.62 | $27.35 | $27.52 | 242,900 | — | — | — | — | — |
| 2015-10-16 | $27.72 | $27.83 | $27.35 | $27.59 | 515,300 | — | — | — | — | — |
| 2015-10-15 | $27.76 | $27.82 | $27.44 | $27.74 | 318,300 | — | — | — | — | — |
| 2015-10-14 | $27.60 | $28.34 | $27.60 | $27.79 | 456,600 | — | — | — | — | — |
| 2015-10-13 | $28.90 | $28.90 | $28.17 | $28.22 | 656,900 | — | — | — | — | — |
| 2015-10-12 | $28.43 | $28.60 | $28.35 | $28.53 | 516,900 | — | — | — | — | — |
| 2015-10-09 | $28.32 | $28.57 | $28.18 | $28.36 | 498,900 | — | — | — | — | — |
| 2015-10-08 | $27.80 | $28.32 | $27.66 | $28.20 | 665,900 | — | — | — | — | — |
| 2015-10-07 | $27.68 | $28.15 | $27.55 | $27.87 | 569,400 | — | — | — | — | — |
| 2015-10-06 | $27.28 | $27.69 | $27.28 | $27.46 | 896,500 | — | — | — | — | — |
| 2015-10-05 | $27.08 | $27.30 | $26.98 | $27.23 | 1,189,800 | — | — | — | — | — |
| 2015-10-02 | $26.09 | $26.92 | $25.90 | $26.88 | 872,700 | — | — | — | — | — |
| 2015-10-01 | $26.25 | $26.32 | $25.91 | $26.32 | 696,100 | — | — | — | — | — |
| 2015-09-30 | $26.33 | $26.39 | $25.98 | $26.36 | 826,500 | — | — | — | — | — |
| 2015-09-29 | $25.55 | $26.13 | $25.45 | $26.03 | 1,242,700 | — | — | — | — | — |
| 2015-09-28 | $25.30 | $25.46 | $25.18 | $25.35 | 927,500 | — | — | — | — | — |
| 2015-09-25 | $25.13 | $25.50 | $25.02 | $25.49 | 1,414,900 | — | — | — | — | — |
| 2015-09-24 | $25.05 | $25.11 | $24.71 | $25.03 | 593,700 | — | — | — | — | — |
| 2015-09-23 | $25.13 | $25.33 | $25.06 | $25.21 | 606,400 | — | — | — | — | — |
| 2015-09-22 | $25.64 | $25.71 | $25.02 | $25.18 | 799,100 | — | — | — | — | — |
| 2015-09-21 | $25.64 | $25.92 | $25.58 | $25.85 | 485,200 | — | — | — | — | — |
| 2015-09-18 | $25.72 | $25.84 | $25.45 | $25.59 | 1,887,600 | — | — | — | — | — |
| 2015-09-17 | $26.01 | $26.23 | $25.82 | $25.97 | 836,500 | — | — | — | — | — |
| 2015-09-16 | $26.07 | $26.16 | $25.89 | $26.05 | 876,000 | — | — | — | — | — |
| 2015-09-15 | $25.68 | $26.12 | $25.66 | $26.01 | 635,500 | — | — | — | — | — |
| 2015-09-14 | $25.80 | $25.90 | $25.50 | $25.55 | 616,800 | — | — | — | — | — |
| 2015-09-11 | $26.04 | $26.11 | $25.69 | $25.80 | 542,300 | — | — | — | — | — |
| 2015-09-10 | $26.09 | $26.15 | $25.89 | $26.12 | 483,000 | — | — | — | — | — |
| 2015-09-09 | $26.43 | $26.63 | $26.00 | $26.04 | 689,400 | — | — | — | — | — |
| 2015-09-08 | $26.20 | $26.29 | $26.04 | $26.23 | 788,700 | — | — | — | — | — |
| 2015-09-04 | $26.06 | $26.27 | $25.94 | $26.08 | 589,800 | — | — | — | — | — |
| 2015-09-03 | $26.40 | $26.57 | $26.10 | $26.35 | 713,000 | — | — | — | — | — |
| 2015-09-02 | $26.29 | $26.41 | $25.75 | $26.28 | 649,900 | — | — | — | — | — |
| 2015-09-01 | $26.22 | $26.22 | $26.00 | $26.12 | 884,600 | — | — | — | — | — |
| 2015-08-31 | $26.09 | $26.55 | $25.75 | $26.52 | 1,049,700 | — | — | — | — | — |
| 2015-08-28 | $26.02 | $26.15 | $25.78 | $26.09 | 1,027,500 | — | — | — | — | — |
| 2015-08-27 | $25.66 | $26.17 | $25.40 | $26.02 | 1,223,900 | — | — | — | — | — |
| 2015-08-26 | $24.94 | $25.32 | $24.77 | $25.31 | 1,376,300 | — | — | — | — | — |
| 2015-08-25 | $25.83 | $25.83 | $24.85 | $24.86 | 1,205,200 | — | — | — | — | — |
| 2015-08-24 | $24.44 | $26.03 | $23.99 | $25.31 | 1,065,900 | — | — | — | — | — |
| 2015-08-21 | $25.97 | $26.31 | $25.79 | $25.96 | 807,000 | — | — | — | — | — |
| 2015-08-20 | $26.30 | $26.33 | $25.98 | $26.21 | 869,700 | — | — | — | — | — |
| 2015-08-19 | $26.58 | $26.65 | $26.27 | $26.49 | 733,700 | — | — | — | — | — |
| 2015-08-18 | $26.59 | $26.71 | $26.39 | $26.70 | 469,400 | — | — | — | — | — |
| 2015-08-17 | $26.36 | $26.71 | $26.17 | $26.61 | 715,200 | — | — | — | — | — |
| 2015-08-14 | $26.57 | $26.61 | $26.17 | $26.47 | 656,300 | — | — | — | — | — |
| 2015-08-13 | $25.93 | $26.20 | $25.77 | $26.15 | 603,000 | — | — | — | — | — |
| 2015-08-12 | $25.74 | $26.00 | $25.47 | $25.93 | 537,700 | — | — | — | — | — |
| 2015-08-11 | $25.42 | $25.80 | $25.42 | $25.71 | 450,400 | — | — | — | — | — |
| 2015-08-10 | $25.44 | $25.74 | $25.30 | $25.70 | 463,700 | — | — | — | — | — |
| 2015-08-07 | $25.58 | $25.59 | $24.90 | $25.25 | 1,088,500 | — | — | — | — | — |
| 2015-08-06 | $24.75 | $25.75 | $24.37 | $25.55 | 1,269,700 | — | — | — | — | — |
| 2015-08-05 | $24.61 | $25.08 | $24.60 | $24.87 | 867,500 | — | — | — | — | — |
| 2015-08-04 | $24.46 | $24.71 | $24.45 | $24.60 | 918,200 | — | — | — | — | — |
| 2015-08-03 | $24.47 | $24.62 | $24.20 | $24.52 | 779,800 | — | — | — | — | — |
| 2015-07-31 | $24.52 | $24.69 | $24.47 | $24.56 | 610,900 | — | — | — | — | — |
| 2015-07-30 | $24.26 | $24.65 | $24.26 | $24.56 | 690,600 | — | — | — | — | — |
| 2015-07-29 | $24.24 | $24.45 | $24.17 | $24.41 | 843,100 | — | — | — | — | — |
| 2015-07-28 | $24.11 | $24.27 | $24.05 | $24.20 | 996,400 | — | — | — | — | — |
| 2015-07-27 | $24.02 | $24.29 | $24.01 | $24.12 | 784,700 | — | — | — | — | — |
| 2015-07-24 | $24.54 | $24.65 | $24.28 | $24.31 | 875,600 | — | — | — | — | — |
| 2015-07-23 | $25.00 | $25.15 | $24.67 | $24.71 | 744,800 | — | — | — | — | — |
| 2015-07-22 | $24.69 | $25.02 | $24.62 | $24.93 | 564,100 | — | — | — | — | — |
| 2015-07-21 | $25.02 | $25.18 | $24.93 | $24.95 | 1,286,400 | — | — | — | — | — |
| 2015-07-20 | $25.33 | $25.53 | $25.17 | $25.17 | 2,513,700 | — | — | — | — | — |
| 2015-07-17 | $25.67 | $25.67 | $25.49 | $25.50 | 950,300 | — | — | — | — | — |
| 2015-07-16 | $25.58 | $25.77 | $25.45 | $25.54 | 714,800 | — | — | — | — | — |
| 2015-07-15 | $25.60 | $25.75 | $25.43 | $25.64 | 840,000 | — | — | — | — | — |
| 2015-07-14 | $25.52 | $25.81 | $25.52 | $25.76 | 653,500 | — | — | — | — | — |
| 2015-07-13 | $25.38 | $25.72 | $25.33 | $25.70 | 812,900 | — | — | — | — | — |
| 2015-07-10 | $25.24 | $25.49 | $25.02 | $25.43 | 812,700 | — | — | — | — | — |
| 2015-07-09 | $25.02 | $25.26 | $24.89 | $25.11 | 1,193,400 | — | — | — | — | — |
| 2015-07-08 | $24.75 | $25.13 | $24.69 | $25.11 | 1,267,000 | — | — | — | — | — |
| 2015-07-07 | $24.62 | $25.06 | $24.46 | $25.04 | 1,519,900 | — | — | — | — | — |
| 2015-07-06 | $25.44 | $25.51 | $24.98 | $25.04 | 1,609,300 | — | — | — | — | — |
| 2015-07-02 | $24.35 | $25.66 | $24.35 | $25.52 | 1,774,200 | — | — | — | — | — |
| 2015-07-01 | $28.00 | $28.00 | $23.91 | $24.45 | 1,877,800 | — | — | — | — | 1.4-for-1 |
| 2015-06-30 | $23.46 | $23.65 | $23.42 | $23.46 | 2,528,283 | — | — | — | — | — |
| 2015-06-29 | $23.79 | $23.79 | $23.34 | $23.38 | 2,859,609 | — | — | — | — | — |
| 2015-06-26 | $23.77 | $24.11 | $23.64 | $24.06 | 2,338,574 | — | — | — | — | — |
| 2015-06-25 | $23.83 | $23.91 | $23.61 | $23.79 | 1,115,604 | — | — | — | — | — |
| 2015-06-24 | $23.45 | $23.78 | $23.32 | $23.72 | 2,178,084 | — | — | — | — | — |
| 2015-06-23 | $23.63 | $23.69 | $23.40 | $23.53 | 923,379 | — | — | — | — | — |
| 2015-06-22 | $23.45 | $23.71 | $23.33 | $23.63 | 1,146,919 | — | — | — | — | — |
| 2015-06-19 | $22.93 | $23.40 | $22.84 | $23.36 | 2,136,004 | — | — | — | — | — |
| 2015-06-18 | $23.35 | $23.35 | $22.76 | $22.78 | 3,282,504 | — | — | — | — | — |
| 2015-06-17 | $24.20 | $24.30 | $23.07 | $23.31 | 2,359,684 | — | — | — | — | — |
| 2015-06-16 | $23.47 | $24.57 | $23.47 | $24.29 | 1,726,810 | — | — | — | — | — |
| 2015-06-15 | $23.83 | $24.08 | $23.55 | $23.97 | 1,382,342 | — | — | — | — | — |
| 2015-06-12 | $23.81 | $24.09 | $23.73 | $24.04 | 876,406 | — | — | — | — | — |
| 2015-06-11 | $23.98 | $24.09 | $23.68 | $23.89 | 1,287,278 | — | — | — | — | — |
| 2015-06-10 | $23.86 | $24.10 | $23.83 | $23.98 | 826,917 | — | — | — | — | — |
| 2015-06-09 | $23.76 | $23.86 | $23.66 | $23.83 | 787,214 | — | — | — | — | — |
| 2015-06-08 | $24.09 | $24.23 | $23.70 | $23.73 | 655,243 | — | — | — | — | — |
| 2015-06-05 | $24.09 | $24.23 | $23.90 | $24.16 | 328,530 | — | — | — | — | — |
| 2015-06-04 | $24.19 | $24.24 | $23.91 | $24.08 | 655,522 | — | — | — | — | — |
| 2015-06-03 | $24.14 | $24.36 | $24.06 | $24.32 | 448,898 | — | — | — | — | — |
| 2015-06-02 | $24.00 | $24.26 | $24.00 | $24.11 | 1,091,139 | — | — | — | — | — |
| 2015-06-01 | $23.85 | $24.13 | $23.79 | $24.01 | 736,886 | — | — | — | — | — |
| 2015-05-29 | $23.82 | $23.92 | $23.63 | $23.81 | 646,295 | — | — | — | — | — |
| 2015-05-28 | $23.53 | $23.86 | $23.50 | $23.80 | 1,003,624 | — | — | — | — | — |
| 2015-05-27 | $23.48 | $23.66 | $23.28 | $23.61 | 951,339 | — | — | — | — | — |
| 2015-05-26 | $23.55 | $23.69 | $23.27 | $23.40 | 646,156 | — | — | — | — | — |
| 2015-05-22 | $23.69 | $23.73 | $23.47 | $23.66 | 557,522 | — | — | — | — | — |
| 2015-05-21 | $23.61 | $23.95 | $23.46 | $23.78 | 1,475,030 | — | — | — | — | — |
| 2015-05-20 | $24.12 | $24.12 | $23.59 | $23.61 | 1,119,099 | — | — | — | — | — |
| 2015-05-19 | $23.94 | $24.21 | $23.83 | $24.07 | 1,487,612 | — | — | — | — | — |
| 2015-05-18 | $23.88 | $24.01 | $23.78 | $23.98 | 940,015 | — | — | — | — | — |
| 2015-05-15 | $23.99 | $24.01 | $23.79 | $23.96 | 879,901 | — | — | — | — | — |
| 2015-05-14 | $24.03 | $24.03 | $23.90 | $23.99 | 998,731 | — | — | — | — | — |
| 2015-05-13 | $23.81 | $24.12 | $23.71 | $23.92 | 1,428,616 | — | — | — | — | — |
| 2015-05-12 | $23.74 | $23.81 | $23.25 | $23.76 | 1,971,040 | — | — | — | $0.07 | — |
| 2015-05-11 | $24.02 | $24.12 | $23.89 | $23.91 | 961,405 | — | — | — | — | — |
| 2015-05-08 | $24.60 | $24.60 | $24.06 | $24.06 | 2,176,406 | — | — | — | — | — |
| 2015-05-07 | $24.61 | $24.78 | $23.69 | $24.35 | 2,626,003 | — | — | — | — | — |
| 2015-05-06 | $22.83 | $22.94 | $22.61 | $22.80 | 565,771 | — | — | — | — | — |
| 2015-05-05 | $23.16 | $23.20 | $22.65 | $22.70 | 1,133,918 | — | — | — | — | — |
| 2015-05-04 | $22.93 | $23.24 | $22.93 | $23.10 | 845,091 | — | — | — | — | — |
| 2015-05-01 | $23.16 | $23.24 | $22.85 | $22.93 | 901,430 | — | — | — | — | — |
| 2015-04-30 | $23.30 | $23.44 | $23.07 | $23.12 | 1,006,979 | — | — | — | — | — |
| 2015-04-29 | $23.33 | $23.48 | $23.20 | $23.35 | 813,496 | — | — | — | — | — |
| 2015-04-28 | $23.05 | $23.43 | $23.04 | $23.39 | 637,488 | — | — | — | — | — |
| 2015-04-27 | $23.20 | $23.32 | $23.05 | $23.10 | 1,466,642 | — | — | — | — | — |
| 2015-04-24 | $23.23 | $23.35 | $23.03 | $23.12 | 948,683 | — | — | — | — | — |
| 2015-04-23 | $23.25 | $23.38 | $23.15 | $23.24 | 857,393 | — | — | — | — | — |
| 2015-04-22 | $23.21 | $23.30 | $23.08 | $23.28 | 748,349 | — | — | — | — | — |
| 2015-04-21 | $23.28 | $23.28 | $23.13 | $23.16 | 1,134,337 | — | — | — | — | — |
| 2015-04-20 | $23.12 | $23.29 | $22.97 | $23.18 | 911,077 | — | — | — | — | — |
| 2015-04-17 | $22.91 | $23.00 | $22.85 | $22.99 | 664,889 | — | — | — | — | — |
| 2015-04-16 | $23.18 | $23.26 | $23.03 | $23.08 | 685,439 | — | — | — | — | — |
| 2015-04-15 | $22.95 | $23.27 | $22.88 | $23.25 | 872,352 | — | — | — | — | — |
| 2015-04-14 | $22.68 | $22.92 | $22.60 | $22.91 | 827,336 | — | — | — | — | — |
| 2015-04-13 | $22.58 | $22.72 | $22.58 | $22.68 | 596,527 | — | — | — | — | — |
| 2015-04-10 | $22.64 | $22.74 | $22.57 | $22.65 | 580,170 | — | — | — | — | — |
| 2015-04-09 | $22.63 | $22.69 | $22.58 | $22.65 | 444,564 | — | — | — | — | — |
| 2015-04-08 | $22.54 | $22.68 | $22.51 | $22.62 | 558,361 | — | — | — | — | — |
| 2015-04-07 | $22.77 | $22.84 | $22.55 | $22.55 | 441,209 | — | — | — | — | — |
| 2015-04-06 | $22.54 | $22.88 | $22.54 | $22.76 | 1,388,074 | — | — | — | — | — |
| 2015-04-02 | $22.59 | $22.73 | $22.54 | $22.63 | 1,202,979 | — | — | — | — | — |
| 2015-04-01 | $22.95 | $22.99 | $22.60 | $22.65 | 1,184,106 | — | — | — | — | — |
| 2015-03-31 | $22.63 | $23.09 | $22.50 | $22.95 | 1,501,172 | — | — | — | — | — |
| 2015-03-30 | $22.47 | $22.79 | $22.35 | $22.75 | 1,055,071 | — | — | — | — | — |
| 2015-03-27 | $22.17 | $22.41 | $22.16 | $22.36 | 991,601 | — | — | — | — | — |
| 2015-03-26 | $21.92 | $22.32 | $21.87 | $22.19 | 1,099,807 | — | — | — | — | — |
| 2015-03-25 | $21.77 | $22.09 | $21.75 | $21.99 | 1,040,811 | — | — | — | — | — |
| 2015-03-24 | $21.92 | $21.92 | $21.70 | $21.70 | 727,240 | — | — | — | — | — |
| 2015-03-23 | $21.76 | $22.02 | $21.72 | $21.90 | 959,028 | — | — | — | — | — |
| 2015-03-20 | $21.45 | $21.80 | $21.29 | $21.75 | 2,149,145 | — | — | — | — | — |
| 2015-03-19 | $21.28 | $21.50 | $21.17 | $21.27 | 1,393,247 | — | — | — | — | — |
| 2015-03-18 | $21.13 | $21.49 | $21.10 | $21.44 | 1,577,224 | — | — | — | — | — |
| 2015-03-17 | $21.15 | $21.28 | $21.10 | $21.19 | 1,545,489 | — | — | — | — | — |
| 2015-03-16 | $21.36 | $21.44 | $21.27 | $21.37 | 1,241,144 | — | — | — | — | — |
| 2015-03-13 | $21.52 | $21.56 | $21.24 | $21.34 | 1,050,457 | — | — | — | — | — |
| 2015-03-12 | $21.57 | $21.79 | $21.48 | $21.55 | 1,047,382 | — | — | — | — | — |
| 2015-03-11 | $21.39 | $21.69 | $21.32 | $21.50 | 1,075,202 | — | — | — | — | — |
| 2015-03-10 | $21.44 | $21.49 | $21.25 | $21.32 | 1,306,291 | — | — | — | — | — |
| 2015-03-09 | $21.70 | $21.75 | $21.57 | $21.60 | 1,052,414 | — | — | — | — | — |
| 2015-03-06 | $21.77 | $22.00 | $21.70 | $21.73 | 996,914 | — | — | — | — | — |
| 2015-03-05 | $22.00 | $22.05 | $21.80 | $21.82 | 1,129,165 | — | — | — | — | — |
| 2015-03-04 | $21.87 | $22.03 | $21.61 | $22.02 | 1,213,045 | — | — | — | — | — |
| 2015-03-03 | $22.04 | $22.23 | $21.92 | $22.00 | 1,530,530 | — | — | — | — | — |
| 2015-03-02 | $22.17 | $22.27 | $21.90 | $22.12 | 1,386,397 | — | — | — | — | — |
| 2015-02-27 | $22.61 | $22.61 | $22.16 | $22.20 | 1,617,346 | — | — | — | — | — |
| 2015-02-26 | $21.29 | $22.83 | $21.17 | $22.72 | 2,652,006 | — | — | — | $0.07 | — |
