Cavco Industries Inc CVCO
+5472.8%vs Day 1Spinoff of Centex Corp (CTX) · Classic Spinoff · Spun Jul 1, 2003
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | July 1, 2003 |
| Days since spinoff | 8490 days · 8487 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | July 1, 2005 |
| Parent | Centex Corp (CTX) |
| Day-1 reaction | |
| Day 1 open | $9.50 |
| Day 1 return (open→close) | +5.3% |
| Day 1 price (close) | $10.00 |
| Day 1 range | $9.26 – $10.19 +10.0% spread |
| Day 1 low held? | Breached after 3 sessions to -6.8% below |
| Price levels | |
| Post-spin low (closing) | $8.98 on Jul 11, 2003 · 10 days post-spin |
| Lowest traded | $8.63 on Jul 14, 2003 · 13 days post-spin |
| Current price (Sep 25, 2026) | $557.28 |
| Returns | |
| Return vs Day 1 (close) | +5472.8% |
| — range by day 1 entry theoretical bounds | +5368.9% to +5918.1% |
| Return vs post-spin low | +6105.8% |
| First-quarter return (≈90d) | +2.3% |
| 1-year return | +98.4% |
| 3-year return | +344.4% |
| 5-year return | +227.3% |
| Annualized return (CAGR) | +18.9% |
| Versus benchmarks | |
| S&P 500 over same window | +1122.0% |
| Annualized excess vs S&P | +7.5% |
| Risk & recovery | |
| Max drawdown | -60.8% |
| Days to recover Day 1 | 13 days |
| Shares & ownership | |
| Shares outstanding Mar 31, 2026 | 7,738,700 |
| Treasury shares repurchased and held · Mar 31, 2026 | 1,735,588 |
| Diluted average shares the EPS denominator | 7,784,424 |
| Free float | 7,566,064 98% of shares outstanding |
| Held by institutions | 104% insiders 1.6% |
| Share count trend Mar 2025 → Mar 2026 | -3.4% net buyback |
| Volume & liquidity | |
| Traded per day 20-session median | $51M |
| Normal volume baseline | 21,500 shares · now 4.37x |
| Day 1 volume | 19.7x normal · first week 17.4x |
| Decay | half in 12 sessions · normal by 34 |
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. No dividends have been paid, so price return and total return are the same. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data · splits marked
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $547.05 | $560.30 | $540.16 | $557.28 | 88,300 | 7,566,064 | 1.14% | $4.31B | — | — |
| 2026-09-24 | $541.84 | $547.61 | $532.18 | $543.21 | 115,400 | 7,566,064 | 1.49% | $4.20B | — | — |
| 2026-09-23 | $551.50 | $553.33 | $541.61 | $541.84 | 80,100 | 7,566,064 | 1.04% | $4.19B | — | — |
| 2026-09-22 | $556.50 | $561.74 | $547.25 | $558.39 | 146,400 | 7,566,064 | 1.89% | $4.32B | — | — |
| 2026-09-21 | $533.80 | $545.00 | $528.21 | $543.39 | 146,000 | 7,566,064 | 1.89% | $4.21B | — | — |
| 2026-09-18 | $525.83 | $532.88 | $520.56 | $531.04 | 160,900 | 7,566,064 | 2.08% | $4.11B | — | — |
| 2026-09-17 | $549.99 | $556.70 | $533.90 | $536.18 | 65,900 | 7,566,064 | 0.85% | $4.15B | — | — |
| 2026-09-16 | $533.79 | $544.84 | $528.19 | $537.15 | 96,200 | 7,566,064 | 1.24% | $4.16B | — | — |
| 2026-09-15 | $534.02 | $537.53 | $521.78 | $536.07 | 96,500 | 7,566,064 | 1.25% | $4.15B | — | — |
| 2026-09-14 | $523.43 | $538.07 | $521.50 | $535.67 | 94,700 | 7,566,064 | 1.22% | $4.15B | — | — |
| 2026-09-11 | $530.17 | $534.94 | $517.40 | $529.64 | 85,900 | 7,566,064 | 1.11% | $4.10B | — | — |
| 2026-09-10 | $525.78 | $529.95 | $515.68 | $523.35 | 63,700 | 7,566,064 | 0.82% | $4.05B | — | — |
| 2026-09-09 | $545.25 | $545.25 | $534.47 | $538.78 | 90,800 | 7,566,064 | 1.17% | $4.17B | — | — |
| 2026-09-08 | $561.41 | $564.48 | $546.03 | $548.04 | 194,400 | 7,566,064 | 2.51% | $4.24B | — | — |
| 2026-09-04 | $557.42 | $568.93 | $555.30 | $566.19 | 66,400 | 7,566,064 | 0.86% | $4.38B | — | — |
| 2026-09-03 | $573.03 | $574.41 | $558.71 | $560.94 | 79,800 | 7,566,064 | 1.03% | $4.34B | — | — |
| 2026-09-02 | $553.68 | $566.93 | $546.12 | $561.85 | 93,200 | 7,566,064 | 1.20% | $4.35B | — | — |
| 2026-09-01 | $549.20 | $560.00 | $546.48 | $552.85 | 122,700 | 7,566,064 | 1.59% | $4.28B | — | — |
| 2026-08-31 | $565.00 | $565.45 | $554.08 | $559.13 | 110,900 | 7,566,064 | 1.43% | $4.33B | — | — |
| 2026-08-28 | $571.13 | $581.37 | $565.62 | $568.40 | 77,700 | 7,566,064 | 1.00% | $4.40B | — | — |
| 2026-08-27 | $571.26 | $579.22 | $565.68 | $570.27 | 79,700 | 7,566,064 | 1.03% | $4.41B | — | — |
| 2026-08-26 | $589.24 | $590.30 | $573.78 | $577.37 | 91,900 | 7,566,064 | 1.19% | $4.47B | — | — |
| 2026-08-25 | $589.59 | $592.97 | $576.07 | $587.76 | 105,100 | 7,566,064 | 1.36% | $4.55B | — | — |
| 2026-08-24 | $584.87 | $590.28 | $580.54 | $582.54 | 64,800 | 7,563,757 | 0.84% | $4.51B | — | — |
| 2026-08-21 | $585.00 | $589.32 | $577.55 | $582.55 | 59,600 | 7,563,757 | 0.77% | $4.51B | — | — |
| 2026-08-20 | $585.41 | $591.90 | $574.70 | $578.86 | 74,400 | 7,563,757 | 0.96% | $4.48B | — | — |
| 2026-08-19 | $595.04 | $612.00 | $593.78 | $598.85 | 101,400 | 7,563,757 | 1.31% | $4.63B | — | — |
| 2026-08-18 | $599.67 | $599.67 | $584.77 | $584.77 | 63,400 | 7,563,757 | 0.82% | $4.53B | — | — |
| 2026-08-17 | $606.36 | $610.44 | $594.62 | $599.98 | 85,100 | 7,563,757 | 1.10% | $4.64B | — | — |
| 2026-08-14 | $605.57 | $612.51 | $602.67 | $605.05 | 59,300 | — | 0.77% | $4.68B | — | — |
| 2026-08-13 | $599.28 | $608.26 | $592.55 | $607.10 | 85,200 | — | 1.10% | $4.70B | — | — |
| 2026-08-12 | $597.18 | $603.53 | $587.26 | $598.38 | 169,000 | — | 2.18% | $4.63B | — | — |
| 2026-08-11 | $589.62 | $598.97 | $585.21 | $594.18 | 148,400 | — | 1.92% | $4.60B | — | — |
| 2026-08-10 | $586.82 | $588.40 | $581.32 | $583.17 | 128,300 | — | 1.66% | $4.51B | — | — |
| 2026-08-07 | $584.24 | $601.80 | $582.29 | $592.23 | 89,400 | — | 1.16% | $4.58B | — | — |
| 2026-08-06 | $582.05 | $585.41 | $574.45 | $578.17 | 87,700 | — | 1.13% | $4.47B | — | — |
| 2026-08-05 | $561.24 | $588.82 | $561.24 | $587.73 | 177,700 | — | 2.30% | $4.55B | — | — |
| 2026-08-04 | $551.52 | $567.32 | $545.00 | $566.56 | 174,700 | — | 2.26% | $4.38B | — | — |
| 2026-08-03 | $548.44 | $561.96 | $540.05 | $545.64 | 206,500 | — | 2.67% | $4.22B | — | — |
| 2026-07-31 | $540.98 | $570.94 | $534.05 | $547.03 | 268,500 | — | 3.47% | $4.23B | — | — |
| 2026-07-30 | $569.96 | $583.17 | $559.69 | $562.40 | 150,900 | — | 1.95% | $4.35B | — | — |
| 2026-07-29 | $576.50 | $585.33 | $564.18 | $565.24 | 136,400 | — | 1.76% | $4.37B | — | — |
| 2026-07-28 | $582.33 | $593.26 | $575.01 | $589.08 | 114,000 | — | 1.47% | $4.56B | — | — |
| 2026-07-27 | $581.09 | $589.99 | $573.89 | $579.05 | 87,900 | — | 1.14% | $4.48B | — | — |
| 2026-07-24 | $566.89 | $579.34 | $565.06 | $569.77 | 70,700 | — | 0.91% | $4.41B | — | — |
| 2026-07-23 | $560.71 | $566.89 | $551.28 | $562.10 | 84,400 | — | 1.09% | $4.35B | — | — |
| 2026-07-22 | $574.00 | $583.81 | $569.61 | $570.05 | 100,900 | — | 1.30% | $4.41B | — | — |
| 2026-07-21 | $569.50 | $577.57 | $562.37 | $574.00 | 110,500 | — | 1.43% | $4.44B | — | — |
| 2026-07-20 | $567.91 | $567.91 | $554.43 | $566.97 | 76,200 | — | 0.98% | $4.39B | — | — |
| 2026-07-17 | $577.28 | $588.49 | $562.20 | $566.22 | 80,400 | — | 1.04% | $4.38B | — | — |
| 2026-07-16 | $563.57 | $587.86 | $563.57 | $585.49 | 141,600 | — | 1.83% | $4.53B | — | — |
| 2026-07-15 | $564.22 | $574.23 | $555.93 | $569.16 | 86,300 | — | 1.12% | $4.40B | — | — |
| 2026-07-14 | $564.00 | $570.96 | $556.62 | $561.83 | 144,100 | — | 1.86% | $4.35B | — | — |
| 2026-07-13 | $565.69 | $571.52 | $552.45 | $555.08 | 85,100 | — | 1.10% | $4.30B | — | — |
| 2026-07-10 | $570.65 | $574.75 | $564.42 | $567.26 | 69,200 | — | 0.89% | $4.39B | — | — |
| 2026-07-09 | $560.00 | $574.19 | $560.00 | $567.96 | 85,700 | — | 1.11% | $4.40B | — | — |
| 2026-07-08 | $571.97 | $572.26 | $551.94 | $556.44 | 99,600 | — | 1.29% | $4.31B | — | — |
| 2026-07-07 | $590.14 | $593.03 | $574.53 | $578.92 | 89,800 | — | 1.16% | $4.48B | — | — |
| 2026-07-06 | $604.42 | $604.42 | $580.00 | $586.51 | 81,000 | — | 1.05% | $4.54B | — | — |
| 2026-07-02 | $601.89 | $606.44 | $590.96 | $598.73 | 77,100 | — | 1.00% | $4.63B | — | — |
| 2026-07-01 | $608.36 | $617.09 | $596.47 | $601.89 | 90,800 | — | 1.17% | $4.66B | — | — |
| 2026-06-30 | $611.70 | $621.94 | $595.76 | $614.38 | 106,600 | — | 1.38% | $4.75B | — | — |
| 2026-06-29 | $611.19 | $618.29 | $601.96 | $613.83 | 103,900 | — | 1.34% | $4.75B | — | — |
| 2026-06-26 | $604.38 | $620.04 | $600.61 | $618.30 | 248,600 | — | 3.21% | $4.78B | — | — |
| 2026-06-25 | $612.94 | $630.48 | $601.29 | $608.52 | 148,100 | — | 1.91% | $4.71B | — | — |
| 2026-06-24 | $597.94 | $624.99 | $597.93 | $611.60 | 173,800 | — | 2.25% | $4.73B | — | — |
| 2026-06-23 | $580.84 | $596.52 | $573.15 | $585.00 | 137,700 | — | 1.78% | $4.53B | — | — |
| 2026-06-22 | $601.30 | $608.90 | $586.58 | $587.16 | 81,100 | — | 1.05% | $4.54B | — | — |
| 2026-06-18 | $597.80 | $610.78 | $596.00 | $601.51 | 218,600 | — | 2.82% | $4.65B | — | — |
| 2026-06-17 | $602.44 | $618.00 | $580.13 | $586.05 | 127,500 | — | 1.65% | $4.54B | — | — |
| 2026-06-16 | $599.06 | $613.73 | $594.05 | $604.47 | 150,600 | — | 1.95% | $4.68B | — | — |
| 2026-06-15 | $602.51 | $610.90 | $589.84 | $592.48 | 77,300 | — | 1.00% | $4.59B | — | — |
| 2026-06-12 | $599.28 | $604.55 | $582.67 | $592.76 | 101,100 | — | 1.31% | $4.59B | — | — |
| 2026-06-11 | $566.90 | $598.97 | $565.61 | $598.95 | 102,500 | — | 1.32% | $4.64B | — | — |
| 2026-06-10 | $579.89 | $586.76 | $564.05 | $564.51 | 154,000 | — | 1.99% | $4.37B | — | — |
| 2026-06-09 | $564.30 | $592.35 | $562.94 | $578.31 | 130,700 | — | 1.69% | $4.48B | — | — |
| 2026-06-08 | $553.06 | $571.53 | $547.39 | $562.96 | 109,100 | — | 1.41% | $4.36B | — | — |
| 2026-06-05 | $553.61 | $562.97 | $545.99 | $549.91 | 110,700 | — | 1.43% | $4.26B | — | — |
| 2026-06-04 | $549.40 | $559.85 | $539.36 | $550.29 | 77,700 | — | 1.00% | $4.26B | — | — |
| 2026-06-03 | $538.52 | $547.42 | $531.84 | $544.46 | 99,000 | — | 1.28% | $4.21B | — | — |
| 2026-06-02 | $532.07 | $550.80 | $532.07 | $545.93 | 89,300 | — | 1.15% | $4.22B | — | — |
| 2026-06-01 | $536.52 | $540.76 | $527.14 | $534.89 | 136,700 | — | 1.77% | $4.14B | — | — |
| 2026-05-29 | $533.51 | $554.70 | $533.08 | $536.52 | 209,000 | — | 2.70% | $4.15B | — | — |
| 2026-05-28 | $536.20 | $550.68 | $515.69 | $538.44 | 126,500 | — | 1.63% | $4.17B | — | — |
| 2026-05-27 | $535.61 | $560.08 | $531.92 | $546.24 | 221,700 | — | 2.86% | $4.23B | — | — |
| 2026-05-26 | $515.09 | $531.82 | $503.48 | $529.02 | 308,700 | — | 3.99% | $4.09B | — | — |
| 2026-05-22 | $484.12 | $511.65 | $473.05 | $509.17 | 340,900 | — | 4.41% | $3.94B | — | — |
| 2026-05-21 | $486.59 | $497.58 | $478.06 | $491.49 | 132,100 | — | 1.71% | $3.80B | — | — |
| 2026-05-20 | $466.35 | $496.14 | $463.28 | $495.11 | 180,200 | — | 2.33% | $3.83B | — | — |
| 2026-05-19 | $454.92 | $466.46 | $443.34 | $464.71 | 102,000 | — | 1.32% | $3.60B | — | — |
| 2026-05-18 | $462.00 | $467.47 | $454.66 | $458.11 | 115,300 | — | 1.49% | $3.55B | — | — |
| 2026-05-15 | $471.18 | $471.18 | $455.03 | $455.76 | 136,400 | — | 1.76% | $3.53B | — | — |
| 2026-05-14 | $466.62 | $487.65 | $458.95 | $476.59 | 112,400 | — | 1.45% | $3.69B | — | — |
| 2026-05-13 | $471.98 | $472.33 | $453.18 | $462.63 | 126,000 | — | 1.63% | $3.58B | — | — |
| 2026-05-12 | $481.53 | $481.59 | $462.10 | $475.87 | 85,400 | — | 1.10% | $3.68B | — | — |
| 2026-05-11 | $485.87 | $486.86 | $477.00 | $480.96 | 138,800 | — | 1.79% | $3.72B | — | — |
| 2026-05-08 | $484.61 | $489.60 | $479.08 | $484.54 | 93,500 | — | 1.21% | $3.75B | — | — |
| 2026-05-07 | $504.00 | $515.83 | $478.86 | $482.34 | 134,800 | — | 1.74% | $3.73B | — | — |
| 2026-05-06 | $500.26 | $510.90 | $495.74 | $500.10 | 102,400 | — | 1.32% | $3.87B | — | — |
| 2026-05-05 | $484.00 | $494.22 | $471.96 | $483.78 | 135,600 | — | 1.75% | $3.74B | — | — |
| 2026-05-04 | $508.64 | $508.64 | $476.47 | $479.45 | 112,700 | — | 1.46% | $3.71B | — | — |
| 2026-05-01 | $512.74 | $514.78 | $499.96 | $510.68 | 99,100 | — | 1.28% | $3.95B | — | — |
| 2026-04-30 | $497.84 | $511.57 | $495.11 | $507.00 | 236,800 | — | 3.06% | $3.92B | — | — |
| 2026-04-29 | $535.10 | $535.10 | $496.26 | $498.28 | 202,200 | — | 2.61% | $3.86B | — | — |
| 2026-04-28 | $539.60 | $540.50 | $528.04 | $536.10 | 99,100 | — | 1.28% | $4.15B | — | — |
| 2026-04-27 | $536.61 | $546.90 | $533.25 | $537.85 | 90,400 | — | 1.17% | $4.16B | — | — |
| 2026-04-24 | $532.67 | $543.70 | $532.67 | $539.59 | 93,600 | — | 1.21% | $4.18B | — | — |
| 2026-04-23 | $534.05 | $538.03 | $526.45 | $534.91 | 123,300 | — | 1.59% | $4.14B | — | — |
| 2026-04-22 | $531.98 | $538.00 | $530.73 | $532.57 | 129,100 | — | 1.67% | $4.12B | — | — |
| 2026-04-21 | $543.01 | $548.97 | $530.50 | $531.18 | 108,700 | — | 1.40% | $4.11B | — | — |
| 2026-04-20 | $533.11 | $541.05 | $530.01 | $539.94 | 137,200 | — | 1.77% | $4.18B | — | — |
| 2026-04-17 | $517.39 | $542.36 | $516.71 | $539.06 | 141,800 | — | 1.83% | $4.17B | — | — |
| 2026-04-16 | $502.68 | $509.05 | $500.73 | $503.05 | 116,900 | — | 1.51% | $3.89B | — | — |
| 2026-04-15 | $515.02 | $516.92 | $499.59 | $503.10 | 98,500 | — | 1.27% | $3.89B | — | — |
| 2026-04-14 | $528.14 | $529.36 | $518.69 | $519.99 | 83,800 | — | 1.08% | $4.02B | — | — |
| 2026-04-13 | $519.24 | $525.21 | $512.99 | $523.54 | 92,100 | — | 1.19% | $4.05B | — | — |
| 2026-04-10 | $519.31 | $521.41 | $503.82 | $517.30 | 97,800 | — | 1.26% | $4.00B | — | — |
| 2026-04-09 | $503.96 | $529.69 | $503.96 | $519.67 | 228,900 | — | 2.96% | $4.02B | — | — |
| 2026-04-08 | $493.36 | $512.07 | $493.36 | $510.74 | 197,000 | — | 2.55% | $3.95B | — | — |
| 2026-04-07 | $479.66 | $481.20 | $463.39 | $468.67 | 169,100 | — | 2.19% | $3.63B | — | — |
| 2026-04-06 | $479.57 | $484.04 | $471.96 | $481.27 | 190,900 | — | 2.47% | $3.72B | — | — |
| 2026-04-02 | $476.49 | $485.45 | $461.68 | $479.84 | 174,300 | — | 2.25% | $3.71B | — | — |
| 2026-04-01 | $489.09 | $506.53 | $484.77 | $485.66 | 209,000 | — | 2.70% | $3.76B | — | — |
| 2026-03-31 | $475.32 | $488.30 | $469.59 | $484.29 | 260,900 | — | 3.37% | $3.75B | — | — |
| 2026-03-30 | $473.13 | $473.28 | $461.11 | $466.19 | 91,800 | — | 1.18% | $3.63B | — | — |
| 2026-03-27 | $470.25 | $476.15 | $463.78 | $466.14 | 87,000 | — | 1.12% | $3.63B | — | — |
| 2026-03-26 | $479.16 | $484.70 | $468.82 | $472.64 | 163,500 | — | 2.10% | $3.68B | — | — |
| 2026-03-25 | $483.01 | $487.91 | $467.51 | $485.50 | 145,700 | — | 1.87% | $3.78B | — | — |
| 2026-03-24 | $466.52 | $483.87 | $463.38 | $475.24 | 235,400 | — | 3.02% | $3.70B | — | — |
| 2026-03-23 | $476.85 | $485.49 | $472.77 | $474.01 | 146,100 | — | 1.88% | $3.69B | — | — |
| 2026-03-20 | $465.92 | $469.00 | $454.87 | $460.16 | 189,400 | — | 2.43% | $3.58B | — | — |
| 2026-03-19 | $481.41 | $481.59 | $464.05 | $470.47 | 149,100 | — | 1.91% | $3.66B | — | — |
| 2026-03-18 | $498.05 | $500.09 | $481.84 | $482.09 | 127,300 | — | 1.63% | $3.75B | — | — |
| 2026-03-17 | $514.98 | $519.73 | $502.78 | $505.95 | 85,300 | — | 1.10% | $3.94B | — | — |
| 2026-03-16 | $503.07 | $513.30 | $497.04 | $511.29 | 164,900 | — | 2.12% | $3.98B | — | — |
| 2026-03-13 | $506.59 | $509.25 | $493.00 | $496.59 | 109,200 | — | 1.40% | $3.87B | — | — |
| 2026-03-12 | $497.37 | $509.22 | $491.07 | $498.61 | 134,100 | — | 1.72% | $3.88B | — | — |
| 2026-03-11 | $521.74 | $527.00 | $503.60 | $509.12 | 186,100 | — | 2.39% | $3.96B | — | — |
| 2026-03-10 | $527.56 | $543.73 | $520.11 | $521.74 | 227,700 | — | 2.92% | $4.06B | — | — |
| 2026-03-09 | $525.38 | $530.23 | $501.40 | $526.63 | 227,300 | — | 2.92% | $4.10B | — | — |
| 2026-03-06 | $548.75 | $552.54 | $535.92 | $536.49 | 160,200 | — | 2.06% | $4.18B | — | — |
| 2026-03-05 | $570.01 | $572.45 | $547.07 | $562.61 | 202,500 | — | 2.60% | $4.38B | — | — |
| 2026-03-04 | $558.23 | $582.92 | $558.19 | $579.70 | 152,400 | — | 1.96% | $4.51B | — | — |
| 2026-03-03 | $545.68 | $566.05 | $540.33 | $563.40 | 191,700 | — | 2.46% | $4.39B | — | — |
| 2026-03-02 | $561.39 | $573.22 | $549.69 | $563.12 | 130,000 | — | 1.67% | $4.38B | — | — |
| 2026-02-27 | $574.73 | $584.24 | $565.17 | $577.26 | 134,300 | — | 1.72% | $4.49B | — | — |
| 2026-02-26 | $579.92 | $589.50 | $562.99 | $576.29 | 199,400 | — | 2.56% | $4.49B | — | — |
| 2026-02-25 | $589.52 | $594.16 | $561.38 | $580.95 | 129,100 | — | 1.66% | $4.52B | — | — |
| 2026-02-24 | $582.05 | $596.62 | $582.05 | $589.98 | 265,000 | — | 3.40% | $4.59B | — | — |
| 2026-02-23 | $594.45 | $596.66 | $576.45 | $581.35 | 318,000 | — | 4.08% | $4.53B | — | — |
| 2026-02-20 | $580.81 | $603.24 | $575.76 | $595.80 | 181,200 | — | 2.33% | $4.64B | — | — |
| 2026-02-19 | $579.46 | $590.11 | $573.59 | $578.75 | 148,300 | — | 1.90% | $4.51B | — | — |
| 2026-02-18 | $587.69 | $599.49 | $583.74 | $584.50 | 151,500 | — | 1.95% | $4.55B | — | — |
| 2026-02-17 | $587.76 | $599.50 | $566.59 | $585.29 | 166,600 | — | 2.14% | $4.56B | — | — |
| 2026-02-13 | $577.51 | $590.88 | $570.28 | $590.38 | 187,800 | — | 2.41% | $4.60B | — | — |
| 2026-02-12 | $576.33 | $584.67 | $567.29 | $573.75 | 200,000 | — | 2.57% | $4.47B | — | — |
| 2026-02-11 | $567.10 | $581.24 | $559.91 | $569.09 | 168,400 | — | 2.16% | $4.43B | — | — |
| 2026-02-10 | $561.45 | $570.66 | $548.13 | $567.38 | 193,100 | — | 2.48% | $4.42B | — | — |
| 2026-02-09 | $538.73 | $555.72 | $535.72 | $554.20 | 219,400 | — | 2.82% | $4.32B | — | — |
| 2026-02-06 | $520.48 | $547.36 | $520.48 | $538.73 | 213,700 | — | 2.74% | $4.19B | — | — |
| 2026-02-05 | $514.89 | $530.92 | $512.18 | $522.96 | 328,000 | — | 4.21% | $4.07B | — | — |
| 2026-02-04 | $487.36 | $509.60 | $487.36 | $505.46 | 352,400 | — | 4.53% | $3.94B | — | — |
| 2026-02-03 | $462.43 | $487.58 | $451.00 | $482.65 | 330,500 | — | 4.24% | $3.76B | — | — |
| 2026-02-02 | $485.11 | $487.99 | $453.07 | $465.80 | 431,100 | — | 5.54% | $3.63B | — | — |
| 2026-01-30 | $548.60 | $550.99 | $490.00 | $492.02 | 771,200 | — | 9.90% | $3.83B | — | — |
| 2026-01-29 | $615.33 | $633.73 | $612.81 | $617.50 | 195,600 | — | 2.51% | $4.81B | — | — |
| 2026-01-28 | $635.65 | $641.14 | $611.34 | $616.11 | 171,100 | — | 2.20% | $4.80B | — | — |
| 2026-01-27 | $653.10 | $658.89 | $631.99 | $632.89 | 179,500 | — | 2.31% | $4.93B | — | — |
| 2026-01-26 | $669.10 | $672.24 | $652.71 | $657.02 | 201,600 | — | 2.59% | $5.12B | — | — |
| 2026-01-23 | $678.03 | $684.29 | $664.52 | $667.29 | 152,400 | — | 1.96% | $5.20B | — | — |
| 2026-01-22 | $695.95 | $713.01 | $676.98 | $683.83 | 165,200 | — | 2.12% | $5.32B | — | — |
| 2026-01-21 | $684.19 | $704.50 | $680.75 | $697.40 | 179,800 | — | 2.31% | $5.43B | — | — |
| 2026-01-20 | $680.20 | $696.21 | $655.00 | $684.56 | 215,300 | — | 2.76% | $5.33B | — | — |
| 2026-01-16 | $694.97 | $708.90 | $684.87 | $697.76 | 185,500 | — | 2.38% | $5.43B | — | — |
| 2026-01-15 | $693.20 | $707.40 | $682.40 | $692.78 | 159,200 | — | 2.04% | $5.39B | — | — |
| 2026-01-14 | $678.81 | $689.87 | $672.58 | $689.58 | 180,700 | — | 2.32% | $5.37B | — | — |
| 2026-01-13 | $677.00 | $699.33 | $671.94 | $677.66 | 303,300 | — | 3.90% | $5.28B | — | — |
| 2026-01-12 | $662.49 | $682.59 | $658.37 | $677.03 | 216,100 | — | 2.78% | $5.27B | — | — |
| 2026-01-09 | $644.00 | $671.52 | $644.00 | $667.70 | 245,100 | — | 3.15% | $5.20B | — | — |
| 2026-01-08 | $610.03 | $642.74 | $607.54 | $642.69 | 148,800 | — | 1.91% | $5.00B | — | — |
| 2026-01-07 | $606.60 | $625.49 | $603.10 | $615.31 | 286,300 | — | 3.68% | $4.79B | — | — |
| 2026-01-06 | $591.19 | $603.30 | $575.32 | $601.62 | 158,900 | — | 2.04% | $4.68B | — | — |
| 2026-01-05 | $588.89 | $610.95 | $588.89 | $594.13 | 169,900 | — | 2.18% | $4.63B | — | — |
| 2026-01-02 | $587.51 | $594.54 | $570.49 | $591.56 | 233,100 | — | 2.99% | $4.61B | — | — |
| 2025-12-31 | $599.51 | $601.69 | $590.37 | $590.74 | 136,800 | — | 1.76% | $4.60B | — | — |
| 2025-12-30 | $597.12 | $607.49 | $592.63 | $599.40 | 152,800 | — | 1.94% | $4.72B | — | — |
| 2025-12-29 | $601.79 | $607.00 | $596.12 | $601.46 | 188,000 | — | 2.39% | $4.73B | — | — |
| 2025-12-26 | $605.40 | $606.44 | $591.74 | $600.44 | 104,000 | — | 1.32% | $4.72B | — | — |
| 2025-12-24 | $607.35 | $610.00 | $602.28 | $603.72 | 59,300 | — | 0.75% | $4.75B | — | — |
| 2025-12-23 | $601.01 | $611.45 | $598.84 | $603.54 | 159,900 | — | 2.03% | $4.75B | — | — |
| 2025-12-22 | $610.97 | $617.92 | $600.23 | $601.57 | 103,300 | — | 1.31% | $4.73B | — | — |
| 2025-12-19 | $610.08 | $615.00 | $594.45 | $605.01 | 225,300 | — | 2.86% | $4.76B | — | — |
| 2025-12-18 | $604.00 | $618.03 | $598.23 | $614.03 | 241,000 | — | 3.06% | $4.83B | — | — |
| 2025-12-17 | $592.84 | $604.96 | $591.09 | $599.11 | 156,400 | — | 1.99% | $4.71B | — | — |
| 2025-12-16 | $597.95 | $602.36 | $588.12 | $594.63 | 118,100 | — | 1.50% | $4.68B | — | — |
| 2025-12-15 | $602.88 | $605.55 | $594.54 | $598.17 | 117,300 | — | 1.49% | $4.71B | — | — |
| 2025-12-12 | $601.48 | $614.11 | $585.00 | $597.03 | 109,000 | — | 1.39% | $4.70B | — | — |
| 2025-12-11 | $604.24 | $613.04 | $598.52 | $600.47 | 189,300 | — | 2.41% | $4.72B | — | — |
| 2025-12-10 | $574.72 | $602.76 | $571.64 | $597.39 | 200,200 | — | 2.54% | $4.70B | — | — |
| 2025-12-09 | $561.20 | $582.47 | $555.02 | $569.85 | 125,800 | — | 1.60% | $4.48B | — | — |
| 2025-12-08 | $586.66 | $586.66 | $550.99 | $561.18 | 134,900 | — | 1.71% | $4.41B | — | — |
| 2025-12-05 | $579.94 | $589.49 | $577.25 | $578.64 | 181,400 | — | 2.31% | $4.55B | — | — |
| 2025-12-04 | $586.59 | $593.00 | $573.31 | $577.99 | 214,600 | — | 2.73% | $4.55B | — | — |
| 2025-12-03 | $580.00 | $608.06 | $580.00 | $586.69 | 237,300 | — | 3.02% | $4.62B | — | — |
| 2025-12-02 | $587.25 | $594.45 | $571.60 | $585.27 | 195,800 | — | 2.49% | $4.60B | — | — |
| 2025-12-01 | $589.09 | $603.58 | $568.09 | $584.22 | 256,300 | — | 3.26% | $4.60B | — | — |
| 2025-11-28 | $606.32 | $611.72 | $584.62 | $595.65 | 117,200 | — | 1.49% | $4.69B | — | — |
| 2025-11-26 | $591.59 | $613.77 | $590.59 | $608.60 | 132,200 | — | 1.68% | $4.79B | — | — |
| 2025-11-25 | $573.39 | $604.91 | $573.39 | $596.76 | 124,200 | — | 1.58% | $4.69B | — | — |
| 2025-11-24 | $569.98 | $576.24 | $555.45 | $572.46 | 124,700 | — | 1.59% | $4.50B | — | — |
| 2025-11-21 | $547.28 | $577.10 | $541.96 | $573.39 | 123,700 | — | 1.57% | $4.51B | — | — |
| 2025-11-20 | $551.70 | $557.65 | $540.41 | $544.16 | 78,200 | — | 0.99% | $4.28B | — | — |
| 2025-11-19 | $539.35 | $550.33 | $537.00 | $542.76 | 124,000 | — | 1.58% | $4.27B | — | — |
| 2025-11-18 | $541.91 | $551.60 | $536.04 | $539.24 | 128,100 | — | 1.63% | $4.24B | — | — |
| 2025-11-17 | $558.34 | $558.34 | $539.12 | $546.26 | 83,800 | — | 1.07% | $4.30B | — | — |
| 2025-11-14 | $541.15 | $561.71 | $539.56 | $557.97 | 74,900 | — | 0.95% | $4.39B | — | — |
| 2025-11-13 | $557.62 | $562.07 | $548.97 | $550.21 | 54,000 | — | 0.69% | $4.33B | — | — |
| 2025-11-12 | $581.70 | $582.00 | $562.07 | $562.08 | 91,700 | — | 1.17% | $4.42B | — | — |