| 2015-02-25 | $21.86 | $21.97 | $21.46 | $21.53 | 1,259,179 | — | — | — | — | — |
| 2015-02-24 | $21.89 | $22.17 | $21.87 | $21.90 | 652,027 | — | — | — | — | — |
| 2015-02-23 | $21.94 | $22.01 | $21.74 | $21.94 | 355,651 | — | — | — | — | — |
| 2015-02-20 | $21.65 | $22.10 | $21.61 | $22.02 | 578,912 | — | — | — | — | — |
| 2015-02-19 | $21.74 | $21.74 | $21.55 | $21.72 | 429,326 | — | — | — | — | — |
| 2015-02-18 | $21.34 | $22.08 | $21.24 | $21.75 | 1,054,511 | — | — | — | — | — |
| 2015-02-17 | $21.32 | $21.44 | $21.23 | $21.34 | 713,539 | — | — | — | — | — |
| 2015-02-13 | $20.85 | $21.43 | $20.79 | $21.37 | 965,599 | — | — | — | — | — |
| 2015-02-12 | $20.62 | $20.91 | $20.61 | $20.79 | 378,718 | — | — | — | — | — |
| 2015-02-11 | $20.63 | $20.67 | $20.39 | $20.50 | 446,242 | — | — | — | — | — |
| 2015-02-10 | $20.62 | $20.69 | $20.43 | $20.67 | 666,287 | — | — | — | — | — |
| 2015-02-09 | $20.23 | $20.57 | $20.23 | $20.54 | 705,850 | — | — | — | — | — |
| 2015-02-06 | $20.26 | $20.64 | $20.19 | $20.24 | 673,696 | — | — | — | — | — |
| 2015-02-05 | $19.93 | $20.21 | $19.88 | $20.17 | 522,153 | — | — | — | — | — |
| 2015-02-04 | $20.39 | $20.41 | $19.87 | $19.93 | 716,335 | — | — | — | — | — |
| 2015-02-03 | $20.18 | $20.55 | $20.09 | $20.48 | 816,991 | — | — | — | — | — |
| 2015-02-02 | $19.57 | $20.09 | $19.56 | $20.05 | 758,555 | — | — | — | — | — |
| 2015-01-30 | $19.44 | $19.62 | $19.28 | $19.48 | 1,425,401 | — | — | — | — | — |
| 2015-01-29 | $19.29 | $19.64 | $19.17 | $19.55 | 1,861,856 | — | — | — | — | — |
| 2015-01-28 | $19.66 | $19.66 | $19.28 | $19.33 | 799,936 | — | — | — | — | — |
| 2015-01-27 | $19.67 | $19.69 | $19.27 | $19.46 | 897,236 | — | — | — | — | — |
| 2015-01-26 | $19.79 | $19.99 | $19.65 | $19.94 | 604,076 | — | — | — | — | — |
| 2015-01-23 | $19.81 | $19.96 | $19.64 | $19.83 | 769,879 | — | — | — | — | — |
| 2015-01-22 | $19.68 | $20.08 | $19.61 | $19.82 | 1,492,085 | — | — | — | — | — |
| 2015-01-21 | $19.41 | $19.63 | $19.21 | $19.32 | 1,193,053 | — | — | — | — | — |
| 2015-01-20 | $19.37 | $19.54 | $19.20 | $19.41 | 1,063,738 | — | — | — | — | — |
| 2015-01-16 | $19.27 | $19.50 | $19.01 | $19.42 | 1,082,332 | — | — | — | — | — |
| 2015-01-15 | $19.96 | $19.96 | $19.35 | $19.36 | 1,109,033 | — | — | — | — | — |
| 2015-01-14 | $19.93 | $20.08 | $19.65 | $19.89 | 479,514 | — | — | — | — | — |
| 2015-01-13 | $20.50 | $20.65 | $20.01 | $20.14 | 772,814 | — | — | — | — | — |
| 2015-01-12 | $20.60 | $20.68 | $20.30 | $20.35 | 528,304 | — | — | — | — | — |
| 2015-01-09 | $21.03 | $21.03 | $20.57 | $20.61 | 522,712 | — | — | — | — | — |
| 2015-01-08 | $20.82 | $21.07 | $20.71 | $20.96 | 348,102 | — | — | — | — | — |
| 2015-01-07 | $20.89 | $20.95 | $20.63 | $20.70 | 427,229 | — | — | — | — | — |
| 2015-01-06 | $20.99 | $21.02 | $20.54 | $20.82 | 428,767 | — | — | — | — | — |
| 2015-01-05 | $21.34 | $21.42 | $20.97 | $21.02 | 482,170 | — | — | — | — | — |
| 2015-01-02 | $21.68 | $21.75 | $21.26 | $21.50 | 452,533 | — | — | — | — | — |
| 2014-12-31 | $21.80 | $21.94 | $21.65 | $21.67 | 670,061 | — | — | — | — | — |
| 2014-12-30 | $21.88 | $22.07 | $21.64 | $21.78 | 340,832 | — | — | — | — | — |
| 2014-12-29 | $21.71 | $22.04 | $21.71 | $21.96 | 419,400 | — | — | — | — | — |
| 2014-12-26 | $21.75 | $21.93 | $21.64 | $21.69 | 221,024 | — | — | — | — | — |
| 2014-12-24 | $21.65 | $21.77 | $21.65 | $21.67 | 188,311 | — | — | — | — | — |
| 2014-12-23 | $21.68 | $21.93 | $21.57 | $21.79 | 602,538 | — | — | — | — | — |
| 2014-12-22 | $20.99 | $21.51 | $20.87 | $21.51 | 672,997 | — | — | — | — | — |
| 2014-12-19 | $20.99 | $21.19 | $20.96 | $20.97 | 1,095,473 | — | — | — | — | — |
| 2014-12-18 | $20.40 | $21.01 | $20.26 | $20.98 | 968,395 | — | — | — | — | — |
| 2014-12-17 | $20.05 | $20.23 | $19.92 | $20.18 | 1,030,885 | — | — | — | — | — |
| 2014-12-16 | $19.99 | $20.21 | $19.94 | $20.08 | 638,606 | — | — | — | — | — |
| 2014-12-15 | $20.04 | $20.13 | $19.78 | $19.98 | 590,236 | — | — | — | — | — |
| 2014-12-12 | $20.21 | $20.21 | $19.92 | $20.01 | 673,137 | — | — | — | — | — |
| 2014-12-11 | $20.32 | $20.57 | $20.32 | $20.39 | 414,088 | — | — | — | — | — |
| 2014-12-10 | $20.65 | $20.87 | $20.27 | $20.31 | 784,837 | — | — | — | — | — |
| 2014-12-09 | $20.63 | $20.89 | $20.54 | $20.87 | 506,635 | — | — | — | — | — |
| 2014-12-08 | $21.15 | $21.15 | $20.67 | $20.82 | 413,528 | — | — | — | — | — |
| 2014-12-05 | $21.10 | $21.27 | $20.97 | $21.18 | 546,199 | — | — | — | — | — |
| 2014-12-04 | $21.17 | $21.30 | $20.89 | $21.07 | 553,049 | — | — | — | — | — |
| 2014-12-03 | $20.80 | $21.34 | $20.80 | $21.24 | 668,524 | — | — | — | — | — |
| 2014-12-02 | $20.63 | $20.84 | $20.55 | $20.82 | 799,656 | — | — | — | — | — |
| 2014-12-01 | $21.19 | $21.19 | $20.69 | $20.70 | 818,669 | — | — | — | — | — |
| 2014-11-28 | $21.52 | $21.53 | $21.11 | $21.19 | 458,684 | — | — | — | — | — |
| 2014-11-26 | $21.95 | $21.98 | $21.51 | $21.58 | 739,961 | — | — | — | — | — |
| 2014-11-25 | $21.92 | $22.00 | $21.78 | $21.95 | 797,000 | — | — | — | — | — |
| 2014-11-24 | $21.70 | $21.86 | $21.61 | $21.85 | 527,885 | — | — | — | — | — |
| 2014-11-21 | $21.86 | $21.99 | $21.63 | $21.70 | 672,158 | — | — | — | — | — |
| 2014-11-20 | $21.36 | $21.58 | $21.29 | $21.55 | 644,198 | — | — | — | — | — |
| 2014-11-19 | $21.46 | $21.60 | $21.39 | $21.49 | 779,944 | — | — | — | — | — |
| 2014-11-18 | $21.61 | $21.65 | $21.41 | $21.44 | 1,519,906 | — | — | — | $0.07 | — |
| 2014-11-17 | $21.57 | $21.63 | $21.55 | $21.57 | 1,590,784 | — | — | — | — | — |
| 2014-11-14 | $21.57 | $21.65 | $21.53 | $21.58 | 2,122,304 | — | — | — | — | — |
| 2014-11-13 | $21.74 | $21.76 | $21.46 | $21.60 | 1,713,948 | — | — | — | — | — |
| 2014-11-12 | $21.58 | $21.80 | $21.55 | $21.77 | 1,050,597 | — | — | — | — | — |
| 2014-11-11 | $21.72 | $21.75 | $21.45 | $21.57 | 1,027,670 | — | — | — | — | — |
| 2014-11-10 | $21.72 | $21.91 | $21.65 | $21.75 | 2,305,162 | — | — | — | — | — |
| 2014-11-07 | $21.75 | $21.79 | $21.64 | $21.67 | 2,391,559 | — | — | — | — | — |
| 2014-11-06 | $21.81 | $22.10 | $21.32 | $21.75 | 6,178,601 | — | — | — | — | — |
| 2014-11-05 | $20.55 | $20.66 | $20.42 | $20.57 | 992,580 | — | — | — | — | — |
| 2014-11-04 | $20.52 | $20.64 | $20.42 | $20.49 | 923,519 | — | — | — | — | — |
| 2014-11-03 | $20.46 | $20.70 | $20.34 | $20.56 | 1,401,355 | — | — | — | — | — |
| 2014-10-31 | $20.44 | $20.50 | $20.13 | $20.46 | 1,419,389 | — | — | — | — | — |
| 2014-10-30 | $20.20 | $20.33 | $20.05 | $20.16 | 794,204 | — | — | — | — | — |
| 2014-10-29 | $20.39 | $20.45 | $20.18 | $20.26 | 986,289 | — | — | — | — | — |
| 2014-10-28 | $20.37 | $20.46 | $20.26 | $20.38 | 1,060,802 | — | — | — | — | — |
| 2014-10-27 | $20.56 | $20.56 | $20.26 | $20.34 | 768,061 | — | — | — | — | — |
| 2014-10-24 | $20.33 | $20.53 | $20.31 | $20.52 | 436,176 | — | — | — | — | — |
| 2014-10-23 | $20.32 | $20.46 | $20.22 | $20.37 | 714,658 | — | — | — | — | — |
| 2014-10-22 | $20.33 | $20.45 | $20.10 | $20.12 | 555,705 | — | — | — | — | — |
| 2014-10-21 | $19.94 | $20.41 | $19.90 | $20.34 | 838,101 | — | — | — | — | — |
| 2014-10-20 | $20.24 | $20.24 | $19.69 | $19.86 | 1,124,272 | — | — | — | — | — |
| 2014-10-17 | $20.35 | $20.54 | $20.09 | $20.24 | 678,310 | — | — | — | — | — |
| 2014-10-16 | $20.04 | $20.32 | $19.96 | $20.21 | 1,284,482 | — | — | — | — | — |
| 2014-10-15 | $19.88 | $20.46 | $19.61 | $20.37 | 931,767 | — | — | — | — | — |
| 2014-10-14 | $20.15 | $20.36 | $20.03 | $20.12 | 810,141 | — | — | — | — | — |
| 2014-10-13 | $20.31 | $20.40 | $19.95 | $20.11 | 961,824 | — | — | — | — | — |
| 2014-10-10 | $20.47 | $20.49 | $20.11 | $20.16 | 1,083,869 | — | — | — | — | — |
| 2014-10-09 | $21.07 | $21.09 | $20.43 | $20.52 | 935,821 | — | — | — | — | — |
| 2014-10-08 | $20.91 | $21.10 | $20.69 | $21.07 | 1,579,460 | — | — | — | — | — |
| 2014-10-07 | $21.20 | $21.34 | $20.84 | $20.92 | 1,018,024 | — | — | — | — | — |
| 2014-10-06 | $21.38 | $21.47 | $21.11 | $21.31 | 1,030,466 | — | — | — | — | — |
| 2014-10-03 | $21.46 | $21.46 | $21.21 | $21.32 | 1,099,387 | — | — | — | — | — |
| 2014-10-02 | $21.49 | $21.63 | $21.10 | $21.41 | 2,588,816 | — | — | — | — | — |
| 2014-10-01 | $20.78 | $21.41 | $20.68 | $21.39 | 3,216,099 | — | — | — | — | — |
| 2014-09-30 | $19.94 | $19.96 | $19.71 | $19.81 | 679,708 | — | — | — | — | — |
| 2014-09-29 | $19.98 | $20.09 | $19.84 | $19.96 | 562,695 | — | — | — | — | — |
| 2014-09-26 | $19.98 | $20.08 | $19.85 | $20.06 | 475,040 | — | — | — | — | — |
| 2014-09-25 | $19.97 | $20.06 | $19.87 | $19.94 | 1,270,922 | — | — | — | — | — |
| 2014-09-24 | $19.96 | $20.04 | $19.94 | $19.96 | 609,668 | — | — | — | — | — |
| 2014-09-23 | $20.03 | $20.11 | $19.94 | $19.96 | 889,827 | — | — | — | — | — |
| 2014-09-22 | $20.24 | $20.32 | $20.05 | $20.08 | 486,224 | — | — | — | — | — |
| 2014-09-19 | $20.55 | $20.56 | $20.21 | $20.24 | 1,104,979 | — | — | — | — | — |
| 2014-09-18 | $20.51 | $20.68 | $20.43 | $20.50 | 919,325 | — | — | — | — | — |
| 2014-09-17 | $20.26 | $20.53 | $20.26 | $20.43 | 1,078,138 | — | — | — | — | — |
| 2014-09-16 | $20.45 | $20.52 | $20.17 | $20.24 | 3,165,911 | — | — | — | — | — |
| 2014-09-15 | $20.54 | $20.57 | $20.39 | $20.42 | 621,411 | — | — | — | — | — |
| 2014-09-12 | $20.74 | $20.78 | $20.46 | $20.54 | 1,046,543 | — | — | — | — | — |
| 2014-09-11 | $20.36 | $20.79 | $20.25 | $20.78 | 723,046 | — | — | — | — | — |
| 2014-09-10 | $20.54 | $20.61 | $20.37 | $20.41 | 745,833 | — | — | — | — | — |
| 2014-09-09 | $20.69 | $20.77 | $20.49 | $20.53 | 516,002 | — | — | — | — | — |
| 2014-09-08 | $20.54 | $20.74 | $20.51 | $20.71 | 906,463 | — | — | — | — | — |
| 2014-09-05 | $20.57 | $20.68 | $20.42 | $20.64 | 348,382 | — | — | — | — | — |
| 2014-09-04 | $20.64 | $20.76 | $20.57 | $20.57 | 414,227 | — | — | — | — | — |
| 2014-09-03 | $20.81 | $20.89 | $20.57 | $20.61 | 679,428 | — | — | — | — | — |
| 2014-09-02 | $20.84 | $20.96 | $20.67 | $20.79 | 695,365 | — | — | — | — | — |
| 2014-08-29 | $20.84 | $20.86 | $20.70 | $20.78 | 383,332 | — | — | — | — | — |
| 2014-08-28 | $20.64 | $20.88 | $20.57 | $20.86 | 568,007 | — | — | — | — | — |
| 2014-08-27 | $20.97 | $21.03 | $20.70 | $20.72 | 705,571 | — | — | — | — | — |
| 2014-08-26 | $21.04 | $21.14 | $20.88 | $20.96 | 733,531 | — | — | — | — | — |
| 2014-08-25 | $20.94 | $21.10 | $20.84 | $21.06 | 1,174,320 | — | — | — | — | — |
| 2014-08-22 | $20.74 | $20.84 | $20.50 | $20.79 | 944,489 | — | — | — | — | — |
| 2014-08-21 | $20.69 | $20.93 | $20.59 | $20.81 | 1,704,861 | — | — | — | — | — |
| 2014-08-20 | $20.48 | $20.72 | $20.47 | $20.67 | 876,965 | — | — | — | — | — |
| 2014-08-19 | $20.73 | $20.82 | $20.52 | $20.57 | 1,080,654 | — | — | — | — | — |
| 2014-08-18 | $20.39 | $20.77 | $20.33 | $20.75 | 1,458,254 | — | — | — | $0.07 | — |
| 2014-08-15 | $20.42 | $20.56 | $20.34 | $20.41 | 1,638,456 | — | — | — | — | — |
| 2014-08-14 | $20.41 | $20.57 | $20.38 | $20.41 | 1,346,554 | — | — | — | — | — |
| 2014-08-13 | $20.72 | $20.88 | $20.38 | $20.45 | 1,315,658 | — | — | — | — | — |
| 2014-08-12 | $20.70 | $20.83 | $20.59 | $20.67 | 1,055,909 | — | — | — | — | — |
| 2014-08-11 | $20.84 | $20.97 | $20.72 | $20.77 | 1,536,821 | — | — | — | — | — |
| 2014-08-08 | $20.41 | $20.94 | $20.24 | $20.84 | 2,470,546 | — | — | — | — | — |
| 2014-08-07 | $19.96 | $20.64 | $19.69 | $20.39 | 6,091,925 | — | — | — | — | — |
| 2014-08-06 | $22.10 | $22.24 | $22.04 | $22.10 | 1,468,599 | — | — | — | — | — |
| 2014-08-05 | $22.17 | $22.40 | $22.10 | $22.18 | 1,014,249 | — | — | — | — | — |
| 2014-08-04 | $22.37 | $22.45 | $22.12 | $22.21 | 1,344,736 | — | — | — | — | — |
| 2014-08-01 | $22.16 | $22.40 | $22.04 | $22.22 | 982,934 | — | — | — | — | — |
| 2014-07-31 | $22.64 | $23.05 | $22.18 | $22.20 | 1,230,659 | — | — | — | — | — |
| 2014-07-30 | $22.82 | $22.90 | $22.66 | $22.83 | 638,047 | — | — | — | — | — |
| 2014-07-29 | $23.19 | $23.23 | $22.79 | $22.80 | 935,961 | — | — | — | — | — |
| 2014-07-28 | $23.44 | $23.45 | $23.21 | $23.22 | 869,696 | — | — | — | — | — |
| 2014-07-25 | $23.42 | $23.52 | $23.33 | $23.43 | 516,841 | — | — | — | — | — |
| 2014-07-24 | $23.71 | $23.81 | $23.46 | $23.53 | 418,142 | — | — | — | — | — |
| 2014-07-23 | $23.67 | $23.81 | $23.54 | $23.75 | 478,396 | — | — | — | — | — |
| 2014-07-22 | $23.90 | $23.96 | $23.46 | $23.56 | 1,007,119 | — | — | — | — | — |
| 2014-07-21 | $23.67 | $24.01 | $23.59 | $23.91 | 1,032,703 | — | — | — | — | — |
| 2014-07-18 | $23.57 | $23.70 | $23.42 | $23.68 | 769,040 | — | — | — | — | — |
| 2014-07-17 | $23.61 | $23.66 | $23.45 | $23.51 | 1,062,899 | — | — | — | — | — |
| 2014-07-16 | $23.48 | $23.95 | $23.48 | $23.61 | 1,078,976 | — | — | — | — | — |
| 2014-07-15 | $23.61 | $23.65 | $23.22 | $23.43 | 1,041,230 | — | — | — | — | — |
| 2014-07-14 | $23.31 | $23.65 | $23.30 | $23.56 | 1,327,820 | — | — | — | — | — |
| 2014-07-11 | $23.15 | $23.30 | $23.07 | $23.28 | 782,600 | — | — | — | — | — |
| 2014-07-10 | $23.28 | $23.35 | $23.02 | $23.11 | 970,911 | — | — | — | — | — |
| 2014-07-09 | $23.46 | $23.53 | $23.32 | $23.49 | 755,060 | — | — | — | — | — |
| 2014-07-08 | $23.48 | $23.66 | $23.38 | $23.38 | 1,247,995 | — | — | — | — | — |
| 2014-07-07 | $23.68 | $23.73 | $23.51 | $23.52 | 1,123,293 | — | — | — | — | — |
| 2014-07-03 | $23.50 | $23.73 | $23.44 | $23.61 | 532,079 | — | — | — | — | — |
| 2014-07-02 | $23.30 | $23.63 | $23.30 | $23.48 | 958,888 | — | — | — | — | — |
| 2014-07-01 | $23.25 | $23.40 | $23.03 | $23.28 | 1,247,715 | — | — | — | — | — |