| 2025-11-11 | $576.89 | $584.56 | $573.42 | $576.48 | 62,500 | — | 0.79% | $4.54B | — | — |
| 2025-11-10 | $577.87 | $586.34 | $566.17 | $572.94 | 85,800 | — | 1.09% | $4.51B | — | — |
| 2025-11-07 | $575.39 | $577.00 | $565.00 | $576.43 | 66,900 | — | 0.85% | $4.53B | — | — |
| 2025-11-06 | $553.26 | $586.89 | $553.26 | $573.88 | 187,400 | — | 2.38% | $4.51B | — | — |
| 2025-11-05 | $532.49 | $576.02 | $532.49 | $559.95 | 201,900 | — | 2.57% | $4.40B | — | — |
| 2025-11-04 | $531.63 | $545.00 | $521.00 | $530.74 | 130,900 | — | 1.66% | $4.18B | — | — |
| 2025-11-03 | $537.98 | $546.27 | $515.16 | $535.42 | 184,300 | — | 2.34% | $4.21B | — | — |
| 2025-10-31 | $556.10 | $579.36 | $510.69 | $529.80 | 278,600 | — | 3.54% | $4.17B | — | — |
| 2025-10-30 | $501.75 | $527.30 | $491.29 | $504.00 | 137,100 | — | 1.74% | $3.96B | — | — |
| 2025-10-29 | $553.62 | $553.62 | $500.61 | $504.08 | 224,400 | — | 2.85% | $3.97B | — | — |
| 2025-10-28 | $583.42 | $590.27 | $557.11 | $558.02 | 180,700 | — | 2.30% | $4.39B | — | — |
| 2025-10-27 | $591.46 | $599.08 | $585.06 | $588.47 | 117,600 | — | 1.49% | $4.63B | — | — |
| 2025-10-24 | $595.72 | $602.57 | $589.10 | $590.92 | 77,400 | — | 0.98% | $4.65B | — | — |
| 2025-10-23 | $574.18 | $595.40 | $572.40 | $593.26 | 193,700 | — | 2.46% | $4.67B | — | — |
| 2025-10-22 | $579.72 | $579.72 | $559.21 | $572.89 | 116,200 | — | 1.48% | $4.51B | — | — |
| 2025-10-21 | $570.31 | $580.16 | $559.90 | $577.68 | 125,200 | — | 1.59% | $4.54B | — | — |
| 2025-10-20 | $555.71 | $571.17 | $552.31 | $571.17 | 96,200 | — | 1.22% | $4.49B | — | — |
| 2025-10-17 | $533.95 | $557.08 | $530.05 | $554.52 | 207,900 | — | 2.64% | $4.36B | — | — |
| 2025-10-16 | $529.29 | $544.02 | $527.15 | $540.47 | 134,500 | — | 1.71% | $4.25B | — | — |
| 2025-10-15 | $511.33 | $532.01 | $500.40 | $529.66 | 134,500 | — | 1.71% | $4.17B | — | — |
| 2025-10-14 | $490.22 | $513.45 | $486.47 | $510.97 | 137,900 | — | 1.75% | $4.02B | — | — |
| 2025-10-13 | $502.43 | $502.43 | $488.28 | $493.35 | 179,800 | — | 2.29% | $3.88B | — | — |
| 2025-10-10 | $506.85 | $511.55 | $494.59 | $497.78 | 175,100 | — | 2.23% | $3.92B | — | — |
| 2025-10-09 | $521.31 | $527.96 | $506.44 | $506.85 | 158,200 | — | 2.01% | $3.99B | — | — |
| 2025-10-08 | $504.00 | $523.01 | $497.42 | $522.74 | 201,800 | — | 2.57% | $4.11B | — | — |
| 2025-10-07 | $497.00 | $506.46 | $490.90 | $503.19 | 160,200 | — | 2.04% | $3.96B | — | — |
| 2025-10-06 | $570.63 | $570.63 | $495.31 | $498.60 | 351,400 | — | 4.47% | $3.92B | — | — |
| 2025-10-03 | $589.26 | $596.39 | $568.98 | $570.43 | 126,500 | — | 1.61% | $4.49B | — | — |
| 2025-10-02 | $584.89 | $591.88 | $574.26 | $588.98 | 184,600 | — | 2.35% | $4.63B | — | — |
| 2025-10-01 | $577.63 | $592.93 | $577.55 | $587.11 | 251,100 | — | 3.19% | $4.62B | — | — |
| 2025-09-30 | $589.40 | $600.00 | $571.30 | $580.73 | 180,000 | — | 2.29% | $4.57B | — | — |
| 2025-09-29 | $575.78 | $586.55 | $573.18 | $585.63 | 224,600 | — | 2.84% | $4.64B | — | — |
| 2025-09-26 | $557.90 | $572.88 | $557.90 | $572.47 | 125,100 | — | 1.58% | $4.53B | — | — |
| 2025-09-25 | $557.65 | $568.48 | $552.74 | $557.37 | 197,000 | — | 2.49% | $4.41B | — | — |
| 2025-09-24 | $569.30 | $577.53 | $559.78 | $562.89 | 214,900 | — | 2.71% | $4.46B | — | — |
| 2025-09-23 | $563.20 | $575.32 | $560.95 | $572.36 | 113,000 | — | 1.43% | $4.53B | — | — |
| 2025-09-22 | $553.60 | $562.06 | $546.39 | $560.70 | 140,600 | — | 1.78% | $4.44B | — | — |
| 2025-09-19 | $560.90 | $562.23 | $548.02 | $556.53 | 289,100 | — | 3.65% | $4.41B | — | — |
| 2025-09-18 | $553.63 | $564.82 | $548.65 | $563.62 | 225,800 | — | 2.85% | $4.46B | — | — |
| 2025-09-17 | $559.34 | $574.20 | $547.86 | $550.72 | 186,900 | — | 2.36% | $4.36B | — | — |
| 2025-09-16 | $547.27 | $565.57 | $541.00 | $559.91 | 339,200 | — | 4.28% | $4.43B | — | — |
| 2025-09-15 | $543.58 | $547.53 | $535.56 | $545.36 | 273,700 | — | 3.46% | $4.32B | — | — |
| 2025-09-12 | $552.50 | $553.85 | $541.35 | $544.99 | 212,000 | — | 2.68% | $4.31B | — | — |
| 2025-09-11 | $543.85 | $555.70 | $540.01 | $554.22 | 181,200 | — | 2.29% | $4.39B | — | — |
| 2025-09-10 | $539.80 | $546.09 | $533.51 | $540.13 | 155,600 | — | 1.97% | $4.28B | — | — |
| 2025-09-09 | $541.58 | $548.10 | $533.30 | $541.74 | 141,300 | — | 1.78% | $4.29B | — | — |
| 2025-09-08 | $544.93 | $550.75 | $536.64 | $546.19 | 166,600 | — | 2.10% | $4.32B | — | — |
| 2025-09-05 | $558.88 | $568.97 | $542.34 | $545.84 | 170,700 | — | 2.16% | $4.32B | — | — |
| 2025-09-04 | $536.40 | $556.75 | $536.40 | $555.24 | 319,600 | — | 4.04% | $4.40B | — | — |
| 2025-09-03 | $522.32 | $533.60 | $522.32 | $533.60 | 172,400 | — | 2.18% | $4.22B | — | — |
| 2025-09-02 | $524.11 | $528.60 | $523.27 | $524.71 | 59,200 | — | 0.75% | $4.15B | — | — |
| 2025-08-29 | $530.38 | $536.57 | $508.81 | $530.49 | 99,900 | — | 1.26% | $4.20B | — | — |
| 2025-08-28 | $532.63 | $532.63 | $522.20 | $530.38 | 128,800 | — | 1.63% | $4.20B | — | — |
| 2025-08-27 | $518.78 | $530.73 | $515.00 | $529.78 | 123,000 | — | 1.55% | $4.19B | — | — |
| 2025-08-26 | $517.83 | $526.29 | $516.36 | $520.62 | 231,400 | — | 2.92% | $4.12B | — | — |
| 2025-08-25 | $518.01 | $524.47 | $512.36 | $519.49 | 190,700 | — | 2.41% | $4.11B | — | — |
| 2025-08-22 | $490.95 | $524.89 | $481.98 | $519.55 | 163,200 | — | 2.06% | $4.11B | — | — |
| 2025-08-21 | $483.08 | $489.99 | $477.41 | $487.29 | 190,600 | — | 2.41% | $3.86B | — | — |
| 2025-08-20 | $489.27 | $492.00 | $480.55 | $485.11 | 254,300 | — | 3.21% | $3.84B | — | — |
| 2025-08-19 | $483.79 | $497.25 | $483.79 | $489.27 | 151,500 | — | 1.91% | $3.87B | — | — |
| 2025-08-18 | $479.02 | $486.66 | $479.02 | $484.03 | 154,200 | — | 1.95% | $3.83B | — | — |
| 2025-08-15 | $487.14 | $489.07 | $474.54 | $480.22 | 93,100 | — | 1.18% | $3.80B | — | — |
| 2025-08-14 | $484.02 | $488.65 | $481.10 | $483.35 | 180,500 | — | 2.28% | $3.83B | — | — |
| 2025-08-13 | $474.58 | $498.36 | $474.23 | $495.53 | 196,000 | — | 2.48% | $3.92B | — | — |
| 2025-08-12 | $455.70 | $476.49 | $455.70 | $474.18 | 68,300 | — | 0.86% | $3.75B | — | — |
| 2025-08-11 | $452.68 | $458.78 | $443.82 | $450.40 | 67,400 | — | 0.85% | $3.57B | — | — |
| 2025-08-08 | $454.40 | $458.78 | $451.47 | $454.21 | 61,800 | — | 0.78% | $3.60B | — | — |
| 2025-08-07 | $454.68 | $456.84 | $450.55 | $451.49 | 69,100 | — | 0.87% | $3.57B | — | — |
| 2025-08-06 | $447.50 | $451.80 | $441.95 | $450.70 | 72,300 | — | 0.91% | $3.57B | — | — |
| 2025-08-05 | $439.38 | $452.11 | $439.29 | $446.28 | 88,800 | — | 1.12% | $3.53B | — | — |
| 2025-08-04 | $422.26 | $443.88 | $422.26 | $440.29 | 110,300 | — | 1.39% | $3.49B | — | — |
| 2025-08-01 | $429.70 | $429.70 | $406.98 | $422.81 | 196,800 | — | 2.49% | $3.35B | — | — |
| 2025-07-31 | $397.38 | $405.86 | $397.38 | $403.67 | 101,400 | — | 1.28% | $3.20B | — | — |
| 2025-07-30 | $413.60 | $415.40 | $400.45 | $403.12 | 103,700 | — | 1.31% | $3.19B | — | — |
| 2025-07-29 | $419.21 | $419.21 | $410.54 | $411.96 | 108,700 | — | 1.37% | $3.26B | — | — |
| 2025-07-28 | $417.80 | $420.00 | $410.32 | $414.52 | 75,200 | — | 0.95% | $3.28B | — | — |
| 2025-07-25 | $416.90 | $417.93 | $411.00 | $417.47 | 65,700 | — | 0.83% | $3.30B | — | — |
| 2025-07-24 | $418.25 | $420.61 | $406.75 | $412.03 | 67,800 | — | 0.86% | $3.26B | — | — |
| 2025-07-23 | $426.42 | $426.42 | $418.84 | $419.63 | 79,700 | — | 1.01% | $3.32B | — | — |
| 2025-07-22 | $420.22 | $432.78 | $420.22 | $425.82 | 173,800 | — | 2.20% | $3.37B | — | — |
| 2025-07-21 | $422.96 | $427.19 | $415.53 | $415.83 | 121,300 | — | 1.53% | $3.29B | — | — |
| 2025-07-18 | $434.39 | $437.00 | $417.97 | $420.73 | 128,000 | — | 1.62% | $3.33B | — | — |
| 2025-07-17 | $424.28 | $432.12 | $424.28 | $429.02 | 139,300 | — | 1.76% | $3.40B | — | — |
| 2025-07-16 | $437.95 | $439.91 | $425.00 | $427.85 | 117,600 | — | 1.49% | $3.39B | — | — |
| 2025-07-15 | $454.90 | $456.71 | $432.87 | $432.87 | 263,200 | — | 3.32% | $3.43B | — | — |
| 2025-07-14 | $448.63 | $452.56 | $440.23 | $452.50 | 171,400 | — | 2.17% | $3.58B | — | — |
| 2025-07-11 | $443.79 | $455.17 | $440.48 | $449.84 | 128,900 | — | 1.63% | $3.56B | — | — |
| 2025-07-10 | $448.77 | $453.99 | $446.50 | $448.46 | 149,100 | — | 1.88% | $3.55B | — | — |
| 2025-07-09 | $447.01 | $456.65 | $444.06 | $446.92 | 154,700 | — | 1.95% | $3.54B | — | — |
| 2025-07-08 | $447.20 | $453.71 | $444.58 | $446.77 | 174,600 | — | 2.21% | $3.54B | — | — |
| 2025-07-07 | $452.38 | $458.11 | $441.68 | $447.15 | 216,600 | — | 2.74% | $3.54B | — | — |
| 2025-07-03 | $459.39 | $459.78 | $445.16 | $457.42 | 110,400 | — | 1.39% | $3.62B | — | — |
| 2025-07-02 | $456.89 | $460.62 | $450.12 | $459.40 | 160,700 | — | 2.03% | $3.64B | — | — |
| 2025-07-01 | $430.94 | $459.43 | $428.10 | $452.64 | 261,800 | — | 3.31% | $3.58B | — | — |
| 2025-06-30 | $431.03 | $436.91 | $424.15 | $434.43 | 241,700 | — | 3.05% | $3.44B | — | — |
| 2025-06-27 | $428.14 | $433.45 | $423.73 | $430.35 | 279,100 | — | 3.49% | $3.45B | — | — |
| 2025-06-26 | $417.44 | $425.53 | $404.68 | $424.89 | 253,100 | — | 3.16% | $3.40B | — | — |
| 2025-06-25 | $425.49 | $425.49 | $412.89 | $415.36 | 266,000 | — | 3.32% | $3.33B | — | — |
| 2025-06-24 | $411.47 | $429.21 | $410.29 | $428.50 | 216,300 | — | 2.70% | $3.43B | — | — |
| 2025-06-23 | $396.94 | $409.73 | $395.34 | $409.73 | 203,100 | — | 2.54% | $3.28B | — | — |
| 2025-06-20 | $404.17 | $404.17 | $395.37 | $397.23 | 173,500 | — | 2.17% | $3.18B | — | — |
| 2025-06-18 | $400.76 | $407.70 | $399.01 | $400.49 | 270,300 | — | 3.38% | $3.21B | — | — |
| 2025-06-17 | $402.53 | $410.23 | $393.85 | $400.95 | 217,500 | — | 2.72% | $3.21B | — | — |
| 2025-06-16 | $403.00 | $406.56 | $393.80 | $406.30 | 406,000 | — | 5.07% | $3.25B | — | — |
| 2025-06-13 | $412.66 | $412.74 | $393.53 | $396.53 | 268,000 | — | 3.35% | $3.18B | — | — |
| 2025-06-12 | $422.71 | $424.32 | $412.67 | $415.94 | 154,300 | — | 1.93% | $3.33B | — | — |
| 2025-06-11 | $433.89 | $435.36 | $422.04 | $426.68 | 249,000 | — | 3.11% | $3.42B | — | — |
| 2025-06-10 | $429.13 | $436.11 | $424.74 | $429.62 | 201,300 | — | 2.51% | $3.44B | — | — |
| 2025-06-09 | $432.69 | $432.69 | $420.91 | $425.23 | 249,400 | — | 3.11% | $3.41B | — | — |
| 2025-06-06 | $427.89 | $432.51 | $419.64 | $428.63 | 534,100 | — | 6.67% | $3.43B | — | — |
| 2025-06-05 | $425.19 | $430.58 | $418.88 | $423.85 | 216,500 | — | 2.70% | $3.39B | — | — |
| 2025-06-04 | $426.55 | $430.94 | $425.51 | $426.66 | 58,700 | — | 0.73% | $3.42B | — | — |
| 2025-06-03 | $423.99 | $439.48 | $423.85 | $429.00 | 120,700 | — | 1.51% | $3.44B | — | — |
| 2025-06-02 | $435.25 | $435.25 | $418.92 | $423.51 | 87,100 | — | 1.09% | $3.39B | — | — |
| 2025-05-30 | $435.98 | $437.81 | $430.00 | $433.60 | 108,200 | — | 1.35% | $3.47B | — | — |
| 2025-05-29 | $438.16 | $443.59 | $427.97 | $434.38 | 132,600 | — | 1.66% | $3.48B | — | — |
| 2025-05-28 | $454.39 | $454.60 | $433.17 | $435.03 | 158,800 | — | 1.98% | $3.48B | — | — |
| 2025-05-27 | $471.56 | $478.46 | $450.82 | $456.71 | 177,600 | — | 2.22% | $3.66B | — | — |
| 2025-05-23 | $491.90 | $523.78 | $470.85 | $472.79 | 173,300 | — | 2.16% | $3.79B | — | — |
| 2025-05-22 | $509.75 | $513.35 | $488.84 | $499.23 | 125,200 | — | 1.56% | $4.00B | — | — |
| 2025-05-21 | $515.97 | $519.96 | $505.02 | $516.02 | 202,300 | — | 2.53% | $4.13B | — | — |
| 2025-05-20 | $516.69 | $520.10 | $510.00 | $519.77 | 86,600 | — | 1.08% | $4.16B | — | — |
| 2025-05-19 | $513.70 | $519.53 | $512.41 | $517.88 | 57,500 | — | 0.72% | $4.15B | — | — |
| 2025-05-16 | $518.52 | $528.87 | $515.96 | $528.01 | 53,900 | — | 0.67% | $4.23B | — | — |
| 2025-05-15 | $517.12 | $525.82 | $517.00 | $520.39 | 47,600 | — | 0.59% | $4.17B | — | — |
| 2025-05-14 | $528.20 | $529.02 | $513.76 | $516.15 | 62,000 | — | 0.77% | $4.13B | — | — |
| 2025-05-13 | $538.81 | $546.25 | $526.58 | $527.98 | 101,000 | — | 1.26% | $4.23B | — | — |
| 2025-05-12 | $545.24 | $549.99 | $534.43 | $537.62 | 61,500 | — | 0.77% | $4.31B | — | — |
| 2025-05-09 | $529.73 | $531.71 | $522.11 | $524.14 | 43,300 | — | 0.54% | $4.20B | — | — |
| 2025-05-08 | $521.75 | $531.89 | $521.75 | $527.04 | 73,100 | — | 0.91% | $4.22B | — | — |
| 2025-05-07 | $516.60 | $522.24 | $511.69 | $518.38 | 75,700 | — | 0.95% | $4.15B | — | — |
| 2025-05-06 | $503.68 | $516.30 | $502.03 | $515.82 | 67,900 | — | 0.85% | $4.13B | — | — |
| 2025-05-05 | $505.19 | $515.00 | $502.15 | $512.03 | 42,500 | — | 0.53% | $4.10B | — | — |
| 2025-05-02 | $499.07 | $512.44 | $499.01 | $512.41 | 39,600 | — | 0.49% | $4.10B | — | — |
| 2025-05-01 | $493.10 | $509.15 | $493.10 | $498.69 | 46,000 | — | 0.57% | $3.99B | — | — |
| 2025-04-30 | $493.17 | $496.54 | $480.96 | $493.85 | 59,400 | — | 0.74% | $3.95B | — | — |
| 2025-04-29 | $488.32 | $499.17 | $485.88 | $497.97 | 57,000 | — | 0.71% | $3.99B | — | — |
| 2025-04-28 | $488.18 | $498.17 | $478.96 | $489.29 | 49,800 | — | 0.62% | $3.92B | — | — |
| 2025-04-25 | $482.42 | $489.64 | $480.00 | $488.92 | 39,800 | — | 0.50% | $3.92B | — | — |
| 2025-04-24 | $481.00 | $496.97 | $480.00 | $488.74 | 48,500 | — | 0.61% | $3.91B | — | — |
| 2025-04-23 | $497.18 | $497.18 | $478.27 | $480.10 | 60,300 | — | 0.75% | $3.84B | — | — |
| 2025-04-22 | $468.77 | $484.02 | $467.90 | $480.49 | 55,400 | — | 0.69% | $3.85B | — | — |
| 2025-04-21 | $471.08 | $472.53 | $458.14 | $461.47 | 44,700 | — | 0.56% | $3.70B | — | — |
| 2025-04-17 | $475.45 | $482.60 | $469.15 | $477.75 | 70,500 | — | 0.88% | $3.83B | — | — |
| 2025-04-16 | $477.32 | $477.86 | $462.42 | $469.45 | 52,400 | — | 0.65% | $3.76B | — | — |
| 2025-04-15 | $475.47 | $481.14 | $472.81 | $475.55 | 64,200 | — | 0.80% | $3.81B | — | — |
| 2025-04-14 | $484.00 | $486.83 | $464.83 | $475.47 | 67,300 | — | 0.84% | $3.81B | — | — |
| 2025-04-11 | $466.38 | $472.99 | $452.34 | $469.83 | 70,100 | — | 0.88% | $3.76B | — | — |
| 2025-04-10 | $472.92 | $479.24 | $461.85 | $466.99 | 84,900 | — | 1.06% | $3.74B | — | — |
| 2025-04-09 | $455.24 | $503.34 | $450.20 | $488.86 | 94,500 | — | 1.18% | $3.91B | — | — |
| 2025-04-08 | $480.99 | $488.00 | $450.39 | $459.83 | 75,900 | — | 0.95% | $3.68B | — | — |
| 2025-04-07 | $469.80 | $496.94 | $460.32 | $466.36 | 95,300 | — | 1.19% | $3.73B | — | — |
| 2025-04-04 | $470.76 | $502.00 | $469.93 | $488.94 | 88,700 | — | 1.11% | $3.92B | — | — |
| 2025-04-03 | $504.86 | $515.71 | $485.47 | $486.33 | 86,500 | — | 1.08% | $3.89B | — | — |
| 2025-04-02 | $509.55 | $529.45 | $504.76 | $527.56 | 70,800 | — | 0.88% | $4.22B | — | — |
| 2025-04-01 | $515.86 | $520.01 | $508.62 | $516.13 | 66,100 | — | 0.83% | $4.13B | — | — |
| 2025-03-31 | $507.74 | $523.37 | $503.95 | $519.63 | 76,200 | — | 0.95% | $4.16B | — | — |
| 2025-03-28 | $529.16 | $529.16 | $512.03 | $513.96 | 47,600 | — | — | — | — | — |
| 2025-03-27 | $532.69 | $538.45 | $521.04 | $526.55 | 50,500 | — | — | — | — | — |
| 2025-03-26 | $529.94 | $534.00 | $526.88 | $533.19 | 44,000 | — | — | — | — | — |
| 2025-03-25 | $520.42 | $536.04 | $516.48 | $530.64 | 63,900 | — | — | — | — | — |
| 2025-03-24 | $520.19 | $530.48 | $517.36 | $522.48 | 61,600 | — | — | — | — | — |
| 2025-03-21 | $509.48 | $514.01 | $502.60 | $512.89 | 196,300 | — | — | — | — | — |
| 2025-03-20 | $516.35 | $531.91 | $511.65 | $521.48 | 59,500 | — | — | — | — | — |
| 2025-03-19 | $503.86 | $528.65 | $503.86 | $525.65 | 65,200 | — | — | — | — | — |
| 2025-03-18 | $500.93 | $506.76 | $499.09 | $500.61 | 48,600 | — | — | — | — | — |
| 2025-03-17 | $502.09 | $508.37 | $499.88 | $506.60 | 57,700 | — | — | — | — | — |
| 2025-03-14 | $504.93 | $508.09 | $490.07 | $506.83 | 60,200 | — | — | — | — | — |
| 2025-03-13 | $505.75 | $510.47 | $487.94 | $491.58 | 56,400 | — | — | — | — | — |
| 2025-03-12 | $505.99 | $518.37 | $497.14 | $506.51 | 58,900 | — | — | — | — | — |
| 2025-03-11 | $514.30 | $515.39 | $498.28 | $502.69 | 53,400 | — | — | — | — | — |
| 2025-03-10 | $517.52 | $517.52 | $504.14 | $511.46 | 50,700 | — | — | — | — | — |
| 2025-03-07 | $528.87 | $528.87 | $509.48 | $520.32 | 60,100 | — | — | — | — | — |
| 2025-03-06 | $528.35 | $535.75 | $526.68 | $529.37 | 67,300 | — | — | — | — | — |
| 2025-03-05 | $515.53 | $535.21 | $515.53 | $533.60 | 59,400 | — | — | — | — | — |
| 2025-03-04 | $514.05 | $526.21 | $502.45 | $519.24 | 85,700 | — | — | — | — | — |
| 2025-03-03 | $531.33 | $531.33 | $518.34 | $518.42 | 93,900 | — | — | — | — | — |
| 2025-02-28 | $518.84 | $526.13 | $518.84 | $524.53 | 56,200 | — | — | — | — | — |
| 2025-02-27 | $527.64 | $530.86 | $518.05 | $518.06 | 50,900 | — | — | — | — | — |
| 2025-02-26 | $537.48 | $538.00 | $525.04 | $530.23 | 66,300 | — | — | — | — | — |
| 2025-02-25 | $522.00 | $539.67 | $521.89 | $538.72 | 91,500 | — | — | — | — | — |
| 2025-02-24 | $525.76 | $525.76 | $511.59 | $518.32 | 44,900 | — | — | — | — | — |
| 2025-02-21 | $536.28 | $536.28 | $516.72 | $520.73 | 37,200 | — | — | — | — | — |
| 2025-02-20 | $533.12 | $536.95 | $525.06 | $530.18 | 50,000 | — | — | — | — | — |
| 2025-02-19 | $532.63 | $536.17 | $525.84 | $533.93 | 42,000 | — | — | — | — | — |
| 2025-02-18 | $538.16 | $542.47 | $532.29 | $539.10 | 50,900 | — | — | — | — | — |
| 2025-02-14 | $537.90 | $540.84 | $534.81 | $538.30 | 32,700 | — | — | — | — | — |
| 2025-02-13 | $530.00 | $536.67 | $525.46 | $535.31 | 48,700 | — | — | — | — | — |
| 2025-02-12 | $518.59 | $532.92 | $514.87 | $524.85 | 38,700 | — | — | — | — | — |
| 2025-02-11 | $527.83 | $536.58 | $523.82 | $530.79 | 46,500 | — | — | — | — | — |
| 2025-02-10 | $531.38 | $531.38 | $522.39 | $528.33 | 42,600 | — | — | — | — | — |
| 2025-02-07 | $538.00 | $538.00 | $522.35 | $528.60 | 63,200 | — | — | — | — | — |
| 2025-02-06 | $536.70 | $540.73 | $529.68 | $537.22 | 62,100 | — | — | — | — | — |
| 2025-02-05 | $517.89 | $534.63 | $517.89 | $533.84 | 74,600 | — | — | — | — | — |
| 2025-02-04 | $518.01 | $523.23 | $502.56 | $515.86 | 96,000 | — | — | — | — | — |
| 2025-02-03 | $509.11 | $526.50 | $507.60 | $519.31 | 113,600 | — | — | — | — | — |
| 2025-01-31 | $476.84 | $516.42 | $476.78 | $508.64 | 165,400 | — | — | — | — | — |
| 2025-01-30 | $470.44 | $482.08 | $469.58 | $476.82 | 75,600 | — | — | — | — | — |
| 2025-01-29 | $470.01 | $476.49 | $465.19 | $467.71 | 71,800 | — | — | — | — | — |
| 2025-01-28 | $474.08 | $475.74 | $468.62 | $471.76 | 31,200 | — | — | — | — | — |
| 2025-01-27 | $470.79 | $486.53 | $470.79 | $473.05 | 50,400 | — | — | — | — | — |
| 2025-01-24 | $474.00 | $476.21 | $467.61 | $471.39 | 34,800 | — | — | — | — | — |
| 2025-01-23 | $472.71 | $480.11 | $468.13 | $476.05 | 36,000 | — | — | — | — | — |
| 2025-01-22 | $475.90 | $480.91 | $473.24 | $474.81 | 32,300 | — | — | — | — | — |
| 2025-01-21 | $480.00 | $488.00 | $477.71 | $480.50 | 58,200 | — | — | — | — | — |
| 2025-01-17 | $477.97 | $484.11 | $470.02 | $476.84 | 69,100 | — | — | — | — | — |
| 2025-01-16 | $466.85 | $473.42 | $463.10 | $471.53 | 77,700 | — | — | — | — | — |
| 2025-01-15 | $471.70 | $475.45 | $464.96 | $468.75 | 64,200 | — | — | — | — | — |
| 2025-01-14 | $450.11 | $456.89 | $449.95 | $452.50 | 63,700 | — | — | — | — | — |
| 2025-01-13 | $429.12 | $442.30 | $428.50 | $440.73 | 49,100 | — | — | — | — | — |
| 2025-01-10 | $436.34 | $441.79 | $430.04 | $431.31 | 50,500 | — | — | — | — | — |
| 2025-01-08 | $439.28 | $444.99 | $432.28 | $444.33 | 36,000 | — | — | — | — | — |
| 2025-01-07 | $447.12 | $447.30 | $437.61 | $440.84 | 40,000 | — | — | — | — | — |
| 2025-01-06 | $447.96 | $453.27 | $446.25 | $448.24 | 49,500 | — | — | — | — | — |
| 2025-01-03 | $442.17 | $450.38 | $442.00 | $447.28 | 43,000 | — | — | — | — | — |
| 2025-01-02 | $448.97 | $452.03 | $434.39 | $439.07 | 53,100 | — | — | — | — | — |
| 2024-12-31 | $447.91 | $450.88 | $445.98 | $446.23 | 49,000 | — | — | — | — | — |
| 2024-12-30 | $442.55 | $451.44 | $437.07 | $446.83 | 50,700 | — | — | — | — | — |
| 2024-12-27 | $446.57 | $448.32 | $440.22 | $443.29 | 30,100 | — | — | — | — | — |
| 2024-12-26 | $446.76 | $452.60 | $446.06 | $449.28 | 29,900 | — | — | — | — | — |
| 2024-12-24 | $443.84 | $451.73 | $443.84 | $450.62 | 18,100 | — | — | — | — | — |
| 2024-12-23 | $452.16 | $452.16 | $440.54 | $445.28 | 36,500 | — | — | — | — | — |
| 2024-12-20 | $438.98 | $457.01 | $438.98 | $455.30 | 218,500 | — | — | — | — | — |
| 2024-12-19 | $451.52 | $456.30 | $438.90 | $442.22 | 69,600 | — | — | — | — | — |
| 2024-12-18 | $476.99 | $478.56 | $451.67 | $452.12 | 56,400 | — | — | — | — | — |
| 2024-12-17 | $481.76 | $482.30 | $471.62 | $473.29 | 61,600 | — | — | — | — | — |
| 2024-12-16 | $480.26 | $488.36 | $478.75 | $479.76 | 44,900 | — | — | — | — | — |
| 2024-12-13 | $494.78 | $494.78 | $480.98 | $484.66 | 52,700 | — | — | — | — | — |
| 2024-12-12 | $494.80 | $500.17 | $491.51 | $498.78 | 77,900 | — | — | — | — | — |
| 2024-12-11 | $506.99 | $506.99 | $495.78 | $497.01 | 38,500 | — | — | — | — | — |
| 2024-12-10 | $500.49 | $502.52 | $489.00 | $500.00 | 73,100 | — | — | — | — | — |
| 2024-12-09 | $503.31 | $507.35 | $500.79 | $503.69 | 39,000 | — | — | — | — | — |
| 2024-12-06 | $503.78 | $508.52 | $494.59 | $500.64 | 33,700 | — | — | — | — | — |
| 2024-12-05 | $505.70 | $506.27 | $497.86 | $498.05 | 37,400 | — | — | — | — | — |
| 2024-12-04 | $510.09 | $510.09 | $499.45 | $506.07 | 87,500 | — | — | — | — | — |
| 2024-12-03 | $512.12 | $516.88 | $507.31 | $511.73 | 74,600 | — | — | — | — | — |
| 2024-12-02 | $513.72 | $523.37 | $512.88 | $519.43 | 39,000 | — | — | — | — | — |
| 2024-11-29 | $518.55 | $520.26 | $510.45 | $514.50 | 25,500 | — | — | — | — | — |
| 2024-11-27 | $525.70 | $527.00 | $513.49 | $515.86 | 50,600 | — | — | — | — | — |
| 2024-11-26 | $528.00 | $528.00 | $516.27 | $521.23 | 92,500 | — | — | — | — | — |
| 2024-11-25 | $520.69 | $544.08 | $520.34 | $533.17 | 118,200 | — | — | — | — | — |
| 2024-11-22 | $498.40 | $513.72 | $498.40 | $512.91 | 69,900 | — | — | — | — | — |
| 2024-11-21 | $475.41 | $500.16 | $475.41 | $493.96 | 75,200 | — | — | — | — | — |
| 2024-11-20 | $467.47 | $475.71 | $467.47 | $475.41 | 35,400 | — | — | — | — | — |
| 2024-11-19 | $465.17 | $472.21 | $459.28 | $471.33 | 37,000 | — | — | — | — | — |
| 2024-11-18 | $464.00 | $473.39 | $462.27 | $466.02 | 34,400 | — | — | — | — | — |
| 2024-11-15 | $466.86 | $466.86 | $459.06 | $465.23 | 45,000 | — | — | — | — | — |
| 2024-11-14 | $465.45 | $473.00 | $462.82 | $464.95 | 35,800 | — | — | — | — | — |
| 2024-11-13 | $472.93 | $473.24 | $464.07 | $466.18 | 27,000 | — | — | — | — | — |
| 2024-11-12 | $476.74 | $481.06 | $464.14 | $467.61 | 65,200 | — | — | — | — | — |
| 2024-11-11 | $482.95 | $484.80 | $476.33 | $481.62 | 38,600 | — | — | — | — | — |
| 2024-11-08 | $458.68 | $476.95 | $458.68 | $475.98 | 97,800 | — | — | — | — | — |
| 2024-11-07 | $462.95 | $466.72 | $456.45 | $458.85 | 153,800 | — | — | — | — | — |
| 2024-11-06 | $460.09 | $468.13 | $452.88 | $462.98 | 116,900 | — | — | — | — | — |
| 2024-11-05 | $443.90 | $460.64 | $443.90 | $457.70 | 65,300 | — | — | — | — | — |
| 2024-11-04 | $446.64 | $453.50 | $443.09 | $444.21 | 49,200 | — | — | — | — | — |
| 2024-11-01 | $442.25 | $448.18 | $438.14 | $446.72 | 79,600 | — | — | — | — | — |
| 2024-10-31 | $412.35 | $415.38 | $407.76 | $409.80 | 59,600 | — | — | — | — | — |
| 2024-10-30 | $413.05 | $423.39 | $413.05 | $413.98 | 49,900 | — | — | — | — | — |
| 2024-10-29 | $409.47 | $414.56 | $399.86 | $413.66 | 87,600 | — | — | — | — | — |
| 2024-10-28 | $417.97 | $422.00 | $414.20 | $418.68 | 42,800 | — | — | — | — | — |
| 2024-10-25 | $421.25 | $424.24 | $412.94 | $413.03 | 28,600 | — | — | — | — | — |
| 2024-10-24 | $412.42 | $419.68 | $412.42 | $416.27 | 40,400 | — | — | — | — | — |
| 2024-10-23 | $410.21 | $413.30 | $405.11 | $411.78 | 59,100 | — | — | — | — | — |
| 2024-10-22 | $422.66 | $422.66 | $412.12 | $412.54 | 47,900 | — | — | — | — | — |
| 2024-10-21 | $445.25 | $446.50 | $426.01 | $427.49 | 39,200 | — | — | — | — | — |
| 2024-10-18 | $445.67 | $451.70 | $444.40 | $448.26 | 38,400 | — | — | — | — | — |
| 2024-10-17 | $450.01 | $450.01 | $444.52 | $445.50 | 28,100 | — | — | — | — | — |
| 2024-10-16 | $444.71 | $452.42 | $444.71 | $449.92 | 62,900 | — | — | — | — | — |
| 2024-10-15 | $436.07 | $442.68 | $436.07 | $439.30 | 50,100 | — | — | — | — | — |
| 2024-10-14 | $422.62 | $436.37 | $422.62 | $435.07 | 38,400 | — | — | — | — | — |
| 2024-10-11 | $420.00 | $426.21 | $420.00 | $422.17 | 47,900 | — | — | — | — | — |
| 2024-10-10 | $418.10 | $419.80 | $413.70 | $417.91 | 37,800 | — | — | — | — | — |
| 2024-10-09 | $421.83 | $430.73 | $421.83 | $424.00 | 45,500 | — | — | — | — | — |
| 2024-10-08 | $423.97 | $426.51 | $420.23 | $422.98 | 48,000 | — | — | — | — | — |
| 2024-10-07 | $417.37 | $423.76 | $413.45 | $423.01 | 37,700 | — | — | — | — | — |
| 2024-10-04 | $435.41 | $435.41 | $419.36 | $422.28 | 53,300 | — | — | — | — | — |
| 2024-10-03 | $428.21 | $434.00 | $427.17 | $429.52 | 40,800 | — | — | — | — | — |
| 2024-10-02 | $435.18 | $438.99 | $431.42 | $432.74 | 37,300 | — | — | — | — | — |
| 2024-10-01 | $429.55 | $440.73 | $424.31 | $440.47 | 80,300 | — | — | — | — | — |
| 2024-09-30 | $427.15 | $431.95 | $424.49 | $428.24 | 56,000 | — | — | — | — | — |
| 2024-09-27 | $432.07 | $441.52 | $430.52 | $431.82 | 48,600 | — | — | — | — | — |
| 2024-09-26 | $429.13 | $431.70 | $425.26 | $426.15 | 52,300 | — | — | — | — | — |
| 2024-09-25 | $426.48 | $426.52 | $421.20 | $422.01 | 51,200 | — | — | — | — | — |
| 2024-09-24 | $428.44 | $435.11 | $425.22 | $428.63 | 46,100 | — | — | — | — | — |
| 2024-09-23 | $440.12 | $440.12 | $427.10 | $430.28 | 64,300 | — | — | — | — | — |
| 2024-09-20 | $443.52 | $444.90 | $429.40 | $435.77 | 488,000 | — | — | — | — | — |
| 2024-09-19 | $436.50 | $444.64 | $428.00 | $444.20 | 79,600 | — | — | — | — | — |
| 2024-09-18 | $431.60 | $436.20 | $421.89 | $424.03 | 82,200 | — | — | — | — | — |
| 2024-09-17 | $430.39 | $437.02 | $426.32 | $431.60 | 51,700 | — | — | — | — | — |
| 2024-09-16 | $431.22 | $431.22 | $425.04 | $427.17 | 54,300 | — | — | — | — | — |
| 2024-09-13 | $422.84 | $435.56 | $422.84 | $427.53 | 64,100 | — | — | — | — | — |
| 2024-09-12 | $405.01 | $417.00 | $405.01 | $415.90 | 49,800 | — | — | — | — | — |
| 2024-09-11 | $401.40 | $407.69 | $393.82 | $402.84 | 58,000 | — | — | — | — | — |
| 2024-09-10 | $407.07 | $407.99 | $400.37 | $403.32 | 44,800 | — | — | — | — | — |
| 2024-09-09 | $401.84 | $411.46 | $398.95 | $403.58 | 73,300 | — | — | — | — | — |
| 2024-09-06 | $398.70 | $405.68 | $397.93 | $402.45 | 51,600 | — | — | — | — | — |
| 2024-09-05 | $399.91 | $405.29 | $394.85 | $397.85 | 87,200 | — | — | — | — | — |
| 2024-09-04 | $396.85 | $400.49 | $390.46 | $399.07 | 41,000 | — | — | — | — | — |
| 2024-09-03 | $412.90 | $417.00 | $395.64 | $397.13 | 59,900 | — | — | — | — | — |
| 2024-08-30 | $407.39 | $421.27 | $405.00 | $413.32 | 58,200 | — | — | — | — | — |
| 2024-08-29 | $405.77 | $408.24 | $398.48 | $404.11 | 41,200 | — | — | — | — | — |
| 2024-08-28 | $401.64 | $405.06 | $399.29 | $402.80 | 38,800 | — | — | — | — | — |
| 2024-08-27 | $399.81 | $407.07 | $398.13 | $403.05 | 43,600 | — | — | — | — | — |
| 2024-08-26 | $409.79 | $414.32 | $403.89 | $404.29 | 47,700 | — | — | — | — | — |
| 2024-08-23 | $390.40 | $411.36 | $390.40 | $409.16 | 59,000 | — | — | — | — | — |
| 2024-08-22 | $394.85 | $395.45 | $388.69 | $389.41 | 28,900 | — | — | — | — | — |
| 2024-08-21 | $389.95 | $395.61 | $389.95 | $394.40 | 37,900 | — | — | — | — | — |
| 2024-08-20 | $393.54 | $394.59 | $384.46 | $385.04 | 42,300 | — | — | — | — | — |
| 2024-08-19 | $388.00 | $396.11 | $385.23 | $393.17 | 57,500 | — | — | — | — | — |
| 2024-08-16 | $388.43 | $393.96 | $385.89 | $386.87 | 57,200 | — | — | — | — | — |
| 2024-08-15 | $384.70 | $394.12 | $379.98 | $391.28 | 86,300 | — | — | — | — | — |
| 2024-08-14 | $374.40 | $381.42 | $372.01 | $376.33 | 119,800 | — | — | — | — | — |
| 2024-08-13 | $367.65 | $377.05 | $365.24 | $374.52 | 55,200 | — | — | — | — | — |
| 2024-08-12 | $368.91 | $368.91 | $359.26 | $362.22 | 34,100 | — | — | — | — | — |
| 2024-08-09 | $365.29 | $370.47 | $365.29 | $368.10 | 56,200 | — | — | — | — | — |
| 2024-08-08 | $370.59 | $370.59 | $360.94 | $366.40 | 62,600 | — | — | — | — | — |
| 2024-08-07 | $369.45 | $385.46 | $361.67 | $363.41 | 158,900 | — | — | — | — | — |
| 2024-08-06 | $362.75 | $371.62 | $361.75 | $363.81 | 53,200 | — | — | — | — | — |
| 2024-08-05 | $351.28 | $377.38 | $351.28 | $363.80 | 82,800 | — | — | — | — | — |
| 2024-08-02 | $375.20 | $387.76 | $372.71 | $382.97 | 99,200 | — | — | — | — | — |
| 2024-08-01 | $416.58 | $417.23 | $395.97 | $401.37 | 86,300 | — | — | — | — | — |
| 2024-07-31 | $424.69 | $426.41 | $412.00 | $414.62 | 87,000 | — | — | — | — | — |
| 2024-07-30 | $418.27 | $422.22 | $416.32 | $419.98 | 45,300 | — | — | — | — | — |
| 2024-07-29 | $419.36 | $421.60 | $412.75 | $417.75 | 49,800 | — | — | — | — | — |
| 2024-07-26 | $411.01 | $419.22 | $410.04 | $417.73 | 65,900 | — | — | — | — | — |
| 2024-07-25 | $397.65 | $414.50 | $390.05 | $402.11 | 102,400 | — | — | — | — | — |
| 2024-07-24 | $404.00 | $408.30 | $390.91 | $391.83 | 78,700 | — | — | — | — | — |
| 2024-07-23 | $399.30 | $409.63 | $395.50 | $405.84 | 70,700 | — | — | — | — | — |
| 2024-07-22 | $395.07 | $403.91 | $389.99 | $403.48 | 54,300 | — | — | — | — | — |
| 2024-07-19 | $393.31 | $396.26 | $389.23 | $391.30 | 38,900 | — | — | — | — | — |
| 2024-07-18 | $397.34 | $415.15 | $390.98 | $393.19 | 62,900 | — | — | — | — | — |
| 2024-07-17 | $407.10 | $409.61 | $397.52 | $397.91 | 75,600 | — | — | — | — | — |
| 2024-07-16 | $386.42 | $411.58 | $386.42 | $410.75 | 113,700 | — | — | — | — | — |
| 2024-07-15 | $372.87 | $385.77 | $372.87 | $381.71 | 66,000 | — | — | — | — | — |
| 2024-07-12 | $369.06 | $384.10 | $369.06 | $372.41 | 67,200 | — | — | — | — | — |
| 2024-07-11 | $360.69 | $372.01 | $357.48 | $365.11 | 119,000 | — | — | — | — | — |
| 2024-07-10 | $343.80 | $351.31 | $343.80 | $349.84 | 42,200 | — | — | — | — | — |
| 2024-07-09 | $343.81 | $346.81 | $341.14 | $343.80 | 39,400 | — | — | — | — | — |
| 2024-07-08 | $339.55 | $346.34 | $339.55 | $344.40 | 51,200 | — | — | — | — | — |
| 2024-07-05 | $339.98 | $339.98 | $331.08 | $335.64 | 38,100 | — | — | — | — | — |
| 2024-07-03 | $340.12 | $343.56 | $338.51 | $339.55 | 24,700 | — | — | — | — | — |
| 2024-07-02 | $335.70 | $340.55 | $335.70 | $339.44 | 43,800 | — | — | — | — | — |
| 2024-07-01 | $347.85 | $347.85 | $337.26 | $337.41 | 39,600 | — | — | — | — | — |
| 2024-06-28 | $347.82 | $348.57 | $342.40 | $346.17 | 110,000 | — | — | — | — | — |
| 2024-06-27 | $342.62 | $344.63 | $341.38 | $344.25 | 43,500 | — | — | — | — | — |
| 2024-06-26 | $340.74 | $346.93 | $339.46 | $341.41 | 53,300 | — | — | — | — | — |
| 2024-06-25 | $358.24 | $358.24 | $343.22 | $343.88 | 54,500 | — | — | — | — | — |
| 2024-06-24 | $357.69 | $363.95 | $356.29 | $356.49 | 75,600 | — | — | — | — | — |
| 2024-06-21 | $361.10 | $361.66 | $353.10 | $357.69 | 195,700 | — | — | — | — | — |
| 2024-06-20 | $354.00 | $360.90 | $354.00 | $358.75 | 60,800 | — | — | — | — | — |
| 2024-06-18 | $357.65 | $361.71 | $352.91 | $354.82 | 64,500 | — | — | — | — | — |
| 2024-06-17 | $357.20 | $357.70 | $348.35 | $357.65 | 76,600 | — | — | — | — | — |
| 2024-06-14 | $353.63 | $358.87 | $349.77 | $357.64 | 68,500 | — | — | — | — | — |
| 2024-06-13 | $356.35 | $360.34 | $353.27 | $359.39 | 51,100 | — | — | — | — | — |
| 2024-06-12 | $356.40 | $368.81 | $355.90 | $358.99 | 105,000 | — | — | — | — | — |
| 2024-06-11 | $346.20 | $346.20 | $340.52 | $342.82 | 57,700 | — | — | — | — | — |
| 2024-06-10 | $339.82 | $348.35 | $338.06 | $348.02 | 56,100 | — | — | — | — | — |
| 2024-06-07 | $348.40 | $349.34 | $343.60 | $344.01 | 46,100 | — | — | — | — | — |
| 2024-06-06 | $352.00 | $356.31 | $351.99 | $353.25 | 40,200 | — | — | — | — | — |
| 2024-06-05 | $349.60 | $356.05 | $345.00 | $354.46 | 39,200 | — | — | — | — | — |
| 2024-06-04 | $348.95 | $352.37 | $344.20 | $344.63 | 45,300 | — | — | — | — | — |
| 2024-06-03 | $362.94 | $362.94 | $353.23 | $354.00 | 48,000 | — | — | — | — | — |
| 2024-05-31 | $355.38 | $357.65 | $353.61 | $357.20 | 48,200 | — | — | — | — | — |
| 2024-05-30 | $345.46 | $356.00 | $345.46 | $354.10 | 63,200 | — | — | — | — | — |
| 2024-05-29 | $344.11 | $346.12 | $337.51 | $341.91 | 102,900 | — | — | — | — | — |
| 2024-05-28 | $348.47 | $355.80 | $346.46 | $349.06 | 130,600 | — | — | — | — | — |
| 2024-05-24 | $351.54 | $351.54 | $336.52 | $347.88 | 159,200 | — | — | — | — | — |
| 2024-05-23 | $355.68 | $356.29 | $349.10 | $354.47 | 98,900 | — | — | — | — | — |
| 2024-05-22 | $359.58 | $360.14 | $344.60 | $353.72 | 131,200 | — | — | — | — | — |
| 2024-05-21 | $374.36 | $375.00 | $359.42 | $362.36 | 90,600 | — | — | — | — | — |
| 2024-05-20 | $377.14 | $383.64 | $374.68 | $374.68 | 53,600 | — | — | — | — | — |
| 2024-05-17 | $373.53 | $376.05 | $367.27 | $374.21 | 60,500 | — | — | — | — | — |
| 2024-05-16 | $387.95 | $389.54 | $371.36 | $371.79 | 74,200 | — | — | — | — | — |
| 2024-05-15 | $379.86 | $392.26 | $379.29 | $391.16 | 70,100 | — | — | — | — | — |
| 2024-05-14 | $377.70 | $377.70 | $372.95 | $374.36 | 57,300 | — | — | — | — | — |
| 2024-05-13 | $379.50 | $380.76 | $371.44 | $372.20 | 51,100 | — | — | — | — | — |
| 2024-05-10 | $378.47 | $378.47 | $372.83 | $376.61 | 55,400 | — | — | — | — | — |
| 2024-05-09 | $369.37 | $377.84 | $368.58 | $376.87 | 72,700 | — | — | — | — | — |
| 2024-05-08 | $376.74 | $381.86 | $369.23 | $371.51 | 62,500 | — | — | — | — | — |
| 2024-05-07 | $382.87 | $384.55 | $378.05 | $378.60 | 32,400 | — | — | — | — | — |
| 2024-05-06 | $382.07 | $385.50 | $379.32 | $381.53 | 24,700 | — | — | — | — | — |
| 2024-05-03 | $379.93 | $389.07 | $376.47 | $377.30 | 40,500 | — | — | — | — | — |
| 2024-05-02 | $368.07 | $373.45 | $360.51 | $372.02 | 58,200 | — | — | — | — | — |
| 2024-05-01 | $365.77 | $377.09 | $363.78 | $365.00 | 48,400 | — | — | — | — | — |
| 2024-04-30 | $370.58 | $370.58 | $362.60 | $364.21 | 56,200 | — | — | — | — | — |
| 2024-04-29 | $375.84 | $378.63 | $370.92 | $374.47 | 37,000 | — | — | — | — | — |
| 2024-04-26 | $366.00 | $373.51 | $366.00 | $372.61 | 28,300 | — | — | — | — | — |
| 2024-04-25 | $362.01 | $367.26 | $356.03 | $366.41 | 40,200 | — | — | — | — | — |
| 2024-04-24 | $372.63 | $376.80 | $366.12 | $366.50 | 36,900 | — | — | — | — | — |
| 2024-04-23 | $362.47 | $380.52 | $362.47 | $375.36 | 66,700 | — | — | — | — | — |
| 2024-04-22 | $359.21 | $363.87 | $356.00 | $359.52 | 35,200 | — | — | — | — | — |
| 2024-04-19 | $347.63 | $359.90 | $347.63 | $358.20 | 70,900 | — | — | — | — | — |
| 2024-04-18 | $354.88 | $357.51 | $346.83 | $348.88 | 59,200 | — | — | — | — | — |
| 2024-04-17 | $360.50 | $363.88 | $349.14 | $351.45 | 75,800 | — | — | — | — | — |
| 2024-04-16 | $370.03 | $370.03 | $355.98 | $356.97 | 90,000 | — | — | — | — | — |
| 2024-04-15 | $376.43 | $376.47 | $367.50 | $370.43 | 65,300 | — | — | — | — | — |
| 2024-04-12 | $378.24 | $378.24 | $372.17 | $376.25 | 28,900 | — | — | — | — | — |
| 2024-04-11 | $374.70 | $380.97 | $373.36 | $380.69 | 50,800 | — | — | — | — | — |
| 2024-04-10 | $378.36 | $378.36 | $365.73 | $371.62 | 74,600 | — | — | — | — | — |
| 2024-04-09 | $385.35 | $391.61 | $380.00 | $391.46 | 31,600 | — | — | — | — | — |
| 2024-04-08 | $383.57 | $383.57 | $378.50 | $381.60 | 55,500 | — | — | — | — | — |
| 2024-04-05 | $374.43 | $382.47 | $374.43 | $380.41 | 37,700 | — | — | — | — | — |
| 2024-04-04 | $383.62 | $383.63 | $371.69 | $374.31 | 42,700 | — | — | — | — | — |
| 2024-04-03 | $369.56 | $380.63 | $369.56 | $377.77 | 41,000 | — | — | — | — | — |
| 2024-04-02 | $383.52 | $383.52 | $369.95 | $374.59 | 65,100 | — | — | — | — | — |
| 2024-04-01 | $399.49 | $400.99 | $386.24 | $389.26 | 68,400 | — | — | — | — | — |
| 2024-03-28 | $393.20 | $400.23 | $393.20 | $399.06 | 48,800 | — | — | — | — | — |
| 2024-03-27 | $388.00 | $394.96 | $388.00 | $392.11 | 41,200 | — | — | — | — | — |
| 2024-03-26 | $391.20 | $391.40 | $384.09 | $384.98 | 38,700 | — | — | — | — | — |
| 2024-03-25 | $392.44 | $395.19 | $386.63 | $386.66 | 48,800 | — | — | — | — | — |
| 2024-03-22 | $393.57 | $393.99 | $388.62 | $393.61 | 60,300 | — | — | — | — | — |
| 2024-03-21 | $392.30 | $396.71 | $391.76 | $393.43 | 48,200 | — | — | — | — | — |
| 2024-03-20 | $383.70 | $392.06 | $379.90 | $389.65 | 54,100 | — | — | — | — | — |
| 2024-03-19 | $370.20 | $382.70 | $369.04 | $382.10 | 55,800 | — | — | — | — | — |
| 2024-03-18 | $380.27 | $383.10 | $371.78 | $371.78 | 62,700 | — | — | — | — | — |
| 2024-03-15 | $365.52 | $377.48 | $365.51 | $376.98 | 236,000 | — | — | — | — | — |
| 2024-03-14 | $373.99 | $374.73 | $362.70 | $365.69 | 64,600 | — | — | — | — | — |
| 2024-03-13 | $371.17 | $380.04 | $371.17 | $376.25 | 55,300 | — | — | — | — | — |
| 2024-03-12 | $372.53 | $376.50 | $364.81 | $372.55 | 56,600 | — | — | — | — | — |
| 2024-03-11 | $365.62 | $372.85 | $362.15 | $371.31 | 91,900 | — | — | — | — | — |
| 2024-03-08 | $378.16 | $379.25 | $364.51 | $364.74 | 67,800 | — | — | — | — | — |
| 2024-03-07 | $368.93 | $376.98 | $365.69 | $375.37 | 51,700 | — | — | — | — | — |
| 2024-03-06 | $372.45 | $373.49 | $364.20 | $366.54 | 45,600 | — | — | — | — | — |
| 2024-03-05 | $367.14 | $371.33 | $363.19 | $366.54 | 58,100 | — | — | — | — | — |
| 2024-03-04 | $378.35 | $379.80 | $365.32 | $367.56 | 67,100 | — | — | — | — | — |
| 2024-03-01 | $375.37 | $380.26 | $369.73 | $379.09 | 51,200 | — | — | — | — | — |
| 2024-02-29 | $372.00 | $376.31 | $368.11 | $372.57 | 70,700 | — | — | — | — | — |
| 2024-02-28 | $363.99 | $368.33 | $361.28 | $365.50 | 56,800 | — | — | — | — | — |
| 2024-02-27 | $367.47 | $369.94 | $365.94 | $368.19 | 57,800 | — | — | — | — | — |
| 2024-02-26 | $366.67 | $368.94 | $364.18 | $366.17 | 58,900 | — | — | — | — | — |
| 2024-02-23 | $367.65 | $371.00 | $365.80 | $365.80 | 42,400 | — | — | — | — | — |
| 2024-02-22 | $365.80 | $370.50 | $363.73 | $367.09 | 65,100 | — | — | — | — | — |
| 2024-02-21 | $368.93 | $371.26 | $362.25 | $365.22 | 58,500 | — | — | — | — | — |
| 2024-02-20 | $363.71 | $368.54 | $358.84 | $367.81 | 84,700 | — | — | — | — | — |
| 2024-02-16 | $365.64 | $373.41 | $365.00 | $370.00 | 69,700 | — | — | — | — | — |
| 2024-02-15 | $372.82 | $375.87 | $365.86 | $370.78 | 69,100 | — | — | — | — | — |
| 2024-02-14 | $361.68 | $371.69 | $354.13 | $368.50 | 70,300 | — | — | — | — | — |
| 2024-02-13 | $348.96 | $358.62 | $347.48 | $353.75 | 96,400 | — | — | — | — | — |
| 2024-02-12 | $362.54 | $375.25 | $362.54 | $372.83 | 70,200 | — | — | — | — | — |
| 2024-02-09 | $354.36 | $362.56 | $352.90 | $361.60 | 52,300 | — | — | — | — | — |
| 2024-02-08 | $352.01 | $355.60 | $351.13 | $354.00 | 59,700 | — | — | — | — | — |
| 2024-02-07 | $354.68 | $355.40 | $348.83 | $349.13 | 38,400 | — | — | — | — | — |
| 2024-02-06 | $350.97 | $357.50 | $343.05 | $352.89 | 66,500 | — | — | — | — | — |
| 2024-02-05 | $342.39 | $352.26 | $335.51 | $350.60 | 94,900 | — | — | — | — | — |
| 2024-02-02 | $336.77 | $350.88 | $325.25 | $343.05 | 73,500 | — | — | — | — | — |
| 2024-02-01 | $336.43 | $339.11 | $328.28 | $337.15 | 75,300 | — | — | — | — | — |
| 2024-01-31 | $334.59 | $341.11 | $330.56 | $331.92 | 161,900 | — | — | — | — | — |
| 2024-01-30 | $336.36 | $338.11 | $332.87 | $333.90 | 72,600 | — | — | — | — | — |
| 2024-01-29 | $328.73 | $337.52 | $324.77 | $335.87 | 64,800 | — | — | — | — | — |
| 2024-01-26 | $325.00 | $328.95 | $325.00 | $328.51 | 46,000 | — | — | — | — | — |
| 2024-01-25 | $323.19 | $324.56 | $319.62 | $323.63 | 49,200 | — | — | — | — | — |
| 2024-01-24 | $329.84 | $329.84 | $313.47 | $315.49 | 50,100 | — | — | — | — | — |
| 2024-01-23 | $339.15 | $339.15 | $320.88 | $324.01 | 88,100 | — | — | — | — | — |
| 2024-01-22 | $333.63 | $340.43 | $333.41 | $339.18 | 69,100 | — | — | — | — | — |
| 2024-01-19 | $322.88 | $329.78 | $315.92 | $329.29 | 71,100 | — | — | — | — | — |
| 2024-01-18 | $310.71 | $320.84 | $310.46 | $320.71 | 60,200 | — | — | — | — | — |
| 2024-01-17 | $305.65 | $310.81 | $304.10 | $306.54 | 45,700 | — | — | — | — | — |
| 2024-01-16 | $312.25 | $314.00 | $308.93 | $311.71 | 49,500 | — | — | — | — | — |
| 2024-01-12 | $323.32 | $323.32 | $314.71 | $316.05 | 47,100 | — | — | — | — | — |
| 2024-01-11 | $320.92 | $320.92 | $314.62 | $318.27 | 46,300 | — | — | — | — | — |
| 2024-01-10 | $318.72 | $322.88 | $318.24 | $321.53 | 47,800 | — | — | — | — | — |
| 2024-01-09 | $318.31 | $321.44 | $317.01 | $318.72 | 32,900 | — | — | — | — | — |
| 2024-01-08 | $317.18 | $324.12 | $315.53 | $321.98 | 49,800 | — | — | — | — | — |
| 2024-01-05 | $315.89 | $324.22 | $313.91 | $315.99 | 71,300 | — | — | — | — | — |
| 2024-01-04 | $323.44 | $323.52 | $317.75 | $319.59 | 114,600 | — | — | — | — | — |
| 2024-01-03 | $340.78 | $340.78 | $322.39 | $323.28 | 92,300 | — | — | — | — | — |
| 2024-01-02 | $342.33 | $346.46 | $338.68 | $344.42 | 72,300 | — | — | — | — | — |
| 2023-12-29 | $350.01 | $354.76 | $345.24 | $346.62 | 73,200 | — | — | — | — | — |
| 2023-12-28 | $352.35 | $357.68 | $351.63 | $352.48 | 50,600 | — | — | — | — | — |
| 2023-12-27 | $359.91 | $365.63 | $353.98 | $355.21 | 65,800 | — | — | — | — | — |
| 2023-12-26 | $350.95 | $360.35 | $348.43 | $358.20 | 58,900 | — | — | — | — | — |
| 2023-12-22 | $347.24 | $350.61 | $347.24 | $347.96 | 51,100 | — | — | — | — | — |
| 2023-12-21 | $345.80 | $347.11 | $339.64 | $346.57 | 45,600 | — | — | — | — | — |
| 2023-12-20 | $343.04 | $355.00 | $339.25 | $341.08 | 128,000 | — | — | — | — | — |
| 2023-12-19 | $333.18 | $343.80 | $333.18 | $342.36 | 87,700 | — | — | — | — | — |
| 2023-12-18 | $331.06 | $332.88 | $327.85 | $331.40 | 60,700 | — | — | — | — | — |
| 2023-12-15 | $338.63 | $340.88 | $327.23 | $332.15 | 268,500 | — | — | — | — | — |
| 2023-12-14 | $322.49 | $338.92 | $322.49 | $336.85 | 83,100 | — | — | — | — | — |
| 2023-12-13 | $308.80 | $322.30 | $301.56 | $320.59 | 94,500 | — | — | — | — | — |
| 2023-12-12 | $310.50 | $311.53 | $302.07 | $306.21 | 59,100 | — | — | — | — | — |
| 2023-12-11 | $308.06 | $313.65 | $301.86 | $312.87 | 60,700 | — | — | — | — | — |
| 2023-12-08 | $302.00 | $307.05 | $301.93 | $306.82 | 41,200 | — | — | — | — | — |
| 2023-12-07 | $306.76 | $306.98 | $301.80 | $303.75 | 71,800 | — | — | — | — | — |
| 2023-12-06 | $296.05 | $308.01 | $296.05 | $307.51 | 79,300 | — | — | — | — | — |
| 2023-12-05 | $294.95 | $297.12 | $292.81 | $294.69 | 57,700 | — | — | — | — | — |
| 2023-12-04 | $288.57 | $298.65 | $288.57 | $298.27 | 73,200 | — | — | — | — | — |
| 2023-12-01 | $281.75 | $292.03 | $281.21 | $291.49 | 71,200 | — | — | — | — | — |
| 2023-11-30 | $285.49 | $285.49 | $279.50 | $282.78 | 74,100 | — | — | — | — | — |
| 2023-11-29 | $281.53 | $285.14 | $271.48 | $282.79 | 80,600 | — | — | — | — | — |
| 2023-11-28 | $277.95 | $277.95 | $273.11 | $277.12 | 83,100 | — | — | — | — | — |
| 2023-11-27 | $279.00 | $279.26 | $274.50 | $277.34 | 62,700 | — | — | — | — | — |
| 2023-11-24 | $277.30 | $280.97 | $277.30 | $279.99 | 13,700 | — | — | — | — | — |
| 2023-11-22 | $282.22 | $282.84 | $277.87 | $278.44 | 33,200 | — | — | — | — | — |
| 2023-11-21 | $285.73 | $285.73 | $278.53 | $278.71 | 27,400 | — | — | — | — | — |
| 2023-11-20 | $284.61 | $287.85 | $279.88 | $286.85 | 19,800 | — | — | — | — | — |
| 2023-11-17 | $286.14 | $286.14 | $280.69 | $282.83 | 53,100 | — | — | — | — | — |
| 2023-11-16 | $289.40 | $292.21 | $280.82 | $282.52 | 84,100 | — | — | — | — | — |
| 2023-11-15 | $293.00 | $301.03 | $289.43 | $290.00 | 140,500 | — | — | — | — | — |
| 2023-11-14 | $267.84 | $293.06 | $264.88 | $292.99 | 116,300 | — | — | — | — | — |
| 2023-11-13 | $254.11 | $260.17 | $254.11 | $260.00 | 50,200 | — | — | — | — | — |
| 2023-11-10 | $254.15 | $259.29 | $251.26 | $258.72 | 66,100 | — | — | — | — | — |
| 2023-11-09 | $258.98 | $261.38 | $250.75 | $252.08 | 52,800 | — | — | — | — | — |
| 2023-11-08 | $261.41 | $262.32 | $255.22 | $258.00 | 71,100 | — | — | — | — | — |
| 2023-11-07 | $256.43 | $263.17 | $252.32 | $261.90 | 57,900 | — | — | — | — | — |
| 2023-11-06 | $268.29 | $271.00 | $257.76 | $259.12 | 85,900 | — | — | — | — | — |
| 2023-11-03 | $254.89 | $273.82 | $254.89 | $270.56 | 94,000 | — | — | — | — | — |
| 2023-11-02 | $248.84 | $256.88 | $248.84 | $256.09 | 72,200 | — | — | — | — | — |
| 2023-11-01 | $247.25 | $251.48 | $233.84 | $248.21 | 137,400 | — | — | — | — | — |
| 2023-10-31 | $250.28 | $251.49 | $245.20 | $249.51 | 115,200 | — | — | — | — | — |
| 2023-10-30 | $255.88 | $256.21 | $247.78 | $248.21 | 96,600 | — | — | — | — | — |
| 2023-10-27 | $254.54 | $254.78 | $250.29 | $251.78 | 26,900 | — | — | — | — | — |
| 2023-10-26 | $253.51 | $255.91 | $251.28 | $253.29 | 35,900 | — | — | — | — | — |
| 2023-10-25 | $259.15 | $259.15 | $251.77 | $253.23 | 47,500 | — | — | — | — | — |
| 2023-10-24 | $258.55 | $260.10 | $255.37 | $258.89 | 43,200 | — | — | — | — | — |
| 2023-10-23 | $255.74 | $260.74 | $253.45 | $255.33 | 62,500 | — | — | — | — | — |
| 2023-10-20 | $256.71 | $260.21 | $254.34 | $255.86 | 66,600 | — | — | — | — | — |
| 2023-10-19 | $264.26 | $266.31 | $254.61 | $254.76 | 63,000 | — | — | — | — | — |
| 2023-10-18 | $266.66 | $266.80 | $262.49 | $263.60 | 42,100 | — | — | — | — | — |
| 2023-10-17 | $264.61 | $274.40 | $264.61 | $270.16 | 51,900 | — | — | — | — | — |
| 2023-10-16 | $266.29 | $269.89 | $262.62 | $267.83 | 41,600 | — | — | — | — | — |
| 2023-10-13 | $260.02 | $263.19 | $260.02 | $261.94 | 42,400 | — | — | — | — | — |