| 2014-06-30 | $22.95 | $23.26 | $22.84 | $23.22 | 921,562 | — | — | — | — | — |
| 2014-06-27 | $22.89 | $22.98 | $22.82 | $22.89 | 2,685,977 | — | — | — | — | — |
| 2014-06-26 | $22.89 | $22.98 | $22.80 | $22.95 | 490,139 | — | — | — | — | — |
| 2014-06-25 | $22.98 | $23.03 | $22.77 | $22.89 | 869,836 | — | — | — | — | — |
| 2014-06-24 | $23.18 | $23.28 | $22.94 | $22.94 | 774,911 | — | — | — | — | — |
| 2014-06-23 | $23.23 | $23.45 | $23.13 | $23.21 | 686,977 | — | — | — | — | — |
| 2014-06-20 | $23.19 | $23.34 | $23.10 | $23.12 | 1,077,439 | — | — | — | — | — |
| 2014-06-19 | $23.20 | $23.38 | $23.10 | $23.23 | 665,448 | — | — | — | — | — |
| 2014-06-18 | $23.15 | $23.31 | $23.00 | $23.23 | 725,981 | — | — | — | — | — |
| 2014-06-17 | $23.08 | $23.43 | $23.08 | $23.15 | 923,099 | — | — | — | — | — |
| 2014-06-16 | $23.11 | $23.29 | $22.98 | $23.10 | 812,098 | — | — | — | — | — |
| 2014-06-13 | $23.01 | $23.28 | $22.93 | $23.15 | 764,566 | — | — | — | — | — |
| 2014-06-12 | $23.17 | $23.25 | $23.00 | $23.03 | 635,810 | — | — | — | — | — |
| 2014-06-11 | $23.46 | $23.51 | $23.16 | $23.20 | 832,928 | — | — | — | — | — |
| 2014-06-10 | $23.54 | $23.78 | $23.48 | $23.54 | 743,596 | — | — | — | — | — |
| 2014-06-09 | $23.45 | $23.60 | $23.43 | $23.56 | 1,271,761 | — | — | — | — | — |
| 2014-06-06 | $23.20 | $23.62 | $23.20 | $23.45 | 1,732,681 | — | — | — | — | — |
| 2014-06-05 | $22.93 | $23.18 | $22.87 | $23.18 | 2,901,689 | — | — | — | — | — |
| 2014-06-04 | $22.80 | $23.06 | $22.80 | $22.82 | 1,524,519 | — | — | — | — | — |
| 2014-06-03 | $22.94 | $23.01 | $22.78 | $22.79 | 1,988,375 | — | — | — | — | — |
| 2014-06-02 | $23.24 | $23.38 | $22.95 | $23.00 | 1,358,297 | — | — | — | — | — |
| 2014-05-30 | $23.22 | $23.29 | $23.10 | $23.12 | 1,197,946 | — | — | — | — | — |
| 2014-05-29 | $23.44 | $23.59 | $23.17 | $23.17 | 1,442,456 | — | — | — | — | — |
| 2014-05-28 | $23.53 | $23.53 | $23.23 | $23.30 | 1,160,620 | — | — | — | — | — |
| 2014-05-27 | $23.10 | $23.58 | $23.06 | $23.40 | 1,162,157 | — | — | — | — | — |
| 2014-05-23 | $22.88 | $23.16 | $22.75 | $23.06 | 1,195,430 | — | — | — | — | — |
| 2014-05-22 | $22.84 | $23.03 | $22.60 | $22.84 | 1,415,615 | — | — | — | — | — |
| 2014-05-21 | $22.75 | $22.96 | $22.59 | $22.87 | 1,086,945 | — | — | — | $0.07 | — |
| 2014-05-20 | $22.85 | $22.92 | $22.67 | $22.81 | 1,285,880 | — | — | — | — | — |
| 2014-05-19 | $22.73 | $22.96 | $22.73 | $22.89 | 1,153,350 | — | — | — | — | — |
| 2014-05-16 | $23.12 | $23.13 | $22.61 | $22.86 | 2,009,066 | — | — | — | — | — |
| 2014-05-15 | $23.09 | $23.19 | $22.69 | $23.16 | 1,608,818 | — | — | — | — | — |
| 2014-05-14 | $23.05 | $23.31 | $23.02 | $23.19 | 2,612,443 | — | — | — | — | — |
| 2014-05-13 | $24.54 | $24.57 | $23.10 | $23.28 | 5,374,891 | — | — | — | — | — |
| 2014-05-12 | $24.84 | $25.18 | $24.82 | $24.90 | 3,050,296 | — | — | — | — | — |
| 2014-05-09 | $24.85 | $24.85 | $24.65 | $24.78 | 784,977 | — | — | — | — | — |
| 2014-05-08 | $24.86 | $24.96 | $24.66 | $24.77 | 1,019,282 | — | — | — | — | — |
| 2014-05-07 | $24.89 | $25.14 | $24.64 | $24.86 | 1,907,152 | — | — | — | — | — |
| 2014-05-06 | $25.04 | $25.11 | $24.84 | $24.94 | 1,159,361 | — | — | — | — | — |
| 2014-05-05 | $25.31 | $25.33 | $24.91 | $25.05 | 1,342,220 | — | — | — | — | — |
| 2014-05-02 | $25.56 | $25.60 | $25.36 | $25.39 | 1,073,524 | — | — | — | — | — |
| 2014-05-01 | $25.21 | $25.75 | $25.01 | $25.36 | 2,634,112 | — | — | — | — | — |
| 2014-04-30 | $24.96 | $25.28 | $24.84 | $24.89 | 1,547,726 | — | — | — | — | — |
| 2014-04-29 | $24.43 | $24.85 | $24.29 | $24.81 | 1,597,215 | — | — | — | — | — |
| 2014-04-28 | $24.26 | $24.44 | $24.11 | $24.36 | 2,257,351 | — | — | — | — | — |
| 2014-04-25 | $24.36 | $24.41 | $24.12 | $24.19 | 1,025,852 | — | — | — | — | — |
| 2014-04-24 | $24.61 | $24.61 | $24.11 | $24.37 | 1,708,775 | — | — | — | — | — |
| 2014-04-23 | $24.54 | $24.62 | $24.41 | $24.44 | 651,748 | — | — | — | — | — |
| 2014-04-22 | $24.24 | $24.96 | $24.18 | $24.53 | 1,745,263 | — | — | — | — | — |
| 2014-04-21 | $24.25 | $24.37 | $24.11 | $24.21 | 1,132,100 | — | — | — | — | — |
| 2014-04-17 | $24.26 | $24.39 | $24.11 | $24.13 | 693,967 | — | — | — | — | — |
| 2014-04-16 | $24.36 | $24.40 | $24.08 | $24.18 | 1,533,746 | — | — | — | — | — |
| 2014-04-15 | $24.12 | $24.30 | $23.78 | $24.21 | 1,974,256 | — | — | — | — | — |
| 2014-04-14 | $23.73 | $24.03 | $23.52 | $23.96 | 2,055,200 | — | — | — | — | — |
| 2014-04-11 | $23.68 | $23.72 | $23.43 | $23.49 | 808,883 | — | — | — | — | — |
| 2014-04-10 | $24.24 | $24.47 | $23.73 | $23.78 | 666,566 | — | — | — | — | — |
| 2014-04-09 | $24.26 | $24.46 | $24.21 | $24.28 | 1,418,131 | — | — | — | — | — |
| 2014-04-08 | $24.05 | $24.29 | $23.96 | $24.26 | 1,259,738 | — | — | — | — | — |
| 2014-04-07 | $24.34 | $24.39 | $24.06 | $24.15 | 1,340,962 | — | — | — | — | — |
| 2014-04-04 | $24.41 | $24.42 | $23.98 | $24.39 | 974,406 | — | — | — | — | — |
| 2014-04-03 | $24.54 | $24.77 | $24.23 | $24.26 | 1,652,855 | — | — | — | — | — |
| 2014-04-02 | $23.80 | $24.59 | $23.71 | $24.58 | 1,024,734 | — | — | — | — | — |
| 2014-04-01 | $23.79 | $23.93 | $23.61 | $23.65 | 1,361,093 | — | — | — | — | — |
| 2014-03-31 | $23.40 | $23.81 | $23.35 | $23.75 | 841,037 | — | — | — | — | — |
| 2014-03-28 | $23.35 | $23.59 | $23.17 | $23.27 | 937,219 | — | — | — | — | — |
| 2014-03-27 | $23.46 | $23.58 | $23.28 | $23.32 | 1,081,073 | — | — | — | — | — |
| 2014-03-26 | $23.61 | $23.69 | $23.43 | $23.46 | 1,074,782 | — | — | — | — | — |
| 2014-03-25 | $23.59 | $23.61 | $23.39 | $23.53 | 821,325 | — | — | — | — | — |
| 2014-03-24 | $23.61 | $23.68 | $23.41 | $23.42 | 1,127,068 | — | — | — | — | — |
| 2014-03-21 | $23.49 | $23.53 | $23.35 | $23.47 | 3,435,445 | — | — | — | — | — |
| 2014-03-20 | $23.93 | $23.99 | $23.28 | $23.34 | 1,500,893 | — | — | — | — | — |
| 2014-03-19 | $23.56 | $23.96 | $23.56 | $23.89 | 597,086 | — | — | — | — | — |
| 2014-03-18 | $23.53 | $23.99 | $23.45 | $23.98 | 708,506 | — | — | — | — | — |
| 2014-03-17 | $23.52 | $23.79 | $23.38 | $23.50 | 910,098 | — | — | — | — | — |
| 2014-03-14 | $24.01 | $24.08 | $23.45 | $23.48 | 1,265,050 | — | — | — | — | — |
| 2014-03-13 | $23.53 | $24.16 | $23.53 | $24.01 | 2,174,449 | — | — | — | — | — |
| 2014-03-12 | $23.60 | $23.61 | $23.42 | $23.52 | 1,093,935 | — | — | — | — | — |
| 2014-03-11 | $23.72 | $23.91 | $23.58 | $23.61 | 1,385,138 | — | — | — | — | — |
| 2014-03-10 | $23.96 | $24.01 | $23.78 | $23.83 | 1,503,968 | — | — | — | — | — |
| 2014-03-07 | $23.88 | $23.94 | $23.68 | $23.91 | 937,778 | — | — | — | — | — |
| 2014-03-06 | $23.74 | $23.89 | $23.55 | $23.71 | 964,900 | — | — | — | — | — |
| 2014-03-05 | $23.61 | $23.80 | $23.52 | $23.67 | 1,093,655 | — | — | — | — | — |
| 2014-03-04 | $23.61 | $23.89 | $23.52 | $23.56 | 1,271,761 | — | — | — | — | — |
| 2014-03-03 | $23.40 | $23.61 | $23.28 | $23.38 | 1,053,393 | — | — | — | — | — |
| 2014-02-28 | $23.44 | $23.80 | $23.17 | $23.58 | 2,312,012 | — | — | — | — | — |
| 2014-02-27 | $23.56 | $24.87 | $23.33 | $23.43 | 6,750,802 | — | — | — | — | — |
| 2014-02-26 | $25.16 | $25.29 | $25.03 | $25.13 | 861,028 | — | — | — | $0.07 | — |
| 2014-02-25 | $25.12 | $25.25 | $24.96 | $25.20 | 966,298 | — | — | — | — | — |
| 2014-02-24 | $25.05 | $25.27 | $24.89 | $24.94 | 613,442 | — | — | — | — | — |
| 2014-02-21 | $25.11 | $25.13 | $24.91 | $25.01 | 388,504 | — | — | — | — | — |
| 2014-02-20 | $24.78 | $25.02 | $24.69 | $25.01 | 528,724 | — | — | — | — | — |
| 2014-02-19 | $24.96 | $25.04 | $24.48 | $24.69 | 1,009,775 | — | — | — | — | — |
| 2014-02-18 | $24.46 | $25.00 | $24.46 | $24.99 | 512,367 | — | — | — | — | — |
| 2014-02-14 | $24.42 | $24.51 | $24.36 | $24.44 | 458,963 | — | — | — | — | — |
| 2014-02-13 | $24.11 | $24.40 | $23.98 | $24.38 | 376,202 | — | — | — | — | — |
| 2014-02-12 | $24.08 | $24.33 | $24.03 | $24.17 | 1,056,329 | — | — | — | — | — |
| 2014-02-11 | $23.63 | $24.09 | $23.60 | $24.09 | 417,023 | — | — | — | — | — |
| 2014-02-10 | $23.86 | $23.88 | $23.57 | $23.64 | 597,086 | — | — | — | — | — |
| 2014-02-07 | $23.99 | $24.21 | $23.83 | $23.90 | 1,148,317 | — | — | — | — | — |
| 2014-02-06 | $23.58 | $23.90 | $23.50 | $23.87 | 643,919 | — | — | — | — | — |
| 2014-02-05 | $23.65 | $23.76 | $23.43 | $23.58 | 520,475 | — | — | — | — | — |
| 2014-02-04 | $23.61 | $23.88 | $23.48 | $23.70 | 754,501 | — | — | — | — | — |
| 2014-02-03 | $24.54 | $24.62 | $23.53 | $23.57 | 1,035,638 | — | — | — | — | — |
| 2014-01-31 | $24.23 | $24.71 | $24.13 | $24.52 | 1,126,229 | — | — | — | — | — |
| 2014-01-30 | $24.06 | $24.41 | $23.93 | $24.41 | 588,139 | — | — | — | — | — |
| 2014-01-29 | $23.82 | $24.16 | $23.78 | $23.88 | 677,611 | — | — | — | — | — |
| 2014-01-28 | $23.76 | $23.98 | $23.71 | $23.96 | 646,715 | — | — | — | — | — |
| 2014-01-27 | $24.13 | $24.13 | $23.46 | $23.76 | 1,410,442 | — | — | — | — | — |
| 2014-01-24 | $24.82 | $24.83 | $23.96 | $23.97 | 977,621 | — | — | — | — | — |
| 2014-01-23 | $24.93 | $25.01 | $24.76 | $24.92 | 896,118 | — | — | — | — | — |
| 2014-01-22 | $25.04 | $25.06 | $24.87 | $25.02 | 339,434 | — | — | — | — | — |
| 2014-01-21 | $25.04 | $25.09 | $24.91 | $24.99 | 422,895 | — | — | — | — | — |
| 2014-01-17 | $24.93 | $25.02 | $24.83 | $24.94 | 500,903 | — | — | — | — | — |
| 2014-01-16 | $25.04 | $25.04 | $24.88 | $24.94 | 569,405 | — | — | — | — | — |
| 2014-01-15 | $24.99 | $25.32 | $24.93 | $25.06 | 1,373,954 | — | — | — | — | — |
| 2014-01-14 | $24.57 | $24.89 | $24.57 | $24.85 | 935,262 | — | — | — | — | — |
| 2014-01-13 | $24.64 | $24.69 | $24.44 | $24.54 | 601,140 | — | — | — | — | — |
| 2014-01-10 | $24.54 | $24.62 | $24.40 | $24.57 | 476,019 | — | — | — | — | — |
| 2014-01-09 | $24.42 | $24.63 | $24.35 | $24.48 | 757,576 | — | — | — | — | — |
| 2014-01-08 | $24.75 | $24.76 | $24.39 | $24.46 | 667,964 | — | — | — | — | — |
| 2014-01-07 | $24.67 | $24.71 | $24.55 | $24.69 | 835,724 | — | — | — | — | — |
| 2014-01-06 | $24.64 | $24.69 | $24.27 | $24.57 | 1,600,151 | — | — | — | — | — |
| 2014-01-03 | $24.31 | $24.52 | $24.27 | $24.49 | 767,642 | — | — | — | — | — |
| 2014-01-02 | $24.32 | $24.43 | $24.10 | $24.33 | 842,435 | — | — | — | — | — |
| 2013-12-31 | $24.70 | $24.80 | $24.46 | $24.46 | 718,013 | — | — | — | — | — |
| 2013-12-30 | $24.64 | $24.76 | $24.49 | $24.69 | 382,213 | — | — | — | — | — |
| 2013-12-27 | $24.71 | $24.77 | $24.52 | $24.59 | 365,158 | — | — | — | — | — |
| 2013-12-26 | $24.44 | $24.69 | $24.31 | $24.66 | 595,129 | — | — | — | — | — |
| 2013-12-24 | $24.24 | $24.45 | $24.10 | $24.39 | 558,641 | — | — | — | — | — |
| 2013-12-23 | $24.31 | $24.41 | $24.13 | $24.21 | 1,076,600 | — | — | — | — | — |
| 2013-12-20 | $24.23 | $24.43 | $24.10 | $24.28 | 1,524,659 | — | — | — | — | — |
| 2013-12-19 | $24.06 | $24.15 | $23.69 | $24.10 | 2,325,433 | — | — | — | — | — |
| 2013-12-18 | $24.00 | $24.18 | $23.74 | $24.06 | 742,058 | — | — | — | — | — |
| 2013-12-17 | $24.06 | $24.17 | $23.88 | $23.90 | 1,574,847 | — | — | — | — | — |
| 2013-12-16 | $23.72 | $24.18 | $23.67 | $24.11 | 1,744,564 | — | — | — | — | — |
| 2013-12-13 | $23.62 | $23.69 | $23.47 | $23.64 | 784,558 | — | — | — | — | — |
| 2013-12-12 | $23.40 | $23.54 | $23.38 | $23.50 | 810,700 | — | — | — | — | — |
| 2013-12-11 | $23.60 | $23.61 | $23.36 | $23.40 | 1,410,582 | — | — | — | — | — |
| 2013-12-10 | $23.19 | $23.53 | $23.10 | $23.49 | 995,236 | — | — | — | — | — |
| 2013-12-09 | $23.28 | $23.38 | $23.23 | $23.26 | 615,260 | — | — | — | — | — |
| 2013-12-06 | $22.87 | $23.29 | $22.83 | $23.25 | 883,536 | — | — | — | — | — |
| 2013-12-05 | $22.72 | $22.89 | $22.62 | $22.70 | 1,014,249 | — | — | — | — | — |
| 2013-12-04 | $22.78 | $22.89 | $22.63 | $22.75 | 1,063,319 | — | — | — | — | — |
| 2013-12-03 | $23.00 | $23.06 | $22.84 | $22.88 | 988,945 | — | — | — | — | — |
| 2013-12-02 | $23.13 | $23.36 | $23.04 | $23.09 | 936,520 | — | — | — | — | — |
| 2013-11-29 | $23.35 | $23.43 | $23.20 | $23.23 | 217,109 | — | — | — | — | — |
| 2013-11-27 | $23.21 | $23.33 | $23.18 | $23.28 | 692,290 | — | — | — | — | — |
| 2013-11-26 | $23.03 | $23.23 | $22.93 | $23.14 | 1,263,093 | — | — | — | — | — |
| 2013-11-25 | $23.08 | $23.20 | $22.85 | $23.00 | 834,886 | — | — | — | — | — |
| 2013-11-22 | $22.88 | $23.09 | $22.76 | $22.95 | 948,543 | — | — | — | — | — |
| 2013-11-21 | $22.72 | $22.97 | $22.53 | $22.88 | 1,492,784 | — | — | — | $0.07 | — |
| 2013-11-20 | $22.81 | $22.93 | $22.63 | $22.65 | 1,615,389 | — | — | — | — | — |
| 2013-11-19 | $23.00 | $23.10 | $22.78 | $22.83 | 1,687,526 | — | — | — | — | — |
| 2013-11-18 | $22.78 | $23.10 | $22.66 | $23.01 | 1,402,893 | — | — | — | — | — |
| 2013-11-15 | $22.55 | $22.70 | $22.36 | $22.70 | 2,216,529 | — | — | — | — | — |
| 2013-11-14 | $22.77 | $22.89 | $22.32 | $22.47 | 2,641,241 | — | — | — | — | — |
| 2013-11-13 | $21.85 | $22.91 | $21.51 | $22.86 | 3,338,983 | — | — | — | — | — |
| 2013-11-12 | $22.58 | $22.78 | $22.40 | $22.53 | 1,087,784 | — | — | — | — | — |
| 2013-11-11 | $22.57 | $22.68 | $22.51 | $22.63 | 423,454 | — | — | — | — | — |
| 2013-11-08 | $22.20 | $22.58 | $22.18 | $22.57 | 1,173,761 | — | — | — | — | — |
| 2013-11-07 | $22.35 | $22.38 | $22.13 | $22.17 | 1,613,012 | — | — | — | — | — |
| 2013-11-06 | $22.68 | $22.73 | $22.26 | $22.31 | 1,554,716 | — | — | — | — | — |
| 2013-11-05 | $23.05 | $23.17 | $22.60 | $22.64 | 2,516,959 | — | — | — | — | — |