| 2023-10-12 | $273.50 | $273.50 | $262.29 | $265.00 | 46,700 | — | — | — | — | — |
| 2023-10-11 | $271.99 | $276.48 | $269.43 | $273.39 | 62,700 | — | — | — | — | — |
| 2023-10-10 | $268.57 | $276.14 | $268.57 | $272.42 | 57,900 | — | — | — | — | — |
| 2023-10-09 | $256.30 | $265.09 | $254.69 | $264.82 | 32,900 | — | — | — | — | — |
| 2023-10-06 | $253.45 | $260.56 | $253.13 | $257.67 | 65,000 | — | — | — | — | — |
| 2023-10-05 | $254.11 | $256.77 | $252.25 | $255.66 | 53,600 | — | — | — | — | — |
| 2023-10-04 | $254.08 | $258.00 | $253.46 | $255.44 | 95,000 | — | — | — | — | — |
| 2023-10-03 | $261.88 | $261.88 | $251.81 | $253.97 | 88,700 | — | — | — | — | — |
| 2023-10-02 | $262.90 | $264.94 | $259.16 | $262.65 | 58,600 | — | — | — | — | — |
| 2023-09-29 | $265.58 | $269.25 | $263.25 | $265.66 | 65,800 | — | — | — | — | — |
| 2023-09-28 | $263.16 | $265.91 | $260.68 | $261.85 | 87,500 | — | — | — | — | — |
| 2023-09-27 | $266.70 | $269.06 | $260.62 | $263.04 | 47,800 | — | — | — | — | — |
| 2023-09-26 | $267.72 | $269.80 | $263.71 | $264.43 | 39,600 | — | — | — | — | — |
| 2023-09-25 | $262.08 | $270.67 | $262.08 | $269.45 | 43,400 | — | — | — | — | — |
| 2023-09-22 | $263.56 | $265.52 | $262.63 | $263.44 | 54,600 | — | — | — | — | — |
| 2023-09-21 | $265.89 | $265.89 | $260.76 | $261.00 | 69,500 | — | — | — | — | — |
| 2023-09-20 | $273.10 | $275.61 | $269.78 | $270.12 | 38,900 | — | — | — | — | — |
| 2023-09-19 | $273.64 | $273.64 | $268.12 | $271.79 | 61,300 | — | — | — | — | — |
| 2023-09-18 | $276.56 | $276.67 | $272.27 | $274.72 | 36,800 | — | — | — | — | — |
| 2023-09-15 | $281.55 | $281.55 | $272.43 | $276.31 | 161,100 | — | — | — | — | — |
| 2023-09-14 | $273.76 | $284.80 | $271.26 | $281.98 | 55,600 | — | — | — | — | — |
| 2023-09-13 | $273.28 | $274.37 | $265.86 | $271.07 | 49,700 | — | — | — | — | — |
| 2023-09-12 | $272.00 | $273.86 | $268.12 | $271.35 | 49,300 | — | — | — | — | — |
| 2023-09-11 | $271.78 | $274.92 | $270.39 | $272.45 | 37,700 | — | — | — | — | — |
| 2023-09-08 | $275.10 | $276.70 | $272.36 | $272.45 | 40,700 | — | — | — | — | — |
| 2023-09-07 | $272.06 | $280.17 | $270.50 | $276.52 | 60,900 | — | — | — | — | — |
| 2023-09-06 | $274.54 | $275.60 | $268.37 | $274.62 | 43,600 | — | — | — | — | — |
| 2023-09-05 | $282.28 | $282.70 | $268.31 | $273.38 | 55,200 | — | — | — | — | — |
| 2023-09-01 | $281.27 | $287.38 | $281.20 | $284.37 | 33,700 | — | — | — | — | — |
| 2023-08-31 | $289.78 | $289.78 | $279.19 | $279.52 | 54,100 | — | — | — | — | — |
| 2023-08-30 | $279.31 | $290.35 | $277.73 | $289.32 | 108,200 | — | — | — | — | — |
| 2023-08-29 | $264.23 | $280.31 | $264.23 | $279.51 | 71,300 | — | — | — | — | — |
| 2023-08-28 | $265.97 | $270.86 | $265.10 | $266.75 | 35,700 | — | — | — | — | — |
| 2023-08-25 | $262.84 | $265.59 | $255.39 | $263.10 | 79,300 | — | — | — | — | — |
| 2023-08-24 | $268.48 | $268.53 | $260.86 | $261.94 | 53,800 | — | — | — | — | — |
| 2023-08-23 | $266.49 | $270.40 | $265.91 | $267.00 | 62,000 | — | — | — | — | — |
| 2023-08-22 | $268.50 | $270.13 | $265.92 | $265.96 | 24,000 | — | — | — | — | — |
| 2023-08-21 | $270.47 | $272.24 | $267.29 | $268.27 | 35,600 | — | — | — | — | — |
| 2023-08-18 | $268.77 | $274.91 | $266.01 | $271.18 | 48,800 | — | — | — | — | — |
| 2023-08-17 | $288.89 | $289.00 | $270.04 | $270.40 | 47,800 | — | — | — | — | — |
| 2023-08-16 | $293.60 | $294.57 | $286.52 | $286.73 | 33,700 | — | — | — | — | — |
| 2023-08-15 | $291.13 | $292.68 | $288.75 | $291.70 | 63,900 | — | — | — | — | — |
| 2023-08-14 | $292.79 | $292.79 | $286.03 | $291.03 | 32,100 | — | — | — | — | — |
| 2023-08-11 | $289.14 | $294.49 | $289.14 | $293.43 | 33,400 | — | — | — | — | — |
| 2023-08-10 | $298.68 | $300.06 | $285.19 | $290.24 | 69,400 | — | — | — | — | — |
| 2023-08-09 | $294.68 | $299.00 | $289.74 | $295.50 | 46,400 | — | — | — | — | — |
| 2023-08-08 | $282.92 | $297.44 | $282.82 | $297.20 | 65,800 | — | — | — | — | — |
| 2023-08-07 | $289.53 | $289.85 | $279.11 | $287.26 | 70,100 | — | — | — | — | — |
| 2023-08-04 | $280.00 | $301.00 | $280.00 | $290.01 | 112,800 | — | — | — | — | — |
| 2023-08-03 | $285.64 | $285.64 | $274.71 | $278.76 | 79,300 | — | — | — | — | — |
| 2023-08-02 | $287.54 | $287.93 | $275.59 | $286.18 | 52,700 | — | — | — | — | — |
| 2023-08-01 | $294.65 | $297.55 | $290.21 | $290.84 | 56,200 | — | — | — | — | — |
| 2023-07-31 | $290.50 | $299.18 | $290.50 | $295.65 | 47,900 | — | — | — | — | — |
| 2023-07-28 | $290.34 | $292.36 | $288.52 | $289.44 | 22,900 | — | — | — | — | — |
| 2023-07-27 | $297.61 | $299.00 | $284.70 | $285.82 | 30,300 | — | — | — | — | — |
| 2023-07-26 | $292.98 | $294.36 | $289.59 | $294.35 | 26,700 | — | — | — | — | — |
| 2023-07-25 | $291.28 | $296.51 | $291.28 | $294.02 | 26,000 | — | — | — | — | — |
| 2023-07-24 | $288.16 | $293.54 | $287.25 | $291.93 | 27,200 | — | — | — | — | — |
| 2023-07-21 | $294.97 | $298.80 | $287.64 | $288.14 | 36,100 | — | — | — | — | — |
| 2023-07-20 | $300.24 | $300.39 | $290.10 | $291.71 | 46,800 | — | — | — | — | — |
| 2023-07-19 | $300.59 | $300.95 | $292.63 | $300.56 | 37,700 | — | — | — | — | — |
| 2023-07-18 | $299.05 | $301.62 | $297.57 | $298.62 | 37,800 | — | — | — | — | — |
| 2023-07-17 | $296.45 | $304.02 | $296.45 | $299.05 | 52,000 | — | — | — | — | — |
| 2023-07-14 | $293.42 | $299.16 | $289.55 | $298.73 | 33,700 | — | — | — | — | — |
| 2023-07-13 | $292.10 | $295.99 | $289.22 | $294.10 | 55,200 | — | — | — | — | — |
| 2023-07-12 | $286.64 | $293.69 | $286.64 | $291.08 | 53,100 | — | — | — | — | — |
| 2023-07-11 | $276.71 | $283.00 | $276.71 | $282.84 | 54,700 | — | — | — | — | — |
| 2023-07-10 | $264.96 | $275.99 | $264.03 | $275.99 | 50,200 | — | — | — | — | — |
| 2023-07-07 | $271.80 | $274.90 | $265.66 | $265.67 | 67,400 | — | — | — | — | — |
| 2023-07-06 | $278.88 | $278.88 | $271.12 | $272.13 | 53,800 | — | — | — | — | — |
| 2023-07-05 | $292.05 | $292.05 | $281.42 | $283.47 | 44,000 | — | — | — | — | — |
| 2023-07-03 | $294.39 | $295.96 | $290.24 | $292.25 | 15,400 | — | — | — | — | — |
| 2023-06-30 | $297.00 | $297.45 | $294.02 | $295.00 | 31,000 | — | — | — | — | — |
| 2023-06-29 | $290.00 | $299.05 | $290.00 | $295.63 | 60,600 | — | — | — | — | — |
| 2023-06-28 | $293.90 | $294.96 | $288.22 | $290.44 | 32,700 | — | — | — | — | — |
| 2023-06-27 | $280.02 | $295.49 | $280.02 | $291.90 | 62,500 | — | — | — | — | — |
| 2023-06-26 | $278.08 | $287.37 | $275.97 | $279.40 | 49,700 | — | — | — | — | — |
| 2023-06-23 | $272.87 | $281.30 | $272.87 | $276.50 | 110,700 | — | — | — | — | — |
| 2023-06-22 | $278.14 | $279.70 | $273.96 | $275.50 | 49,700 | — | — | — | — | — |
| 2023-06-21 | $269.90 | $281.01 | $269.90 | $279.35 | 52,800 | — | — | — | — | — |
| 2023-06-20 | $272.35 | $275.51 | $270.54 | $270.79 | 52,800 | — | — | — | — | — |
| 2023-06-16 | $280.03 | $280.03 | $272.32 | $274.14 | 150,600 | — | — | — | — | — |
| 2023-06-15 | $273.09 | $277.47 | $270.00 | $277.47 | 77,000 | — | — | — | — | — |
| 2023-06-14 | $283.86 | $287.59 | $273.07 | $273.98 | 48,400 | — | — | — | — | — |
| 2023-06-13 | $278.55 | $284.65 | $278.55 | $284.20 | 60,900 | — | — | — | — | — |
| 2023-06-12 | $276.97 | $281.65 | $276.97 | $277.87 | 62,500 | — | — | — | — | — |
| 2023-06-09 | $279.80 | $283.29 | $276.42 | $277.25 | 52,500 | — | — | — | — | — |
| 2023-06-08 | $287.15 | $288.00 | $281.38 | $282.05 | 65,400 | — | — | — | — | — |
| 2023-06-07 | $281.77 | $289.33 | $281.77 | $288.54 | 58,600 | — | — | — | — | — |
| 2023-06-06 | $267.06 | $282.65 | $267.06 | $281.77 | 56,500 | — | — | — | — | — |
| 2023-06-05 | $267.64 | $268.64 | $262.25 | $267.06 | 42,000 | — | — | — | — | — |
| 2023-06-02 | $262.57 | $271.38 | $261.58 | $270.95 | 77,100 | — | — | — | — | — |
| 2023-06-01 | $248.52 | $259.36 | $248.52 | $258.52 | 57,100 | — | — | — | — | — |
| 2023-05-31 | $260.29 | $260.29 | $245.87 | $248.98 | 143,300 | — | — | — | — | — |
| 2023-05-30 | $271.20 | $271.20 | $259.10 | $261.42 | 62,400 | — | — | — | — | — |
| 2023-05-26 | $270.39 | $272.41 | $264.45 | $271.08 | 58,300 | — | — | — | — | — |
| 2023-05-25 | $278.05 | $278.36 | $269.68 | $270.81 | 37,400 | — | — | — | — | — |
| 2023-05-24 | $281.39 | $282.00 | $275.52 | $277.51 | 53,600 | — | — | — | — | — |
| 2023-05-23 | $282.39 | $286.59 | $278.73 | $280.88 | 64,700 | — | — | — | — | — |
| 2023-05-22 | $280.19 | $285.64 | $277.63 | $284.05 | 85,600 | — | — | — | — | — |
| 2023-05-19 | $287.20 | $287.20 | $252.82 | $275.52 | 327,100 | — | — | — | — | — |
| 2023-05-18 | $292.87 | $296.00 | $288.93 | $293.39 | 51,500 | — | — | — | — | — |
| 2023-05-17 | $294.11 | $295.02 | $289.30 | $293.46 | 79,200 | — | — | — | — | — |
| 2023-05-16 | $291.57 | $293.17 | $287.44 | $293.04 | 76,800 | — | — | — | — | — |
| 2023-05-15 | $296.00 | $301.33 | $292.86 | $295.00 | 44,300 | — | — | — | — | — |
| 2023-05-12 | $302.02 | $303.33 | $289.68 | $296.53 | 72,300 | — | — | — | — | — |
| 2023-05-11 | $297.07 | $301.03 | $295.06 | $300.87 | 86,600 | — | — | — | — | — |
| 2023-05-10 | $299.44 | $303.86 | $289.60 | $298.13 | 67,200 | — | — | — | — | — |
| 2023-05-09 | $302.99 | $302.99 | $292.00 | $294.99 | 89,900 | — | — | — | — | — |
| 2023-05-08 | $300.74 | $306.80 | $300.00 | $305.92 | 28,200 | — | — | — | — | — |
| 2023-05-05 | $296.53 | $301.20 | $291.23 | $301.20 | 32,200 | — | — | — | — | — |
| 2023-05-04 | $294.47 | $294.95 | $286.55 | $292.61 | 47,900 | — | — | — | — | — |
| 2023-05-03 | $296.83 | $306.34 | $295.67 | $295.80 | 43,400 | — | — | — | — | — |
| 2023-05-02 | $298.45 | $299.44 | $290.96 | $297.42 | 34,100 | — | — | — | — | — |
| 2023-05-01 | $298.00 | $305.85 | $298.00 | $299.40 | 40,200 | — | — | — | — | — |
| 2023-04-28 | $289.29 | $301.58 | $289.26 | $300.22 | 40,500 | — | — | — | — | — |
| 2023-04-27 | $287.81 | $292.18 | $285.88 | $289.44 | 50,900 | — | — | — | — | — |
| 2023-04-26 | $295.01 | $297.71 | $285.97 | $287.71 | 45,400 | — | — | — | — | — |
| 2023-04-25 | $305.92 | $306.64 | $296.44 | $296.56 | 45,700 | — | — | — | — | — |
| 2023-04-24 | $309.53 | $311.21 | $306.18 | $309.57 | 43,800 | — | — | — | — | — |
| 2023-04-21 | $310.00 | $310.00 | $304.93 | $308.13 | 32,500 | — | — | — | — | — |
| 2023-04-20 | $303.74 | $310.00 | $303.74 | $309.58 | 63,800 | — | — | — | — | — |
| 2023-04-19 | $301.27 | $305.13 | $296.94 | $303.74 | 39,600 | — | — | — | — | — |
| 2023-04-18 | $298.18 | $303.41 | $294.49 | $300.96 | 47,300 | — | — | — | — | — |
| 2023-04-17 | $288.00 | $294.47 | $287.71 | $294.10 | 28,700 | — | — | — | — | — |
| 2023-04-14 | $292.40 | $295.00 | $285.21 | $288.14 | 37,500 | — | — | — | — | — |
| 2023-04-13 | $290.83 | $294.76 | $287.45 | $294.49 | 48,200 | — | — | — | — | — |
| 2023-04-12 | $290.81 | $291.47 | $286.32 | $288.29 | 29,000 | — | — | — | — | — |
| 2023-04-11 | $285.61 | $288.99 | $285.04 | $287.00 | 44,700 | — | — | — | — | — |
| 2023-04-10 | $277.00 | $286.00 | $277.00 | $284.05 | 74,900 | — | — | — | — | — |
| 2023-04-06 | $292.19 | $292.19 | $274.12 | $277.32 | 142,300 | — | — | — | — | — |
| 2023-04-05 | $299.83 | $299.83 | $292.48 | $293.94 | 73,500 | — | — | — | — | — |
| 2023-04-04 | $314.51 | $314.51 | $299.69 | $300.55 | 42,700 | — | — | — | — | — |
| 2023-04-03 | $317.00 | $318.00 | $308.72 | $312.87 | 54,800 | — | — | — | — | — |
| 2023-03-31 | $312.00 | $317.86 | $311.89 | $317.74 | 66,800 | — | — | — | — | — |
| 2023-03-30 | $306.20 | $312.95 | $306.20 | $311.00 | 104,600 | — | — | — | — | — |
| 2023-03-29 | $299.86 | $304.99 | $298.00 | $304.99 | 72,800 | — | — | — | — | — |
| 2023-03-28 | $294.45 | $299.02 | $292.35 | $298.98 | 56,500 | — | — | — | — | — |
| 2023-03-27 | $295.48 | $296.86 | $292.26 | $295.47 | 48,800 | — | — | — | — | — |
| 2023-03-24 | $285.77 | $293.83 | $284.25 | $293.06 | 46,800 | — | — | — | — | — |
| 2023-03-23 | $290.32 | $298.15 | $286.55 | $288.97 | 46,600 | — | — | — | — | — |
| 2023-03-22 | $298.16 | $300.00 | $288.36 | $289.45 | 65,600 | — | — | — | — | — |
| 2023-03-21 | $296.46 | $300.50 | $295.09 | $299.25 | 80,300 | — | — | — | — | — |
| 2023-03-20 | $291.00 | $296.00 | $290.83 | $294.34 | 75,200 | — | — | — | — | — |
| 2023-03-17 | $286.66 | $291.42 | $284.94 | $289.41 | 247,100 | — | — | — | — | — |
| 2023-03-16 | $276.73 | $289.50 | $276.73 | $288.46 | 57,000 | — | — | — | — | — |
| 2023-03-15 | $282.32 | $285.95 | $276.52 | $280.31 | 73,000 | — | — | — | — | — |
| 2023-03-14 | $289.23 | $289.23 | $281.49 | $287.50 | 55,900 | — | — | — | — | — |
| 2023-03-13 | $280.14 | $287.44 | $278.65 | $282.10 | 73,300 | — | — | — | — | — |
| 2023-03-10 | $287.33 | $290.04 | $280.57 | $284.53 | 67,300 | — | — | — | — | — |
| 2023-03-09 | $294.40 | $296.00 | $289.57 | $289.57 | 84,100 | — | — | — | — | — |
| 2023-03-08 | $289.14 | $294.82 | $287.44 | $294.80 | 49,700 | — | — | — | — | — |
| 2023-03-07 | $289.42 | $293.00 | $287.09 | $290.42 | 70,300 | — | — | — | — | — |
| 2023-03-06 | $293.51 | $294.71 | $286.67 | $289.42 | 80,700 | — | — | — | — | — |
| 2023-03-03 | $290.00 | $293.92 | $285.88 | $293.51 | 69,200 | — | — | — | — | — |
| 2023-03-02 | $283.00 | $290.55 | $283.00 | $289.56 | 61,000 | — | — | — | — | — |
| 2023-03-01 | $284.50 | $286.68 | $280.10 | $286.68 | 65,100 | — | — | — | — | — |
| 2023-02-28 | $282.38 | $285.55 | $282.33 | $285.00 | 71,200 | — | — | — | — | — |
| 2023-02-27 | $281.94 | $284.73 | $280.00 | $283.26 | 52,900 | — | — | — | — | — |
| 2023-02-24 | $274.00 | $283.02 | $274.00 | $281.01 | 63,000 | — | — | — | — | — |
| 2023-02-23 | $277.21 | $280.32 | $273.82 | $279.61 | 44,700 | — | — | — | — | — |
| 2023-02-22 | $273.34 | $277.60 | $270.42 | $275.59 | 60,900 | — | — | — | — | — |
| 2023-02-21 | $278.70 | $283.30 | $270.34 | $270.64 | 59,600 | — | — | — | — | — |
| 2023-02-17 | $288.18 | $288.18 | $279.70 | $284.83 | 61,800 | — | — | — | — | — |
| 2023-02-16 | $286.25 | $290.80 | $284.00 | $287.45 | 47,000 | — | — | — | — | — |
| 2023-02-15 | $283.96 | $291.50 | $283.96 | $290.82 | 39,400 | — | — | — | — | — |
| 2023-02-14 | $289.23 | $290.80 | $282.01 | $287.65 | 86,700 | — | — | — | — | — |
| 2023-02-13 | $284.00 | $291.26 | $280.77 | $291.02 | 38,400 | — | — | — | — | — |
| 2023-02-10 | $288.44 | $290.47 | $282.70 | $284.40 | 63,900 | — | — | — | — | — |
| 2023-02-09 | $293.79 | $299.36 | $286.41 | $290.47 | 77,800 | — | — | — | — | — |
| 2023-02-08 | $287.39 | $291.41 | $280.00 | $289.97 | 113,500 | — | — | — | — | — |
| 2023-02-07 | $269.03 | $290.98 | $265.52 | $290.73 | 113,100 | — | — | — | — | — |
| 2023-02-06 | $274.00 | $281.65 | $269.06 | $269.65 | 86,600 | — | — | — | — | — |
| 2023-02-03 | $257.00 | $290.15 | $257.00 | $274.02 | 152,400 | — | — | — | — | — |
| 2023-02-02 | $278.80 | $286.85 | $273.56 | $278.11 | 128,100 | — | — | — | — | — |
| 2023-02-01 | $265.69 | $275.42 | $261.34 | $275.30 | 88,500 | — | — | — | — | — |
| 2023-01-31 | $262.00 | $266.98 | $262.00 | $266.10 | 70,400 | — | — | — | — | — |
| 2023-01-30 | $269.99 | $272.34 | $258.73 | $259.67 | 88,300 | — | — | — | — | — |
| 2023-01-27 | $264.58 | $271.82 | $264.58 | $270.60 | 58,800 | — | — | — | — | — |
| 2023-01-26 | $266.20 | $271.57 | $261.77 | $267.47 | 67,000 | — | — | — | — | — |
| 2023-01-25 | $253.10 | $263.30 | $251.35 | $263.23 | 88,500 | — | — | — | — | — |
| 2023-01-24 | $256.86 | $263.07 | $256.86 | $257.76 | 46,100 | — | — | — | — | — |
| 2023-01-23 | $260.00 | $262.21 | $255.36 | $258.72 | 43,100 | — | — | — | — | — |
| 2023-01-20 | $251.59 | $258.31 | $249.00 | $258.16 | 53,700 | — | — | — | — | — |
| 2023-01-19 | $251.87 | $254.21 | $248.52 | $250.30 | 67,900 | — | — | — | — | — |
| 2023-01-18 | $265.41 | $269.08 | $250.33 | $254.94 | 60,900 | — | — | — | — | — |
| 2023-01-17 | $259.21 | $263.57 | $259.21 | $261.79 | 65,400 | — | — | — | — | — |
| 2023-01-13 | $252.76 | $263.77 | $252.43 | $261.94 | 66,900 | — | — | — | — | — |
| 2023-01-12 | $253.25 | $256.44 | $247.64 | $256.25 | 53,300 | — | — | — | — | — |
| 2023-01-11 | $243.32 | $251.24 | $243.32 | $250.38 | 60,500 | — | — | — | — | — |
| 2023-01-10 | $234.78 | $243.61 | $233.81 | $243.61 | 71,800 | — | — | — | — | — |
| 2023-01-09 | $236.36 | $240.45 | $234.92 | $236.81 | 64,300 | — | — | — | — | — |
| 2023-01-06 | $235.35 | $237.19 | $232.15 | $234.87 | 72,900 | — | — | — | — | — |
| 2023-01-05 | $231.82 | $235.98 | $230.31 | $231.88 | 96,600 | — | — | — | — | — |
| 2023-01-04 | $231.31 | $236.48 | $231.22 | $234.40 | 86,700 | — | — | — | — | — |
| 2023-01-03 | $228.27 | $230.87 | $224.62 | $228.00 | 64,000 | — | — | — | — | — |
| 2022-12-30 | $226.43 | $227.63 | $224.05 | $226.25 | 53,300 | — | — | — | — | — |
| 2022-12-29 | $222.55 | $229.74 | $220.66 | $228.92 | 39,300 | — | — | — | — | — |
| 2022-12-28 | $223.37 | $225.51 | $220.05 | $220.08 | 59,300 | — | — | — | — | — |
| 2022-12-27 | $225.14 | $227.35 | $221.58 | $222.95 | 52,300 | — | — | — | — | — |
| 2022-12-23 | $225.94 | $228.50 | $222.15 | $226.90 | 62,300 | — | — | — | — | — |
| 2022-12-22 | $228.89 | $228.89 | $221.03 | $224.86 | 57,000 | — | — | — | — | — |
| 2022-12-21 | $228.09 | $234.62 | $226.92 | $231.09 | 50,400 | — | — | — | — | — |
| 2022-12-20 | $224.35 | $226.97 | $221.95 | $224.88 | 83,100 | — | — | — | — | — |
| 2022-12-19 | $225.64 | $226.47 | $219.92 | $225.41 | 101,900 | — | — | — | — | — |
| 2022-12-16 | $224.28 | $231.42 | $224.16 | $228.38 | 309,800 | — | — | — | — | — |
| 2022-12-15 | $235.95 | $238.17 | $229.91 | $230.41 | 183,500 | — | — | — | — | — |
| 2022-12-14 | $238.17 | $243.74 | $235.88 | $238.05 | 144,600 | — | — | — | — | — |
| 2022-12-13 | $258.90 | $261.72 | $240.49 | $240.49 | 158,300 | — | — | — | — | — |
| 2022-12-12 | $240.03 | $248.40 | $237.73 | $245.75 | 43,800 | — | — | — | — | — |
| 2022-12-09 | $242.70 | $245.56 | $238.24 | $239.10 | 68,300 | — | — | — | — | — |
| 2022-12-08 | $243.14 | $248.87 | $242.62 | $243.87 | 61,300 | — | — | — | — | — |
| 2022-12-07 | $239.93 | $246.95 | $239.93 | $244.05 | 160,400 | — | — | — | — | — |
| 2022-12-06 | $240.92 | $242.00 | $237.14 | $241.00 | 99,400 | — | — | — | — | — |
| 2022-12-05 | $236.05 | $241.07 | $234.67 | $240.43 | 92,000 | — | — | — | — | — |
| 2022-12-02 | $236.70 | $241.63 | $230.34 | $240.00 | 59,300 | — | — | — | — | — |
| 2022-12-01 | $230.57 | $241.85 | $230.57 | $241.69 | 74,900 | — | — | — | — | — |
| 2022-11-30 | $219.91 | $230.51 | $217.39 | $229.63 | 87,300 | — | — | — | — | — |
| 2022-11-29 | $216.22 | $221.34 | $215.47 | $220.17 | 56,900 | — | — | — | — | — |
| 2022-11-28 | $219.79 | $220.97 | $216.44 | $218.04 | 61,500 | — | — | — | — | — |
| 2022-11-25 | $217.43 | $221.26 | $217.43 | $219.87 | 33,200 | — | — | — | — | — |
| 2022-11-23 | $217.15 | $221.30 | $216.18 | $219.40 | 53,100 | — | — | — | — | — |
| 2022-11-22 | $211.98 | $219.26 | $211.98 | $217.74 | 63,400 | — | — | — | — | — |
| 2022-11-21 | $205.62 | $209.19 | $203.30 | $208.68 | 165,000 | — | — | — | — | — |
| 2022-11-18 | $211.86 | $211.86 | $203.13 | $205.63 | 90,000 | — | — | — | — | — |
| 2022-11-17 | $211.92 | $211.92 | $202.38 | $205.84 | 133,300 | — | — | — | — | — |
| 2022-11-16 | $214.80 | $215.98 | $211.65 | $212.72 | 71,300 | — | — | — | — | — |
| 2022-11-15 | $221.25 | $223.01 | $213.50 | $214.92 | 78,600 | — | — | — | — | — |
| 2022-11-14 | $228.30 | $229.05 | $215.16 | $215.77 | 93,300 | — | — | — | — | — |
| 2022-11-11 | $235.92 | $239.04 | $231.27 | $231.43 | 74,100 | — | — | — | — | — |
| 2022-11-10 | $225.62 | $244.60 | $223.32 | $234.20 | 139,800 | — | — | — | — | — |
| 2022-11-09 | $208.19 | $215.50 | $208.19 | $212.33 | 65,200 | — | — | — | — | — |
| 2022-11-08 | $206.44 | $214.71 | $202.87 | $211.47 | 92,300 | — | — | — | — | — |
| 2022-11-07 | $200.74 | $206.04 | $197.93 | $203.96 | 110,300 | — | — | — | — | — |
| 2022-11-04 | $211.56 | $213.39 | $197.23 | $201.58 | 112,100 | — | — | — | — | — |
| 2022-11-03 | $203.71 | $206.18 | $193.91 | $202.40 | 135,300 | — | — | — | — | — |
| 2022-11-02 | $225.69 | $226.26 | $202.49 | $203.74 | 152,100 | — | — | — | — | — |
| 2022-11-01 | $230.94 | $230.94 | $224.55 | $230.01 | 57,100 | — | — | — | — | — |
| 2022-10-31 | $230.66 | $231.00 | $220.91 | $226.67 | 57,500 | — | — | — | — | — |
| 2022-10-28 | $222.32 | $234.50 | $222.32 | $233.34 | 63,700 | — | — | — | — | — |
| 2022-10-27 | $226.74 | $231.16 | $223.10 | $223.98 | 76,400 | — | — | — | — | — |
| 2022-10-26 | $231.35 | $236.35 | $225.17 | $225.62 | 67,500 | — | — | — | — | — |
| 2022-10-25 | $218.18 | $233.52 | $218.18 | $231.35 | 66,600 | — | — | — | — | — |
| 2022-10-24 | $213.48 | $216.70 | $210.96 | $216.61 | 38,800 | — | — | — | — | — |
| 2022-10-21 | $208.63 | $214.27 | $207.72 | $213.58 | 45,700 | — | — | — | — | — |
| 2022-10-20 | $209.41 | $212.89 | $205.68 | $206.85 | 46,000 | — | — | — | — | — |
| 2022-10-19 | $213.98 | $214.55 | $204.75 | $207.84 | 60,800 | — | — | — | — | — |
| 2022-10-18 | $217.81 | $219.90 | $213.57 | $217.32 | 48,100 | — | — | — | — | — |
| 2022-10-17 | $209.62 | $213.59 | $209.47 | $212.98 | 53,500 | — | — | — | — | — |
| 2022-10-14 | $212.49 | $212.49 | $203.72 | $205.69 | 53,900 | — | — | — | — | — |
| 2022-10-13 | $204.84 | $213.30 | $197.04 | $210.91 | 49,200 | — | — | — | — | — |
| 2022-10-12 | $213.61 | $213.61 | $206.30 | $208.39 | 46,000 | — | — | — | — | — |
| 2022-10-11 | $213.81 | $216.49 | $210.75 | $213.50 | 64,500 | — | — | — | — | — |
| 2022-10-10 | $212.33 | $216.38 | $211.03 | $213.79 | 45,400 | — | — | — | — | — |
| 2022-10-07 | $217.09 | $217.09 | $210.62 | $212.73 | 64,800 | — | — | — | — | — |
| 2022-10-06 | $221.11 | $223.95 | $213.97 | $219.42 | 50,100 | — | — | — | — | — |
| 2022-10-05 | $225.44 | $226.81 | $221.75 | $223.38 | 37,400 | — | — | — | — | — |
| 2022-10-04 | $217.57 | $228.85 | $217.57 | $228.84 | 75,600 | — | — | — | — | — |
| 2022-10-03 | $210.21 | $216.83 | $208.98 | $214.56 | 49,600 | — | — | — | — | — |
| 2022-09-30 | $208.07 | $214.20 | $205.42 | $205.76 | 55,300 | — | — | — | — | — |
| 2022-09-29 | $210.52 | $210.65 | $204.86 | $207.52 | 44,700 | — | — | — | — | — |
| 2022-09-28 | $204.85 | $216.85 | $204.85 | $214.31 | 50,300 | — | — | — | — | — |
| 2022-09-27 | $208.70 | $211.49 | $202.01 | $204.47 | 44,900 | — | — | — | — | — |
| 2022-09-26 | $205.94 | $211.59 | $205.94 | $207.27 | 65,800 | — | — | — | — | — |
| 2022-09-23 | $207.00 | $210.01 | $203.72 | $208.18 | 67,300 | — | — | — | — | — |
| 2022-09-22 | $211.88 | $212.74 | $207.54 | $209.83 | 52,500 | — | — | — | — | — |
| 2022-09-21 | $213.68 | $217.06 | $211.01 | $213.20 | 102,400 | — | — | — | — | — |
| 2022-09-20 | $209.38 | $211.29 | $207.12 | $209.91 | 48,500 | — | — | — | — | — |
| 2022-09-19 | $209.63 | $214.00 | $209.63 | $212.12 | 39,900 | — | — | — | — | — |
| 2022-09-16 | $202.78 | $210.78 | $201.57 | $210.20 | 180,900 | — | — | — | — | — |
| 2022-09-15 | $205.12 | $210.34 | $205.05 | $205.30 | 58,100 | — | — | — | — | — |
| 2022-09-14 | $211.78 | $211.78 | $202.91 | $205.21 | 85,000 | — | — | — | — | — |
| 2022-09-13 | $224.00 | $224.00 | $208.50 | $210.26 | 88,300 | — | — | — | — | — |
| 2022-09-12 | $228.40 | $231.84 | $228.40 | $231.26 | 66,400 | — | — | — | — | — |
| 2022-09-09 | $222.18 | $228.59 | $222.18 | $227.29 | 55,700 | — | — | — | — | — |
| 2022-09-08 | $217.14 | $221.79 | $214.78 | $221.23 | 60,800 | — | — | — | — | — |
| 2022-09-07 | $218.35 | $219.49 | $211.59 | $218.91 | 61,300 | — | — | — | — | — |
| 2022-09-06 | $222.46 | $222.46 | $212.90 | $216.89 | 88,700 | — | — | — | — | — |
| 2022-09-02 | $225.50 | $226.99 | $220.57 | $223.21 | 74,600 | — | — | — | — | — |
| 2022-09-01 | $231.66 | $234.76 | $221.09 | $224.18 | 83,000 | — | — | — | — | — |
| 2022-08-31 | $245.97 | $246.17 | $233.05 | $234.01 | 69,800 | — | — | — | — | — |
| 2022-08-30 | $246.49 | $247.20 | $240.77 | $243.94 | 61,500 | — | — | — | — | — |
| 2022-08-29 | $247.38 | $249.55 | $243.46 | $246.37 | 48,600 | — | — | — | — | — |
| 2022-08-26 | $259.00 | $259.99 | $247.00 | $247.94 | 42,800 | — | — | — | — | — |
| 2022-08-25 | $256.00 | $263.25 | $255.91 | $259.17 | 46,000 | — | — | — | — | — |
| 2022-08-24 | $261.14 | $263.90 | $255.97 | $256.44 | 62,800 | — | — | — | — | — |
| 2022-08-23 | $266.81 | $268.59 | $260.67 | $260.77 | 77,100 | — | — | — | — | — |
| 2022-08-22 | $269.45 | $271.75 | $265.14 | $266.42 | 52,900 | — | — | — | — | — |
| 2022-08-19 | $280.38 | $282.57 | $271.09 | $272.68 | 57,700 | — | — | — | — | — |
| 2022-08-18 | $278.53 | $284.57 | $278.53 | $283.00 | 39,300 | — | — | — | — | — |
| 2022-08-17 | $281.50 | $284.14 | $277.25 | $279.82 | 38,600 | — | — | — | — | — |
| 2022-08-16 | $283.59 | $290.60 | $283.00 | $285.75 | 49,700 | — | — | — | — | — |
| 2022-08-15 | $284.15 | $287.74 | $282.60 | $286.57 | 62,900 | — | — | — | — | — |
| 2022-08-12 | $279.60 | $285.90 | $279.60 | $285.00 | 40,400 | — | — | — | — | — |
| 2022-08-11 | $280.87 | $280.87 | $275.27 | $278.27 | 30,700 | — | — | — | — | — |
| 2022-08-10 | $278.91 | $286.56 | $275.54 | $278.12 | 51,100 | — | — | — | — | — |
| 2022-08-09 | $281.25 | $281.25 | $271.49 | $275.99 | 85,500 | — | — | — | — | — |
| 2022-08-08 | $277.56 | $282.49 | $277.56 | $280.70 | 76,900 | — | — | — | — | — |
| 2022-08-05 | $260.00 | $298.07 | $260.00 | $274.30 | 115,100 | — | — | — | — | — |
| 2022-08-04 | $253.66 | $258.60 | $253.66 | $255.72 | 83,500 | — | — | — | — | — |
| 2022-08-03 | $253.20 | $257.74 | $249.50 | $251.19 | 81,800 | — | — | — | — | — |
| 2022-08-02 | $260.10 | $260.10 | $249.67 | $250.29 | 66,000 | — | — | — | — | — |
| 2022-08-01 | $255.19 | $269.28 | $254.00 | $262.10 | 78,300 | — | — | — | — | — |
| 2022-07-29 | $248.69 | $258.05 | $248.66 | $257.79 | 61,700 | — | — | — | — | — |
| 2022-07-28 | $245.16 | $250.15 | $242.25 | $249.66 | 44,200 | — | — | — | — | — |
| 2022-07-27 | $239.01 | $245.91 | $235.60 | $244.26 | 53,400 | — | — | — | — | — |
| 2022-07-26 | $238.37 | $238.69 | $232.84 | $238.35 | 44,700 | — | — | — | — | — |
| 2022-07-25 | $238.75 | $238.75 | $234.67 | $238.24 | 43,000 | — | — | — | — | — |
| 2022-07-22 | $239.42 | $242.87 | $233.55 | $238.84 | 39,700 | — | — | — | — | — |
| 2022-07-21 | $234.95 | $240.09 | $232.66 | $240.09 | 46,600 | — | — | — | — | — |
| 2022-07-20 | $229.94 | $234.97 | $227.14 | $234.88 | 56,000 | — | — | — | — | — |
| 2022-07-19 | $225.00 | $229.62 | $225.00 | $229.50 | 41,400 | — | — | — | — | — |
| 2022-07-18 | $224.25 | $224.68 | $220.71 | $222.77 | 44,900 | — | — | — | — | — |
| 2022-07-15 | $223.47 | $223.57 | $217.54 | $221.84 | 53,200 | — | — | — | — | — |
| 2022-07-14 | $219.35 | $219.85 | $215.54 | $219.68 | 41,700 | — | — | — | — | — |
| 2022-07-13 | $218.69 | $222.76 | $214.58 | $221.69 | 29,500 | — | — | — | — | — |
| 2022-07-12 | $219.59 | $225.66 | $218.53 | $220.56 | 50,700 | — | — | — | — | — |
| 2022-07-11 | $219.56 | $224.49 | $219.56 | $220.62 | 54,100 | — | — | — | — | — |
| 2022-07-08 | $219.76 | $223.37 | $217.94 | $222.17 | 45,800 | — | — | — | — | — |
| 2022-07-07 | $215.34 | $219.19 | $212.45 | $218.91 | 46,100 | — | — | — | — | — |
| 2022-07-06 | $208.80 | $212.72 | $204.85 | $212.68 | 69,800 | — | — | — | — | — |
| 2022-07-05 | $198.21 | $210.41 | $197.37 | $210.40 | 59,600 | — | — | — | — | — |
| 2022-07-01 | $196.14 | $202.77 | $195.99 | $201.77 | 51,400 | — | — | — | — | — |
| 2022-06-30 | $193.13 | $198.25 | $189.42 | $195.99 | 58,200 | — | — | — | — | — |
| 2022-06-29 | $197.61 | $197.61 | $191.00 | $196.92 | 45,300 | — | — | — | — | — |
| 2022-06-28 | $199.03 | $203.28 | $197.49 | $197.49 | 57,000 | — | — | — | — | — |
| 2022-06-27 | $201.00 | $203.70 | $197.41 | $197.50 | 42,600 | — | — | — | — | — |
| 2022-06-24 | $194.73 | $198.96 | $194.12 | $198.71 | 136,900 | — | — | — | — | — |
| 2022-06-23 | $188.55 | $195.20 | $188.55 | $193.96 | 57,500 | — | — | — | — | — |
| 2022-06-22 | $185.83 | $192.21 | $185.83 | $188.55 | 55,500 | — | — | — | — | — |
| 2022-06-21 | $190.26 | $192.26 | $183.45 | $187.84 | 63,600 | — | — | — | — | — |
| 2022-06-17 | $187.78 | $192.53 | $179.47 | $187.75 | 139,100 | — | — | — | — | — |
| 2022-06-16 | $191.87 | $191.87 | $181.16 | $184.55 | 71,400 | — | — | — | — | — |
| 2022-06-15 | $199.28 | $202.60 | $193.92 | $196.85 | 62,600 | — | — | — | — | — |
| 2022-06-14 | $197.04 | $197.99 | $193.36 | $196.79 | 52,000 | — | — | — | — | — |
| 2022-06-13 | $200.15 | $202.83 | $192.79 | $194.85 | 60,500 | — | — | — | — | — |
| 2022-06-10 | $208.96 | $211.25 | $204.05 | $205.08 | 36,800 | — | — | — | — | — |
| 2022-06-09 | $215.77 | $215.99 | $209.77 | $212.39 | 44,300 | — | — | — | — | — |
| 2022-06-08 | $215.12 | $217.85 | $212.63 | $214.71 | 41,600 | — | — | — | — | — |
| 2022-06-07 | $215.79 | $217.32 | $211.54 | $214.96 | 39,900 | — | — | — | — | — |
| 2022-06-06 | $220.51 | $220.68 | $215.64 | $219.07 | 62,500 | — | — | — | — | — |
| 2022-06-03 | $219.20 | $221.46 | $215.51 | $216.00 | 46,300 | — | — | — | — | — |
| 2022-06-02 | $217.82 | $224.24 | $216.71 | $222.52 | 34,400 | — | — | — | — | — |
| 2022-06-01 | $224.45 | $224.45 | $213.41 | $215.88 | 57,900 | — | — | — | — | — |
| 2022-05-31 | $220.52 | $228.11 | $217.66 | $222.16 | 82,800 | — | — | — | — | — |
| 2022-05-27 | $220.18 | $229.33 | $218.45 | $219.20 | 72,800 | — | — | — | — | — |
| 2022-05-26 | $208.68 | $219.22 | $208.68 | $216.60 | 48,300 | — | — | — | — | — |
| 2022-05-25 | $195.70 | $211.52 | $195.70 | $209.87 | 65,600 | — | — | — | — | — |
| 2022-05-24 | $224.95 | $224.95 | $196.27 | $196.63 | 88,000 | — | — | — | — | — |
| 2022-05-23 | $229.59 | $229.59 | $224.05 | $225.73 | 42,100 | — | — | — | — | — |
| 2022-05-20 | $230.93 | $230.93 | $218.50 | $225.55 | 31,300 | — | — | — | — | — |
| 2022-05-19 | $223.06 | $229.50 | $223.06 | $226.07 | 67,200 | — | — | — | — | — |
| 2022-05-18 | $236.76 | $236.76 | $223.22 | $225.84 | 51,900 | — | — | — | — | — |
| 2022-05-17 | $238.99 | $242.34 | $234.51 | $241.59 | 42,900 | — | — | — | — | — |
| 2022-05-16 | $234.12 | $236.31 | $228.43 | $233.54 | 39,400 | — | — | — | — | — |
| 2022-05-13 | $232.04 | $236.03 | $224.41 | $234.29 | 38,200 | — | — | — | — | — |
| 2022-05-12 | $218.63 | $230.39 | $218.01 | $228.92 | 58,300 | — | — | — | — | — |
| 2022-05-11 | $232.19 | $232.19 | $216.78 | $217.89 | 54,500 | — | — | — | — | — |
| 2022-05-10 | $240.89 | $241.62 | $228.74 | $230.53 | 35,200 | — | — | — | — | — |
| 2022-05-09 | $238.12 | $243.52 | $234.77 | $238.53 | 34,100 | — | — | — | — | — |
| 2022-05-06 | $243.46 | $247.17 | $236.63 | $242.47 | 38,000 | — | — | — | — | — |
| 2022-05-05 | $257.51 | $257.51 | $240.74 | $244.76 | 60,600 | — | — | — | — | — |
| 2022-05-04 | $248.70 | $262.54 | $245.49 | $261.87 | 65,700 | — | — | — | — | — |
| 2022-05-03 | $241.76 | $247.73 | $240.36 | $246.58 | 43,000 | — | — | — | — | — |
| 2022-05-02 | $236.10 | $243.53 | $234.33 | $243.48 | 46,500 | — | — | — | — | — |
| 2022-04-29 | $236.03 | $242.63 | $234.90 | $236.25 | 47,000 | — | — | — | — | — |
| 2022-04-28 | $234.84 | $241.59 | $229.93 | $239.04 | 47,000 | — | — | — | — | — |
| 2022-04-27 | $232.77 | $235.59 | $228.77 | $231.41 | 37,400 | — | — | — | — | — |
| 2022-04-26 | $239.42 | $240.52 | $231.90 | $232.82 | 50,500 | — | — | — | — | — |
| 2022-04-25 | $232.20 | $243.70 | $232.20 | $242.99 | 47,000 | — | — | — | — | — |
| 2022-04-22 | $234.27 | $235.83 | $232.93 | $234.28 | 39,100 | — | — | — | — | — |
| 2022-04-21 | $248.00 | $248.00 | $235.33 | $236.80 | 54,700 | — | — | — | — | — |
| 2022-04-20 | $247.67 | $250.78 | $242.92 | $243.87 | 61,000 | — | — | — | — | — |
| 2022-04-19 | $238.68 | $249.24 | $238.68 | $247.40 | 52,500 | — | — | — | — | — |
| 2022-04-18 | $233.64 | $239.35 | $233.42 | $238.71 | 55,100 | — | — | — | — | — |
| 2022-04-14 | $241.80 | $243.71 | $234.94 | $235.94 | 42,800 | — | — | — | — | — |
| 2022-04-13 | $230.02 | $242.18 | $230.02 | $241.00 | 67,600 | — | — | — | — | — |
| 2022-04-12 | $235.04 | $241.94 | $229.33 | $230.00 | 47,600 | — | — | — | — | — |
| 2022-04-11 | $227.42 | $234.99 | $227.42 | $232.32 | 53,500 | — | — | — | — | — |
| 2022-04-08 | $230.65 | $236.37 | $228.38 | $229.90 | 62,800 | — | — | — | — | — |
| 2022-04-07 | $228.53 | $231.20 | $224.13 | $229.53 | 114,200 | — | — | — | — | — |
| 2022-04-06 | $233.00 | $233.48 | $226.69 | $228.21 | 81,700 | — | — | — | — | — |
| 2022-04-05 | $245.74 | $246.62 | $235.12 | $236.50 | 89,900 | — | — | — | — | — |
| 2022-04-04 | $245.52 | $251.00 | $244.34 | $245.08 | 80,200 | — | — | — | — | — |
| 2022-04-01 | $243.20 | $245.68 | $240.11 | $243.84 | 78,000 | — | — | — | — | — |
| 2022-03-31 | $248.30 | $255.00 | $240.27 | $240.85 | 89,300 | — | — | — | — | — |
| 2022-03-30 | $258.61 | $258.61 | $250.50 | $250.99 | 53,900 | — | — | — | — | — |
| 2022-03-29 | $253.26 | $259.36 | $252.06 | $257.16 | 79,300 | — | — | — | — | — |
| 2022-03-28 | $247.81 | $251.94 | $243.20 | $250.68 | 62,800 | — | — | — | — | — |
| 2022-03-25 | $254.00 | $257.01 | $246.21 | $247.00 | 99,200 | — | — | — | — | — |
| 2022-03-24 | $276.05 | $276.05 | $250.68 | $253.50 | 150,500 | — | — | — | — | — |
| 2022-03-23 | $284.00 | $284.00 | $275.20 | $276.34 | 40,700 | — | — | — | — | — |
| 2022-03-22 | $280.27 | $288.53 | $280.27 | $287.12 | 48,100 | — | — | — | — | — |
| 2022-03-21 | $286.77 | $286.78 | $274.69 | $277.45 | 47,100 | — | — | — | — | — |
| 2022-03-18 | $288.47 | $290.27 | $283.18 | $285.53 | 103,400 | — | — | — | — | — |
| 2022-03-17 | $280.53 | $289.88 | $280.06 | $286.96 | 30,300 | — | — | — | — | — |
| 2022-03-16 | $278.60 | $286.26 | $274.70 | $283.61 | 64,200 | — | — | — | — | — |
| 2022-03-15 | $267.08 | $277.51 | $266.40 | $277.39 | 67,800 | — | — | — | — | — |
| 2022-03-14 | $269.66 | $269.66 | $260.83 | $264.00 | 60,900 | — | — | — | — | — |
| 2022-03-11 | $271.10 | $273.05 | $264.02 | $266.90 | 37,000 | — | — | — | — | — |
| 2022-03-10 | $265.43 | $273.75 | $264.93 | $271.60 | 31,200 | — | — | — | — | — |
| 2022-03-09 | $265.39 | $275.62 | $265.39 | $271.74 | 37,300 | — | — | — | — | — |
| 2022-03-08 | $260.09 | $268.33 | $253.05 | $261.00 | 40,700 | — | — | — | — | — |
| 2022-03-07 | $269.37 | $274.64 | $257.92 | $257.93 | 47,200 | — | — | — | — | — |
| 2022-03-04 | $270.64 | $270.93 | $266.70 | $270.47 | 36,400 | — | — | — | — | — |
| 2022-03-03 | $287.29 | $287.29 | $271.75 | $274.67 | 36,400 | — | — | — | — | — |
| 2022-03-02 | $274.10 | $285.45 | $270.20 | $283.26 | 45,400 | — | — | — | — | — |
| 2022-03-01 | $271.12 | $275.00 | $268.44 | $271.18 | 62,700 | — | — | — | — | — |
| 2022-02-28 | $272.37 | $276.50 | $268.25 | $272.63 | 70,400 | — | — | — | — | — |
| 2022-02-25 | $272.35 | $277.06 | $267.95 | $276.76 | 53,500 | — | — | — | — | — |
| 2022-02-24 | $259.67 | $271.62 | $259.67 | $270.00 | 62,000 | — | — | — | — | — |
| 2022-02-23 | $272.98 | $272.98 | $263.60 | $265.00 | 76,700 | — | — | — | — | — |
| 2022-02-22 | $288.78 | $289.17 | $271.45 | $272.21 | 83,200 | — | — | — | — | — |
| 2022-02-18 | $287.54 | $293.06 | $286.90 | $290.24 | 43,800 | — | — | — | — | — |
| 2022-02-17 | $290.65 | $294.24 | $287.82 | $289.47 | 40,500 | — | — | — | — | — |
| 2022-02-16 | $286.46 | $294.25 | $283.35 | $293.83 | 38,300 | — | — | — | — | — |
| 2022-02-15 | $288.85 | $288.85 | $284.53 | $286.41 | 44,800 | — | — | — | — | — |
| 2022-02-14 | $283.86 | $289.51 | $282.21 | $284.01 | 61,500 | — | — | — | — | — |
| 2022-02-11 | $290.29 | $290.90 | $279.21 | $283.34 | 62,900 | — | — | — | — | — |
| 2022-02-10 | $293.50 | $303.02 | $287.41 | $288.93 | 76,600 | — | — | — | — | — |
| 2022-02-09 | $298.68 | $305.21 | $295.33 | $297.61 | 87,200 | — | — | — | — | — |
| 2022-02-08 | $293.34 | $303.16 | $293.34 | $294.00 | 99,900 | — | — | — | — | — |
| 2022-02-07 | $292.73 | $296.92 | $282.24 | $292.40 | 46,900 | — | — | — | — | — |
| 2022-02-04 | $280.00 | $297.85 | $274.80 | $290.72 | 108,400 | — | — | — | — | — |
| 2022-02-03 | $272.16 | $293.44 | $271.23 | $277.28 | 116,000 | — | — | — | — | — |
| 2022-02-02 | $271.46 | $275.44 | $269.01 | $274.38 | 48,200 | — | — | — | — | — |
| 2022-02-01 | $270.78 | $270.80 | $262.27 | $270.20 | 45,600 | — | — | — | — | — |
| 2022-01-31 | $259.02 | $270.36 | $256.56 | $269.44 | 38,400 | — | — | — | — | — |
| 2022-01-28 | $253.82 | $261.86 | $245.58 | $261.86 | 40,600 | — | — | — | — | — |
| 2022-01-27 | $257.71 | $262.70 | $249.96 | $252.17 | 77,700 | — | — | — | — | — |
| 2022-01-26 | $269.48 | $273.08 | $251.48 | $256.44 | 62,200 | — | — | — | — | — |
| 2022-01-25 | $265.84 | $268.87 | $257.90 | $265.00 | 79,400 | — | — | — | — | — |
| 2022-01-24 | $251.01 | $268.34 | $250.01 | $268.34 | 118,700 | — | — | — | — | — |
| 2022-01-21 | $255.57 | $264.54 | $253.60 | $253.60 | 60,300 | — | — | — | — | — |
| 2022-01-20 | $266.81 | $270.00 | $257.31 | $257.53 | 55,200 | — | — | — | — | — |
| 2022-01-19 | $270.10 | $272.63 | $261.98 | $264.56 | 40,500 | — | — | — | — | — |
| 2022-01-18 | $279.27 | $279.27 | $267.13 | $269.71 | 72,500 | — | — | — | — | — |
| 2022-01-14 | $282.00 | $284.24 | $277.79 | $283.72 | 30,200 | — | — | — | — | — |
| 2022-01-13 | $284.96 | $293.64 | $284.96 | $285.31 | 32,700 | — | — | — | — | — |
| 2022-01-12 | $289.51 | $292.39 | $282.19 | $282.51 | 28,400 | — | — | — | — | — |
| 2022-01-11 | $285.08 | $292.46 | $282.70 | $289.46 | 35,100 | — | — | — | — | — |
| 2022-01-10 | $281.07 | $284.29 | $274.76 | $284.07 | 73,700 | — | — | — | — | — |
| 2022-01-07 | $301.64 | $301.64 | $283.05 | $283.08 | 62,400 | — | — | — | — | — |
| 2022-01-06 | $303.45 | $306.18 | $298.60 | $303.03 | 45,900 | — | — | — | — | — |
| 2022-01-05 | $316.43 | $320.67 | $303.88 | $303.88 | 45,100 | — | — | — | — | — |
| 2022-01-04 | $312.11 | $319.10 | $312.03 | $318.10 | 26,900 | — | — | — | — | — |
| 2022-01-03 | $318.24 | $324.99 | $309.25 | $311.95 | 39,800 | — | — | — | — | — |
| 2021-12-31 | $314.96 | $319.14 | $313.61 | $317.65 | 18,600 | — | — | — | — | — |
| 2021-12-30 | $315.40 | $317.44 | $313.34 | $314.00 | 20,800 | — | — | — | — | — |
| 2021-12-29 | $312.01 | $317.22 | $310.00 | $316.66 | 20,000 | — | — | — | — | — |
| 2021-12-28 | $307.95 | $313.03 | $302.32 | $311.42 | 35,300 | — | — | — | — | — |
| 2021-12-27 | $303.55 | $309.88 | $303.02 | $309.09 | 34,300 | — | — | — | — | — |
| 2021-12-23 | $302.60 | $305.20 | $301.27 | $302.73 | 31,600 | — | — | — | — | — |
| 2021-12-22 | $300.22 | $304.02 | $299.19 | $302.65 | 32,600 | — | — | — | — | — |
| 2021-12-21 | $290.61 | $300.60 | $290.51 | $300.46 | 46,400 | — | — | — | — | — |
| 2021-12-20 | $293.17 | $293.17 | $281.58 | $288.11 | 45,700 | — | — | — | — | — |
| 2021-12-17 | $296.92 | $302.44 | $293.31 | $296.21 | 212,300 | — | — | — | — | — |
| 2021-12-16 | $312.49 | $312.88 | $297.05 | $299.92 | 53,400 | — | — | — | — | — |
| 2021-12-15 | $308.80 | $312.42 | $301.99 | $311.25 | 46,200 | — | — | — | — | — |
| 2021-12-14 | $310.30 | $313.93 | $304.25 | $310.21 | 55,700 | — | — | — | — | — |
| 2021-12-13 | $324.09 | $325.70 | $309.86 | $310.17 | 55,900 | — | — | — | — | — |
| 2021-12-10 | $318.75 | $323.77 | $315.50 | $322.71 | 41,000 | — | — | — | — | — |
| 2021-12-09 | $314.94 | $323.15 | $312.06 | $317.83 | 43,700 | — | — | — | — | — |
| 2021-12-08 | $325.10 | $327.24 | $317.66 | $318.36 | 36,400 | — | — | — | — | — |
| 2021-12-07 | $320.89 | $326.11 | $317.92 | $325.08 | 51,600 | — | — | — | — | — |
| 2021-12-06 | $312.24 | $319.12 | $311.30 | $318.88 | 46,100 | — | — | — | — | — |
| 2021-12-03 | $317.63 | $319.02 | $306.94 | $309.02 | 59,200 | — | — | — | — | — |
| 2021-12-02 | $305.16 | $318.58 | $305.16 | $318.22 | 87,600 | — | — | — | — | — |
| 2021-12-01 | $302.00 | $316.62 | $301.50 | $302.88 | 64,100 | — | — | — | — | — |
| 2021-11-30 | $303.50 | $309.87 | $295.70 | $297.49 | 70,700 | — | — | — | — | — |
| 2021-11-29 | $302.28 | $307.28 | $297.20 | $304.74 | 42,800 | — | — | — | — | — |
| 2021-11-26 | $301.90 | $308.85 | $295.87 | $297.65 | 39,500 | — | — | — | — | — |
| 2021-11-24 | $306.65 | $315.86 | $306.58 | $310.49 | 35,200 | — | — | — | — | — |
| 2021-11-23 | $292.47 | $310.83 | $292.47 | $308.64 | 72,100 | — | — | — | — | — |
| 2021-11-22 | $292.48 | $300.92 | $292.48 | $294.36 | 41,900 | — | — | — | — | — |
| 2021-11-19 | $291.24 | $298.55 | $291.24 | $291.53 | 40,800 | — | — | — | — | — |
| 2021-11-18 | $295.00 | $296.99 | $289.65 | $293.71 | 42,600 | — | — | — | — | — |
| 2021-11-17 | $290.49 | $295.08 | $288.59 | $294.08 | 65,700 | — | — | — | — | — |
| 2021-11-16 | $290.64 | $295.36 | $289.92 | $291.44 | 39,800 | — | — | — | — | — |
| 2021-11-15 | $295.57 | $295.57 | $285.84 | $290.04 | 52,800 | — | — | — | — | — |
| 2021-11-12 | $293.00 | $297.00 | $291.17 | $295.00 | 41,500 | — | — | — | — | — |
| 2021-11-11 | $291.47 | $295.00 | $288.75 | $292.99 | 47,900 | — | — | — | — | — |
| 2021-11-10 | $294.85 | $296.10 | $289.15 | $289.55 | 78,100 | — | — | — | — | — |
| 2021-11-09 | $287.14 | $294.83 | $287.14 | $294.69 | 51,300 | — | — | — | — | — |
| 2021-11-08 | $271.00 | $286.58 | $271.00 | $285.86 | 62,500 | — | — | — | — | — |
| 2021-11-05 | $267.87 | $272.76 | $262.23 | $267.11 | 46,100 | — | — | — | — | — |
| 2021-11-04 | $260.00 | $265.55 | $257.49 | $262.84 | 63,700 | — | — | — | — | — |
| 2021-11-03 | $244.00 | $263.82 | $244.00 | $258.94 | 57,400 | — | — | — | — | — |
| 2021-11-02 | $245.22 | $245.22 | $240.95 | $242.10 | 18,900 | — | — | — | — | — |
| 2021-11-01 | $240.30 | $247.01 | $237.97 | $244.13 | 86,200 | — | — | — | — | — |
| 2021-10-29 | $241.29 | $242.75 | $240.38 | $240.38 | 19,500 | — | — | — | — | — |
| 2021-10-28 | $238.14 | $243.20 | $238.14 | $241.00 | 29,500 | — | — | — | — | — |
| 2021-10-27 | $239.85 | $244.79 | $236.76 | $237.80 | 17,300 | — | — | — | — | — |
| 2021-10-26 | $242.15 | $243.50 | $238.22 | $241.00 | 34,000 | — | — | — | — | — |
| 2021-10-25 | $240.62 | $243.10 | $238.80 | $241.00 | 24,600 | — | — | — | — | — |
| 2021-10-22 | $245.00 | $249.95 | $240.52 | $241.00 | 34,800 | — | — | — | — | — |
| 2021-10-21 | $241.65 | $246.39 | $239.28 | $246.06 | 34,800 | — | — | — | — | — |
| 2021-10-20 | $235.36 | $243.21 | $235.36 | $242.80 | 31,500 | — | — | — | — | — |
| 2021-10-19 | $232.29 | $234.66 | $228.91 | $234.21 | 24,700 | — | — | — | — | — |
| 2021-10-18 | $228.50 | $232.33 | $228.50 | $232.27 | 21,700 | — | — | — | — | — |
| 2021-10-15 | $239.10 | $239.10 | $229.14 | $229.14 | 27,600 | — | — | — | — | — |
| 2021-10-14 | $235.88 | $239.24 | $235.45 | $235.70 | 26,200 | — | — | — | — | — |
| 2021-10-13 | $234.54 | $235.89 | $230.99 | $231.72 | 22,100 | — | — | — | — | — |
| 2021-10-12 | $235.38 | $235.38 | $231.16 | $233.74 | 18,300 | — | — | — | — | — |
| 2021-10-11 | $231.96 | $235.68 | $230.97 | $233.58 | 14,300 | — | — | — | — | — |
| 2021-10-08 | $234.86 | $234.86 | $230.62 | $233.63 | 32,400 | — | — | — | — | — |
| 2021-10-07 | $238.71 | $241.00 | $234.71 | $236.00 | 49,200 | — | — | — | — | — |
| 2021-10-06 | $236.55 | $239.11 | $234.95 | $236.85 | 25,000 | — | — | — | — | — |
| 2021-10-05 | $241.60 | $242.50 | $231.29 | $238.50 | 39,900 | — | — | — | — | — |
| 2021-10-04 | $241.43 | $249.98 | $240.95 | $242.00 | 35,700 | — | — | — | — | — |
| 2021-10-01 | $237.25 | $242.99 | $232.00 | $242.31 | 47,700 | — | — | — | — | — |
| 2021-09-30 | $245.48 | $245.48 | $236.32 | $236.74 | 23,600 | — | — | — | — | — |
| 2021-09-29 | $244.57 | $247.63 | $244.48 | $245.01 | 26,400 | — | — | — | — | — |
| 2021-09-28 | $248.01 | $248.01 | $242.30 | $242.77 | 24,900 | — | — | — | — | — |
| 2021-09-27 | $244.16 | $249.88 | $241.54 | $248.11 | 35,200 | — | — | — | — | — |
| 2021-09-24 | $244.95 | $248.04 | $243.42 | $244.79 | 27,400 | — | — | — | — | — |
| 2021-09-23 | $247.89 | $248.39 | $246.54 | $247.29 | 15,200 | — | — | — | — | — |
| 2021-09-22 | $248.02 | $248.52 | $245.80 | $245.80 | 29,900 | — | — | — | — | — |
| 2021-09-21 | $248.66 | $248.66 | $244.72 | $246.01 | 28,100 | — | — | — | — | — |
| 2021-09-20 | $249.51 | $254.66 | $242.43 | $246.38 | 35,000 | — | — | — | — | — |
| 2021-09-17 | $252.19 | $256.06 | $245.40 | $254.49 | 127,700 | — | — | — | — | — |
| 2021-09-16 | $249.91 | $256.70 | $248.16 | $251.23 | 37,300 | — | — | — | — | — |
| 2021-09-15 | $244.60 | $251.44 | $244.47 | $250.19 | 31,400 | — | — | — | — | — |
| 2021-09-14 | $248.75 | $252.24 | $244.65 | $245.87 | 47,800 | — | — | — | — | — |
| 2021-09-13 | $249.47 | $249.47 | $237.86 | $248.88 | 51,600 | — | — | — | — | — |
| 2021-09-10 | $255.21 | $256.92 | $249.01 | $249.01 | 33,600 | — | — | — | — | — |
| 2021-09-09 | $250.82 | $256.20 | $247.99 | $253.76 | 26,500 | — | — | — | — | — |
| 2021-09-08 | $247.71 | $251.14 | $246.00 | $249.80 | 36,300 | — | — | — | — | — |
| 2021-09-07 | $251.18 | $252.78 | $249.24 | $249.58 | 18,400 | — | — | — | — | — |
| 2021-09-03 | $256.99 | $257.49 | $251.01 | $252.48 | 26,600 | — | — | — | — | — |
| 2021-09-02 | $255.27 | $259.75 | $253.34 | $259.07 | 19,800 | — | — | — | — | — |
| 2021-09-01 | $254.90 | $258.95 | $252.49 | $255.12 | 24,500 | — | — | — | — | — |
| 2021-08-31 | $258.33 | $260.30 | $251.22 | $255.50 | 85,300 | — | — | — | — | — |
| 2021-08-30 | $266.40 | $266.40 | $259.84 | $259.97 | 25,600 | — | — | — | — | — |
| 2021-08-27 | $257.56 | $265.48 | $254.26 | $263.93 | 40,800 | — | — | — | — | — |
| 2021-08-26 | $258.65 | $260.84 | $255.12 | $257.66 | 29,600 | — | — | — | — | — |
| 2021-08-25 | $258.56 | $260.11 | $251.25 | $259.67 | 30,900 | — | — | — | — | — |
| 2021-08-24 | $250.29 | $258.61 | $250.29 | $256.00 | 20,000 | — | — | — | — | — |
| 2021-08-23 | $252.65 | $252.65 | $247.11 | $250.65 | 31,100 | — | — | — | — | — |
| 2021-08-20 | $244.77 | $251.75 | $244.23 | $249.97 | 36,700 | — | — | — | — | — |
| 2021-08-19 | $249.20 | $250.71 | $240.03 | $246.42 | 29,100 | — | — | — | — | — |