| 2013-11-04 | $22.78 | $23.25 | $22.66 | $23.20 | 1,827,745 | — | — | — | — | — |
| 2013-11-01 | $23.07 | $23.23 | $22.73 | $22.78 | 1,664,459 | — | — | — | — | — |
| 2013-10-31 | $22.95 | $23.08 | $22.70 | $23.04 | 1,946,435 | — | — | — | — | — |
| 2013-10-30 | $23.29 | $23.35 | $22.86 | $22.93 | 1,987,397 | — | — | — | — | — |
| 2013-10-29 | $23.51 | $23.53 | $23.18 | $23.25 | 1,468,319 | — | — | — | — | — |
| 2013-10-28 | $23.58 | $23.58 | $23.35 | $23.44 | 975,524 | — | — | — | — | — |
| 2013-10-25 | $23.61 | $23.62 | $23.45 | $23.51 | 588,838 | — | — | — | — | — |
| 2013-10-24 | $23.57 | $23.71 | $23.48 | $23.52 | 1,168,868 | — | — | — | — | — |
| 2013-10-23 | $23.63 | $23.66 | $23.39 | $23.51 | 828,175 | — | — | — | — | — |
| 2013-10-22 | $23.66 | $23.76 | $23.51 | $23.59 | 1,078,277 | — | — | — | — | — |
| 2013-10-21 | $23.63 | $23.66 | $23.48 | $23.53 | 1,075,901 | — | — | — | — | — |
| 2013-10-18 | $23.74 | $23.86 | $23.56 | $23.58 | 914,152 | — | — | — | — | — |
| 2013-10-17 | $23.64 | $23.73 | $23.53 | $23.56 | 1,444,973 | — | — | — | — | — |
| 2013-10-16 | $23.79 | $23.93 | $23.63 | $23.64 | 488,741 | — | — | — | — | — |
| 2013-10-15 | $24.11 | $24.15 | $23.49 | $23.75 | 893,182 | — | — | — | — | — |
| 2013-10-14 | $23.71 | $24.08 | $23.56 | $24.08 | 750,307 | — | — | — | — | — |
| 2013-10-11 | $23.84 | $23.94 | $23.72 | $23.74 | 869,696 | — | — | — | — | — |
| 2013-10-10 | $23.51 | $23.88 | $23.35 | $23.81 | 453,092 | — | — | — | — | — |
| 2013-10-09 | $23.54 | $23.60 | $23.18 | $23.34 | 550,952 | — | — | — | — | — |
| 2013-10-08 | $23.97 | $24.11 | $23.51 | $23.54 | 511,388 | — | — | — | — | — |
| 2013-10-07 | $24.05 | $24.13 | $23.98 | $24.01 | 590,795 | — | — | — | — | — |
| 2013-10-04 | $24.16 | $24.37 | $24.13 | $24.13 | 326,992 | — | — | — | — | — |
| 2013-10-03 | $24.53 | $24.54 | $23.98 | $24.17 | 654,683 | — | — | — | — | — |
| 2013-10-02 | $24.13 | $24.51 | $23.64 | $24.51 | 629,519 | — | — | — | — | — |
| 2013-10-01 | $24.10 | $24.35 | $24.01 | $24.14 | 759,813 | — | — | — | — | — |
| 2013-09-30 | $24.03 | $24.21 | $23.82 | $24.12 | 463,297 | — | — | — | — | — |
| 2013-09-27 | $24.38 | $24.41 | $24.20 | $24.28 | 355,372 | — | — | — | — | — |
| 2013-09-26 | $24.38 | $24.49 | $24.26 | $24.39 | 636,789 | — | — | — | — | — |
| 2013-09-25 | $24.18 | $24.53 | $24.03 | $24.31 | 737,165 | — | — | — | — | — |
| 2013-09-24 | $23.92 | $24.25 | $23.88 | $24.08 | 476,998 | — | — | — | — | — |
| 2013-09-23 | $24.09 | $24.30 | $23.92 | $24.01 | 716,894 | — | — | — | — | — |
| 2013-09-20 | $24.48 | $24.48 | $24.16 | $24.19 | 1,080,514 | — | — | — | — | — |
| 2013-09-19 | $24.47 | $24.64 | $24.36 | $24.44 | 596,387 | — | — | — | — | — |
| 2013-09-18 | $24.11 | $24.46 | $23.98 | $24.44 | 639,585 | — | — | — | — | — |
| 2013-09-17 | $24.13 | $24.26 | $23.83 | $24.16 | 503,140 | — | — | — | — | — |
| 2013-09-16 | $24.30 | $24.42 | $24.10 | $24.13 | 646,156 | — | — | — | — | — |
| 2013-09-13 | $24.16 | $24.25 | $24.03 | $24.22 | 764,566 | — | — | — | — | — |
| 2013-09-12 | $24.08 | $24.23 | $24.00 | $24.08 | 1,039,832 | — | — | — | — | — |
| 2013-09-11 | $23.92 | $24.31 | $23.85 | $24.14 | 811,958 | — | — | — | — | — |
| 2013-09-10 | $23.61 | $23.96 | $23.60 | $23.96 | 525,508 | — | — | — | — | — |
| 2013-09-09 | $23.33 | $23.60 | $23.30 | $23.58 | 564,652 | — | — | — | — | — |
| 2013-09-06 | $23.01 | $23.38 | $22.80 | $23.25 | 698,161 | — | — | — | — | — |
| 2013-09-05 | $22.65 | $22.96 | $22.56 | $22.96 | 693,688 | — | — | — | — | — |
| 2013-09-04 | $22.63 | $22.71 | $22.45 | $22.69 | 723,605 | — | — | — | — | — |
| 2013-09-03 | $22.34 | $22.60 | $22.29 | $22.59 | 814,475 | — | — | — | — | — |
| 2013-08-30 | $22.21 | $22.25 | $22.05 | $22.17 | 403,463 | — | — | — | — | — |
| 2013-08-29 | $22.35 | $22.51 | $22.10 | $22.15 | 847,048 | — | — | — | — | — |
| 2013-08-28 | $22.34 | $22.46 | $22.24 | $22.37 | 567,588 | — | — | — | — | — |
| 2013-08-27 | $22.30 | $22.44 | $22.19 | $22.29 | 624,207 | — | — | — | — | — |
| 2013-08-26 | $22.50 | $22.65 | $22.45 | $22.54 | 350,758 | — | — | — | — | — |
| 2013-08-23 | $22.37 | $22.52 | $22.29 | $22.47 | 568,007 | — | — | — | — | — |
| 2013-08-22 | $21.74 | $22.42 | $21.60 | $22.38 | 780,923 | — | — | — | — | — |
| 2013-08-21 | $21.66 | $21.87 | $21.44 | $21.70 | 457,845 | — | — | — | — | — |
| 2013-08-20 | $21.47 | $21.80 | $21.47 | $21.70 | 423,454 | — | — | — | — | — |
| 2013-08-19 | $21.47 | $21.56 | $21.42 | $21.43 | 372,986 | — | — | — | — | — |
| 2013-08-16 | $21.52 | $21.70 | $21.45 | $21.48 | 276,804 | — | — | — | $0.06 | — |
| 2013-08-15 | $21.90 | $21.92 | $21.55 | $21.63 | 359,845 | — | — | — | — | — |
| 2013-08-14 | $22.05 | $22.18 | $22.00 | $22.07 | 350,339 | — | — | — | — | — |
| 2013-08-13 | $22.36 | $22.37 | $22.08 | $22.10 | 514,324 | — | — | — | — | — |
| 2013-08-12 | $22.44 | $22.50 | $21.87 | $22.40 | 421,637 | — | — | — | — | — |
| 2013-08-09 | $22.36 | $22.56 | $22.26 | $22.45 | 456,727 | — | — | — | — | — |
| 2013-08-08 | $22.28 | $22.78 | $22.27 | $22.32 | 840,617 | — | — | — | — | — |
| 2013-08-07 | $22.17 | $22.17 | $21.77 | $21.99 | 616,658 | — | — | — | — | — |
| 2013-08-06 | $22.60 | $22.70 | $22.19 | $22.21 | 345,026 | — | — | — | — | — |
| 2013-08-05 | $22.57 | $22.73 | $22.50 | $22.65 | 443,166 | — | — | — | — | — |
| 2013-08-02 | $22.13 | $22.66 | $21.97 | $22.60 | 743,456 | — | — | — | — | — |
| 2013-08-01 | $21.95 | $22.20 | $21.95 | $22.07 | 677,051 | — | — | — | — | — |
| 2013-07-31 | $22.16 | $22.16 | $21.80 | $21.85 | 805,108 | — | — | — | — | — |
| 2013-07-30 | $22.00 | $22.25 | $21.85 | $21.98 | 762,329 | — | — | — | — | — |
| 2013-07-29 | $22.03 | $22.17 | $21.88 | $21.91 | 511,808 | — | — | — | — | — |
| 2013-07-26 | $22.14 | $22.23 | $21.94 | $22.07 | 318,325 | — | — | — | — | — |
| 2013-07-25 | $22.13 | $22.36 | $22.06 | $22.20 | 364,459 | — | — | — | — | — |
| 2013-07-24 | $22.23 | $22.39 | $21.97 | $22.17 | 499,505 | — | — | — | — | — |
| 2013-07-23 | $22.24 | $22.35 | $22.03 | $22.15 | 829,853 | — | — | — | — | — |
| 2013-07-22 | $22.12 | $22.25 | $22.05 | $22.17 | 771,277 | — | — | — | — | — |
| 2013-07-19 | $22.13 | $22.16 | $21.93 | $22.12 | 682,643 | — | — | — | — | — |
| 2013-07-18 | $22.08 | $22.17 | $21.95 | $22.10 | 898,634 | — | — | — | — | — |
| 2013-07-17 | $22.15 | $22.20 | $21.94 | $22.01 | 672,578 | — | — | — | — | — |
| 2013-07-16 | $22.05 | $22.14 | $21.88 | $22.11 | 555,425 | — | — | — | — | — |
| 2013-07-15 | $22.14 | $22.23 | $21.98 | $22.00 | 923,239 | — | — | — | — | — |
| 2013-07-12 | $22.25 | $22.25 | $22.05 | $22.14 | 758,974 | — | — | — | — | — |
| 2013-07-11 | $22.35 | $22.46 | $22.18 | $22.26 | 790,010 | — | — | — | — | — |
| 2013-07-10 | $22.23 | $22.34 | $22.07 | $22.17 | 692,429 | — | — | — | — | — |
| 2013-07-09 | $22.22 | $22.31 | $22.05 | $22.19 | 537,251 | — | — | — | — | — |
| 2013-07-08 | $22.06 | $22.47 | $22.04 | $22.17 | 628,960 | — | — | — | — | — |
| 2013-07-05 | $22.04 | $22.05 | $21.85 | $22.03 | 294,419 | — | — | — | — | — |
| 2013-07-03 | $21.63 | $21.88 | $21.55 | $21.87 | 408,496 | — | — | — | — | — |
| 2013-07-02 | $21.61 | $22.02 | $21.58 | $21.75 | 454,630 | — | — | — | — | — |
| 2013-07-01 | $21.56 | $21.81 | $21.46 | $21.62 | 574,858 | — | — | — | — | — |
| 2013-06-28 | $21.34 | $21.62 | $21.26 | $21.48 | 1,150,135 | — | — | — | — | — |
| 2013-06-27 | $21.31 | $21.60 | $21.17 | $21.47 | 1,004,603 | — | — | — | — | — |
| 2013-06-26 | $21.09 | $21.39 | $20.98 | $21.15 | 655,243 | — | — | — | — | — |
| 2013-06-25 | $21.16 | $21.18 | $20.92 | $21.02 | 1,035,918 | — | — | — | — | — |
| 2013-06-24 | $20.95 | $21.21 | $20.85 | $20.94 | 747,371 | — | — | — | — | — |
| 2013-06-21 | $21.24 | $21.32 | $20.91 | $21.07 | 1,523,401 | — | — | — | — | — |
| 2013-06-20 | $21.33 | $21.41 | $21.09 | $21.09 | 854,877 | — | — | — | — | — |
| 2013-06-19 | $22.01 | $22.01 | $21.49 | $21.49 | 633,294 | — | — | — | — | — |
| 2013-06-18 | $21.69 | $22.06 | $21.69 | $21.94 | 754,081 | — | — | — | — | — |
| 2013-06-17 | $21.72 | $21.83 | $21.59 | $21.63 | 413,109 | — | — | — | — | — |
| 2013-06-14 | $20.64 | $21.77 | $20.64 | $21.59 | 530,541 | — | — | — | — | — |
| 2013-06-13 | $21.28 | $21.65 | $21.17 | $21.47 | 1,078,417 | — | — | — | — | — |
| 2013-06-12 | $21.47 | $21.58 | $21.27 | $21.32 | 815,174 | — | — | — | — | — |
| 2013-06-11 | $21.45 | $21.62 | $21.32 | $21.44 | 474,062 | — | — | — | — | — |
| 2013-06-10 | $21.86 | $21.86 | $21.62 | $21.70 | 615,679 | — | — | — | — | — |
| 2013-06-07 | $21.30 | $21.80 | $21.30 | $21.76 | 801,613 | — | — | — | — | — |
| 2013-06-06 | $21.00 | $21.24 | $20.96 | $21.22 | 607,711 | — | — | — | — | — |
| 2013-06-05 | $21.06 | $21.22 | $20.93 | $21.03 | 834,187 | — | — | — | — | — |
| 2013-06-04 | $21.25 | $21.38 | $20.99 | $21.22 | 1,273,159 | — | — | — | — | — |
| 2013-06-03 | $21.29 | $21.39 | $21.05 | $21.29 | 844,252 | — | — | — | — | — |
| 2013-05-31 | $21.24 | $21.43 | $21.12 | $21.23 | 1,150,973 | — | — | — | — | — |
| 2013-05-30 | $21.51 | $21.52 | $21.27 | $21.34 | 637,208 | — | — | — | — | — |
| 2013-05-29 | $21.37 | $21.50 | $21.15 | $21.39 | 1,006,280 | — | — | — | — | — |
| 2013-05-28 | $21.33 | $21.62 | $21.33 | $21.42 | 989,504 | — | — | — | — | — |
| 2013-05-24 | $21.17 | $21.29 | $21.10 | $21.24 | 706,969 | — | — | — | — | — |
| 2013-05-23 | $21.09 | $21.39 | $21.02 | $21.32 | 1,670,750 | — | — | — | — | — |
| 2013-05-22 | $21.39 | $21.57 | $21.21 | $21.31 | 1,735,757 | — | — | — | — | — |
| 2013-05-21 | $21.33 | $21.59 | $21.20 | $21.47 | 1,479,503 | — | — | — | — | — |
| 2013-05-20 | $21.06 | $21.39 | $20.99 | $21.29 | 1,341,800 | — | — | — | — | — |
| 2013-05-17 | $20.69 | $21.26 | $20.69 | $21.19 | 1,710,733 | — | — | — | — | — |
| 2013-05-16 | $20.23 | $20.82 | $20.21 | $20.73 | 1,530,251 | — | — | — | — | — |
| 2013-05-15 | $19.71 | $20.20 | $19.71 | $20.19 | 871,933 | — | — | — | $0.06 | — |
| 2013-05-14 | $19.39 | $19.77 | $19.39 | $19.76 | 904,646 | — | — | — | — | — |
| 2013-05-13 | $19.64 | $19.70 | $19.24 | $19.31 | 886,192 | — | — | — | — | — |
| 2013-05-10 | $19.38 | $19.70 | $19.37 | $19.70 | 1,525,917 | — | — | — | — | — |
| 2013-05-09 | $19.52 | $19.59 | $19.36 | $19.38 | 1,320,970 | — | — | — | — | — |
| 2013-05-08 | $19.42 | $20.05 | $18.80 | $19.67 | 2,431,402 | — | — | — | — | — |
| 2013-05-07 | $20.41 | $20.52 | $20.18 | $20.29 | 1,022,637 | — | — | — | — | — |
| 2013-05-06 | $19.94 | $20.30 | $19.94 | $20.23 | 991,042 | — | — | — | — | — |
| 2013-05-03 | $19.69 | $20.05 | $19.69 | $19.98 | 728,777 | — | — | — | — | — |
| 2013-05-02 | $19.23 | $19.57 | $19.23 | $19.51 | 595,828 | — | — | — | — | — |
| 2013-05-01 | $19.39 | $19.45 | $19.13 | $19.15 | 753,941 | — | — | — | — | — |
| 2013-04-30 | $19.43 | $19.57 | $19.18 | $19.46 | 761,211 | — | — | — | — | — |
| 2013-04-29 | $19.03 | $19.54 | $18.96 | $19.42 | 832,509 | — | — | — | — | — |
| 2013-04-26 | $19.03 | $19.10 | $18.86 | $18.93 | 1,461,329 | — | — | — | — | — |
| 2013-04-25 | $19.01 | $19.21 | $18.96 | $19.03 | 811,259 | — | — | — | — | — |
| 2013-04-24 | $18.98 | $19.31 | $18.91 | $18.96 | 927,853 | — | — | — | — | — |
| 2013-04-23 | $18.76 | $18.98 | $18.66 | $18.93 | 800,075 | — | — | — | — | — |
| 2013-04-22 | $18.68 | $18.96 | $18.28 | $18.66 | 646,575 | — | — | — | — | — |
| 2013-04-19 | $18.60 | $18.70 | $18.35 | $18.55 | 752,264 | — | — | — | — | — |
| 2013-04-18 | $18.76 | $18.95 | $18.51 | $18.53 | 1,214,443 | — | — | — | — | — |
| 2013-04-17 | $18.93 | $19.30 | $18.69 | $18.81 | 922,680 | — | — | — | — | — |
| 2013-04-16 | $18.88 | $19.05 | $18.80 | $19.05 | 1,284,343 | — | — | — | — | — |
| 2013-04-15 | $19.50 | $19.59 | $18.80 | $18.83 | 1,287,698 | — | — | — | — | — |
| 2013-04-12 | $19.66 | $19.75 | $19.48 | $19.53 | 903,947 | — | — | — | — | — |
| 2013-04-11 | $19.51 | $19.71 | $19.41 | $19.71 | 1,106,797 | — | — | — | — | — |
| 2013-04-10 | $19.28 | $19.51 | $19.21 | $19.48 | 988,805 | — | — | — | — | — |
| 2013-04-09 | $19.47 | $19.56 | $19.13 | $19.23 | 1,250,511 | — | — | — | — | — |
| 2013-04-08 | $19.52 | $19.69 | $19.39 | $19.58 | 712,840 | — | — | — | — | — |
| 2013-04-05 | $19.36 | $19.59 | $19.25 | $19.48 | 827,896 | — | — | — | — | — |
| 2013-04-04 | $19.55 | $19.78 | $19.40 | $19.53 | 1,160,200 | — | — | — | — | — |
| 2013-04-03 | $19.81 | $19.97 | $19.45 | $19.51 | 1,218,077 | — | — | — | — | — |
| 2013-04-02 | $20.27 | $20.29 | $19.69 | $19.76 | 814,754 | — | — | — | — | — |
| 2013-04-01 | $20.29 | $20.44 | $20.12 | $20.22 | 987,967 | — | — | — | — | — |
| 2013-03-28 | $20.13 | $20.37 | $20.03 | $20.32 | 1,038,295 | — | — | — | — | — |
| 2013-03-27 | $20.20 | $20.20 | $19.96 | $20.05 | 814,055 | — | — | — | — | — |
| 2013-03-26 | $20.30 | $20.56 | $20.22 | $20.29 | 756,877 | — | — | — | — | — |
| 2013-03-25 | $20.10 | $20.26 | $19.99 | $20.26 | 998,172 | — | — | — | — | — |
| 2013-03-22 | $20.03 | $20.17 | $19.89 | $20.04 | 750,307 | — | — | — | — | — |
| 2013-03-21 | $20.15 | $20.31 | $19.91 | $20.01 | 383,891 | — | — | — | — | — |
| 2013-03-20 | $20.19 | $20.36 | $20.14 | $20.31 | 522,992 | — | — | — | — | — |
| 2013-03-19 | $20.21 | $20.35 | $19.98 | $20.14 | 710,743 | — | — | — | — | — |
| 2013-03-18 | $19.89 | $20.32 | $19.86 | $20.24 | 563,674 | — | — | — | — | — |
| 2013-03-15 | $20.23 | $20.35 | $20.04 | $20.04 | 1,400,237 | — | — | — | — | — |
| 2013-03-14 | $20.01 | $20.35 | $19.96 | $20.31 | 815,453 | — | — | — | — | — |
| 2013-03-13 | $19.71 | $20.10 | $19.71 | $19.96 | 1,497,258 | — | — | — | — | — |