| 2021-08-18 | $253.63 | $257.55 | $249.76 | $250.48 | 19,300 | — | — | — | — | — |
| 2021-08-17 | $259.49 | $259.49 | $252.67 | $254.37 | 56,700 | — | — | — | — | — |
| 2021-08-16 | $254.48 | $261.89 | $247.10 | $260.65 | 32,500 | — | — | — | — | — |
| 2021-08-13 | $254.93 | $256.15 | $254.52 | $254.52 | 12,800 | — | — | — | — | — |
| 2021-08-12 | $261.28 | $261.28 | $253.57 | $254.50 | 26,000 | — | — | — | — | — |
| 2021-08-11 | $252.85 | $259.71 | $252.62 | $259.66 | 30,300 | — | — | — | — | — |
| 2021-08-10 | $247.23 | $254.16 | $241.90 | $251.95 | 31,000 | — | — | — | — | — |
| 2021-08-09 | $245.66 | $247.98 | $244.96 | $245.80 | 18,200 | — | — | — | — | — |
| 2021-08-06 | $245.00 | $250.00 | $239.59 | $248.18 | 47,100 | — | — | — | — | — |
| 2021-08-05 | $240.09 | $241.62 | $235.35 | $241.62 | 18,600 | — | — | — | — | — |
| 2021-08-04 | $235.61 | $240.90 | $235.61 | $238.60 | 26,000 | — | — | — | — | — |
| 2021-08-03 | $238.65 | $238.65 | $235.00 | $236.50 | 29,500 | — | — | — | — | — |
| 2021-08-02 | $237.79 | $243.76 | $236.69 | $237.28 | 28,000 | — | — | — | — | — |
| 2021-07-30 | $237.19 | $240.00 | $233.38 | $235.00 | 29,000 | — | — | — | — | — |
| 2021-07-29 | $231.92 | $240.00 | $231.92 | $239.00 | 28,300 | — | — | — | — | — |
| 2021-07-28 | $230.47 | $231.20 | $227.99 | $228.98 | 23,100 | — | — | — | — | — |
| 2021-07-27 | $228.40 | $231.02 | $226.80 | $227.51 | 35,300 | — | — | — | — | — |
| 2021-07-26 | $219.26 | $230.34 | $219.26 | $228.41 | 52,600 | — | — | — | — | — |
| 2021-07-23 | $213.81 | $218.32 | $213.21 | $217.85 | 18,000 | — | — | — | — | — |
| 2021-07-22 | $217.70 | $219.73 | $212.58 | $213.30 | 28,000 | — | — | — | — | — |
| 2021-07-21 | $221.24 | $221.24 | $216.33 | $220.82 | 27,500 | — | — | — | — | — |
| 2021-07-20 | $211.96 | $223.07 | $210.05 | $219.33 | 36,700 | — | — | — | — | — |
| 2021-07-19 | $205.71 | $213.01 | $205.00 | $212.14 | 30,800 | — | — | — | — | — |
| 2021-07-16 | $212.00 | $215.62 | $209.86 | $209.99 | 31,300 | — | — | — | — | — |
| 2021-07-15 | $210.58 | $212.75 | $209.19 | $211.90 | 23,700 | — | — | — | — | — |
| 2021-07-14 | $208.11 | $213.15 | $207.17 | $212.28 | 35,200 | — | — | — | — | — |
| 2021-07-13 | $214.11 | $214.11 | $207.41 | $207.54 | 37,500 | — | — | — | — | — |
| 2021-07-12 | $216.30 | $218.31 | $214.60 | $215.39 | 25,100 | — | — | — | — | — |
| 2021-07-09 | $217.16 | $218.18 | $214.82 | $216.29 | 27,000 | — | — | — | — | — |
| 2021-07-08 | $218.47 | $221.36 | $214.17 | $215.83 | 55,400 | — | — | — | — | — |
| 2021-07-07 | $223.88 | $227.62 | $222.21 | $223.50 | 19,000 | — | — | — | — | — |
| 2021-07-06 | $228.26 | $228.26 | $220.70 | $223.54 | 31,200 | — | — | — | — | — |
| 2021-07-02 | $229.80 | $233.12 | $226.37 | $227.01 | 30,300 | — | — | — | — | — |
| 2021-07-01 | $223.73 | $230.52 | $223.00 | $230.42 | 37,800 | — | — | — | — | — |
| 2021-06-30 | $222.06 | $224.63 | $222.00 | $222.19 | 28,700 | — | — | — | — | — |
| 2021-06-29 | $220.60 | $226.16 | $220.60 | $223.38 | 22,400 | — | — | — | — | — |
| 2021-06-28 | $221.36 | $222.07 | $216.56 | $221.19 | 31,300 | — | — | — | — | — |
| 2021-06-25 | $220.17 | $222.40 | $218.48 | $219.81 | 171,500 | — | — | — | — | — |
| 2021-06-24 | $219.78 | $220.83 | $217.63 | $220.17 | 26,200 | — | — | — | — | — |
| 2021-06-23 | $220.79 | $220.79 | $216.60 | $218.02 | 29,400 | — | — | — | — | — |
| 2021-06-22 | $217.38 | $220.15 | $215.98 | $220.15 | 17,900 | — | — | — | — | — |
| 2021-06-21 | $219.85 | $219.85 | $215.45 | $218.67 | 26,400 | — | — | — | — | — |
| 2021-06-18 | $216.35 | $221.55 | $215.25 | $217.37 | 63,800 | — | — | — | — | — |
| 2021-06-17 | $215.00 | $220.98 | $214.52 | $218.97 | 34,100 | — | — | — | — | — |
| 2021-06-16 | $216.13 | $217.48 | $214.00 | $215.00 | 31,100 | — | — | — | — | — |
| 2021-06-15 | $216.32 | $219.70 | $215.96 | $216.70 | 41,000 | — | — | — | — | — |
| 2021-06-14 | $218.46 | $224.09 | $215.03 | $215.12 | 43,400 | — | — | — | — | — |
| 2021-06-11 | $216.06 | $219.37 | $216.06 | $218.57 | 24,500 | — | — | — | — | — |
| 2021-06-10 | $222.80 | $223.00 | $215.39 | $215.52 | 32,600 | — | — | — | — | — |
| 2021-06-09 | $228.13 | $228.13 | $220.56 | $221.58 | 32,700 | — | — | — | — | — |
| 2021-06-08 | $225.52 | $229.21 | $225.52 | $227.93 | 27,600 | — | — | — | — | — |
| 2021-06-07 | $229.53 | $230.63 | $223.86 | $226.00 | 44,500 | — | — | — | — | — |
| 2021-06-04 | $223.89 | $229.56 | $223.62 | $227.57 | 35,400 | — | — | — | — | — |
| 2021-06-03 | $219.87 | $223.42 | $214.82 | $221.90 | 47,400 | — | — | — | — | — |
| 2021-06-02 | $224.42 | $225.46 | $218.61 | $220.54 | 42,300 | — | — | — | — | — |
| 2021-06-01 | $222.65 | $226.04 | $219.60 | $225.26 | 49,000 | — | — | — | — | — |
| 2021-05-28 | $226.26 | $226.26 | $219.13 | $221.27 | 30,900 | — | — | — | — | — |
| 2021-05-27 | $228.06 | $231.05 | $218.37 | $219.20 | 54,800 | — | — | — | — | — |
| 2021-05-26 | $215.49 | $223.46 | $215.07 | $223.04 | 86,600 | — | — | — | — | — |
| 2021-05-25 | $211.90 | $217.10 | $210.61 | $210.69 | 30,600 | — | — | — | — | — |
| 2021-05-24 | $208.56 | $212.65 | $208.56 | $209.94 | 29,400 | — | — | — | — | — |
| 2021-05-21 | $214.28 | $215.44 | $207.61 | $208.31 | 40,600 | — | — | — | — | — |
| 2021-05-20 | $209.37 | $211.50 | $207.34 | $211.50 | 37,500 | — | — | — | — | — |
| 2021-05-19 | $207.71 | $209.28 | $205.61 | $208.44 | 49,900 | — | — | — | — | — |
| 2021-05-18 | $209.53 | $211.46 | $209.53 | $209.70 | 51,000 | — | — | — | — | — |
| 2021-05-17 | $207.25 | $211.11 | $206.74 | $210.13 | 34,900 | — | — | — | — | — |
| 2021-05-14 | $208.61 | $211.57 | $206.02 | $209.77 | 28,300 | — | — | — | — | — |
| 2021-05-13 | $197.16 | $209.28 | $197.16 | $207.81 | 70,000 | — | — | — | — | — |
| 2021-05-12 | $203.27 | $203.96 | $196.46 | $196.47 | 65,400 | — | — | — | — | — |
| 2021-05-11 | $205.52 | $206.79 | $201.63 | $203.40 | 46,400 | — | — | — | — | — |
| 2021-05-10 | $215.50 | $217.07 | $209.42 | $210.03 | 63,800 | — | — | — | — | — |
| 2021-05-07 | $207.53 | $216.32 | $207.53 | $215.78 | 42,700 | — | — | — | — | — |
| 2021-05-06 | $204.69 | $208.79 | $204.16 | $208.18 | 32,700 | — | — | — | — | — |
| 2021-05-05 | $206.26 | $206.26 | $200.12 | $205.37 | 76,400 | — | — | — | — | — |
| 2021-05-04 | $212.53 | $212.53 | $205.01 | $205.67 | 52,500 | — | — | — | — | — |
| 2021-05-03 | $212.11 | $214.61 | $209.51 | $212.78 | 62,400 | — | — | — | — | — |
| 2021-04-30 | $214.54 | $214.54 | $208.08 | $209.43 | 68,700 | — | — | — | — | — |
| 2021-04-29 | $215.87 | $217.23 | $213.99 | $216.85 | 25,400 | — | — | — | — | — |
| 2021-04-28 | $217.58 | $217.80 | $211.92 | $213.37 | 20,600 | — | — | — | — | — |
| 2021-04-27 | $221.08 | $221.67 | $215.70 | $216.49 | 32,100 | — | — | — | — | — |
| 2021-04-26 | $215.90 | $219.71 | $215.62 | $219.71 | 32,400 | — | — | — | — | — |
| 2021-04-23 | $216.39 | $217.67 | $213.27 | $215.87 | 40,700 | — | — | — | — | — |
| 2021-04-22 | $213.70 | $216.66 | $212.68 | $214.40 | 55,400 | — | — | — | — | — |
| 2021-04-21 | $216.60 | $217.76 | $213.15 | $214.26 | 51,300 | — | — | — | — | — |
| 2021-04-20 | $222.20 | $222.96 | $214.23 | $215.37 | 48,400 | — | — | — | — | — |
| 2021-04-19 | $222.79 | $225.17 | $220.00 | $221.30 | 21,500 | — | — | — | — | — |
| 2021-04-16 | $220.38 | $225.72 | $218.87 | $224.02 | 65,200 | — | — | — | — | — |
| 2021-04-15 | $223.14 | $223.14 | $216.29 | $217.50 | 26,000 | — | — | — | — | — |
| 2021-04-14 | $224.59 | $227.08 | $222.31 | $223.10 | 26,800 | — | — | — | — | — |
| 2021-04-13 | $222.37 | $223.75 | $220.02 | $222.78 | 19,800 | — | — | — | — | — |
| 2021-04-12 | $222.16 | $225.78 | $222.14 | $224.32 | 17,600 | — | — | — | — | — |
| 2021-04-09 | $226.73 | $226.73 | $222.35 | $224.62 | 48,000 | — | — | — | — | — |
| 2021-04-08 | $233.39 | $233.39 | $224.18 | $226.43 | 51,900 | — | — | — | — | — |
| 2021-04-07 | $239.00 | $241.01 | $232.87 | $233.17 | 30,700 | — | — | — | — | — |
| 2021-04-06 | $240.38 | $240.38 | $236.15 | $240.36 | 39,700 | — | — | — | — | — |
| 2021-04-05 | $235.31 | $242.06 | $229.68 | $241.90 | 51,800 | — | — | — | — | — |
| 2021-04-01 | $225.52 | $233.47 | $225.52 | $232.41 | 38,100 | — | — | — | — | — |
| 2021-03-31 | $225.08 | $229.19 | $220.58 | $225.61 | 56,300 | — | — | — | — | — |
| 2021-03-30 | $232.32 | $232.32 | $223.03 | $225.04 | 49,000 | — | — | — | — | — |
| 2021-03-29 | $230.36 | $232.88 | $225.01 | $230.81 | 71,900 | — | — | — | — | — |
| 2021-03-26 | $221.62 | $232.78 | $221.62 | $230.84 | 34,100 | — | — | — | — | — |
| 2021-03-25 | $215.00 | $226.74 | $212.13 | $225.89 | 37,000 | — | — | — | — | — |
| 2021-03-24 | $221.49 | $222.69 | $216.84 | $217.17 | 82,800 | — | — | — | — | — |
| 2021-03-23 | $226.43 | $227.36 | $218.01 | $220.64 | 47,700 | — | — | — | — | — |
| 2021-03-22 | $230.43 | $230.62 | $226.68 | $229.15 | 46,500 | — | — | — | — | — |
| 2021-03-19 | $223.56 | $231.63 | $220.67 | $230.62 | 139,300 | — | — | — | — | — |
| 2021-03-18 | $222.29 | $222.52 | $214.37 | $217.00 | 49,200 | — | — | — | — | — |
| 2021-03-17 | $220.41 | $222.97 | $214.94 | $222.85 | 35,300 | — | — | — | — | — |
| 2021-03-16 | $221.75 | $225.19 | $218.09 | $220.92 | 23,600 | — | — | — | — | — |
| 2021-03-15 | $222.01 | $224.01 | $218.23 | $224.01 | 30,900 | — | — | — | — | — |
| 2021-03-12 | $222.78 | $226.62 | $219.16 | $223.93 | 26,800 | — | — | — | — | — |
| 2021-03-11 | $226.33 | $229.11 | $223.79 | $224.70 | 29,400 | — | — | — | — | — |
| 2021-03-10 | $222.48 | $229.89 | $222.48 | $228.00 | 28,700 | — | — | — | — | — |
| 2021-03-09 | $223.54 | $225.29 | $220.44 | $221.52 | 25,600 | — | — | — | — | — |
| 2021-03-08 | $223.77 | $225.87 | $219.81 | $220.62 | 26,900 | — | — | — | — | — |
| 2021-03-05 | $210.77 | $221.83 | $208.21 | $221.67 | 34,200 | — | — | — | — | — |
| 2021-03-04 | $216.00 | $219.91 | $207.26 | $209.09 | 65,600 | — | — | — | — | — |
| 2021-03-03 | $218.44 | $220.94 | $215.29 | $216.00 | 29,100 | — | — | — | — | — |
| 2021-03-02 | $216.00 | $218.72 | $214.52 | $216.50 | 26,100 | — | — | — | — | — |
| 2021-03-01 | $216.74 | $217.52 | $211.41 | $216.48 | 32,100 | — | — | — | — | — |
| 2021-02-26 | $209.69 | $214.80 | $208.30 | $210.91 | 46,300 | — | — | — | — | — |
| 2021-02-25 | $223.09 | $225.42 | $208.40 | $208.61 | 39,300 | — | — | — | — | — |
| 2021-02-24 | $216.44 | $223.88 | $213.89 | $222.93 | 50,600 | — | — | — | — | — |
| 2021-02-23 | $213.76 | $219.30 | $211.29 | $217.55 | 32,800 | — | — | — | — | — |
| 2021-02-22 | $213.88 | $215.37 | $209.84 | $213.64 | 38,000 | — | — | — | — | — |
| 2021-02-19 | $214.14 | $218.81 | $214.14 | $216.38 | 29,400 | — | — | — | — | — |
| 2021-02-18 | $215.82 | $218.00 | $214.21 | $214.43 | 14,400 | — | — | — | — | — |
| 2021-02-17 | $213.29 | $217.99 | $210.27 | $215.48 | 21,500 | — | — | — | — | — |
| 2021-02-16 | $224.52 | $224.52 | $214.17 | $215.00 | 33,800 | — | — | — | — | — |
| 2021-02-12 | $231.29 | $231.35 | $224.91 | $225.20 | 35,900 | — | — | — | — | — |
| 2021-02-11 | $221.62 | $230.70 | $220.87 | $230.58 | 58,000 | — | — | — | — | — |
| 2021-02-10 | $216.30 | $221.07 | $212.56 | $219.01 | 42,400 | — | — | — | — | — |
| 2021-02-09 | $215.00 | $216.38 | $210.95 | $214.00 | 38,400 | — | — | — | — | — |
| 2021-02-08 | $205.14 | $214.96 | $204.01 | $214.96 | 32,900 | — | — | — | — | — |
| 2021-02-05 | $202.73 | $206.62 | $201.72 | $206.28 | 26,400 | — | — | — | — | — |
| 2021-02-04 | $200.69 | $203.31 | $199.93 | $202.36 | 20,600 | — | — | — | — | — |
| 2021-02-03 | $204.00 | $204.45 | $200.45 | $202.00 | 41,700 | — | — | — | — | — |
| 2021-02-02 | $199.30 | $209.65 | $198.00 | $204.00 | 56,800 | — | — | — | — | — |
| 2021-02-01 | $193.65 | $197.76 | $192.35 | $194.00 | 45,300 | — | — | — | — | — |
| 2021-01-29 | $181.45 | $193.51 | $181.00 | $188.66 | 65,700 | — | — | — | — | — |
| 2021-01-28 | $182.57 | $184.67 | $179.00 | $181.58 | 45,800 | — | — | — | — | — |
| 2021-01-27 | $180.73 | $187.80 | $179.01 | $182.05 | 57,100 | — | — | — | — | — |
| 2021-01-26 | $189.20 | $190.30 | $184.64 | $185.30 | 36,000 | — | — | — | — | — |
| 2021-01-25 | $193.82 | $195.42 | $187.33 | $188.37 | 31,800 | — | — | — | — | — |
| 2021-01-22 | $193.25 | $196.52 | $189.87 | $195.10 | 34,100 | — | — | — | — | — |
| 2021-01-21 | $194.00 | $197.49 | $193.06 | $194.48 | 29,000 | — | — | — | — | — |
| 2021-01-20 | $186.70 | $195.14 | $186.70 | $194.07 | 38,100 | — | — | — | — | — |
| 2021-01-19 | $189.19 | $190.17 | $185.61 | $187.26 | 28,100 | — | — | — | — | — |
| 2021-01-15 | $184.83 | $194.25 | $184.83 | $188.30 | 38,000 | — | — | — | — | — |
| 2021-01-14 | $185.35 | $187.94 | $183.43 | $186.73 | 43,100 | — | — | — | — | — |
| 2021-01-13 | $188.70 | $190.33 | $182.20 | $183.14 | 24,800 | — | — | — | — | — |
| 2021-01-12 | $185.31 | $188.59 | $183.18 | $187.70 | 23,300 | — | — | — | — | — |
| 2021-01-11 | $178.00 | $187.90 | $178.00 | $185.80 | 28,800 | — | — | — | — | — |
| 2021-01-08 | $192.78 | $195.07 | $179.90 | $180.14 | 52,100 | — | — | — | — | — |
| 2021-01-07 | $187.66 | $195.70 | $187.66 | $193.15 | 40,000 | — | — | — | — | — |
| 2021-01-06 | $181.89 | $192.03 | $177.01 | $188.42 | 71,700 | — | — | — | — | — |
| 2021-01-05 | $174.98 | $182.04 | $174.84 | $179.00 | 40,700 | — | — | — | — | — |
| 2021-01-04 | $177.39 | $177.39 | $170.86 | $174.36 | 49,600 | — | — | — | — | — |
| 2020-12-31 | $177.95 | $177.95 | $172.23 | $175.45 | 55,600 | — | — | — | — | — |
| 2020-12-30 | $175.15 | $180.71 | $175.15 | $178.71 | 27,200 | — | — | — | — | — |
| 2020-12-29 | $181.16 | $181.87 | $175.29 | $177.85 | 24,300 | — | — | — | — | — |
| 2020-12-28 | $183.96 | $183.96 | $179.70 | $179.70 | 24,300 | — | — | — | — | — |
| 2020-12-24 | $181.18 | $182.01 | $179.77 | $181.45 | 17,900 | — | — | — | — | — |
| 2020-12-23 | $181.78 | $182.43 | $179.01 | $180.22 | 28,400 | — | — | — | — | — |
| 2020-12-22 | $181.00 | $183.31 | $181.00 | $181.84 | 21,700 | — | — | — | — | — |
| 2020-12-21 | $183.75 | $183.75 | $178.79 | $179.78 | 62,900 | — | — | — | — | — |
| 2020-12-18 | $184.88 | $188.64 | $183.00 | $188.00 | 210,400 | — | — | — | — | — |
| 2020-12-17 | $178.92 | $184.54 | $178.92 | $183.87 | 47,700 | — | — | — | — | — |
| 2020-12-16 | $180.48 | $181.35 | $177.08 | $177.51 | 39,400 | — | — | — | — | — |
| 2020-12-15 | $180.00 | $182.12 | $178.96 | $180.41 | 40,800 | — | — | — | — | — |
| 2020-12-14 | $180.34 | $184.99 | $178.60 | $179.30 | 31,700 | — | — | — | — | — |
| 2020-12-11 | $183.30 | $183.73 | $177.25 | $178.28 | 35,900 | — | — | — | — | — |
| 2020-12-10 | $181.00 | $185.79 | $181.00 | $182.74 | 18,400 | — | — | — | — | — |
| 2020-12-09 | $185.87 | $188.05 | $183.60 | $184.67 | 29,100 | — | — | — | — | — |
| 2020-12-08 | $186.48 | $187.33 | $181.30 | $183.59 | 30,100 | — | — | — | — | — |
| 2020-12-07 | $183.50 | $189.85 | $179.71 | $189.30 | 27,300 | — | — | — | — | — |
| 2020-12-04 | $188.56 | $188.56 | $181.10 | $183.68 | 25,500 | — | — | — | — | — |
| 2020-12-03 | $181.16 | $191.13 | $179.36 | $187.11 | 35,700 | — | — | — | — | — |
| 2020-12-02 | $187.00 | $187.67 | $181.77 | $181.99 | 32,600 | — | — | — | — | — |
| 2020-12-01 | $181.74 | $191.00 | $181.08 | $187.19 | 78,800 | — | — | — | — | — |
| 2020-11-30 | $186.04 | $187.01 | $178.61 | $180.01 | 98,200 | — | — | — | — | — |
| 2020-11-27 | $187.92 | $190.32 | $186.74 | $187.52 | 30,400 | — | — | — | — | — |
| 2020-11-25 | $197.50 | $197.50 | $189.04 | $189.21 | 79,000 | — | — | — | — | — |
| 2020-11-24 | $200.91 | $202.26 | $197.20 | $199.61 | 27,700 | — | — | — | — | — |
| 2020-11-23 | $196.59 | $200.81 | $193.59 | $200.14 | 32,000 | — | — | — | — | — |
| 2020-11-20 | $195.26 | $198.37 | $194.02 | $195.52 | 28,800 | — | — | — | — | — |
| 2020-11-19 | $200.69 | $200.88 | $196.48 | $197.66 | 30,300 | — | — | — | — | — |
| 2020-11-18 | $206.04 | $208.03 | $199.14 | $201.40 | 40,100 | — | — | — | — | — |
| 2020-11-17 | $198.37 | $208.75 | $198.37 | $206.12 | 53,900 | — | — | — | — | — |
| 2020-11-16 | $199.32 | $200.76 | $195.27 | $198.77 | 34,000 | — | — | — | — | — |
| 2020-11-13 | $196.30 | $199.60 | $193.13 | $195.83 | 35,100 | — | — | — | — | — |
| 2020-11-12 | $198.86 | $198.86 | $191.92 | $193.73 | 54,100 | — | — | — | — | — |
| 2020-11-11 | $199.48 | $202.49 | $197.78 | $201.71 | 70,300 | — | — | — | — | — |
| 2020-11-10 | $193.28 | $204.84 | $193.28 | $199.97 | 73,500 | — | — | — | — | — |
| 2020-11-09 | $206.67 | $206.67 | $189.99 | $190.05 | 81,300 | — | — | — | — | — |
| 2020-11-06 | $203.45 | $203.45 | $194.36 | $195.00 | 29,800 | — | — | — | — | — |
| 2020-11-05 | $199.33 | $202.93 | $199.11 | $201.39 | 25,000 | — | — | — | — | — |
| 2020-11-04 | $189.78 | $200.18 | $186.12 | $199.40 | 61,800 | — | — | — | — | — |
| 2020-11-03 | $189.04 | $193.14 | $184.22 | $193.14 | 54,300 | — | — | — | — | — |
| 2020-11-02 | $175.71 | $185.32 | $175.71 | $184.98 | 72,300 | — | — | — | — | — |
| 2020-10-30 | $170.27 | $175.00 | $169.03 | $172.14 | 88,100 | — | — | — | — | — |
| 2020-10-29 | $174.82 | $178.31 | $170.99 | $178.00 | 70,500 | — | — | — | — | — |
| 2020-10-28 | $168.06 | $178.43 | $162.93 | $174.83 | 68,900 | — | — | — | — | — |
| 2020-10-27 | $170.10 | $171.09 | $165.57 | $167.57 | 52,200 | — | — | — | — | — |
| 2020-10-26 | $176.02 | $177.60 | $170.37 | $171.03 | 36,100 | — | — | — | — | — |
| 2020-10-23 | $179.23 | $180.34 | $175.82 | $178.77 | 62,600 | — | — | — | — | — |
| 2020-10-22 | $179.82 | $180.63 | $177.21 | $178.34 | 52,000 | — | — | — | — | — |
| 2020-10-21 | $182.50 | $185.90 | $177.24 | $178.00 | 68,200 | — | — | — | — | — |
| 2020-10-20 | $180.89 | $184.99 | $178.78 | $182.38 | 41,800 | — | — | — | — | — |
| 2020-10-19 | $179.01 | $182.56 | $177.06 | $178.94 | 37,400 | — | — | — | — | — |
| 2020-10-16 | $180.59 | $183.22 | $179.50 | $179.61 | 34,100 | — | — | — | — | — |
| 2020-10-15 | $174.32 | $181.72 | $173.22 | $181.22 | 49,900 | — | — | — | — | — |
| 2020-10-14 | $182.42 | $182.42 | $176.14 | $177.77 | 35,700 | — | — | — | — | — |
| 2020-10-13 | $185.82 | $187.80 | $180.37 | $180.72 | 55,900 | — | — | — | — | — |
| 2020-10-12 | $187.27 | $188.80 | $185.00 | $187.67 | 47,100 | — | — | — | — | — |
| 2020-10-09 | $187.26 | $187.58 | $182.17 | $186.11 | 55,800 | — | — | — | — | — |
| 2020-10-08 | $186.86 | $189.00 | $181.90 | $184.25 | 49,300 | — | — | — | — | — |
| 2020-10-07 | $186.06 | $186.06 | $180.97 | $184.00 | 78,700 | — | — | — | — | — |
| 2020-10-06 | $189.07 | $190.47 | $183.69 | $183.81 | 55,900 | — | — | — | — | — |
| 2020-10-05 | $186.26 | $188.30 | $181.09 | $186.69 | 59,900 | — | — | — | — | — |
| 2020-10-02 | $179.00 | $186.91 | $178.15 | $184.53 | 50,400 | — | — | — | — | — |
| 2020-10-01 | $182.17 | $183.85 | $180.50 | $182.93 | 61,000 | — | — | — | — | — |
| 2020-09-30 | $179.68 | $183.64 | $179.64 | $180.31 | 50,600 | — | — | — | — | — |
| 2020-09-29 | $185.25 | $186.16 | $178.91 | $179.06 | 36,200 | — | — | — | — | — |
| 2020-09-28 | $177.72 | $185.21 | $174.53 | $184.54 | 48,700 | — | — | — | — | — |
| 2020-09-25 | $173.86 | $176.40 | $169.53 | $174.20 | 77,800 | — | — | — | — | — |
| 2020-09-24 | $175.48 | $180.66 | $174.22 | $176.50 | 50,400 | — | — | — | — | — |
| 2020-09-23 | $176.69 | $177.50 | $174.05 | $175.00 | 68,800 | — | — | — | — | — |
| 2020-09-22 | $167.10 | $173.00 | $166.43 | $172.35 | 37,700 | — | — | — | — | — |
| 2020-09-21 | $166.28 | $167.54 | $162.88 | $166.22 | 55,200 | — | — | — | — | — |
| 2020-09-18 | $174.99 | $174.99 | $168.20 | $170.30 | 155,200 | — | — | — | — | — |
| 2020-09-17 | $173.11 | $175.73 | $171.46 | $172.21 | 41,500 | — | — | — | — | — |
| 2020-09-16 | $178.53 | $180.77 | $175.87 | $176.90 | 42,400 | — | — | — | — | — |
| 2020-09-15 | $179.23 | $180.34 | $176.06 | $176.70 | 41,900 | — | — | — | — | — |
| 2020-09-14 | $180.67 | $182.38 | $173.81 | $176.75 | 39,000 | — | — | — | — | — |
| 2020-09-11 | $183.11 | $184.00 | $176.92 | $177.74 | 36,400 | — | — | — | — | — |
| 2020-09-10 | $184.01 | $185.85 | $182.71 | $183.80 | 33,200 | — | — | — | — | — |
| 2020-09-09 | $186.29 | $186.55 | $183.21 | $184.57 | 29,900 | — | — | — | — | — |
| 2020-09-08 | $181.91 | $190.12 | $179.46 | $185.04 | 43,400 | — | — | — | — | — |
| 2020-09-04 | $197.81 | $197.81 | $183.60 | $185.19 | 56,700 | — | — | — | — | — |
| 2020-09-03 | $202.20 | $202.28 | $194.22 | $194.75 | 61,700 | — | — | — | — | — |
| 2020-09-02 | $201.51 | $202.46 | $197.72 | $201.90 | 45,200 | — | — | — | — | — |
| 2020-09-01 | $190.22 | $203.86 | $189.50 | $200.50 | 73,100 | — | — | — | — | — |
| 2020-08-31 | $193.00 | $193.00 | $188.65 | $190.91 | 50,200 | — | — | — | — | — |
| 2020-08-28 | $191.25 | $194.83 | $190.68 | $193.96 | 38,500 | — | — | — | — | — |
| 2020-08-27 | $195.00 | $200.05 | $192.01 | $192.44 | 30,700 | — | — | — | — | — |
| 2020-08-26 | $199.46 | $199.46 | $191.48 | $191.86 | 33,600 | — | — | — | — | — |
| 2020-08-25 | $205.00 | $205.03 | $196.07 | $199.52 | 40,400 | — | — | — | — | — |
| 2020-08-24 | $205.00 | $205.66 | $202.03 | $203.34 | 28,100 | — | — | — | — | — |
| 2020-08-21 | $199.20 | $203.60 | $198.98 | $203.40 | 39,500 | — | — | — | — | — |
| 2020-08-20 | $201.96 | $204.33 | $199.83 | $200.43 | 29,000 | — | — | — | — | — |
| 2020-08-19 | $203.72 | $206.50 | $200.03 | $204.28 | 37,100 | — | — | — | — | — |
| 2020-08-18 | $212.87 | $213.89 | $202.56 | $204.52 | 41,400 | — | — | — | — | — |
| 2020-08-17 | $205.77 | $212.23 | $205.77 | $211.39 | 25,100 | — | — | — | — | — |
| 2020-08-14 | $206.96 | $207.39 | $203.65 | $205.68 | 22,700 | — | — | — | — | — |
| 2020-08-13 | $208.85 | $210.50 | $205.71 | $208.15 | 19,000 | — | — | — | — | — |
| 2020-08-12 | $211.65 | $211.65 | $205.19 | $209.05 | 30,700 | — | — | — | — | — |
| 2020-08-11 | $208.00 | $211.64 | $204.49 | $207.51 | 37,800 | — | — | — | — | — |
| 2020-08-10 | $206.56 | $214.27 | $201.31 | $204.99 | 68,100 | — | — | — | — | — |
| 2020-08-07 | $205.00 | $205.65 | $201.09 | $204.69 | 40,000 | — | — | — | — | — |
| 2020-08-06 | $206.98 | $207.35 | $202.46 | $205.19 | 30,400 | — | — | — | — | — |
| 2020-08-05 | $209.12 | $211.12 | $205.93 | $207.66 | 35,700 | — | — | — | — | — |
| 2020-08-04 | $209.33 | $211.30 | $203.48 | $206.36 | 46,700 | — | — | — | — | — |
| 2020-08-03 | $203.11 | $213.62 | $202.96 | $210.99 | 63,400 | — | — | — | — | — |
| 2020-07-31 | $200.50 | $207.00 | $191.89 | $200.33 | 73,300 | — | — | — | — | — |
| 2020-07-30 | $189.11 | $208.39 | $189.11 | $203.00 | 98,300 | — | — | — | — | — |
| 2020-07-29 | $187.45 | $192.55 | $184.02 | $192.55 | 42,900 | — | — | — | — | — |
| 2020-07-28 | $188.73 | $192.26 | $183.83 | $183.83 | 38,400 | — | — | — | — | — |
| 2020-07-27 | $185.96 | $191.80 | $185.62 | $191.23 | 34,300 | — | — | — | — | — |
| 2020-07-24 | $188.11 | $189.16 | $180.61 | $186.09 | 25,300 | — | — | — | — | — |
| 2020-07-23 | $193.52 | $196.52 | $183.10 | $187.55 | 30,400 | — | — | — | — | — |
| 2020-07-22 | $185.32 | $196.91 | $182.21 | $192.95 | 39,800 | — | — | — | — | — |
| 2020-07-21 | $190.40 | $191.75 | $188.05 | $188.05 | 25,500 | — | — | — | — | — |
| 2020-07-20 | $187.30 | $188.96 | $183.43 | $186.92 | 16,300 | — | — | — | — | — |
| 2020-07-17 | $190.15 | $194.28 | $188.44 | $189.14 | 25,700 | — | — | — | — | — |
| 2020-07-16 | $191.39 | $192.20 | $185.82 | $191.70 | 24,400 | — | — | — | — | — |
| 2020-07-15 | $187.67 | $192.65 | $185.11 | $191.21 | 46,300 | — | — | — | — | — |
| 2020-07-14 | $179.03 | $183.00 | $176.87 | $182.64 | 68,800 | — | — | — | — | — |
| 2020-07-13 | $189.02 | $190.48 | $180.11 | $180.11 | 68,600 | — | — | — | — | — |
| 2020-07-10 | $178.30 | $186.17 | $178.30 | $185.47 | 33,600 | — | — | — | — | — |
| 2020-07-09 | $188.20 | $189.17 | $177.59 | $178.79 | 42,800 | — | — | — | — | — |
| 2020-07-08 | $186.12 | $189.89 | $185.37 | $189.18 | 30,400 | — | — | — | — | — |
| 2020-07-07 | $188.79 | $192.69 | $184.62 | $185.33 | 41,600 | — | — | — | — | — |
| 2020-07-06 | $191.65 | $191.65 | $187.90 | $189.94 | 36,800 | — | — | — | — | — |
| 2020-07-02 | $195.34 | $195.34 | $185.84 | $187.21 | 29,500 | — | — | — | — | — |
| 2020-07-01 | $194.17 | $196.98 | $186.84 | $190.32 | 50,700 | — | — | — | — | — |
| 2020-06-30 | $196.00 | $196.00 | $190.14 | $192.85 | 57,900 | — | — | — | — | — |
| 2020-06-29 | $178.14 | $196.47 | $175.71 | $195.98 | 62,900 | — | — | — | — | — |
| 2020-06-26 | $180.76 | $182.73 | $174.04 | $174.33 | 97,800 | — | — | — | — | — |
| 2020-06-25 | $180.11 | $184.98 | $180.11 | $183.74 | 43,500 | — | — | — | — | — |
| 2020-06-24 | $188.13 | $188.65 | $178.81 | $181.99 | 41,900 | — | — | — | — | — |
| 2020-06-23 | $192.56 | $194.11 | $187.16 | $192.23 | 40,000 | — | — | — | — | — |
| 2020-06-22 | $182.16 | $188.37 | $179.73 | $188.25 | 35,900 | — | — | — | — | — |
| 2020-06-19 | $191.22 | $191.32 | $183.00 | $184.75 | 83,600 | — | — | — | — | — |
| 2020-06-18 | $190.95 | $194.96 | $186.92 | $187.29 | 60,200 | — | — | — | — | — |
| 2020-06-17 | $200.86 | $203.41 | $193.08 | $193.81 | 32,800 | — | — | — | — | — |
| 2020-06-16 | $202.89 | $204.98 | $197.18 | $199.46 | 56,700 | — | — | — | — | — |
| 2020-06-15 | $178.66 | $196.24 | $178.35 | $195.13 | 69,100 | — | — | — | — | — |
| 2020-06-12 | $189.46 | $189.46 | $179.27 | $186.21 | 61,800 | — | — | — | — | — |
| 2020-06-11 | $194.77 | $197.59 | $178.45 | $178.46 | 91,700 | — | — | — | — | — |
| 2020-06-10 | $210.71 | $211.13 | $200.41 | $202.84 | 52,100 | — | — | — | — | — |
| 2020-06-09 | $205.00 | $214.67 | $204.89 | $211.62 | 57,300 | — | — | — | — | — |
| 2020-06-08 | $213.19 | $214.27 | $207.86 | $208.22 | 41,800 | — | — | — | — | — |
| 2020-06-05 | $207.28 | $208.19 | $202.36 | $208.16 | 84,100 | — | — | — | — | — |
| 2020-06-04 | $195.37 | $203.99 | $195.37 | $197.29 | 43,500 | — | — | — | — | — |
| 2020-06-03 | $193.17 | $202.80 | $190.64 | $200.17 | 51,100 | — | — | — | — | — |
| 2020-06-02 | $190.82 | $192.98 | $186.16 | $188.70 | 53,700 | — | — | — | — | — |
| 2020-06-01 | $191.00 | $197.28 | $186.93 | $189.07 | 50,200 | — | — | — | — | — |
| 2020-05-29 | $187.27 | $191.87 | $186.18 | $190.19 | 64,000 | — | — | — | — | — |
| 2020-05-28 | $208.99 | $214.07 | $187.89 | $189.48 | 106,800 | — | — | — | — | — |
| 2020-05-27 | $210.00 | $210.00 | $183.52 | $204.98 | 114,500 | — | — | — | — | — |
| 2020-05-26 | $196.00 | $202.98 | $194.24 | $202.45 | 112,700 | — | — | — | — | — |
| 2020-05-22 | $180.68 | $187.23 | $175.51 | $186.73 | 64,800 | — | — | — | — | — |
| 2020-05-21 | $166.76 | $183.31 | $164.32 | $182.58 | 174,200 | — | — | — | — | — |
| 2020-05-20 | $158.73 | $167.77 | $158.73 | $167.60 | 68,000 | — | — | — | — | — |
| 2020-05-19 | $159.41 | $164.46 | $156.39 | $156.39 | 67,200 | — | — | — | — | — |
| 2020-05-18 | $153.46 | $165.44 | $153.46 | $162.18 | 72,400 | — | — | — | — | — |
| 2020-05-15 | $139.73 | $152.67 | $139.73 | $151.71 | 65,500 | — | — | — | — | — |
| 2020-05-14 | $136.86 | $142.08 | $134.00 | $140.90 | 49,300 | — | — | — | — | — |
| 2020-05-13 | $146.93 | $148.15 | $139.15 | $140.97 | 46,400 | — | — | — | — | — |
| 2020-05-12 | $158.86 | $158.86 | $149.32 | $149.44 | 35,300 | — | — | — | — | — |
| 2020-05-11 | $157.43 | $163.00 | $155.45 | $160.05 | 41,500 | — | — | — | — | — |
| 2020-05-08 | $158.32 | $161.39 | $156.43 | $161.39 | 48,100 | — | — | — | — | — |
| 2020-05-07 | $151.80 | $155.72 | $151.62 | $153.73 | 46,100 | — | — | — | — | — |
| 2020-05-06 | $152.11 | $153.70 | $147.63 | $148.42 | 38,300 | — | — | — | — | — |
| 2020-05-05 | $154.65 | $162.14 | $148.84 | $151.09 | 54,700 | — | — | — | — | — |
| 2020-05-04 | $145.21 | $150.87 | $142.22 | $150.48 | 58,700 | — | — | — | — | — |
| 2020-05-01 | $148.71 | $151.64 | $145.86 | $149.17 | 41,800 | — | — | — | — | — |
| 2020-04-30 | $164.09 | $166.78 | $153.06 | $154.68 | 75,900 | — | — | — | — | — |
| 2020-04-29 | $163.14 | $172.42 | $159.01 | $170.74 | 95,600 | — | — | — | — | — |
| 2020-04-28 | $148.84 | $157.37 | $148.84 | $155.85 | 85,700 | — | — | — | — | — |
| 2020-04-27 | $139.70 | $147.71 | $138.92 | $146.69 | 94,700 | — | — | — | — | — |
| 2020-04-24 | $131.58 | $137.58 | $131.00 | $137.13 | 43,600 | — | — | — | — | — |
| 2020-04-23 | $127.30 | $132.93 | $125.97 | $130.54 | 50,900 | — | — | — | — | — |
| 2020-04-22 | $126.29 | $128.16 | $124.15 | $126.72 | 50,200 | — | — | — | — | — |
| 2020-04-21 | $117.10 | $121.97 | $116.00 | $121.50 | 44,900 | — | — | — | — | — |
| 2020-04-20 | $124.36 | $126.50 | $119.26 | $120.68 | 46,100 | — | — | — | — | — |
| 2020-04-17 | $130.43 | $139.69 | $126.34 | $128.79 | 58,100 | — | — | — | — | — |
| 2020-04-16 | $123.58 | $125.63 | $115.47 | $125.04 | 105,900 | — | — | — | — | — |
| 2020-04-15 | $127.48 | $130.27 | $120.83 | $122.14 | 83,500 | — | — | — | — | — |
| 2020-04-14 | $137.81 | $140.55 | $132.90 | $134.26 | 67,700 | — | — | — | — | — |
| 2020-04-13 | $138.84 | $138.84 | $131.57 | $135.26 | 44,400 | — | — | — | — | — |
| 2020-04-09 | $138.15 | $152.13 | $136.54 | $140.95 | 92,900 | — | — | — | — | — |
| 2020-04-08 | $126.95 | $143.98 | $126.95 | $141.92 | 86,600 | — | — | — | — | — |
| 2020-04-07 | $125.08 | $132.19 | $120.81 | $123.59 | 57,800 | — | — | — | — | — |
| 2020-04-06 | $113.70 | $124.99 | $113.70 | $120.41 | 89,600 | — | — | — | — | — |
| 2020-04-03 | $115.60 | $127.16 | $108.02 | $108.21 | 82,100 | — | — | — | — | — |
| 2020-04-02 | $117.37 | $123.03 | $114.37 | $117.35 | 56,000 | — | — | — | — | — |
| 2020-04-01 | $136.41 | $141.69 | $117.18 | $117.98 | 113,300 | — | — | — | — | — |
| 2020-03-31 | $150.48 | $150.48 | $141.59 | $144.94 | 61,100 | — | — | — | — | — |
| 2020-03-30 | $150.70 | $151.81 | $145.88 | $151.40 | 48,300 | — | — | — | — | — |
| 2020-03-27 | $156.96 | $162.00 | $148.47 | $148.47 | 83,200 | — | — | — | — | — |
| 2020-03-26 | $144.28 | $164.52 | $144.28 | $164.31 | 85,500 | — | — | — | — | — |
| 2020-03-25 | $133.15 | $146.31 | $133.15 | $142.20 | 83,000 | — | — | — | — | — |
| 2020-03-24 | $128.93 | $135.28 | $128.93 | $133.81 | 69,600 | — | — | — | — | — |
| 2020-03-23 | $119.08 | $124.20 | $114.62 | $122.47 | 58,400 | — | — | — | — | — |
| 2020-03-20 | $123.22 | $131.08 | $114.72 | $118.00 | 81,500 | — | — | — | — | — |
| 2020-03-19 | $112.48 | $128.41 | $108.30 | $125.56 | 81,200 | — | — | — | — | — |
| 2020-03-18 | $114.61 | $120.44 | $99.58 | $111.73 | 90,100 | — | — | — | — | — |
| 2020-03-17 | $125.39 | $128.28 | $114.23 | $122.48 | 111,200 | — | — | — | — | — |
| 2020-03-16 | $128.52 | $130.21 | $115.92 | $123.10 | 114,400 | — | — | — | — | — |
| 2020-03-13 | $145.52 | $146.25 | $134.09 | $146.25 | 95,100 | — | — | — | — | — |
| 2020-03-12 | $163.88 | $169.92 | $137.58 | $137.78 | 133,500 | — | — | — | — | — |
| 2020-03-11 | $183.90 | $184.16 | $175.59 | $175.76 | 78,500 | — | — | — | — | — |
| 2020-03-10 | $192.58 | $192.58 | $175.13 | $189.13 | 71,900 | — | — | — | — | — |
| 2020-03-09 | $203.27 | $203.27 | $185.42 | $189.21 | 99,500 | — | — | — | — | — |
| 2020-03-06 | $207.30 | $213.71 | $204.54 | $213.71 | 37,700 | — | — | — | — | — |
| 2020-03-05 | $213.06 | $216.65 | $209.77 | $213.08 | 61,500 | — | — | — | — | — |
| 2020-03-04 | $210.94 | $217.63 | $209.58 | $216.85 | 48,200 | — | — | — | — | — |
| 2020-03-03 | $206.14 | $210.63 | $202.31 | $208.27 | 42,900 | — | — | — | — | — |
| 2020-03-02 | $201.65 | $210.16 | $199.41 | $205.57 | 61,800 | — | — | — | — | — |
| 2020-02-28 | $203.72 | $209.47 | $197.20 | $201.72 | 93,800 | — | — | — | — | — |
| 2020-02-27 | $210.53 | $215.98 | $208.30 | $208.39 | 67,300 | — | — | — | — | — |
| 2020-02-26 | $209.80 | $218.78 | $208.32 | $215.08 | 63,800 | — | — | — | — | — |
| 2020-02-25 | $224.51 | $226.39 | $209.11 | $209.11 | 48,000 | — | — | — | — | — |
| 2020-02-24 | $222.22 | $224.68 | $220.52 | $223.43 | 25,100 | — | — | — | — | — |
| 2020-02-21 | $228.89 | $229.66 | $225.50 | $228.13 | 18,100 | — | — | — | — | — |
| 2020-02-20 | $227.90 | $229.62 | $225.00 | $228.67 | 18,300 | — | — | — | — | — |
| 2020-02-19 | $231.26 | $232.86 | $227.66 | $228.15 | 35,900 | — | — | — | — | — |
| 2020-02-18 | $229.79 | $233.26 | $229.75 | $230.45 | 32,000 | — | — | — | — | — |
| 2020-02-14 | $231.83 | $231.83 | $228.81 | $229.84 | 26,000 | — | — | — | — | — |
| 2020-02-13 | $228.44 | $235.00 | $223.83 | $231.18 | 33,600 | — | — | — | — | — |
| 2020-02-12 | $229.75 | $231.39 | $228.04 | $228.79 | 45,400 | — | — | — | — | — |
| 2020-02-11 | $235.18 | $236.10 | $229.62 | $229.68 | 50,500 | — | — | — | — | — |
| 2020-02-10 | $229.20 | $234.99 | $229.20 | $233.29 | 55,700 | — | — | — | — | — |
| 2020-02-07 | $229.77 | $231.73 | $227.70 | $228.76 | 57,700 | — | — | — | — | — |
| 2020-02-06 | $232.00 | $232.00 | $227.92 | $229.60 | 31,900 | — | — | — | — | — |
| 2020-02-05 | $226.84 | $232.53 | $223.77 | $230.75 | 52,700 | — | — | — | — | — |
| 2020-02-04 | $233.54 | $233.54 | $224.60 | $224.70 | 71,400 | — | — | — | — | — |
| 2020-02-03 | $225.35 | $233.25 | $225.35 | $230.47 | 116,900 | — | — | — | — | — |
| 2020-01-31 | $235.00 | $235.00 | $199.08 | $224.02 | 100,700 | — | — | — | — | — |
| 2020-01-30 | $217.38 | $218.22 | $208.40 | $210.25 | 102,900 | — | — | — | — | — |
| 2020-01-29 | $225.45 | $225.45 | $217.80 | $218.00 | 92,800 | — | — | — | — | — |
| 2020-01-28 | $225.72 | $226.73 | $223.05 | $225.51 | 42,300 | — | — | — | — | — |
| 2020-01-27 | $221.63 | $226.36 | $221.63 | $223.72 | 23,000 | — | — | — | — | — |
| 2020-01-24 | $225.60 | $227.97 | $223.09 | $224.87 | 59,500 | — | — | — | — | — |
| 2020-01-23 | $214.69 | $225.20 | $214.69 | $224.71 | 79,400 | — | — | — | — | — |
| 2020-01-22 | $215.38 | $217.27 | $213.00 | $214.84 | 56,700 | — | — | — | — | — |
| 2020-01-21 | $212.80 | $215.00 | $211.67 | $214.61 | 29,800 | — | — | — | — | — |
| 2020-01-17 | $212.01 | $213.43 | $208.95 | $213.11 | 32,600 | — | — | — | — | — |
| 2020-01-16 | $210.25 | $212.40 | $209.55 | $211.56 | 23,700 | — | — | — | — | — |
| 2020-01-15 | $206.95 | $210.12 | $206.95 | $209.00 | 51,600 | — | — | — | — | — |
| 2020-01-14 | $204.75 | $208.91 | $204.75 | $207.33 | 19,300 | — | — | — | — | — |
| 2020-01-13 | $202.67 | $205.14 | $202.35 | $205.14 | 34,900 | — | — | — | — | — |
| 2020-01-10 | $198.18 | $202.54 | $196.74 | $202.43 | 52,100 | — | — | — | — | — |
| 2020-01-09 | $197.75 | $198.40 | $196.15 | $197.93 | 52,800 | — | — | — | — | — |
| 2020-01-08 | $196.95 | $199.11 | $196.78 | $197.04 | 21,100 | — | — | — | — | — |
| 2020-01-07 | $198.11 | $199.70 | $195.92 | $196.16 | 22,300 | — | — | — | — | — |
| 2020-01-06 | $197.94 | $201.86 | $197.94 | $199.03 | 32,300 | — | — | — | — | — |
| 2020-01-03 | $194.44 | $199.46 | $194.00 | $199.31 | 52,000 | — | — | — | — | — |
| 2020-01-02 | $196.18 | $197.48 | $193.21 | $196.60 | 61,100 | — | — | — | — | — |
| 2019-12-31 | $192.53 | $196.76 | $192.53 | $195.38 | 36,400 | — | — | — | — | — |
| 2019-12-30 | $194.98 | $194.98 | $192.03 | $192.59 | 40,900 | — | — | — | — | — |
| 2019-12-27 | $194.09 | $195.23 | $192.70 | $194.00 | 24,600 | — | — | — | — | — |
| 2019-12-26 | $192.04 | $194.61 | $192.04 | $194.00 | 12,500 | — | — | — | — | — |
| 2019-12-24 | $193.01 | $193.60 | $192.65 | $193.60 | 18,400 | — | — | — | — | — |
| 2019-12-23 | $196.54 | $196.77 | $192.71 | $193.03 | 35,500 | — | — | — | — | — |
| 2019-12-20 | $196.17 | $197.48 | $194.44 | $195.89 | 118,900 | — | — | — | — | — |
| 2019-12-19 | $196.20 | $196.80 | $193.77 | $195.33 | 35,900 | — | — | — | — | — |
| 2019-12-18 | $197.47 | $199.05 | $193.74 | $196.56 | 31,600 | — | — | — | — | — |
| 2019-12-17 | $199.40 | $199.99 | $196.02 | $196.80 | 56,300 | — | — | — | — | — |
| 2019-12-16 | $201.81 | $202.45 | $199.23 | $199.30 | 50,200 | — | — | — | — | — |
| 2019-12-13 | $201.00 | $202.24 | $199.62 | $200.81 | 39,900 | — | — | — | — | — |
| 2019-12-12 | $201.07 | $201.98 | $198.48 | $201.25 | 51,400 | — | — | — | — | — |
| 2019-12-11 | $201.15 | $202.15 | $198.56 | $201.21 | 21,300 | — | — | — | — | — |
| 2019-12-10 | $199.86 | $201.41 | $199.65 | $200.50 | 56,100 | — | — | — | — | — |
| 2019-12-09 | $202.24 | $204.72 | $201.72 | $202.31 | 32,900 | — | — | — | — | — |
| 2019-12-06 | $205.57 | $206.32 | $201.12 | $202.61 | 37,800 | — | — | — | — | — |
| 2019-12-05 | $202.17 | $204.68 | $202.17 | $204.22 | 58,900 | — | — | — | — | — |
| 2019-12-04 | $199.78 | $202.40 | $198.96 | $201.97 | 46,300 | — | — | — | — | — |
| 2019-12-03 | $192.59 | $199.31 | $192.14 | $199.00 | 50,900 | — | — | — | — | — |
| 2019-12-02 | $197.82 | $197.82 | $194.44 | $194.63 | 27,800 | — | — | — | — | — |
| 2019-11-29 | $201.17 | $201.99 | $200.01 | $200.01 | 13,300 | — | — | — | — | — |
| 2019-11-27 | $201.20 | $204.07 | $200.68 | $201.90 | 30,600 | — | — | — | — | — |
| 2019-11-26 | $197.59 | $201.49 | $194.75 | $201.29 | 41,500 | — | — | — | — | — |
| 2019-11-25 | $193.45 | $199.97 | $193.09 | $197.56 | 46,400 | — | — | — | — | — |
| 2019-11-22 | $194.36 | $195.03 | $192.00 | $192.00 | 18,100 | — | — | — | — | — |
| 2019-11-21 | $195.98 | $196.10 | $192.11 | $193.58 | 23,600 | — | — | — | — | — |
| 2019-11-20 | $192.32 | $198.98 | $192.32 | $195.83 | 34,100 | — | — | — | — | — |
| 2019-11-19 | $192.55 | $194.86 | $191.98 | $193.49 | 23,800 | — | — | — | — | — |
| 2019-11-18 | $191.96 | $193.49 | $191.51 | $192.06 | 25,800 | — | — | — | — | — |
| 2019-11-15 | $196.90 | $196.90 | $191.23 | $191.71 | 27,900 | — | — | — | — | — |
| 2019-11-14 | $194.62 | $197.51 | $193.95 | $195.54 | 18,400 | — | — | — | — | — |
| 2019-11-13 | $194.08 | $196.49 | $193.15 | $195.03 | 25,600 | — | — | — | — | — |
| 2019-11-12 | $194.78 | $198.75 | $190.99 | $194.96 | 38,100 | — | — | — | — | — |
| 2019-11-11 | $190.75 | $195.38 | $190.75 | $194.24 | 27,000 | — | — | — | — | — |
| 2019-11-08 | $192.17 | $193.93 | $190.72 | $191.12 | 33,800 | — | — | — | — | — |
| 2019-11-07 | $198.94 | $199.09 | $190.14 | $191.67 | 43,100 | — | — | — | — | — |
| 2019-11-06 | $194.70 | $198.09 | $193.31 | $196.82 | 43,100 | — | — | — | — | — |
| 2019-11-05 | $196.05 | $196.10 | $191.70 | $193.61 | 45,400 | — | — | — | — | — |
| 2019-11-04 | $200.66 | $200.66 | $194.02 | $195.17 | 50,500 | — | — | — | — | — |
| 2019-11-01 | $193.65 | $198.29 | $192.72 | $198.26 | 87,500 | — | — | — | — | — |
| 2019-10-31 | $195.03 | $197.55 | $191.10 | $191.65 | 49,700 | — | — | — | — | — |
| 2019-10-30 | $197.78 | $198.20 | $187.99 | $195.03 | 61,700 | — | — | — | — | — |
| 2019-10-29 | $210.00 | $210.00 | $194.12 | $196.35 | 101,300 | — | — | — | — | — |
| 2019-10-28 | $206.67 | $208.00 | $196.97 | $202.20 | 102,000 | — | — | — | — | — |
| 2019-10-25 | $198.78 | $209.75 | $198.72 | $206.21 | 61,400 | — | — | — | — | — |
| 2019-10-24 | $198.56 | $200.47 | $198.00 | $200.46 | 41,600 | — | — | — | — | — |
| 2019-10-23 | $197.33 | $199.60 | $196.70 | $198.01 | 29,900 | — | — | — | — | — |
| 2019-10-22 | $200.48 | $202.25 | $197.82 | $198.13 | 27,900 | — | — | — | — | — |
| 2019-10-21 | $200.99 | $202.60 | $198.82 | $200.57 | 30,200 | — | — | — | — | — |
| 2019-10-18 | $198.44 | $201.13 | $194.96 | $198.70 | 38,900 | — | — | — | — | — |
| 2019-10-17 | $200.86 | $204.21 | $199.24 | $200.12 | 49,000 | — | — | — | — | — |
| 2019-10-16 | $195.20 | $199.99 | $191.48 | $199.99 | 42,600 | — | — | — | — | — |
| 2019-10-15 | $188.01 | $197.73 | $188.01 | $195.83 | 31,300 | — | — | — | — | — |
| 2019-10-14 | $190.80 | $192.56 | $189.03 | $190.49 | 26,800 | — | — | — | — | — |
| 2019-10-11 | $190.49 | $196.22 | $190.49 | $191.10 | 56,200 | — | — | — | — | — |
| 2019-10-10 | $189.23 | $189.35 | $186.42 | $188.39 | 39,000 | — | — | — | — | — |
| 2019-10-09 | $189.50 | $190.89 | $187.68 | $188.92 | 44,300 | — | — | — | — | — |
| 2019-10-08 | $188.06 | $192.12 | $185.86 | $188.28 | 38,100 | — | — | — | — | — |
| 2019-10-07 | $192.50 | $194.50 | $188.69 | $189.97 | 53,300 | — | — | — | — | — |
| 2019-10-04 | $188.75 | $194.88 | $188.75 | $192.98 | 75,100 | — | — | — | — | — |
| 2019-10-03 | $189.00 | $190.40 | $185.62 | $188.26 | 35,600 | — | — | — | — | — |
| 2019-10-02 | $190.00 | $191.90 | $187.12 | $189.25 | 38,100 | — | — | — | — | — |
| 2019-10-01 | $192.70 | $195.00 | $189.60 | $191.38 | 55,700 | — | — | — | — | — |
| 2019-09-30 | $182.82 | $193.24 | $182.82 | $192.09 | 82,900 | — | — | — | — | — |
| 2019-09-27 | $188.90 | $188.90 | $180.11 | $183.41 | 108,100 | — | — | — | — | — |
| 2019-09-26 | $191.98 | $193.57 | $187.49 | $188.00 | 65,400 | — | — | — | — | — |
| 2019-09-25 | $191.30 | $193.37 | $188.06 | $192.18 | 90,400 | — | — | — | — | — |
| 2019-09-24 | $195.10 | $197.13 | $190.01 | $190.85 | 66,600 | — | — | — | — | — |
| 2019-09-23 | $191.99 | $196.61 | $190.60 | $194.00 | 117,700 | — | — | — | — | — |
| 2019-09-20 | $195.50 | $196.66 | $189.65 | $191.72 | 185,600 | — | — | — | — | — |
| 2019-09-19 | $197.84 | $199.84 | $195.56 | $195.56 | 47,700 | — | — | — | — | — |
| 2019-09-18 | $199.00 | $201.24 | $194.35 | $197.59 | 66,200 | — | — | — | — | — |
| 2019-09-17 | $199.98 | $202.55 | $198.28 | $198.72 | 99,200 | — | — | — | — | — |
| 2019-09-16 | $199.15 | $202.12 | $197.80 | $200.70 | 75,000 | — | — | — | — | — |
| 2019-09-13 | $201.48 | $201.48 | $196.96 | $200.28 | 71,700 | — | — | — | — | — |
| 2019-09-12 | $200.55 | $206.17 | $199.14 | $200.15 | 143,600 | — | — | — | — | — |
| 2019-09-11 | $190.99 | $201.53 | $188.90 | $201.07 | 154,100 | — | — | — | — | — |
| 2019-09-10 | $190.65 | $193.60 | $189.21 | $190.60 | 140,900 | — | — | — | — | — |
| 2019-09-09 | $187.80 | $192.80 | $186.93 | $191.25 | 121,900 | — | — | — | — | — |
| 2019-09-06 | $186.05 | $188.17 | $184.60 | $187.13 | 130,600 | — | — | — | — | — |
| 2019-09-05 | $185.25 | $187.84 | $182.88 | $185.64 | 182,300 | — | — | — | — | — |
| 2019-09-04 | $180.35 | $183.89 | $178.41 | $183.07 | 109,100 | — | — | — | — | — |
| 2019-09-03 | $181.34 | $183.62 | $177.91 | $178.18 | 124,700 | — | — | — | — | — |
| 2019-08-30 | $181.05 | $186.08 | $179.61 | $183.47 | 72,500 | — | — | — | — | — |
| 2019-08-29 | $183.09 | $185.76 | $179.33 | $179.66 | 68,300 | — | — | — | — | — |
| 2019-08-28 | $174.29 | $181.70 | $172.30 | $181.20 | 92,200 | — | — | — | — | — |
| 2019-08-27 | $182.08 | $182.17 | $173.73 | $174.59 | 98,100 | — | — | — | — | — |
| 2019-08-26 | $177.94 | $181.26 | $177.30 | $180.28 | 73,300 | — | — | — | — | — |
| 2019-08-23 | $183.70 | $185.99 | $174.39 | $175.80 | 151,900 | — | — | — | — | — |
| 2019-08-22 | $191.37 | $193.01 | $184.35 | $184.64 | 152,600 | — | — | — | — | — |
| 2019-08-21 | $186.47 | $192.58 | $184.80 | $191.36 | 151,500 | — | — | — | — | — |
| 2019-08-20 | $182.72 | $185.72 | $182.00 | $184.20 | 111,200 | — | — | — | — | — |
| 2019-08-19 | $187.92 | $189.32 | $183.35 | $183.97 | 129,700 | — | — | — | — | — |
| 2019-08-16 | $181.37 | $187.71 | $180.73 | $185.31 | 127,400 | — | — | — | — | — |
| 2019-08-15 | $177.75 | $181.13 | $176.26 | $179.73 | 82,700 | — | — | — | — | — |
| 2019-08-14 | $181.84 | $183.37 | $175.30 | $177.10 | 83,300 | — | — | — | — | — |
| 2019-08-13 | $182.76 | $186.57 | $180.95 | $184.42 | 101,100 | — | — | — | — | — |
| 2019-08-12 | $181.59 | $183.50 | $179.00 | $182.99 | 91,900 | — | — | — | — | — |
| 2019-08-09 | $182.67 | $184.75 | $180.70 | $182.00 | 92,900 | — | — | — | — | — |
| 2019-08-08 | $182.20 | $186.33 | $181.46 | $184.80 | 125,900 | — | — | — | — | — |
| 2019-08-07 | $178.10 | $181.18 | $175.77 | $180.92 | 94,000 | — | — | — | — | — |
| 2019-08-06 | $174.16 | $181.41 | $173.86 | $180.95 | 98,300 | — | — | — | — | — |
| 2019-08-05 | $172.48 | $176.18 | $170.33 | $172.22 | 89,300 | — | — | — | — | — |
| 2019-08-02 | $176.37 | $176.91 | $155.16 | $176.16 | 46,600 | — | — | — | — | — |
| 2019-08-01 | $178.19 | $185.98 | $175.74 | $177.20 | 104,400 | — | — | — | — | — |
| 2019-07-31 | $176.39 | $180.37 | $174.37 | $177.35 | 125,500 | — | — | — | — | — |
| 2019-07-30 | $167.10 | $187.90 | $167.10 | $176.00 | 240,000 | — | — | — | — | — |
| 2019-07-29 | $162.66 | $165.27 | $159.06 | $161.39 | 151,400 | — | — | — | — | — |
| 2019-07-26 | $163.53 | $165.29 | $162.81 | $162.91 | 75,500 | — | — | — | — | — |
| 2019-07-25 | $161.00 | $164.36 | $161.00 | $163.02 | 75,300 | — | — | — | — | — |
| 2019-07-24 | $155.65 | $161.55 | $155.54 | $161.16 | 58,700 | — | — | — | — | — |
| 2019-07-23 | $157.55 | $157.96 | $153.15 | $155.97 | 66,900 | — | — | — | — | — |
| 2019-07-22 | $158.69 | $159.27 | $155.80 | $156.83 | 78,500 | — | — | — | — | — |
| 2019-07-19 | $159.47 | $161.63 | $157.94 | $158.44 | 75,000 | — | — | — | — | — |
| 2019-07-18 | $157.20 | $160.28 | $155.27 | $159.72 | 66,200 | — | — | — | — | — |
| 2019-07-17 | $156.30 | $157.31 | $155.15 | $156.97 | 46,000 | — | — | — | — | — |
| 2019-07-16 | $156.17 | $158.82 | $154.85 | $156.31 | 27,500 | — | — | — | — | — |
| 2019-07-15 | $160.53 | $162.70 | $154.04 | $156.01 | 43,400 | — | — | — | — | — |
| 2019-07-12 | $157.70 | $161.40 | $157.70 | $160.11 | 54,200 | — | — | — | — | — |
| 2019-07-11 | $157.17 | $159.22 | $153.59 | $157.11 | 65,000 | — | — | — | — | — |
| 2019-07-10 | $154.97 | $157.37 | $153.26 | $156.98 | 48,300 | — | — | — | — | — |
| 2019-07-09 | $152.70 | $154.36 | $151.79 | $153.94 | 65,800 | — | — | — | — | — |
| 2019-07-08 | $155.00 | $156.20 | $152.63 | $153.66 | 52,300 | — | — | — | — | — |
| 2019-07-05 | $160.02 | $160.02 | $152.55 | $155.72 | 66,300 | — | — | — | — | — |
| 2019-07-03 | $155.26 | $158.57 | $155.02 | $157.88 | 59,300 | — | — | — | — | — |
| 2019-07-02 | $157.20 | $158.65 | $152.40 | $154.41 | 102,800 | — | — | — | — | — |
| 2019-07-01 | $159.00 | $161.00 | $155.98 | $157.02 | 140,300 | — | — | — | — | — |
| 2019-06-28 | $156.62 | $160.00 | $155.74 | $157.54 | 178,500 | — | — | — | — | — |