| 2013-03-12 | $19.43 | $19.77 | $19.43 | $19.67 | 711,862 | — | — | — | — | — |
| 2013-03-11 | $19.64 | $19.71 | $19.44 | $19.54 | 1,123,153 | — | — | — | — | — |
| 2013-03-08 | $19.96 | $20.04 | $19.64 | $19.66 | 870,395 | — | — | — | — | — |
| 2013-03-07 | $19.43 | $19.83 | $19.41 | $19.82 | 839,359 | — | — | — | — | — |
| 2013-03-06 | $19.56 | $19.69 | $19.27 | $19.54 | 981,955 | — | — | — | — | — |
| 2013-03-05 | $19.14 | $19.60 | $19.11 | $19.53 | 1,485,235 | — | — | — | — | — |
| 2013-03-04 | $19.40 | $19.54 | $19.08 | $19.17 | 1,031,584 | — | — | — | — | — |
| 2013-03-01 | $19.39 | $19.39 | $18.99 | $19.39 | 1,824,250 | — | — | — | — | — |
| 2013-02-28 | $21.41 | $21.44 | $18.99 | $19.33 | 5,284,720 | — | — | — | — | — |
| 2013-02-27 | $18.42 | $18.98 | $18.42 | $18.91 | 1,119,798 | — | — | — | — | — |
| 2013-02-26 | $18.81 | $18.82 | $18.23 | $18.40 | 1,352,285 | — | — | — | — | — |
| 2013-02-25 | $19.06 | $19.33 | $18.70 | $18.70 | 1,023,616 | — | — | — | — | — |
| 2013-02-22 | $19.00 | $19.06 | $18.93 | $18.94 | 854,038 | — | — | — | — | — |
| 2013-02-21 | $18.78 | $19.06 | $18.60 | $18.92 | 1,272,739 | — | — | — | — | — |
| 2013-02-20 | $19.11 | $19.13 | $18.81 | $18.81 | 1,732,122 | — | — | — | — | — |
| 2013-02-19 | $18.98 | $19.13 | $18.68 | $19.08 | 1,371,578 | — | — | — | — | — |
| 2013-02-15 | $18.97 | $19.12 | $18.93 | $19.07 | 916,249 | — | — | — | — | — |
| 2013-02-14 | $18.76 | $19.00 | $18.72 | $18.94 | 609,528 | — | — | — | $0.06 | — |
| 2013-02-13 | $18.76 | $18.89 | $18.67 | $18.78 | 920,863 | — | — | — | — | — |
| 2013-02-12 | $18.88 | $18.96 | $18.66 | $18.81 | 1,005,581 | — | — | — | — | — |
| 2013-02-11 | $19.05 | $19.06 | $18.85 | $18.98 | 411,431 | — | — | — | — | — |
| 2013-02-08 | $19.11 | $19.16 | $18.97 | $19.02 | 351,597 | — | — | — | — | — |
| 2013-02-07 | $19.19 | $19.19 | $18.73 | $19.06 | 531,659 | — | — | — | — | — |
| 2013-02-06 | $19.03 | $19.20 | $18.87 | $19.16 | 658,738 | — | — | — | — | — |
| 2013-02-05 | $18.95 | $19.24 | $18.95 | $19.05 | 674,954 | — | — | — | — | — |
| 2013-02-04 | $19.00 | $19.06 | $18.71 | $18.88 | 394,935 | — | — | — | — | — |
| 2013-02-01 | $19.06 | $19.11 | $18.78 | $19.04 | 656,780 | — | — | — | — | — |
| 2013-01-31 | $18.70 | $19.07 | $18.52 | $19.06 | 539,628 | — | — | — | — | — |
| 2013-01-30 | $19.05 | $19.63 | $18.72 | $18.73 | 598,624 | — | — | — | — | — |
| 2013-01-29 | $18.76 | $18.93 | $18.73 | $18.93 | 755,759 | — | — | — | — | — |
| 2013-01-28 | $19.18 | $19.18 | $18.72 | $18.78 | 1,213,883 | — | — | — | — | — |
| 2013-01-25 | $19.07 | $19.32 | $18.84 | $19.13 | 1,476,288 | — | — | — | — | — |
| 2013-01-24 | $19.06 | $19.18 | $18.90 | $18.98 | 880,600 | — | — | — | — | — |
| 2013-01-23 | $18.86 | $19.08 | $18.81 | $19.03 | 1,020,400 | — | — | — | — | — |
| 2013-01-22 | $18.73 | $18.90 | $18.57 | $18.88 | 856,135 | — | — | — | — | — |
| 2013-01-18 | $19.20 | $19.20 | $18.60 | $18.73 | 810,421 | — | — | — | — | — |
| 2013-01-17 | $18.67 | $18.67 | $18.39 | $18.58 | 821,325 | — | — | — | — | — |
| 2013-01-16 | $18.51 | $18.68 | $18.38 | $18.53 | 598,484 | — | — | — | — | — |
| 2013-01-15 | $18.25 | $18.60 | $18.23 | $18.58 | 1,031,864 | — | — | — | — | — |
| 2013-01-14 | $18.15 | $18.40 | $18.08 | $18.39 | 1,346,833 | — | — | — | — | — |
| 2013-01-11 | $18.06 | $18.23 | $17.85 | $18.10 | 1,296,365 | — | — | — | — | — |
| 2013-01-10 | $18.39 | $18.39 | $17.85 | $18.28 | 1,237,090 | — | — | — | — | — |
| 2013-01-09 | $18.39 | $18.55 | $18.15 | $18.29 | 1,367,803 | — | — | — | — | — |
| 2013-01-08 | $18.80 | $18.93 | $17.77 | $18.38 | 2,310,894 | — | — | — | — | — |
| 2013-01-07 | $18.94 | $19.11 | $18.81 | $18.83 | 685,020 | — | — | — | — | — |
| 2013-01-04 | $19.18 | $19.27 | $19.01 | $19.05 | 465,394 | — | — | — | — | — |
| 2013-01-03 | $18.99 | $19.36 | $18.84 | $19.08 | 487,762 | — | — | — | — | — |
| 2013-01-02 | $19.08 | $19.22 | $18.83 | $18.96 | 646,156 | — | — | — | — | — |
| 2012-12-31 | $17.96 | $18.98 | $17.92 | $18.74 | 1,058,705 | — | — | — | — | — |
| 2012-12-28 | $18.22 | $18.25 | $17.97 | $18.02 | 375,083 | — | — | — | — | — |
| 2012-12-27 | $18.16 | $18.41 | $17.94 | $18.35 | 585,902 | — | — | — | — | — |
| 2012-12-26 | $18.28 | $18.41 | $18.07 | $18.18 | 363,480 | — | — | — | — | — |
| 2012-12-24 | $18.28 | $18.55 | $18.28 | $18.32 | 313,292 | — | — | — | — | — |
| 2012-12-21 | $18.38 | $18.48 | $18.23 | $18.36 | 629,519 | — | — | — | — | — |
| 2012-12-20 | $18.45 | $18.59 | $18.30 | $18.59 | 603,796 | — | — | — | — | — |
| 2012-12-19 | $18.54 | $18.59 | $18.40 | $18.48 | 803,431 | — | — | — | — | — |
| 2012-12-18 | $18.26 | $18.59 | $18.15 | $18.56 | 1,107,775 | — | — | — | — | — |
| 2012-12-17 | $18.12 | $18.28 | $18.12 | $18.23 | 696,344 | — | — | — | — | — |
| 2012-12-14 | $18.42 | $18.42 | $18.00 | $18.03 | 422,615 | — | — | — | — | — |
| 2012-12-13 | $18.13 | $18.27 | $17.91 | $18.18 | 693,128 | — | — | — | — | — |
| 2012-12-12 | $18.25 | $18.48 | $18.10 | $18.13 | 687,536 | — | — | — | — | — |
| 2012-12-11 | $18.58 | $18.58 | $18.13 | $18.16 | 758,834 | — | — | — | — | — |
| 2012-12-10 | $17.86 | $18.25 | $17.80 | $18.25 | 707,388 | — | — | — | — | — |
| 2012-12-07 | $17.98 | $18.06 | $17.75 | $17.90 | 917,927 | — | — | — | — | — |
| 2012-12-06 | $17.55 | $17.90 | $17.37 | $17.89 | 1,196,548 | — | — | — | — | — |
| 2012-12-05 | $17.21 | $17.65 | $17.21 | $17.55 | 979,858 | — | — | — | — | — |
| 2012-12-04 | $17.61 | $17.77 | $17.42 | $17.55 | 1,078,138 | — | — | — | — | — |
| 2012-12-03 | $18.08 | $18.08 | $17.61 | $17.62 | 634,412 | — | — | — | — | — |
| 2012-11-30 | $17.87 | $18.09 | $17.84 | $18.02 | 879,062 | — | — | — | — | — |
| 2012-11-29 | $17.83 | $17.96 | $17.74 | $17.89 | 583,525 | — | — | — | — | — |
| 2012-11-28 | $17.64 | $17.92 | $17.48 | $17.71 | 906,743 | — | — | — | — | — |
| 2012-11-27 | $17.57 | $17.87 | $17.57 | $17.72 | 831,950 | — | — | — | — | — |
| 2012-11-26 | $17.60 | $17.88 | $17.58 | $17.68 | 797,279 | — | — | — | — | — |
| 2012-11-23 | $17.48 | $17.73 | $17.48 | $17.59 | 444,844 | — | — | — | — | — |
| 2012-11-21 | $17.31 | $17.70 | $17.31 | $17.45 | 1,208,431 | — | — | — | — | — |
| 2012-11-20 | $16.80 | $17.23 | $16.64 | $17.21 | 1,554,856 | — | — | — | — | — |
| 2012-11-19 | $17.00 | $17.10 | $16.82 | $16.84 | 959,308 | — | — | — | — | — |
| 2012-11-16 | $16.87 | $17.00 | $16.62 | $16.87 | 1,066,115 | — | — | — | — | — |
| 2012-11-15 | $16.90 | $17.22 | $16.76 | $16.87 | 1,708,216 | — | — | — | $0.06 | — |
| 2012-11-14 | $17.01 | $17.13 | $16.73 | $16.96 | 1,654,813 | — | — | — | — | — |
| 2012-11-13 | $17.06 | $17.22 | $16.85 | $16.96 | 1,441,757 | — | — | — | — | — |
| 2012-11-12 | $16.70 | $17.36 | $16.70 | $17.22 | 1,625,734 | — | — | — | — | — |
| 2012-11-09 | $16.38 | $16.97 | $16.25 | $16.72 | 1,794,473 | — | — | — | — | — |
| 2012-11-08 | $18.53 | $18.53 | $16.35 | $16.70 | 4,169,675 | — | — | — | — | — |
| 2012-11-07 | $18.62 | $18.78 | $18.52 | $18.78 | 767,362 | — | — | — | — | — |
| 2012-11-06 | $18.52 | $18.85 | $18.37 | $18.78 | 1,396,882 | — | — | — | — | — |
| 2012-11-05 | $18.51 | $18.76 | $18.46 | $18.56 | 930,788 | — | — | — | — | — |
| 2012-11-02 | $18.71 | $18.76 | $18.51 | $18.53 | 389,902 | — | — | — | — | — |
| 2012-11-01 | $18.50 | $18.70 | $18.49 | $18.66 | 575,557 | — | — | — | — | — |
| 2012-10-31 | $17.88 | $18.56 | $17.72 | $18.43 | 1,144,123 | — | — | — | — | — |
| 2012-10-26 | $17.85 | $17.95 | $17.54 | $17.85 | 1,099,527 | — | — | — | — | — |
| 2012-10-25 | $17.91 | $18.00 | $17.80 | $17.90 | 707,388 | — | — | — | — | — |
| 2012-10-24 | $18.08 | $18.08 | $17.75 | $17.90 | 1,149,995 | — | — | — | — | — |
| 2012-10-23 | $18.04 | $18.18 | $17.80 | $18.00 | 935,262 | — | — | — | — | — |
| 2012-10-22 | $18.46 | $18.46 | $18.06 | $18.21 | 1,299,860 | — | — | — | — | — |
| 2012-10-19 | $18.73 | $18.75 | $18.25 | $18.46 | 723,745 | — | — | — | — | — |
| 2012-10-18 | $18.74 | $18.91 | $18.70 | $18.80 | 507,474 | — | — | — | — | — |
| 2012-10-17 | $19.17 | $19.17 | $18.63 | $18.83 | 815,034 | — | — | — | — | — |
| 2012-10-16 | $19.03 | $19.22 | $19.01 | $19.07 | 986,429 | — | — | — | — | — |
| 2012-10-15 | $19.08 | $19.16 | $18.92 | $18.99 | 514,464 | — | — | — | — | — |
| 2012-10-12 | $19.10 | $19.18 | $18.93 | $19.09 | 1,038,574 | — | — | — | — | — |
| 2012-10-11 | $18.86 | $19.11 | $18.77 | $19.10 | 860,888 | — | — | — | — | — |
| 2012-10-10 | $18.66 | $18.80 | $18.48 | $18.71 | 967,556 | — | — | — | — | — |
| 2012-10-09 | $18.53 | $18.73 | $18.38 | $18.73 | 1,027,111 | — | — | — | — | — |
| 2012-10-08 | $18.20 | $18.47 | $18.13 | $18.44 | 367,534 | — | — | — | — | — |
| 2012-10-05 | $18.35 | $18.45 | $18.22 | $18.31 | 350,059 | — | — | — | — | — |
| 2012-10-04 | $18.31 | $18.36 | $18.08 | $18.25 | 521,035 | — | — | — | — | — |
| 2012-10-03 | $18.28 | $18.44 | $18.17 | $18.23 | 436,316 | — | — | — | — | — |
| 2012-10-02 | $18.17 | $18.46 | $18.03 | $18.28 | 1,493,483 | — | — | — | — | — |
| 2012-10-01 | $18.28 | $18.38 | $18.12 | $18.16 | 654,124 | — | — | — | — | — |
| 2012-09-28 | $18.17 | $18.28 | $18.04 | $18.22 | 505,796 | — | — | — | — | — |
| 2012-09-27 | $18.35 | $18.35 | $18.07 | $18.23 | 646,994 | — | — | — | — | — |
| 2012-09-26 | $18.32 | $18.34 | $18.07 | $18.25 | 639,026 | — | — | — | — | — |
| 2012-09-25 | $18.45 | $18.53 | $18.33 | $18.37 | 637,488 | — | — | — | — | — |
| 2012-09-24 | $18.38 | $18.53 | $18.20 | $18.41 | 492,935 | — | — | — | — | — |
| 2012-09-21 | $18.58 | $18.83 | $18.51 | $18.51 | 526,627 | — | — | — | — | — |
| 2012-09-20 | $18.58 | $18.78 | $18.48 | $18.60 | 377,600 | — | — | — | — | — |
| 2012-09-19 | $18.50 | $18.91 | $18.35 | $18.77 | 648,113 | — | — | — | — | — |
| 2012-09-18 | $18.45 | $18.61 | $18.38 | $18.53 | 431,143 | — | — | — | — | — |
| 2012-09-17 | $18.63 | $18.73 | $18.39 | $18.48 | 543,542 | — | — | — | — | — |
| 2012-09-14 | $18.35 | $18.84 | $18.30 | $18.78 | 473,503 | — | — | — | — | — |
| 2012-09-13 | $18.40 | $18.52 | $18.12 | $18.35 | 562,975 | — | — | — | — | — |
| 2012-09-12 | $18.06 | $18.35 | $17.99 | $18.35 | 354,533 | — | — | — | — | — |
| 2012-09-11 | $17.93 | $18.23 | $17.93 | $18.03 | 381,654 | — | — | — | — | — |
| 2012-09-10 | $18.08 | $18.20 | $17.90 | $17.92 | 392,139 | — | — | — | — | — |
| 2012-09-07 | $18.21 | $18.30 | $18.00 | $18.08 | 388,364 | — | — | — | — | — |
| 2012-09-06 | $17.85 | $18.10 | $17.78 | $18.00 | 402,624 | — | — | — | — | — |
| 2012-09-05 | $17.61 | $17.83 | $17.53 | $17.67 | 666,846 | — | — | — | — | — |
| 2012-09-04 | $17.70 | $17.76 | $17.28 | $17.51 | 641,123 | — | — | — | — | — |
| 2012-08-31 | $17.70 | $17.78 | $17.55 | $17.65 | 414,787 | — | — | — | — | — |
| 2012-08-30 | $17.51 | $17.65 | $17.34 | $17.47 | 391,300 | — | — | — | — | — |
| 2012-08-29 | $17.54 | $17.73 | $17.47 | $17.63 | 401,086 | — | — | — | — | — |
| 2012-08-28 | $17.56 | $17.69 | $17.53 | $17.58 | 462,458 | — | — | — | — | — |
| 2012-08-27 | $17.77 | $17.93 | $17.63 | $17.65 | 444,145 | — | — | — | — | — |
| 2012-08-24 | $18.07 | $18.15 | $17.70 | $17.79 | 675,374 | — | — | — | — | — |
| 2012-08-23 | $18.22 | $18.36 | $18.06 | $18.17 | 752,683 | — | — | — | — | — |
| 2012-08-22 | $18.09 | $18.43 | $17.93 | $18.38 | 622,390 | — | — | — | — | — |
| 2012-08-21 | $19.16 | $19.21 | $18.10 | $18.17 | 1,745,683 | — | — | — | — | — |
| 2012-08-20 | $19.28 | $19.28 | $18.91 | $19.13 | 285,751 | — | — | — | — | — |
| 2012-08-17 | $19.21 | $19.31 | $19.05 | $19.31 | 411,571 | — | — | — | — | — |
| 2012-08-16 | $18.93 | $19.29 | $18.86 | $19.24 | 332,305 | — | — | — | — | — |
| 2012-08-15 | $18.83 | $19.11 | $18.71 | $19.03 | 321,820 | — | — | — | — | — |
| 2012-08-14 | $18.68 | $18.91 | $18.63 | $18.91 | 607,151 | — | — | — | — | — |
| 2012-08-13 | $18.45 | $18.71 | $18.38 | $18.68 | 529,842 | — | — | — | — | — |
| 2012-08-10 | $18.68 | $18.76 | $18.34 | $18.43 | 503,560 | — | — | — | — | — |
| 2012-08-09 | $18.81 | $18.93 | $18.57 | $18.68 | 554,726 | — | — | — | — | — |
| 2012-08-08 | $18.79 | $18.91 | $18.30 | $18.78 | 696,064 | — | — | — | — | — |
| 2012-08-07 | $18.55 | $18.81 | $18.38 | $18.74 | 646,156 | — | — | — | — | — |
| 2012-08-06 | $18.26 | $18.47 | $18.17 | $18.35 | 747,930 | — | — | — | — | — |
| 2012-08-03 | $17.95 | $18.40 | $17.81 | $18.31 | 569,685 | — | — | — | — | — |
| 2012-08-02 | $17.70 | $17.85 | $17.45 | $17.60 | 243,392 | — | — | — | — | — |
| 2012-08-01 | $18.05 | $18.23 | $17.80 | $17.85 | 299,312 | — | — | — | — | — |
| 2012-07-31 | $17.93 | $18.07 | $17.69 | $17.95 | 434,079 | — | — | — | — | — |
| 2012-07-30 | $17.85 | $18.34 | $17.83 | $17.98 | 486,224 | — | — | — | — | — |
| 2012-07-27 | $17.63 | $17.83 | $17.39 | $17.73 | 301,828 | — | — | — | — | — |
| 2012-07-26 | $17.45 | $17.50 | $17.29 | $17.47 | 194,741 | — | — | — | — | — |
| 2012-07-25 | $17.38 | $17.47 | $17.07 | $17.15 | 445,822 | — | — | — | — | — |
| 2012-07-24 | $17.74 | $17.84 | $17.17 | $17.26 | 397,591 | — | — | — | — | — |
| 2012-07-23 | $17.47 | $17.91 | $17.45 | $17.80 | 367,674 | — | — | — | — | — |
| 2012-07-20 | $17.70 | $17.90 | $17.60 | $17.85 | 594,290 | — | — | — | — | — |
| 2012-07-19 | $18.09 | $18.18 | $17.71 | $17.96 | 437,015 | — | — | — | — | — |
| 2012-07-18 | $17.52 | $18.24 | $17.52 | $18.10 | 724,304 | — | — | — | — | — |
| 2012-07-17 | $17.73 | $17.85 | $17.48 | $17.58 | 308,958 | — | — | — | — | — |
| 2012-07-16 | $17.68 | $17.78 | $17.57 | $17.70 | 245,768 | — | — | — | — | — |
| 2012-07-13 | $17.40 | $17.78 | $17.40 | $17.75 | 457,006 | — | — | — | — | — |
| 2012-07-12 | $17.38 | $17.52 | $17.25 | $17.37 | 499,645 | — | — | — | — | — |
| 2012-07-11 | $17.65 | $17.84 | $17.43 | $17.56 | 380,536 | — | — | — | — | — |
| 2012-07-10 | $18.09 | $18.10 | $17.58 | $17.73 | 415,486 | — | — | — | — | — |
| 2012-07-09 | $18.03 | $18.10 | $17.85 | $18.00 | 483,848 | — | — | — | — | — |
| 2012-07-06 | $18.07 | $18.22 | $17.95 | $18.08 | 460,082 | — | — | — | — | — |
| 2012-07-05 | $18.26 | $18.58 | $18.23 | $18.31 | 547,317 | — | — | — | — | — |
| 2012-07-03 | $17.96 | $18.37 | $17.85 | $18.35 | 579,890 | — | — | — | — | — |
| 2012-07-02 | $17.59 | $17.98 | $17.49 | $17.96 | 989,644 | — | — | — | — | — |
| 2012-06-29 | $17.35 | $17.58 | $17.24 | $17.53 | 1,021,798 | — | — | — | — | — |
| 2012-06-28 | $16.89 | $16.97 | $16.67 | $16.97 | 881,299 | — | — | — | — | — |
| 2012-06-27 | $16.92 | $17.24 | $16.90 | $17.07 | 492,376 | — | — | — | — | — |
| 2012-06-26 | $16.92 | $17.01 | $16.78 | $16.86 | 608,829 | — | — | — | — | — |
| 2012-06-25 | $17.02 | $17.10 | $16.80 | $16.90 | 967,975 | — | — | — | — | — |
| 2012-06-22 | $17.15 | $17.37 | $16.98 | $17.35 | 878,783 | — | — | — | — | — |
| 2012-06-21 | $17.61 | $17.72 | $17.05 | $17.09 | 532,079 | — | — | — | — | — |
| 2012-06-20 | $17.70 | $17.70 | $17.26 | $17.57 | 601,699 | — | — | — | — | — |
| 2012-06-19 | $17.40 | $17.83 | $17.31 | $17.70 | 778,966 | — | — | — | — | — |
| 2012-06-18 | $17.22 | $17.47 | $17.07 | $17.31 | 664,889 | — | — | — | — | — |
| 2012-06-15 | $17.14 | $17.35 | $16.95 | $17.33 | 575,557 | — | — | — | — | — |
| 2012-06-14 | $16.90 | $17.17 | $16.83 | $17.12 | 521,873 | — | — | — | — | — |
| 2012-06-13 | $17.25 | $17.35 | $16.74 | $16.89 | 623,648 | — | — | — | — | — |
| 2012-06-12 | $17.05 | $17.42 | $16.98 | $17.41 | 343,349 | — | — | — | — | — |
| 2012-06-11 | $17.78 | $17.87 | $16.99 | $17.05 | 884,515 | — | — | — | — | — |
| 2012-06-08 | $17.35 | $17.70 | $17.15 | $17.68 | 742,757 | — | — | — | — | — |
| 2012-06-07 | $17.27 | $17.78 | $17.27 | $17.42 | 1,713,529 | — | — | — | — | — |
| 2012-06-06 | $16.63 | $17.10 | $16.48 | $17.10 | 1,570,653 | — | — | — | — | — |
| 2012-06-05 | $16.77 | $16.80 | $16.35 | $16.61 | 857,813 | — | — | — | — | — |
| 2012-06-04 | $17.06 | $17.40 | $16.55 | $16.80 | 1,259,598 | — | — | — | — | — |
| 2012-06-01 | $17.19 | $17.45 | $17.02 | $17.10 | 845,231 | — | — | — | — | — |
| 2012-05-31 | $17.47 | $17.72 | $17.11 | $17.63 | 1,411,001 | — | — | — | — | — |
| 2012-05-30 | $17.61 | $17.61 | $17.27 | $17.43 | 658,598 | — | — | — | — | — |
| 2012-05-29 | $17.26 | $17.93 | $17.17 | $17.75 | 867,319 | — | — | — | — | — |
| 2012-05-25 | $17.12 | $17.42 | $17.07 | $17.17 | 551,651 | — | — | — | — | — |
| 2012-05-24 | $17.36 | $17.43 | $17.01 | $17.17 | 471,126 | — | — | — | — | — |
| 2012-05-23 | $17.00 | $17.33 | $16.85 | $17.30 | 862,566 | — | — | — | — | — |
| 2012-05-22 | $17.35 | $17.40 | $17.05 | $17.18 | 801,334 | — | — | — | — | — |
| 2012-05-21 | $16.82 | $17.42 | $16.80 | $17.30 | 1,076,180 | — | — | — | — | — |
| 2012-05-18 | $17.25 | $17.37 | $16.66 | $16.72 | 910,098 | — | — | — | — | — |
| 2012-05-17 | $17.64 | $17.75 | $17.06 | $17.17 | 816,292 | — | — | — | — | — |
| 2012-05-16 | $18.06 | $18.25 | $17.64 | $17.65 | 1,068,352 | — | — | — | — | — |
| 2012-05-15 | $18.17 | $18.30 | $17.82 | $17.98 | 1,090,300 | — | — | — | — | — |
| 2012-05-14 | $17.91 | $18.15 | $17.66 | $18.08 | 1,405,689 | — | — | — | — | — |
| 2012-05-11 | $18.13 | $18.42 | $17.75 | $18.09 | 1,187,881 | — | — | — | — | — |
| 2012-05-10 | $17.88 | $18.77 | $17.61 | $17.82 | 3,316,895 | — | — | — | — | — |
| 2012-05-09 | $17.25 | $17.83 | $17.17 | $17.55 | 1,250,930 | — | — | — | — | — |
| 2012-05-08 | $17.55 | $17.71 | $17.26 | $17.53 | 939,456 | — | — | — | — | — |
| 2012-05-07 | $17.70 | $17.93 | $17.58 | $17.73 | 824,820 | — | — | — | — | — |
| 2012-05-04 | $17.89 | $17.99 | $17.71 | $17.85 | 1,611,614 | — | — | — | — | — |
| 2012-05-03 | $17.82 | $18.15 | $17.73 | $17.95 | 1,916,239 | — | — | — | — | — |
| 2012-05-02 | $17.75 | $17.96 | $17.58 | $17.89 | 1,203,958 | — | — | — | — | — |
| 2012-05-01 | $17.65 | $18.21 | $17.63 | $17.88 | 822,863 | — | — | — | — | — |
| 2012-04-30 | $17.40 | $17.68 | $17.35 | $17.60 | 913,733 | — | — | — | — | — |
| 2012-04-27 | $17.19 | $17.52 | $17.07 | $17.47 | 749,608 | — | — | — | — | — |
| 2012-04-26 | $16.70 | $17.37 | $16.70 | $17.17 | 2,302,786 | — | — | — | — | — |
| 2012-04-25 | $16.72 | $16.80 | $16.65 | $16.74 | 550,393 | — | — | — | — | — |
| 2012-04-24 | $16.54 | $16.71 | $16.49 | $16.59 | 615,400 | — | — | — | — | — |
| 2012-04-23 | $16.59 | $16.59 | $16.37 | $16.47 | 936,800 | — | — | — | — | — |
| 2012-04-20 | $16.81 | $16.92 | $16.72 | $16.77 | 1,611,614 | — | — | — | — | — |
| 2012-04-19 | $16.84 | $16.92 | $16.65 | $16.75 | 1,276,793 | — | — | — | — | — |
| 2012-04-18 | $16.88 | $16.92 | $16.77 | $16.82 | 656,641 | — | — | — | — | — |
| 2012-04-17 | $17.07 | $17.10 | $16.88 | $16.95 | 720,949 | — | — | — | — | — |
| 2012-04-16 | $17.02 | $17.22 | $16.88 | $16.90 | 707,528 | — | — | — | — | — |
| 2012-04-13 | $17.29 | $17.29 | $16.80 | $16.91 | 599,882 | — | — | — | — | — |
| 2012-04-12 | $17.00 | $17.47 | $17.00 | $17.38 | 630,917 | — | — | — | — | — |
| 2012-04-11 | $17.27 | $17.38 | $16.75 | $16.98 | 1,266,588 | — | — | — | — | — |
| 2012-04-10 | $17.63 | $17.64 | $17.05 | $17.07 | 975,664 | — | — | — | — | — |
| 2012-04-09 | $17.84 | $17.94 | $17.70 | $17.73 | 556,823 | — | — | — | — | — |
| 2012-04-05 | $18.17 | $18.30 | $18.00 | $18.08 | 336,359 | — | — | — | — | — |
| 2012-04-04 | $18.24 | $18.35 | $18.11 | $18.22 | 723,465 | — | — | — | — | — |
| 2012-04-03 | $18.54 | $18.61 | $17.96 | $18.40 | 953,017 | — | — | — | — | — |
| 2012-04-02 | $18.35 | $18.76 | $18.35 | $18.54 | 1,387,934 | — | — | — | — | — |
| 2012-03-30 | $18.68 | $18.74 | $18.38 | $18.42 | 500,484 | — | — | — | — | — |
| 2012-03-29 | $18.69 | $18.72 | $18.46 | $18.59 | 419,400 | — | — | — | — | — |
| 2012-03-28 | $18.88 | $18.93 | $18.56 | $18.74 | 691,451 | — | — | — | — | — |
| 2012-03-27 | $18.92 | $19.08 | $18.76 | $18.78 | 585,622 | — | — | — | — | — |
| 2012-03-26 | $18.88 | $19.17 | $18.74 | $18.92 | 616,238 | — | — | — | — | — |
| 2012-03-23 | $18.78 | $18.98 | $18.76 | $18.81 | 396,752 | — | — | — | — | — |
| 2012-03-22 | $18.83 | $19.04 | $18.76 | $18.82 | 272,191 | — | — | — | — | — |
| 2012-03-21 | $19.20 | $19.27 | $18.87 | $19.04 | 405,420 | — | — | — | — | — |
| 2012-03-20 | $19.29 | $19.98 | $18.94 | $19.19 | 430,304 | — | — | — | — | — |
| 2012-03-19 | $19.10 | $19.46 | $19.00 | $19.40 | 644,758 | — | — | — | — | — |
| 2012-03-16 | $19.18 | $19.31 | $18.94 | $19.11 | 1,304,474 | — | — | — | — | — |
| 2012-03-15 | $19.51 | $19.67 | $19.02 | $19.06 | 1,466,921 | — | — | — | — | — |
| 2012-03-14 | $19.81 | $19.87 | $19.55 | $19.57 | 512,087 | — | — | — | — | — |
| 2012-03-13 | $19.33 | $19.84 | $19.33 | $19.83 | 697,882 | — | — | — | — | — |
| 2012-03-12 | $19.32 | $19.57 | $19.24 | $19.32 | 457,286 | — | — | — | — | — |
| 2012-03-09 | $19.01 | $19.46 | $18.89 | $19.42 | 829,573 | — | — | — | — | — |
| 2012-03-08 | $18.88 | $19.13 | $18.76 | $19.07 | 807,764 | — | — | — | — | — |
| 2012-03-07 | $18.66 | $18.98 | $18.63 | $18.76 | 425,272 | — | — | — | — | — |
| 2012-03-06 | $18.75 | $18.83 | $18.56 | $18.63 | 539,628 | — | — | — | — | — |
| 2012-03-05 | $19.23 | $19.30 | $18.98 | $19.02 | 1,077,858 | — | — | — | — | — |
| 2012-03-02 | $19.51 | $19.56 | $19.14 | $19.25 | 525,089 | — | — | — | — | — |
| 2012-03-01 | $20.01 | $20.89 | $19.25 | $19.43 | 2,234,144 | — | — | — | — | — |
| 2012-02-29 | $18.57 | $18.81 | $18.31 | $18.41 | 671,180 | — | — | — | — | — |
| 2012-02-28 | $18.79 | $18.91 | $18.56 | $18.64 | 487,063 | — | — | — | — | — |
| 2012-02-27 | $18.59 | $18.78 | $18.48 | $18.66 | 248,145 | — | — | — | — | — |
| 2012-02-24 | $18.86 | $18.96 | $18.62 | $18.68 | 385,289 | — | — | — | — | — |
| 2012-02-23 | $18.43 | $18.88 | $18.34 | $18.83 | 567,308 | — | — | — | — | — |
| 2012-02-22 | $18.74 | $18.84 | $18.40 | $18.47 | 458,404 | — | — | — | — | — |
| 2012-02-21 | $18.77 | $18.95 | $18.64 | $18.71 | 391,580 | — | — | — | — | — |
| 2012-02-17 | $18.61 | $18.91 | $18.61 | $18.73 | 235,004 | — | — | — | — | — |
| 2012-02-16 | $18.30 | $18.69 | $18.14 | $18.61 | 371,029 | — | — | — | — | — |
| 2012-02-15 | $18.58 | $18.58 | $18.24 | $18.28 | 461,899 | — | — | — | — | — |
| 2012-02-14 | $18.70 | $18.78 | $18.38 | $18.56 | 434,219 | — | — | — | — | — |
| 2012-02-13 | $19.14 | $19.14 | $18.58 | $18.73 | 424,433 | — | — | — | — | — |
| 2012-02-10 | $18.63 | $19.11 | $18.61 | $19.00 | 1,389,472 | — | — | — | — | — |
| 2012-02-09 | $18.61 | $18.93 | $18.61 | $18.81 | 1,201,301 | — | — | — | — | — |
| 2012-02-08 | $18.60 | $18.83 | $18.43 | $18.61 | 1,462,867 | — | — | — | — | — |
| 2012-02-07 | $18.53 | $18.63 | $18.44 | $18.49 | 795,182 | — | — | — | — | — |
| 2012-02-06 | $18.18 | $18.72 | $18.18 | $18.61 | 812,518 | — | — | — | — | — |
| 2012-02-03 | $17.98 | $18.38 | $17.93 | $18.32 | 828,175 | — | — | — | — | — |
| 2012-02-02 | $18.04 | $18.18 | $17.80 | $17.82 | 580,170 | — | — | — | — | — |
| 2012-02-01 | $17.91 | $18.22 | $17.84 | $18.03 | 848,866 | — | — | — | — | — |
| 2012-01-31 | $18.24 | $18.24 | $17.70 | $17.78 | 380,675 | — | — | — | — | — |
| 2012-01-30 | $18.14 | $18.26 | $17.89 | $18.07 | 474,341 | — | — | — | — | — |
| 2012-01-27 | $17.75 | $18.28 | $17.67 | $18.24 | 558,082 | — | — | — | — | — |
| 2012-01-26 | $17.90 | $17.97 | $17.68 | $17.85 | 651,328 | — | — | — | — | — |
| 2012-01-25 | $17.60 | $17.80 | $17.58 | $17.75 | 1,222,970 | — | — | — | — | — |
| 2012-01-24 | $17.55 | $17.75 | $17.47 | $17.67 | 1,019,002 | — | — | — | — | — |
| 2012-01-23 | $17.88 | $18.16 | $17.61 | $17.68 | 416,464 | — | — | — | — | — |
| 2012-01-20 | $18.05 | $18.12 | $17.83 | $17.93 | 578,772 | — | — | — | — | — |
| 2012-01-19 | $17.75 | $18.10 | $17.69 | $18.01 | 860,888 | — | — | — | — | — |
| 2012-01-18 | $17.33 | $17.75 | $17.08 | $17.63 | 640,703 | — | — | — | — | — |
| 2012-01-17 | $17.44 | $17.55 | $17.21 | $17.37 | 434,638 | — | — | — | — | — |
| 2012-01-13 | $17.05 | $17.32 | $16.88 | $17.27 | 751,145 | — | — | — | — | — |
| 2012-01-12 | $17.32 | $17.32 | $16.92 | $17.19 | 442,607 | — | — | — | — | — |
| 2012-01-11 | $17.02 | $17.18 | $16.98 | $17.09 | 299,032 | — | — | — | — | — |
| 2012-01-10 | $17.01 | $17.10 | $16.88 | $17.07 | 399,968 | — | — | — | — | — |
| 2012-01-09 | $16.85 | $16.90 | $16.70 | $16.80 | 427,508 | — | — | — | — | — |
| 2012-01-06 | $17.10 | $17.26 | $16.72 | $16.77 | 509,990 | — | — | — | — | — |
| 2012-01-05 | $16.98 | $17.39 | $16.82 | $17.15 | 540,187 | — | — | — | — | — |
| 2012-01-04 | $16.73 | $17.17 | $16.67 | $17.12 | 986,988 | — | — | — | — | — |
| 2012-01-03 | $17.69 | $17.74 | $16.74 | $16.87 | 1,322,788 | — | — | — | — | — |
| 2011-12-30 | $17.36 | $17.42 | $17.12 | $17.27 | 339,714 | — | — | — | — | — |
| 2011-12-29 | $17.34 | $17.48 | $17.02 | $17.35 | 779,245 | — | — | — | — | — |
| 2011-12-28 | $17.71 | $17.81 | $17.30 | $17.36 | 347,822 | — | — | — | — | — |
| 2011-12-27 | $17.75 | $17.85 | $17.65 | $17.78 | 257,092 | — | — | — | — | — |
| 2011-12-23 | $17.86 | $17.88 | $17.69 | $17.85 | 659,716 | — | — | — | — | — |
| 2011-12-22 | $17.31 | $17.84 | $17.15 | $17.80 | 830,552 | — | — | — | — | — |
| 2011-12-21 | $16.67 | $17.49 | $16.40 | $17.27 | 1,566,319 | — | — | — | — | — |
| 2011-12-20 | $16.86 | $17.08 | $16.57 | $16.72 | 1,035,219 | — | — | — | — | — |
| 2011-12-19 | $16.49 | $16.98 | $16.32 | $16.46 | 817,271 | — | — | — | — | — |
| 2011-12-16 | $15.93 | $16.60 | $15.43 | $16.54 | 1,757,006 | — | — | — | — | — |
| 2011-12-15 | $15.15 | $15.94 | $15.12 | $15.83 | 1,283,504 | — | — | — | — | — |
| 2011-12-14 | $15.30 | $15.42 | $14.94 | $14.98 | 419,680 | — | — | — | — | — |
| 2011-12-13 | $15.69 | $15.87 | $15.36 | $15.45 | 298,054 | — | — | — | — | — |
| 2011-12-12 | $15.76 | $15.96 | $15.41 | $15.66 | 335,660 | — | — | — | — | — |
| 2011-12-09 | $15.72 | $16.07 | $15.60 | $16.04 | 178,245 | — | — | — | — | — |
| 2011-12-08 | $16.21 | $16.26 | $15.66 | $15.72 | 195,161 | — | — | — | — | — |
| 2011-12-07 | $15.97 | $16.46 | $15.73 | $16.36 | 1,247,575 | — | — | — | — | — |
| 2011-12-06 | $16.08 | $16.30 | $16.01 | $16.09 | 422,056 | — | — | — | — | — |
| 2011-12-05 | $16.19 | $16.39 | $15.99 | $16.16 | 619,454 | — | — | — | — | — |
| 2011-12-02 | $16.36 | $16.58 | $15.99 | $16.09 | 428,207 | — | — | — | — | — |
| 2011-12-01 | $16.10 | $16.33 | $16.04 | $16.16 | 544,940 | — | — | — | — | — |
| 2011-11-30 | $17.80 | $17.80 | $16.04 | $16.22 | 845,091 | — | — | — | — | — |
| 2011-11-29 | $16.35 | $16.59 | $15.94 | $16.06 | 729,756 | — | — | — | — | — |
| 2011-11-28 | $15.94 | $16.34 | $15.91 | $16.32 | 425,831 | — | — | — | — | — |
| 2011-11-25 | $15.35 | $15.71 | $15.29 | $15.39 | 164,964 | — | — | — | — | — |
| 2011-11-23 | $15.52 | $15.68 | $15.44 | $15.45 | 300,989 | — | — | — | — | — |
| 2011-11-22 | $15.87 | $15.91 | $15.68 | $15.70 | 373,266 | — | — | — | — | — |
| 2011-11-21 | $15.95 | $16.20 | $15.84 | $15.87 | 393,397 | — | — | — | — | — |
| 2011-11-18 | $16.53 | $16.53 | $16.14 | $16.31 | 407,797 | — | — | — | — | — |
| 2011-11-17 | $16.60 | $16.82 | $16.15 | $16.42 | 554,307 | — | — | — | — | — |
| 2011-11-16 | $16.69 | $17.05 | $16.60 | $16.62 | 361,523 | — | — | — | — | — |
| 2011-11-15 | $16.63 | $17.03 | $16.54 | $16.90 | 232,068 | — | — | — | — | — |
| 2011-11-14 | $16.77 | $16.91 | $16.67 | $16.75 | 284,912 | — | — | — | — | — |
| 2011-11-11 | $16.69 | $17.01 | $16.62 | $16.81 | 283,095 | — | — | — | — | — |
| 2011-11-10 | $16.90 | $17.05 | $16.37 | $16.49 | 445,543 | — | — | — | — | — |
| 2011-11-09 | $16.86 | $17.44 | $16.42 | $16.63 | 657,340 | — | — | — | — | — |
| 2011-11-08 | $16.81 | $17.81 | $16.81 | $17.19 | 1,084,009 | — | — | — | — | — |
| 2011-11-07 | $16.29 | $16.29 | $15.66 | $16.14 | 299,731 | — | — | — | — | — |
| 2011-11-04 | $15.89 | $16.28 | $15.69 | $16.12 | 225,218 | — | — | — | — | — |
| 2011-11-03 | $15.57 | $16.10 | $15.31 | $16.05 | 530,122 | — | — | — | — | — |
| 2011-11-02 | $15.71 | $15.82 | $15.41 | $15.65 | 349,919 | — | — | — | — | — |
| 2011-11-01 | $15.16 | $15.74 | $15.02 | $15.49 | 692,150 | — | — | — | — | — |
| 2011-10-31 | $16.40 | $16.57 | $15.72 | $15.73 | 451,135 | — | — | — | — | — |
| 2011-10-28 | $16.49 | $16.95 | $16.27 | $16.74 | 602,818 | — | — | — | — | — |
| 2011-10-27 | $16.55 | $16.68 | $16.41 | $16.59 | 496,290 | — | — | — | — | — |
| 2011-10-26 | $15.94 | $16.09 | $15.57 | $15.99 | 162,448 | — | — | — | — | — |
| 2011-10-25 | $16.09 | $16.12 | $15.41 | $15.64 | 518,378 | — | — | — | — | — |
| 2011-10-24 | $15.72 | $16.63 | $15.72 | $16.26 | 525,928 | — | — | — | — | — |
| 2011-10-21 | $15.48 | $15.73 | $15.32 | $15.67 | 572,062 | — | — | — | — | — |
| 2011-10-20 | $15.54 | $15.66 | $15.25 | $15.32 | 346,984 | — | — | — | — | — |
| 2011-10-19 | $15.35 | $15.74 | $15.21 | $15.48 | 580,170 | — | — | — | — | — |
| 2011-10-18 | $15.46 | $15.67 | $15.22 | $15.43 | 569,266 | — | — | — | — | — |
| 2011-10-17 | $16.00 | $16.08 | $15.34 | $15.40 | 239,058 | — | — | — | — | — |
| 2011-10-14 | $16.36 | $16.50 | $15.99 | $16.13 | 374,245 | — | — | — | — | — |
| 2011-10-13 | $16.32 | $16.47 | $15.99 | $16.22 | 551,511 | — | — | — | — | — |
| 2011-10-12 | $15.78 | $16.68 | $15.70 | $16.52 | 862,985 | — | — | — | — | — |
| 2011-10-11 | $15.27 | $15.74 | $15.27 | $15.72 | 367,115 | — | — | — | — | — |
| 2011-10-10 | $14.97 | $15.46 | $14.97 | $15.46 | 332,444 | — | — | — | — | — |
| 2011-10-07 | $15.56 | $15.65 | $14.62 | $14.76 | 322,099 | — | — | — | — | — |
| 2011-10-06 | $14.88 | $15.39 | $14.77 | $15.29 | 388,644 | — | — | — | — | — |
| 2011-10-05 | $14.61 | $15.06 | $14.43 | $14.86 | 743,317 | — | — | — | — | — |
| 2011-10-04 | $13.66 | $14.67 | $13.53 | $14.65 | 733,950 | — | — | — | — | — |
| 2011-10-03 | $13.85 | $14.37 | $13.77 | $13.91 | 1,093,655 | — | — | — | — | — |
| 2011-09-30 | $14.69 | $14.86 | $13.98 | $13.98 | 752,683 | — | — | — | — | — |
| 2011-09-29 | $14.96 | $15.11 | $14.45 | $14.91 | 463,437 | — | — | — | — | — |
| 2011-09-28 | $15.18 | $15.37 | $14.59 | $14.69 | 715,916 | — | — | — | — | — |
| 2011-09-27 | $14.56 | $15.62 | $14.39 | $15.24 | 724,444 | — | — | — | — | — |
| 2011-09-26 | $14.20 | $14.24 | $13.64 | $14.16 | 723,605 | — | — | — | — | — |
| 2011-09-23 | $13.23 | $14.18 | $13.23 | $14.14 | 3,578,041 | — | — | — | — | — |
| 2011-09-22 | $14.09 | $14.10 | $12.91 | $13.26 | 611,625 | — | — | — | — | — |
| 2011-09-21 | $14.47 | $14.63 | $14.22 | $14.22 | 441,768 | — | — | — | — | — |
| 2011-09-20 | $15.11 | $15.24 | $14.50 | $14.52 | 276,524 | — | — | — | — | — |
| 2011-09-19 | $14.91 | $15.11 | $14.69 | $15.05 | 451,554 | — | — | — | — | — |
| 2011-09-16 | $15.07 | $15.23 | $14.98 | $15.16 | 641,822 | — | — | — | — | — |
| 2011-09-15 | $14.85 | $15.16 | $14.49 | $15.16 | 639,305 | — | — | — | — | — |
| 2011-09-14 | $14.69 | $14.99 | $14.36 | $14.73 | 208,721 | — | — | — | — | — |
| 2011-09-13 | $14.15 | $14.65 | $14.01 | $14.62 | 357,469 | — | — | — | — | — |
| 2011-09-12 | $14.03 | $14.22 | $13.81 | $14.11 | 476,019 | — | — | — | — | — |
| 2011-09-09 | $14.94 | $14.94 | $14.14 | $14.23 | 635,531 | — | — | — | — | — |
| 2011-09-08 | $15.14 | $15.34 | $14.98 | $15.09 | 308,958 | — | — | — | — | — |
| 2011-09-07 | $15.01 | $15.33 | $14.96 | $15.26 | 366,276 | — | — | — | — | — |
| 2011-09-06 | $14.33 | $14.77 | $14.33 | $14.73 | 437,574 | — | — | — | — | — |
| 2011-09-02 | $15.32 | $15.44 | $14.89 | $14.91 | 490,698 | — | — | — | — | — |
| 2011-09-01 | $16.52 | $16.52 | $15.64 | $15.69 | 346,424 | — | — | — | — | — |
| 2011-08-31 | $16.47 | $16.88 | $16.31 | $16.47 | 568,846 | — | — | — | — | — |
| 2011-08-30 | $16.05 | $16.47 | $15.87 | $16.37 | 458,824 | — | — | — | — | — |
| 2011-08-29 | $15.92 | $16.12 | $15.75 | $16.09 | 276,524 | — | — | — | — | — |
| 2011-08-26 | $14.84 | $15.61 | $14.62 | $15.59 | 319,862 | — | — | — | — | — |
| 2011-08-25 | $15.39 | $15.49 | $14.64 | $14.91 | 292,322 | — | — | — | — | — |
| 2011-08-24 | $15.02 | $15.39 | $14.91 | $15.28 | 449,177 | — | — | — | — | — |
| 2011-08-23 | $14.93 | $15.14 | $14.65 | $15.01 | 434,219 | — | — | — | — | — |
| 2011-08-22 | $15.13 | $15.30 | $14.66 | $14.81 | 351,597 | — | — | — | — | — |
| 2011-08-19 | $14.61 | $15.37 | $14.56 | $14.82 | 512,227 | — | — | — | — | — |
| 2011-08-18 | $15.77 | $15.83 | $14.79 | $15.02 | 570,244 | — | — | — | — | — |
| 2011-08-17 | $16.21 | $16.53 | $16.04 | $16.24 | 359,006 | — | — | — | — | — |
| 2011-08-16 | $16.05 | $16.49 | $15.96 | $16.17 | 535,434 | — | — | — | — | — |
| 2011-08-15 | $16.17 | $16.38 | $15.97 | $16.29 | 358,447 | — | — | — | — | — |
| 2011-08-12 | $15.81 | $15.96 | $15.41 | $15.92 | 636,090 | — | — | — | — | — |
| 2011-08-11 | $14.60 | $15.70 | $14.49 | $15.61 | 576,955 | — | — | — | — | — |
| 2011-08-10 | $15.24 | $15.24 | $13.87 | $14.48 | 1,628,950 | — | — | — | — | — |
| 2011-08-09 | $14.99 | $15.61 | $14.31 | $15.61 | 2,546,737 | — | — | — | — | — |
| 2011-08-08 | $14.86 | $16.19 | $14.65 | $14.73 | 1,152,371 | — | — | — | — | — |
| 2011-08-05 | $16.47 | $16.69 | $15.94 | $16.27 | 657,060 | — | — | — | — | — |
| 2011-08-04 | $16.99 | $16.99 | $16.25 | $16.27 | 814,055 | — | — | — | — | — |
| 2011-08-03 | $17.41 | $17.42 | $16.70 | $17.24 | 854,458 | — | — | — | — | — |
| 2011-08-02 | $18.05 | $18.22 | $17.46 | $17.47 | 448,339 | — | — | — | — | — |
| 2011-08-01 | $18.12 | $18.22 | $17.70 | $18.13 | 618,895 | — | — | — | — | — |
| 2011-07-29 | $17.58 | $18.00 | $17.38 | $17.87 | 736,187 | — | — | — | — | — |
| 2011-07-28 | $17.86 | $18.03 | $17.78 | $17.87 | 583,106 | — | — | — | — | — |
| 2011-07-27 | $18.31 | $18.31 | $17.85 | $18.03 | 556,823 | — | — | — | — | — |
| 2011-07-26 | $18.81 | $18.81 | $18.43 | $18.45 | 325,175 | — | — | — | — | — |
| 2011-07-25 | $19.16 | $19.19 | $18.76 | $18.78 | 471,825 | — | — | — | — | — |
| 2011-07-22 | $19.20 | $19.43 | $19.04 | $19.26 | 929,111 | — | — | — | — | — |
| 2011-07-21 | $18.86 | $19.59 | $18.82 | $19.26 | 1,307,270 | — | — | — | — | — |
| 2011-07-20 | $18.20 | $18.81 | $18.14 | $18.81 | 1,052,834 | — | — | — | — | — |
| 2011-07-19 | $17.73 | $18.15 | $17.73 | $18.10 | 906,743 | — | — | — | — | — |
| 2011-07-18 | $17.88 | $17.88 | $17.58 | $17.67 | 1,195,570 | — | — | — | — | — |
| 2011-07-15 | $18.44 | $18.47 | $17.88 | $17.93 | 1,081,353 | — | — | — | — | — |
| 2011-07-14 | $19.13 | $19.13 | $18.48 | $18.52 | 491,677 | — | — | — | — | — |
| 2011-07-13 | $19.09 | $19.27 | $18.93 | $19.01 | 609,248 | — | — | — | — | — |
| 2011-07-12 | $19.11 | $19.28 | $18.88 | $18.96 | 875,428 | — | — | — | — | — |
| 2011-07-11 | $19.45 | $19.50 | $18.95 | $19.05 | 401,645 | — | — | — | — | — |
| 2011-07-08 | $19.45 | $19.69 | $19.31 | $19.66 | 732,412 | — | — | — | — | — |
| 2011-07-07 | $19.05 | $19.71 | $18.95 | $19.68 | 4,314,228 | — | — | — | — | — |
| 2011-07-06 | $19.16 | $19.23 | $18.86 | $18.89 | 1,702,345 | — | — | — | — | — |
| 2011-07-05 | $19.76 | $19.81 | $18.81 | $19.18 | 3,137,392 | — | — | — | — | — |
| 2011-07-01 | $19.87 | $20.02 | $19.79 | $19.84 | 1,613,991 | — | — | — | — | — |
| 2011-06-30 | $19.89 | $19.89 | $19.74 | $19.82 | 1,413,797 | — | — | — | — | — |
| 2011-06-29 | $19.76 | $19.94 | $19.67 | $19.81 | 851,102 | — | — | — | — | — |
| 2011-06-28 | $19.78 | $19.90 | $19.63 | $19.75 | 976,783 | — | — | — | — | — |
| 2011-06-27 | $20.10 | $20.15 | $19.67 | $19.68 | 644,338 | — | — | — | — | — |
| 2011-06-24 | $20.50 | $20.53 | $20.04 | $20.14 | 788,752 | — | — | — | — | — |
| 2011-06-23 | $20.21 | $20.46 | $19.86 | $20.45 | 374,944 | — | — | — | — | — |
| 2011-06-22 | $20.20 | $20.76 | $20.20 | $20.42 | 391,021 | — | — | — | — | — |
| 2011-06-21 | $20.09 | $20.48 | $20.09 | $20.24 | 409,754 | — | — | — | — | — |
| 2011-06-20 | $20.02 | $20.07 | $19.85 | $20.02 | 406,119 | — | — | — | — | — |
| 2011-06-17 | $20.19 | $20.24 | $19.89 | $20.05 | 564,093 | — | — | — | — | — |
| 2011-06-16 | $19.36 | $20.10 | $19.35 | $20.04 | 1,563,523 | — | — | — | — | — |
| 2011-06-15 | $19.48 | $19.61 | $19.21 | $19.46 | 500,624 | — | — | — | — | — |
| 2011-06-14 | $19.49 | $19.74 | $19.46 | $19.60 | 404,861 | — | — | — | — | — |
| 2011-06-13 | $19.42 | $19.74 | $19.27 | $19.46 | 483,988 | — | — | — | — | — |
| 2011-06-10 | $19.66 | $19.66 | $19.33 | $19.50 | 358,587 | — | — | — | — | — |
| 2011-06-09 | $19.64 | $19.97 | $19.54 | $19.69 | 1,185,784 | — | — | — | — | — |
| 2011-06-08 | $19.69 | $19.78 | $19.45 | $19.48 | 736,886 | — | — | — | — | — |
| 2011-06-07 | $19.75 | $19.81 | $19.62 | $19.65 | 367,814 | — | — | — | — | — |
| 2011-06-06 | $19.71 | $19.81 | $19.53 | $19.59 | 677,191 | — | — | — | — | — |
| 2011-06-03 | $19.66 | $19.92 | $19.53 | $19.79 | 550,952 | — | — | — | — | — |
| 2011-06-02 | $19.90 | $20.19 | $19.82 | $19.93 | 558,221 | — | — | — | — | — |
| 2011-06-01 | $20.06 | $20.25 | $19.79 | $19.79 | 875,288 | — | — | — | — | — |
| 2011-05-31 | $20.24 | $20.34 | $19.73 | $20.06 | 1,147,618 | — | — | — | — | — |
| 2011-05-27 | $20.40 | $20.51 | $19.97 | $20.04 | 959,308 | — | — | — | — | — |
| 2011-05-26 | $19.54 | $19.61 | $18.76 | $19.17 | 1,536,262 | — | — | — | — | — |
| 2011-05-25 | $19.23 | $19.61 | $19.11 | $19.53 | 575,557 | — | — | — | — | — |
| 2011-05-24 | $19.31 | $19.54 | $19.20 | $19.28 | 1,535,563 | — | — | — | — | — |
| 2011-05-23 | $19.41 | $19.53 | $19.06 | $19.49 | 745,274 | — | — | — | — | — |
| 2011-05-20 | $19.71 | $19.88 | $19.48 | $19.63 | 1,237,789 | — | — | — | — | — |
| 2011-05-19 | $20.48 | $20.56 | $19.64 | $19.77 | 1,013,550 | — | — | — | — | — |
| 2011-05-18 | $19.69 | $20.41 | $19.67 | $20.34 | 485,386 | — | — | — | — | — |
| 2011-05-17 | $20.03 | $20.03 | $19.50 | $19.74 | 833,627 | — | — | — | — | — |
| 2011-05-16 | $20.23 | $20.46 | $20.01 | $20.10 | 1,096,172 | — | — | — | — | — |
| 2011-05-13 | $20.85 | $20.85 | $20.25 | $20.33 | 641,542 | — | — | — | — | — |
| 2011-05-12 | $20.92 | $20.99 | $20.45 | $20.82 | 1,007,958 | — | — | — | — | — |
| 2011-05-11 | $21.59 | $21.59 | $20.85 | $21.05 | 1,527,175 | — | — | — | — | — |
| 2011-05-10 | $21.10 | $21.90 | $20.69 | $21.63 | 2,815,153 | — | — | — | — | — |
| 2011-05-09 | $21.96 | $22.54 | $21.96 | $22.27 | 467,631 | — | — | — | — | — |
| 2011-05-06 | $22.63 | $22.82 | $21.87 | $21.93 | 528,164 | — | — | — | — | — |
| 2011-05-05 | $21.92 | $22.88 | $21.90 | $22.56 | 1,071,707 | — | — | — | — | — |
| 2011-05-04 | $22.12 | $22.39 | $21.68 | $22.00 | 1,118,120 | — | — | — | — | — |
| 2011-05-03 | $22.59 | $22.82 | $22.10 | $22.23 | 710,044 | — | — | — | — | — |
| 2011-05-02 | $22.50 | $22.84 | $22.26 | $22.83 | 510,550 | — | — | — | — | — |
| 2011-04-29 | $22.50 | $22.55 | $22.19 | $22.47 | 388,644 | — | — | — | — | — |
| 2011-04-28 | $22.43 | $22.71 | $22.37 | $22.54 | 243,252 | — | — | — | — | — |
| 2011-04-27 | $22.82 | $22.82 | $22.21 | $22.42 | 516,701 | — | — | — | — | — |
| 2011-04-26 | $22.25 | $22.88 | $22.25 | $22.83 | 626,584 | — | — | — | — | — |
| 2011-04-25 | $22.23 | $22.50 | $22.12 | $22.16 | 337,198 | — | — | — | — | — |
| 2011-04-21 | $22.40 | $22.50 | $22.07 | $22.12 | 301,549 | — | — | — | — | — |
| 2011-04-20 | $22.20 | $22.45 | $22.20 | $22.27 | 371,449 | — | — | — | — | — |
| 2011-04-19 | $22.21 | $22.25 | $21.83 | $21.98 | 546,758 | — | — | — | — | — |
| 2011-04-18 | $22.76 | $22.76 | $21.79 | $22.30 | 434,079 | — | — | — | — | — |
| 2011-04-15 | $22.00 | $22.46 | $21.69 | $22.45 | 488,461 | — | — | — | — | — |
| 2011-04-14 | $21.63 | $22.26 | $21.52 | $22.20 | 1,091,978 | — | — | — | — | — |
| 2011-04-13 | $22.22 | $22.22 | $21.78 | $21.80 | 806,926 | — | — | — | — | — |
| 2011-04-12 | $22.89 | $22.90 | $21.97 | $22.04 | 925,895 | — | — | — | — | — |
| 2011-04-11 | $22.88 | $23.20 | $22.71 | $23.00 | 529,842 | — | — | — | — | — |
| 2011-04-08 | $23.55 | $23.61 | $22.85 | $22.92 | 737,864 | — | — | — | — | — |
| 2011-04-07 | $23.89 | $23.99 | $23.30 | $23.32 | 557,522 | — | — | — | — | — |
| 2011-04-06 | $24.29 | $24.30 | $23.81 | $23.88 | 688,235 | — | — | — | — | — |
| 2011-04-05 | $24.07 | $24.38 | $23.98 | $24.26 | 493,913 | — | — | — | — | — |
| 2011-04-04 | $24.05 | $24.25 | $23.97 | $24.25 | 567,868 | — | — | — | — | — |
| 2011-04-01 | $23.93 | $24.25 | $23.76 | $23.99 | 829,853 | — | — | — | — | — |
| 2011-03-31 | $23.88 | $24.21 | $23.68 | $23.88 | 801,334 | — | — | — | — | — |
| 2011-03-30 | $23.64 | $23.96 | $23.49 | $23.86 | 771,836 | — | — | — | — | — |
| 2011-03-29 | $23.40 | $23.93 | $23.39 | $23.54 | 1,163,695 | — | — | — | — | — |
| 2011-03-28 | $22.86 | $23.17 | $22.32 | $22.99 | 1,164,953 | — | — | — | — | — |
| 2011-03-25 | $22.71 | $23.14 | $22.56 | $22.97 | 606,313 | — | — | — | — | — |
| 2011-03-24 | $22.28 | $22.86 | $22.21 | $22.62 | 702,355 | — | — | — | — | — |
| 2011-03-23 | $22.75 | $22.78 | $21.95 | $22.23 | 1,078,417 | — | — | — | — | — |
| 2011-03-22 | $22.57 | $23.14 | $22.42 | $22.64 | 1,565,201 | — | — | — | — | — |
| 2011-03-21 | $22.06 | $22.76 | $21.95 | $22.66 | 1,641,532 | — | — | — | — | — |
| 2011-03-18 | $21.97 | $22.40 | $21.11 | $21.70 | 2,008,926 | — | — | — | — | — |
| 2011-03-17 | $21.07 | $21.99 | $20.92 | $21.87 | 3,176,396 | — | — | — | — | — |
| 2011-03-16 | $22.12 | $22.89 | $20.73 | $20.79 | 3,121,454 | — | — | — | — | — |
| 2011-03-15 | $20.97 | $22.42 | $20.04 | $22.05 | 5,188,397 | — | — | — | — | — |
| 2011-03-14 | $21.46 | $22.85 | $20.93 | $22.37 | 5,647,920 | — | — | — | — | — |
| 2011-03-11 | $25.05 | $25.64 | $24.23 | $24.59 | 745,134 | — | — | — | — | — |
| 2011-03-10 | $25.08 | $25.77 | $24.91 | $25.10 | 1,247,016 | — | — | — | — | — |
| 2011-03-09 | $25.14 | $25.48 | $24.96 | $25.44 | 743,317 | — | — | — | — | — |
| 2011-03-08 | $24.83 | $25.17 | $24.52 | $25.14 | 678,310 | — | — | — | — | — |
| 2011-03-07 | $24.91 | $24.91 | $24.46 | $24.72 | 996,494 | — | — | — | — | — |
| 2011-03-04 | $24.86 | $25.21 | $24.58 | $24.71 | 1,003,764 | — | — | — | — | — |
| 2011-03-03 | $23.92 | $25.33 | $23.76 | $24.81 | 1,435,466 | — | — | — | — | — |
| 2011-03-02 | $24.13 | $24.83 | $24.13 | $24.63 | 1,710,872 | — | — | — | — | — |
| 2011-03-01 | $24.33 | $24.89 | $23.93 | $24.26 | 2,160,469 | — | — | — | — | — |
| 2011-02-28 | $23.45 | $24.21 | $23.37 | $24.16 | 1,019,422 | — | — | — | — | — |
| 2011-02-25 | $23.14 | $23.39 | $22.45 | $23.35 | 1,225,906 | — | — | — | — | — |
| 2011-02-24 | $23.46 | $23.76 | $22.82 | $22.87 | 1,245,199 | — | — | — | — | — |
| 2011-02-23 | $23.31 | $23.55 | $23.20 | $23.33 | 2,207,861 | — | — | — | — | — |
| 2011-02-22 | $22.15 | $23.33 | $22.15 | $23.25 | 1,341,241 | — | — | — | — | — |
| 2011-02-18 | $23.43 | $23.57 | $23.27 | $23.49 | 559,060 | — | — | — | — | — |
| 2011-02-17 | $23.23 | $23.57 | $23.23 | $23.37 | 485,246 | — | — | — | — | — |
| 2011-02-16 | $23.61 | $23.74 | $23.18 | $23.33 | 634,692 | — | — | — | — | — |
| 2011-02-15 | $23.23 | $23.76 | $23.12 | $23.58 | 802,312 | — | — | — | — | — |
| 2011-02-14 | $22.59 | $23.58 | $22.56 | $23.33 | 1,236,112 | — | — | — | — | — |
| 2011-02-11 | $21.97 | $22.43 | $21.87 | $22.43 | 352,715 | — | — | — | — | — |
| 2011-02-10 | $21.76 | $22.10 | $21.70 | $22.05 | 523,132 | — | — | — | — | — |
| 2011-02-09 | $21.97 | $21.97 | $21.49 | $21.82 | 385,009 | — | — | — | — | — |
| 2011-02-08 | $21.68 | $21.93 | $21.61 | $21.90 | 772,814 | — | — | — | — | — |
| 2011-02-07 | $21.63 | $21.85 | $21.42 | $21.52 | 423,314 | — | — | — | — | — |
| 2011-02-04 | $21.24 | $21.67 | $21.12 | $21.58 | 1,029,068 | — | — | — | — | — |
| 2011-02-03 | $21.14 | $21.28 | $20.87 | $21.24 | 408,216 | — | — | — | — | — |
| 2011-02-02 | $21.22 | $21.37 | $21.04 | $21.22 | 455,468 | — | — | — | — | — |
| 2011-02-01 | $20.93 | $21.46 | $20.93 | $21.31 | 888,569 | — | — | — | — | — |
| 2011-01-31 | $20.52 | $20.96 | $20.39 | $20.92 | 901,570 | — | — | — | — | — |
| 2011-01-28 | $21.04 | $21.21 | $20.38 | $20.51 | 1,023,895 | — | — | — | — | — |
| 2011-01-27 | $20.80 | $21.30 | $20.60 | $21.16 | 937,639 | — | — | — | — | — |
| 2011-01-26 | $20.78 | $21.00 | $20.58 | $20.67 | 718,432 | — | — | — | — | — |
| 2011-01-25 | $21.02 | $21.24 | $20.57 | $20.63 | 713,819 | — | — | — | — | — |
| 2011-01-24 | $20.79 | $21.60 | $20.79 | $21.04 | 1,222,411 | — | — | — | — | — |
| 2011-01-21 | $20.15 | $20.92 | $20.15 | $20.84 | 848,586 | — | — | — | — | — |
| 2011-01-20 | $19.94 | $20.26 | $19.82 | $20.05 | 803,431 | — | — | — | — | — |
| 2011-01-19 | $20.34 | $20.67 | $20.02 | $20.10 | 842,435 | — | — | — | — | — |
| 2011-01-18 | $20.48 | $20.64 | $20.42 | $20.47 | 579,890 | — | — | — | — | — |
| 2011-01-14 | $20.01 | $20.64 | $19.55 | $20.42 | 715,496 | — | — | — | — | — |
| 2011-01-13 | $19.52 | $20.88 | $19.31 | $20.26 | 2,512,346 | — | — | — | — | — |
| 2011-01-12 | $19.66 | $19.74 | $19.44 | $19.49 | 542,005 | — | — | — | — | — |
| 2011-01-11 | $19.17 | $19.57 | $19.15 | $19.56 | 807,065 | — | — | — | — | — |
| 2011-01-10 | $19.11 | $19.11 | $18.66 | $19.06 | 1,304,753 | — | — | — | — | — |
| 2011-01-07 | $18.81 | $19.26 | $18.81 | $19.23 | 810,840 | — | — | — | — | — |
| 2011-01-06 | $18.69 | $18.86 | $18.50 | $18.83 | 370,610 | — | — | — | — | — |
| 2011-01-05 | $18.38 | $18.78 | $18.35 | $18.72 | 421,637 | — | — | — | — | — |
| 2011-01-04 | $18.67 | $18.78 | $18.38 | $18.43 | 821,465 | — | — | — | — | — |
| 2011-01-03 | $18.39 | $18.71 | $18.31 | $18.64 | 507,474 | — | — | — | — | — |
| 2010-12-31 | $18.33 | $18.47 | $18.25 | $18.30 | 368,513 | — | — | — | — | — |
| 2010-12-30 | $18.17 | $18.48 | $18.14 | $18.43 | 338,735 | — | — | — | — | — |
| 2010-12-29 | $18.05 | $18.23 | $18.05 | $18.15 | 322,519 | — | — | — | — | — |
| 2010-12-28 | $17.98 | $18.18 | $17.89 | $18.05 | 244,650 | — | — | — | — | — |
| 2010-12-27 | $18.00 | $18.25 | $17.81 | $17.93 | 580,729 | — | — | — | — | — |
| 2010-12-23 | $18.08 | $18.14 | $17.90 | $18.07 | 316,927 | — | — | — | — | — |
| 2010-12-22 | $18.05 | $18.20 | $17.96 | $18.08 | 400,108 | — | — | — | — | — |
| 2010-12-21 | $18.32 | $18.53 | $17.83 | $17.98 | 767,502 | — | — | — | — | — |
| 2010-12-20 | $18.29 | $18.73 | $18.27 | $18.35 | 470,427 | — | — | — | — | — |
| 2010-12-17 | $18.18 | $18.59 | $18.00 | $18.58 | 519,357 | — | — | — | — | — |
| 2010-12-16 | $18.06 | $18.69 | $17.98 | $18.37 | 752,124 | — | — | — | — | — |
| 2010-12-15 | $17.81 | $18.49 | $17.81 | $18.40 | 1,819,637 | — | — | — | — | — |
| 2010-12-14 | $17.72 | $17.93 | $17.67 | $17.88 | 2,962,781 | — | — | — | — | — |
| 2010-12-13 | $17.39 | $17.84 | $17.35 | $17.78 | 1,680,955 | — | — | — | — | — |
| 2010-12-10 | $17.51 | $17.60 | $17.38 | $17.50 | 587,020 | — | — | — | — | — |
| 2010-12-09 | $17.63 | $17.73 | $17.35 | $17.44 | 481,331 | — | — | — | — | — |
| 2010-12-08 | $17.68 | $17.92 | $17.51 | $17.57 | 803,431 | — | — | — | — | — |
| 2010-12-07 | $17.70 | $17.90 | $17.70 | $17.72 | 731,993 | — | — | — | — | — |
| 2010-12-06 | $17.51 | $17.93 | $17.50 | $17.67 | 870,954 | — | — | — | — | — |
| 2010-12-03 | $17.66 | $17.98 | $17.58 | $17.75 | 850,264 | — | — | — | — | — |
| 2010-12-02 | $17.78 | $18.00 | $17.54 | $17.63 | 792,526 | — | — | — | — | — |
| 2010-12-01 | $17.60 | $17.91 | $17.53 | $17.83 | 831,530 | — | — | — | — | — |
| 2010-11-30 | $17.61 | $17.70 | $17.25 | $17.37 | 580,170 | — | — | — | — | — |
| 2010-11-29 | $17.98 | $18.01 | $17.59 | $17.70 | 501,602 | — | — | — | — | — |
| 2010-11-26 | $18.01 | $18.15 | $17.89 | $18.02 | 233,606 | — | — | — | — | — |
| 2010-11-24 | $18.17 | $18.39 | $18.06 | $18.10 | 621,970 | — | — | — | — | — |
| 2010-11-23 | $18.25 | $18.36 | $18.07 | $18.10 | 414,647 | — | — | — | — | — |
| 2010-11-22 | $18.21 | $18.53 | $18.15 | $18.38 | 1,438,682 | — | — | — | — | — |
| 2010-11-19 | $17.88 | $18.50 | $17.73 | $18.26 | 1,024,594 | — | — | — | — | — |
| 2010-11-18 | $17.43 | $17.92 | $17.34 | $17.90 | 1,317,335 | — | — | — | — | — |
| 2010-11-17 | $16.79 | $17.42 | $16.67 | $17.35 | 505,657 | — | — | — | — | — |
| 2010-11-16 | $16.85 | $17.00 | $16.62 | $16.75 | 1,459,652 | — | — | — | — | — |
| 2010-11-15 | $16.71 | $17.46 | $16.69 | $17.05 | 862,007 | — | — | — | — | — |
| 2010-11-12 | $16.54 | $16.78 | $16.40 | $16.77 | 1,117,421 | — | — | — | — | — |
| 2010-11-11 | $16.47 | $16.74 | $16.28 | $16.68 | 1,276,654 | — | — | — | — | — |
| 2010-11-10 | $16.54 | $16.65 | $16.07 | $16.60 | 1,583,934 | — | — | — | — | — |
| 2010-11-09 | $16.71 | $16.99 | $16.27 | $16.50 | 1,247,715 | — | — | — | — | — |
| 2010-11-08 | $16.45 | $16.94 | $16.30 | $16.71 | 852,081 | — | — | — | — | — |
| 2010-11-05 | $16.68 | $16.88 | $16.42 | $16.52 | 2,099,237 | — | — | — | — | — |
| 2010-11-04 | $16.70 | $16.77 | $16.57 | $16.77 | 388,784 | — | — | — | — | — |
| 2010-11-03 | $16.61 | $16.71 | $16.36 | $16.70 | 383,751 | — | — | — | — | — |
| 2010-11-02 | $16.52 | $16.75 | $16.37 | $16.66 | 541,306 | — | — | — | — | — |
| 2010-11-01 | $16.34 | $16.63 | $16.22 | $16.52 | 662,932 | — | — | — | — | — |
| 2010-10-29 | $16.35 | $16.60 | $16.27 | $16.32 | 282,116 | — | — | — | — | — |
| 2010-10-28 | $16.52 | $16.58 | $16.14 | $16.44 | 476,019 | — | — | — | — | — |
| 2010-10-27 | $16.56 | $16.73 | $16.29 | $16.43 | 1,110,292 | — | — | — | — | — |
| 2010-10-26 | $16.48 | $16.73 | $16.44 | $16.65 | 848,586 | — | — | — | — | — |
| 2010-10-25 | $16.49 | $16.73 | $16.29 | $16.64 | 1,110,152 | — | — | — | — | — |
| 2010-10-22 | $16.68 | $16.68 | $16.40 | $16.49 | 338,316 | — | — | — | — | — |
| 2010-10-21 | $16.69 | $16.74 | $16.39 | $16.55 | 797,978 | — | — | — | — | — |
| 2010-10-20 | $15.97 | $16.63 | $15.87 | $16.53 | 1,611,894 | — | — | — | — | — |
| 2010-10-19 | $15.60 | $16.07 | $15.39 | $15.84 | 1,706,539 | — | — | — | — | — |
| 2010-10-18 | $15.69 | $15.92 | $15.56 | $15.86 | 655,522 | — | — | — | — | — |
| 2010-10-15 | $15.92 | $15.97 | $15.46 | $15.63 | 638,047 | — | — | — | — | — |
| 2010-10-14 | $16.32 | $16.32 | $15.56 | $15.81 | 1,117,421 | — | — | — | — | — |
| 2010-10-13 | $16.01 | $16.46 | $15.91 | $16.42 | 866,480 | — | — | — | — | — |
| 2010-10-12 | $16.16 | $16.17 | $15.87 | $16.09 | 710,464 | — | — | — | — | — |
| 2010-10-11 | $16.37 | $16.41 | $16.06 | $16.19 | 380,256 | — | — | — | — | — |
| 2010-10-08 | $15.84 | $16.70 | $15.59 | $16.44 | 720,110 | — | — | — | — | — |
| 2010-10-07 | $15.62 | $16.30 | $15.52 | $16.02 | 999,290 | — | — | — | — | — |
| 2010-10-06 | $15.16 | $15.79 | $14.84 | $15.64 | 1,668,233 | — | — | — | — | — |
| 2010-10-05 | $15.45 | $15.46 | $15.06 | $15.20 | 1,367,943 | — | — | — | — | — |
| 2010-10-04 | $15.52 | $15.59 | $15.25 | $15.39 | 683,762 | — | — | — | — | — |
| 2010-10-01 | $15.24 | $15.55 | $15.22 | $15.52 | 438,832 | — | — | — | — | — |
| 2010-09-30 | $15.43 | $15.65 | $15.18 | $15.22 | 638,187 | — | — | — | — | — |
| 2010-09-29 | $15.38 | $15.60 | $15.25 | $15.41 | 392,558 | — | — | — | — | — |
| 2010-09-28 | $15.56 | $15.56 | $15.27 | $15.39 | 927,853 | — | — | — | — | — |
| 2010-09-27 | $15.74 | $15.79 | $15.59 | $15.67 | 507,474 | — | — | — | — | — |
| 2010-09-24 | $16.04 | $16.04 | $15.70 | $15.74 | 1,186,902 | — | — | — | — | — |
| 2010-09-23 | $15.31 | $16.10 | $15.24 | $15.90 | 1,061,781 | — | — | — | — | — |
| 2010-09-22 | $15.61 | $15.74 | $15.26 | $15.49 | 293,161 | — | — | — | — | — |
| 2010-09-21 | $16.08 | $16.16 | $15.67 | $15.67 | 800,774 | — | — | — | — | — |
| 2010-09-20 | $15.74 | $16.39 | $15.74 | $16.08 | 883,536 | — | — | — | — | — |
| 2010-09-17 | $15.77 | $15.91 | $15.62 | $15.81 | 333,563 | — | — | — | — | — |
| 2010-09-16 | $15.74 | $15.91 | $15.21 | $15.74 | 676,632 | — | — | — | — | — |
| 2010-09-15 | $15.63 | $15.88 | $15.63 | $15.79 | 491,117 | — | — | — | — | — |
| 2010-09-14 | $15.75 | $15.79 | $15.69 | $15.69 | 487,343 | — | — | — | — | — |
| 2010-09-13 | $15.84 | $15.90 | $15.62 | $15.75 | 817,830 | — | — | — | — | — |
| 2010-09-10 | $15.87 | $15.87 | $15.60 | $15.74 | 550,113 | — | — | — | — | — |
| 2010-09-09 | $15.75 | $15.95 | $15.75 | $15.91 | 239,058 | — | — | — | — | — |
| 2010-09-08 | $15.94 | $16.02 | $15.49 | $15.77 | 576,815 | — | — | — | — | — |
| 2010-09-07 | $15.95 | $16.04 | $15.81 | $15.95 | 505,097 | — | — | — | — | — |
| 2010-09-03 | $16.07 | $16.44 | $15.98 | $16.08 | 412,270 | — | — | — | — | — |
| 2010-09-02 | $16.27 | $16.45 | $16.06 | $16.24 | 332,165 | — | — | — | — | — |
| 2010-09-01 | $16.26 | $16.38 | $16.17 | $16.32 | 904,226 | — | — | — | — | — |
| 2010-08-31 | $16.57 | $16.84 | $15.89 | $16.02 | 3,653,673 | — | — | — | — | — |
| 2010-08-30 | $16.57 | $16.79 | $16.40 | $16.63 | 484,826 | — | — | — | — | — |
| 2010-08-27 | $16.12 | $16.91 | $15.81 | $16.75 | 914,711 | — | — | — | — | — |
| 2010-08-26 | $16.47 | $16.61 | $16.07 | $16.18 | 924,078 | — | — | — | — | — |
| 2010-08-25 | $16.38 | $16.51 | $16.27 | $16.46 | 1,693,957 | — | — | — | — | — |
| 2010-08-24 | $16.42 | $17.63 | $16.32 | $16.56 | 2,776,708 | — | — | — | — | — |
| 2010-08-23 | $16.77 | $16.83 | $16.63 | $16.80 | 827,756 | — | — | — | — | — |
| 2010-08-20 | $16.87 | $16.99 | $16.49 | $16.78 | 555,286 | — | — | — | — | — |
| 2010-08-19 | $16.23 | $17.03 | $16.19 | $16.82 | 1,236,950 | — | — | — | — | — |
| 2010-08-18 | $16.06 | $16.62 | $15.89 | $16.48 | 1,415,894 | — | — | — | — | — |
| 2010-08-17 | $15.92 | $16.42 | $15.74 | $16.17 | 197,398 | — | — | — | — | — |
| 2010-08-16 | $15.75 | $15.89 | $15.65 | $15.84 | 567,169 | — | — | — | — | — |
| 2010-08-13 | $16.02 | $16.04 | $15.63 | $15.76 | 1,715,346 | — | — | — | — | — |
| 2010-08-12 | $16.12 | $16.34 | $15.52 | $16.02 | 2,594,408 | — | — | — | — | — |
| 2010-08-11 | $16.39 | $17.14 | $16.04 | $16.42 | 2,492,634 | — | — | — | — | — |
| 2010-08-10 | $16.48 | $16.92 | $15.92 | $16.78 | 2,231,208 | — | — | — | — | — |
| 2010-08-09 | $16.84 | $17.20 | $16.49 | $17.00 | 2,258,609 | — | — | — | — | — |
| 2010-08-06 | $17.58 | $17.58 | $16.85 | $17.25 | 1,581,557 | — | — | — | — | — |
| 2010-08-05 | $16.80 | $18.00 | $16.38 | $17.65 | 2,564,491 | — | — | — | — | — |
| 2010-08-04 | $16.11 | $17.15 | $15.38 | $16.82 | 6,798,754 | — | — | — | — | — |
| 2010-08-03 | $16.51 | $16.95 | $15.74 | $16.00 | 4,033,370 | — | — | — | — | — |
| 2010-08-02 | $16.45 | $17.25 | $16.09 | $16.56 | 3,474,449 | — | — | — | — | — |
Close is split-adjusted to current shares, so the series stays continuous across the splits marked above — the source does not provide true nominal as-traded prices for names that have split. 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.