| 2019-06-27 | $148.83 | $156.63 | $148.26 | $156.26 | 116,300 | — | — | — | — | — |
| 2019-06-26 | $147.46 | $149.47 | $145.38 | $148.43 | 130,200 | — | — | — | — | — |
| 2019-06-25 | $150.75 | $156.99 | $146.02 | $146.73 | 115,500 | — | — | — | — | — |
| 2019-06-24 | $157.63 | $158.07 | $149.95 | $150.80 | 63,300 | — | — | — | — | — |
| 2019-06-21 | $161.62 | $161.72 | $157.40 | $158.36 | 154,500 | — | — | — | — | — |
| 2019-06-20 | $156.30 | $164.50 | $156.17 | $163.32 | 154,800 | — | — | — | — | — |
| 2019-06-19 | $154.44 | $156.97 | $151.90 | $155.53 | 110,300 | — | — | — | — | — |
| 2019-06-18 | $154.69 | $156.71 | $153.71 | $154.50 | 81,500 | — | — | — | — | — |
| 2019-06-17 | $155.59 | $156.47 | $150.90 | $153.90 | 73,200 | — | — | — | — | — |
| 2019-06-14 | $154.65 | $156.57 | $152.65 | $155.90 | 79,200 | — | — | — | — | — |
| 2019-06-13 | $152.83 | $155.74 | $152.83 | $155.52 | 118,500 | — | — | — | — | — |
| 2019-06-12 | $153.03 | $154.53 | $151.04 | $152.01 | 98,700 | — | — | — | — | — |
| 2019-06-11 | $156.35 | $156.40 | $151.10 | $153.27 | 78,500 | — | — | — | — | — |
| 2019-06-10 | $153.06 | $156.18 | $153.06 | $154.36 | 73,700 | — | — | — | — | — |
| 2019-06-07 | $151.64 | $153.37 | $150.50 | $152.50 | 86,300 | — | — | — | — | — |
| 2019-06-06 | $152.00 | $154.99 | $149.55 | $151.26 | 90,400 | — | — | — | — | — |
| 2019-06-05 | $150.23 | $154.06 | $149.00 | $152.82 | 116,900 | — | — | — | — | — |
| 2019-06-04 | $147.08 | $149.58 | $144.41 | $149.56 | 149,000 | — | — | — | — | — |
| 2019-06-03 | $143.57 | $147.19 | $142.13 | $145.41 | 112,900 | — | — | — | — | — |
| 2019-05-31 | $148.71 | $148.90 | $143.02 | $143.60 | 143,700 | — | — | — | — | — |
| 2019-05-30 | $150.24 | $152.54 | $145.17 | $148.05 | 115,800 | — | — | — | — | — |
| 2019-05-29 | $150.13 | $154.14 | $149.26 | $150.36 | 157,100 | — | — | — | — | — |
| 2019-05-28 | $156.48 | $156.48 | $150.01 | $150.94 | 174,700 | — | — | — | — | — |
| 2019-05-24 | $145.71 | $161.87 | $145.71 | $156.31 | 315,500 | — | — | — | — | — |
| 2019-05-23 | $131.21 | $136.82 | $131.21 | $136.10 | 210,800 | — | — | — | — | — |
| 2019-05-22 | $128.36 | $134.05 | $128.36 | $133.00 | 211,700 | — | — | — | — | — |
| 2019-05-21 | $124.78 | $130.11 | $124.11 | $130.00 | 168,700 | — | — | — | — | — |
| 2019-05-20 | $120.55 | $129.00 | $119.50 | $123.82 | 130,400 | — | — | — | — | — |
| 2019-05-17 | $123.86 | $124.62 | $121.46 | $121.69 | 121,000 | — | — | — | — | — |
| 2019-05-16 | $122.07 | $126.00 | $120.82 | $124.76 | 106,500 | — | — | — | — | — |
| 2019-05-15 | $119.50 | $121.50 | $118.20 | $121.26 | 158,000 | — | — | — | — | — |
| 2019-05-14 | $119.32 | $121.37 | $116.90 | $120.54 | 85,000 | — | — | — | — | — |
| 2019-05-13 | $119.48 | $120.08 | $116.46 | $117.85 | 74,300 | — | — | — | — | — |
| 2019-05-10 | $121.61 | $122.04 | $118.79 | $121.42 | 77,200 | — | — | — | — | — |
| 2019-05-09 | $119.50 | $122.23 | $117.15 | $121.83 | 85,000 | — | — | — | — | — |
| 2019-05-08 | $124.95 | $125.95 | $120.48 | $120.49 | 95,500 | — | — | — | — | — |
| 2019-05-07 | $123.28 | $127.42 | $119.65 | $126.46 | 124,700 | — | — | — | — | — |
| 2019-05-06 | $123.36 | $125.09 | $122.72 | $124.51 | 72,100 | — | — | — | — | — |
| 2019-05-03 | $126.66 | $127.56 | $125.01 | $125.44 | 82,100 | — | — | — | — | — |
| 2019-05-02 | $126.06 | $128.35 | $124.74 | $125.43 | 44,200 | — | — | — | — | — |
| 2019-05-01 | $125.39 | $130.14 | $124.98 | $125.86 | 111,100 | — | — | — | — | — |
| 2019-04-30 | $123.39 | $125.07 | $122.00 | $124.77 | 81,300 | — | — | — | — | — |
| 2019-04-29 | $122.94 | $126.02 | $122.70 | $123.63 | 79,600 | — | — | — | — | — |
| 2019-04-26 | $123.12 | $123.12 | $120.96 | $122.64 | 81,400 | — | — | — | — | — |
| 2019-04-25 | $126.48 | $126.48 | $121.93 | $123.05 | 92,500 | — | — | — | — | — |
| 2019-04-24 | $126.52 | $127.48 | $125.09 | $127.08 | 37,800 | — | — | — | — | — |
| 2019-04-23 | $123.71 | $127.06 | $123.71 | $126.72 | 60,800 | — | — | — | — | — |
| 2019-04-22 | $127.37 | $127.37 | $123.28 | $123.55 | 76,400 | — | — | — | — | — |
| 2019-04-18 | $126.41 | $129.33 | $125.54 | $127.99 | 52,900 | — | — | — | — | — |
| 2019-04-17 | $129.35 | $130.57 | $124.44 | $127.10 | 95,700 | — | — | — | — | — |
| 2019-04-16 | $126.38 | $128.98 | $126.38 | $128.55 | 72,100 | — | — | — | — | — |
| 2019-04-15 | $127.11 | $128.09 | $124.96 | $125.69 | 88,700 | — | — | — | — | — |
| 2019-04-12 | $130.31 | $130.31 | $126.69 | $126.86 | 70,600 | — | — | — | — | — |
| 2019-04-11 | $129.44 | $130.19 | $128.18 | $129.30 | 60,100 | — | — | — | — | — |
| 2019-04-10 | $124.18 | $128.86 | $124.18 | $128.72 | 89,600 | — | — | — | — | — |
| 2019-04-09 | $129.39 | $130.18 | $124.05 | $124.19 | 68,600 | — | — | — | — | — |
| 2019-04-08 | $128.39 | $129.97 | $127.61 | $129.71 | 94,900 | — | — | — | — | — |
| 2019-04-05 | $129.51 | $130.01 | $127.95 | $128.71 | 145,000 | — | — | — | — | — |
| 2019-04-04 | $125.12 | $129.23 | $125.12 | $128.98 | 100,400 | — | — | — | — | — |
| 2019-04-03 | $121.05 | $126.05 | $120.00 | $125.40 | 159,500 | — | — | — | — | — |
| 2019-04-02 | $119.26 | $120.09 | $118.11 | $119.43 | 89,300 | — | — | — | — | — |
| 2019-04-01 | $117.83 | $121.15 | $117.81 | $119.75 | 156,900 | — | — | — | — | — |
| 2019-03-29 | $118.15 | $120.03 | $116.60 | $117.53 | 131,800 | — | — | — | — | — |
| 2019-03-28 | $118.36 | $119.00 | $115.00 | $117.25 | 84,400 | — | — | — | — | — |
| 2019-03-27 | $117.30 | $119.42 | $116.29 | $118.34 | 91,700 | — | — | — | — | — |
| 2019-03-26 | $117.40 | $119.67 | $115.45 | $117.21 | 68,000 | — | — | — | — | — |
| 2019-03-25 | $113.56 | $118.95 | $113.56 | $116.52 | 157,500 | — | — | — | — | — |
| 2019-03-22 | $116.00 | $117.31 | $112.72 | $114.30 | 80,900 | — | — | — | — | — |
| 2019-03-21 | $115.30 | $120.32 | $115.30 | $116.68 | 75,500 | — | — | — | — | — |
| 2019-03-20 | $115.63 | $118.36 | $112.00 | $115.47 | 97,500 | — | — | — | — | — |
| 2019-03-19 | $120.85 | $121.25 | $115.36 | $115.75 | 69,100 | — | — | — | — | — |
| 2019-03-18 | $117.35 | $120.47 | $116.85 | $120.35 | 101,100 | — | — | — | — | — |
| 2019-03-15 | $121.52 | $124.85 | $117.36 | $117.37 | 313,900 | — | — | — | — | — |
| 2019-03-14 | $123.38 | $125.00 | $120.61 | $121.16 | 71,100 | — | — | — | — | — |
| 2019-03-13 | $125.66 | $126.34 | $123.32 | $123.37 | 88,800 | — | — | — | — | — |
| 2019-03-12 | $127.29 | $129.36 | $123.68 | $124.00 | 56,000 | — | — | — | — | — |
| 2019-03-11 | $124.06 | $128.66 | $124.06 | $126.83 | 96,900 | — | — | — | — | — |
| 2019-03-08 | $126.07 | $128.15 | $123.93 | $124.57 | 57,500 | — | — | — | — | — |
| 2019-03-07 | $126.47 | $128.73 | $126.20 | $126.81 | 82,700 | — | — | — | — | — |
| 2019-03-06 | $131.24 | $132.96 | $126.42 | $126.42 | 73,300 | — | — | — | — | — |
| 2019-03-05 | $136.84 | $136.84 | $130.67 | $130.89 | 63,500 | — | — | — | — | — |
| 2019-03-04 | $137.87 | $139.33 | $136.50 | $136.75 | 72,700 | — | — | — | — | — |
| 2019-03-01 | $139.93 | $139.93 | $134.86 | $137.75 | 70,800 | — | — | — | — | — |
| 2019-02-28 | $139.74 | $141.14 | $138.10 | $138.43 | 99,400 | — | — | — | — | — |
| 2019-02-27 | $140.62 | $141.16 | $138.42 | $139.80 | 76,300 | — | — | — | — | — |
| 2019-02-26 | $142.87 | $144.00 | $138.72 | $140.85 | 69,300 | — | — | — | — | — |
| 2019-02-25 | $145.33 | $145.69 | $143.26 | $143.33 | 89,000 | — | — | — | — | — |
| 2019-02-22 | $145.37 | $145.68 | $143.21 | $143.50 | 126,400 | — | — | — | — | — |
| 2019-02-21 | $141.43 | $144.49 | $141.03 | $143.89 | 184,100 | — | — | — | — | — |
| 2019-02-20 | $146.25 | $148.52 | $140.17 | $141.64 | 100,600 | — | — | — | — | — |
| 2019-02-19 | $139.79 | $146.89 | $139.79 | $146.21 | 118,900 | — | — | — | — | — |
| 2019-02-15 | $141.00 | $142.09 | $139.28 | $140.12 | 63,700 | — | — | — | — | — |
| 2019-02-14 | $143.13 | $143.13 | $139.54 | $139.55 | 117,700 | — | — | — | — | — |
| 2019-02-13 | $147.27 | $148.42 | $142.54 | $143.90 | 96,400 | — | — | — | — | — |
| 2019-02-12 | $140.12 | $147.74 | $140.12 | $147.07 | 133,600 | — | — | — | — | — |
| 2019-02-11 | $140.22 | $140.22 | $137.32 | $138.12 | 121,800 | — | — | — | — | — |
| 2019-02-08 | $135.00 | $140.13 | $130.04 | $139.56 | 158,600 | — | — | — | — | — |
| 2019-02-07 | $131.41 | $136.90 | $130.01 | $136.21 | 142,200 | — | — | — | — | — |
| 2019-02-06 | $134.00 | $141.00 | $131.46 | $131.46 | 152,100 | — | — | — | — | — |
| 2019-02-05 | $151.32 | $153.23 | $132.42 | $134.37 | 320,300 | — | — | — | — | — |
| 2019-02-04 | $161.78 | $162.26 | $158.08 | $161.29 | 119,600 | — | — | — | — | — |
| 2019-02-01 | $167.68 | $168.16 | $158.93 | $162.00 | 84,700 | — | — | — | — | — |
| 2019-01-31 | $159.99 | $171.03 | $159.99 | $166.29 | 123,600 | — | — | — | — | — |
| 2019-01-30 | $156.45 | $160.81 | $154.23 | $160.07 | 105,000 | — | — | — | — | — |
| 2019-01-29 | $150.91 | $155.83 | $150.42 | $155.07 | 80,900 | — | — | — | — | — |
| 2019-01-28 | $150.57 | $153.71 | $149.58 | $151.41 | 87,100 | — | — | — | — | — |
| 2019-01-25 | $151.26 | $154.96 | $147.97 | $152.64 | 103,500 | — | — | — | — | — |
| 2019-01-24 | $146.47 | $151.03 | $144.19 | $149.61 | 88,100 | — | — | — | — | — |
| 2019-01-23 | $147.22 | $148.96 | $143.58 | $146.48 | 38,300 | — | — | — | — | — |
| 2019-01-22 | $148.30 | $154.45 | $145.30 | $146.42 | 64,500 | — | — | — | — | — |
| 2019-01-18 | $149.08 | $151.81 | $148.70 | $149.25 | 38,800 | — | — | — | — | — |
| 2019-01-17 | $145.07 | $150.47 | $144.43 | $148.80 | 60,500 | — | — | — | — | — |
| 2019-01-16 | $148.02 | $149.73 | $144.15 | $146.00 | 51,800 | — | — | — | — | — |
| 2019-01-15 | $142.58 | $148.47 | $140.50 | $147.90 | 121,900 | — | — | — | — | — |
| 2019-01-14 | $141.74 | $143.52 | $140.75 | $142.80 | 55,900 | — | — | — | — | — |
| 2019-01-11 | $142.71 | $143.45 | $140.74 | $143.27 | 59,600 | — | — | — | — | — |
| 2019-01-10 | $140.04 | $144.99 | $139.51 | $143.72 | 63,000 | — | — | — | — | — |
| 2019-01-09 | $141.23 | $144.02 | $137.09 | $141.35 | 118,400 | — | — | — | — | — |
| 2019-01-08 | $139.41 | $142.15 | $137.55 | $141.16 | 72,500 | — | — | — | — | — |
| 2019-01-07 | $134.51 | $148.31 | $134.44 | $138.32 | 53,700 | — | — | — | — | — |
| 2019-01-04 | $128.81 | $135.33 | $125.81 | $134.01 | 57,100 | — | — | — | — | — |
| 2019-01-03 | $130.30 | $133.69 | $126.68 | $127.42 | 69,000 | — | — | — | — | — |
| 2019-01-02 | $128.30 | $134.34 | $128.30 | $131.39 | 79,600 | — | — | — | — | — |
| 2018-12-31 | $131.70 | $132.40 | $127.00 | $130.38 | 60,000 | — | — | — | — | — |
| 2018-12-28 | $131.33 | $134.89 | $127.75 | $131.45 | 40,200 | — | — | — | — | — |
| 2018-12-27 | $129.37 | $131.40 | $123.78 | $131.40 | 72,100 | — | — | — | — | — |
| 2018-12-26 | $127.14 | $132.44 | $123.97 | $132.25 | 127,600 | — | — | — | — | — |
| 2018-12-24 | $127.39 | $130.52 | $121.40 | $126.94 | 43,300 | — | — | — | — | — |
| 2018-12-21 | $131.33 | $133.72 | $126.00 | $127.46 | 137,600 | — | — | — | — | — |
| 2018-12-20 | $134.05 | $138.00 | $130.55 | $133.72 | 53,000 | — | — | — | — | — |
| 2018-12-19 | $138.60 | $143.00 | $135.09 | $135.44 | 67,800 | — | — | — | — | — |
| 2018-12-18 | $140.21 | $142.75 | $136.55 | $139.06 | 59,300 | — | — | — | — | — |
| 2018-12-17 | $138.98 | $142.86 | $135.87 | $137.90 | 93,200 | — | — | — | — | — |
| 2018-12-14 | $137.71 | $144.37 | $137.71 | $139.90 | 65,400 | — | — | — | — | — |
| 2018-12-13 | $145.11 | $145.23 | $140.63 | $140.71 | 61,900 | — | — | — | — | — |
| 2018-12-12 | $146.98 | $149.95 | $142.86 | $145.20 | 50,600 | — | — | — | — | — |
| 2018-12-11 | $147.20 | $150.00 | $143.13 | $144.74 | 48,700 | — | — | — | — | — |
| 2018-12-10 | $150.21 | $151.15 | $142.49 | $144.70 | 78,400 | — | — | — | — | — |
| 2018-12-07 | $155.05 | $158.70 | $148.39 | $150.26 | 53,800 | — | — | — | — | — |
| 2018-12-06 | $147.98 | $157.55 | $147.54 | $156.05 | 77,000 | — | — | — | — | — |
| 2018-12-04 | $165.37 | $166.81 | $149.25 | $150.65 | 148,300 | — | — | — | — | — |
| 2018-12-03 | $168.23 | $169.23 | $158.82 | $166.25 | 105,700 | — | — | — | — | — |
| 2018-11-30 | $167.33 | $168.85 | $163.01 | $164.56 | 86,300 | — | — | — | — | — |
| 2018-11-29 | $168.78 | $170.95 | $165.18 | $168.09 | 83,700 | — | — | — | — | — |
| 2018-11-28 | $167.21 | $171.13 | $159.16 | $169.87 | 68,300 | — | — | — | — | — |
| 2018-11-27 | $167.72 | $168.83 | $165.53 | $166.24 | 34,700 | — | — | — | — | — |
| 2018-11-26 | $169.13 | $170.00 | $159.99 | $167.71 | 65,700 | — | — | — | — | — |
| 2018-11-23 | $167.44 | $169.86 | $164.35 | $166.63 | 10,300 | — | — | — | — | — |
| 2018-11-21 | $166.58 | $169.44 | $166.04 | $167.44 | 39,600 | — | — | — | — | — |
| 2018-11-20 | $164.34 | $168.97 | $160.00 | $165.80 | 54,300 | — | — | — | — | — |
| 2018-11-19 | $175.28 | $175.28 | $167.07 | $167.58 | 62,100 | — | — | — | — | — |
| 2018-11-16 | $170.08 | $176.99 | $170.08 | $175.30 | 59,600 | — | — | — | — | — |
| 2018-11-15 | $168.65 | $173.04 | $164.40 | $172.01 | 53,600 | — | — | — | — | — |
| 2018-11-14 | $169.43 | $177.04 | $166.22 | $170.24 | 65,900 | — | — | — | — | — |
| 2018-11-13 | $162.01 | $172.73 | $159.57 | $167.88 | 153,400 | — | — | — | — | — |
| 2018-11-12 | $158.11 | $161.78 | $154.00 | $157.02 | 227,200 | — | — | — | — | — |
| 2018-11-09 | $193.50 | $193.50 | $161.99 | $165.20 | 369,400 | — | — | — | — | — |
| 2018-11-08 | $212.06 | $219.53 | $205.27 | $214.68 | 39,600 | — | — | — | — | — |
| 2018-11-07 | $211.86 | $243.02 | $199.15 | $215.83 | 55,000 | — | — | — | — | — |
| 2018-11-06 | $205.77 | $212.60 | $205.77 | $212.00 | 55,100 | — | — | — | — | — |
| 2018-11-05 | $206.97 | $213.10 | $204.47 | $206.12 | 65,800 | — | — | — | — | — |
| 2018-11-02 | $205.49 | $207.83 | $201.94 | $207.00 | 70,600 | — | — | — | — | — |
| 2018-11-01 | $201.01 | $210.56 | $200.61 | $204.39 | 60,600 | — | — | — | — | — |
| 2018-10-31 | $207.69 | $212.45 | $197.80 | $200.61 | 81,400 | — | — | — | — | — |
| 2018-10-30 | $194.27 | $207.67 | $191.39 | $205.65 | 43,200 | — | — | — | — | — |
| 2018-10-29 | $204.28 | $210.54 | $191.85 | $194.97 | 38,100 | — | — | — | — | — |
| 2018-10-26 | $192.53 | $210.30 | $192.53 | $201.68 | 65,900 | — | — | — | — | — |
| 2018-10-25 | $192.78 | $199.98 | $190.40 | $196.80 | 63,500 | — | — | — | — | — |
| 2018-10-24 | $197.48 | $198.33 | $190.45 | $190.70 | 58,400 | — | — | — | — | — |
| 2018-10-23 | $191.38 | $201.68 | $191.38 | $197.86 | 87,700 | — | — | — | — | — |
| 2018-10-22 | $202.25 | $203.06 | $194.23 | $195.28 | 66,200 | — | — | — | — | — |
| 2018-10-19 | $209.92 | $211.94 | $197.43 | $201.80 | 56,800 | — | — | — | — | — |
| 2018-10-18 | $212.40 | $213.69 | $208.10 | $210.02 | 31,800 | — | — | — | — | — |
| 2018-10-17 | $215.36 | $215.36 | $209.00 | $213.50 | 38,200 | — | — | — | — | — |
| 2018-10-16 | $210.47 | $217.82 | $207.36 | $216.73 | 43,000 | — | — | — | — | — |
| 2018-10-15 | $209.37 | $211.04 | $203.36 | $208.68 | 99,700 | — | — | — | — | — |
| 2018-10-12 | $213.90 | $215.00 | $206.78 | $210.76 | 68,300 | — | — | — | — | — |
| 2018-10-11 | $213.76 | $222.40 | $210.00 | $210.02 | 77,800 | — | — | — | — | — |
| 2018-10-10 | $223.11 | $224.57 | $215.39 | $215.39 | 54,300 | — | — | — | — | — |
| 2018-10-09 | $228.80 | $233.09 | $224.28 | $224.83 | 47,700 | — | — | — | — | — |
| 2018-10-08 | $233.86 | $236.27 | $229.00 | $230.31 | 59,100 | — | — | — | — | — |
| 2018-10-05 | $243.90 | $243.90 | $229.02 | $235.63 | 78,200 | — | — | — | — | — |
| 2018-10-04 | $250.62 | $250.62 | $243.06 | $244.88 | 63,400 | — | — | — | — | — |
| 2018-10-03 | $250.25 | $251.00 | $246.43 | $250.49 | 71,800 | — | — | — | — | — |
| 2018-10-02 | $252.52 | $254.96 | $247.73 | $248.54 | 58,100 | — | — | — | — | — |
| 2018-10-01 | $254.86 | $254.86 | $250.02 | $252.94 | 59,000 | — | — | — | — | — |
| 2018-09-28 | $250.30 | $256.35 | $248.85 | $253.00 | 69,100 | — | — | — | — | — |
| 2018-09-27 | $253.30 | $253.95 | $249.65 | $251.85 | 36,200 | — | — | — | — | — |
| 2018-09-26 | $253.60 | $255.00 | $250.15 | $253.50 | 52,000 | — | — | — | — | — |
| 2018-09-25 | $248.65 | $256.10 | $247.98 | $253.60 | 82,300 | — | — | — | — | — |
| 2018-09-24 | $246.60 | $252.05 | $246.60 | $248.85 | 68,600 | — | — | — | — | — |
| 2018-09-21 | $246.60 | $252.15 | $244.80 | $247.85 | 125,200 | — | — | — | — | — |
| 2018-09-20 | $251.15 | $252.30 | $244.30 | $246.60 | 80,600 | — | — | — | — | — |
| 2018-09-19 | $254.90 | $257.20 | $246.50 | $250.20 | 73,200 | — | — | — | — | — |
| 2018-09-18 | $252.55 | $257.00 | $252.55 | $254.90 | 49,600 | — | — | — | — | — |
| 2018-09-17 | $256.50 | $257.40 | $250.95 | $250.95 | 47,500 | — | — | — | — | — |
| 2018-09-14 | $249.95 | $261.80 | $248.70 | $256.95 | 51,400 | — | — | — | — | — |
| 2018-09-13 | $250.00 | $251.56 | $246.28 | $249.95 | 45,500 | — | — | — | — | — |
| 2018-09-12 | $252.25 | $253.30 | $247.83 | $248.85 | 64,500 | — | — | — | — | — |
| 2018-09-11 | $243.35 | $255.40 | $243.35 | $252.65 | 58,600 | — | — | — | — | — |
| 2018-09-10 | $245.35 | $245.38 | $240.60 | $244.35 | 52,300 | — | — | — | — | — |
| 2018-09-07 | $246.00 | $249.65 | $242.60 | $244.45 | 47,500 | — | — | — | — | — |
| 2018-09-06 | $247.35 | $250.63 | $246.63 | $248.05 | 42,100 | — | — | — | — | — |
| 2018-09-05 | $245.00 | $248.10 | $243.25 | $247.70 | 47,400 | — | — | — | — | — |
| 2018-09-04 | $244.75 | $245.93 | $241.53 | $245.10 | 41,600 | — | — | — | — | — |
| 2018-08-31 | $241.75 | $245.45 | $239.80 | $245.40 | 75,300 | — | — | — | — | — |
| 2018-08-30 | $244.90 | $245.35 | $240.80 | $241.70 | 30,100 | — | — | — | — | — |
| 2018-08-29 | $248.58 | $248.58 | $241.45 | $244.90 | 37,200 | — | — | — | — | — |
| 2018-08-28 | $245.60 | $246.45 | $241.03 | $244.35 | 30,200 | — | — | — | — | — |
| 2018-08-27 | $244.85 | $248.65 | $243.30 | $244.85 | 49,500 | — | — | — | — | — |
| 2018-08-24 | $241.40 | $244.95 | $241.40 | $242.80 | 31,200 | — | — | — | — | — |
| 2018-08-23 | $239.60 | $242.05 | $234.55 | $241.10 | 41,900 | — | — | — | — | — |
| 2018-08-22 | $239.80 | $242.50 | $237.00 | $239.85 | 37,400 | — | — | — | — | — |
| 2018-08-21 | $234.85 | $241.70 | $234.85 | $240.00 | 65,900 | — | — | — | — | — |
| 2018-08-20 | $236.00 | $239.50 | $232.10 | $234.15 | 42,700 | — | — | — | — | — |
| 2018-08-17 | $229.80 | $238.23 | $229.80 | $235.90 | 49,400 | — | — | — | — | — |
| 2018-08-16 | $228.70 | $234.80 | $228.30 | $230.15 | 32,700 | — | — | — | — | — |
| 2018-08-15 | $225.60 | $228.80 | $222.50 | $226.80 | 21,200 | — | — | — | — | — |
| 2018-08-14 | $224.90 | $232.85 | $224.50 | $226.60 | 36,500 | — | — | — | — | — |
| 2018-08-13 | $229.15 | $230.00 | $223.70 | $224.15 | 42,500 | — | — | — | — | — |
| 2018-08-10 | $227.80 | $231.00 | $222.18 | $228.20 | 33,600 | — | — | — | — | — |
| 2018-08-09 | $223.90 | $230.70 | $223.80 | $228.20 | 42,000 | — | — | — | — | — |
| 2018-08-08 | $225.70 | $229.95 | $219.10 | $223.45 | 65,800 | — | — | — | — | — |
| 2018-08-07 | $223.80 | $236.70 | $222.25 | $224.35 | 126,600 | — | — | — | — | — |
| 2018-08-06 | $213.60 | $215.05 | $208.35 | $210.50 | 111,100 | — | — | — | — | — |
| 2018-08-03 | $210.10 | $213.95 | $209.65 | $213.60 | 24,500 | — | — | — | — | — |
| 2018-08-02 | $209.00 | $213.30 | $209.00 | $212.00 | 35,600 | — | — | — | — | — |
| 2018-08-01 | $212.40 | $215.00 | $206.90 | $210.60 | 65,200 | — | — | — | — | — |
| 2018-07-31 | $209.30 | $213.70 | $207.40 | $212.45 | 54,400 | — | — | — | — | — |
| 2018-07-30 | $209.20 | $211.30 | $206.35 | $206.50 | 39,800 | — | — | — | — | — |
| 2018-07-27 | $217.40 | $217.40 | $207.55 | $208.80 | 29,400 | — | — | — | — | — |
| 2018-07-26 | $212.40 | $218.55 | $209.70 | $217.10 | 33,500 | — | — | — | — | — |
| 2018-07-25 | $213.25 | $215.96 | $208.15 | $212.50 | 88,500 | — | — | — | — | — |
| 2018-07-24 | $220.95 | $220.95 | $210.30 | $214.00 | 52,000 | — | — | — | — | — |
| 2018-07-23 | $218.65 | $222.83 | $217.00 | $219.80 | 26,700 | — | — | — | — | — |
| 2018-07-20 | $225.00 | $225.00 | $220.05 | $220.10 | 22,300 | — | — | — | — | — |
| 2018-07-19 | $219.50 | $225.00 | $219.10 | $224.90 | 42,300 | — | — | — | — | — |
| 2018-07-18 | $219.70 | $220.00 | $217.00 | $219.20 | 68,800 | — | — | — | — | — |
| 2018-07-17 | $216.20 | $220.60 | $215.43 | $219.50 | 54,000 | — | — | — | — | — |
| 2018-07-16 | $218.35 | $218.85 | $215.73 | $217.45 | 18,600 | — | — | — | — | — |
| 2018-07-13 | $217.15 | $219.00 | $216.45 | $218.35 | 29,100 | — | — | — | — | — |
| 2018-07-12 | $215.95 | $219.65 | $212.45 | $217.05 | 42,400 | — | — | — | — | — |
| 2018-07-11 | $216.15 | $220.00 | $213.90 | $214.30 | 38,400 | — | — | — | — | — |
| 2018-07-10 | $217.60 | $219.90 | $213.30 | $217.15 | 60,800 | — | — | — | — | — |
| 2018-07-09 | $215.90 | $217.60 | $214.30 | $217.60 | 46,300 | — | — | — | — | — |
| 2018-07-06 | $213.30 | $216.40 | $212.00 | $214.55 | 22,400 | — | — | — | — | — |
| 2018-07-05 | $209.80 | $213.30 | $206.49 | $213.05 | 55,700 | — | — | — | — | — |
| 2018-07-03 | $210.15 | $211.60 | $207.45 | $208.80 | 15,500 | — | — | — | — | — |
| 2018-07-02 | $206.05 | $209.80 | $205.55 | $209.55 | 23,400 | — | — | — | — | — |
| 2018-06-29 | $208.15 | $210.00 | $206.00 | $207.65 | 59,800 | — | — | — | — | — |
| 2018-06-28 | $200.90 | $206.80 | $199.05 | $206.15 | 61,500 | — | — | — | — | — |
| 2018-06-27 | $207.70 | $207.70 | $198.48 | $199.80 | 58,000 | — | — | — | — | — |
| 2018-06-26 | $204.85 | $207.15 | $203.95 | $206.10 | 73,100 | — | — | — | — | — |
| 2018-06-25 | $207.20 | $207.30 | $201.60 | $202.40 | 56,100 | — | — | — | — | — |
| 2018-06-22 | $208.95 | $211.35 | $200.05 | $207.70 | 133,700 | — | — | — | — | — |
| 2018-06-21 | $208.80 | $214.00 | $203.70 | $205.95 | 52,800 | — | — | — | — | — |
| 2018-06-20 | $210.35 | $212.05 | $207.15 | $208.30 | 55,600 | — | — | — | — | — |
| 2018-06-19 | $208.80 | $212.55 | $206.30 | $209.65 | 26,700 | — | — | — | — | — |
| 2018-06-18 | $210.50 | $213.68 | $207.00 | $211.20 | 79,400 | — | — | — | — | — |
| 2018-06-15 | $210.55 | $212.15 | $209.05 | $211.90 | 86,800 | — | — | — | — | — |
| 2018-06-14 | $213.60 | $217.50 | $211.35 | $212.25 | 44,300 | — | — | — | — | — |
| 2018-06-13 | $219.25 | $219.70 | $212.40 | $212.75 | 63,700 | — | — | — | — | — |
| 2018-06-12 | $217.60 | $219.90 | $216.75 | $219.40 | 36,400 | — | — | — | — | — |
| 2018-06-11 | $218.10 | $218.98 | $215.85 | $216.95 | 44,500 | — | — | — | — | — |
| 2018-06-08 | $216.40 | $218.45 | $215.45 | $216.85 | 91,000 | — | — | — | — | — |
| 2018-06-07 | $221.70 | $224.09 | $213.50 | $214.30 | 87,000 | — | — | — | — | — |
| 2018-06-06 | $222.35 | $223.30 | $219.80 | $220.80 | 42,300 | — | — | — | — | — |
| 2018-06-05 | $221.20 | $224.45 | $219.50 | $221.40 | 57,400 | — | — | — | — | — |
| 2018-06-04 | $220.25 | $224.95 | $219.10 | $220.90 | 71,900 | — | — | — | — | — |
| 2018-06-01 | $209.90 | $219.60 | $208.65 | $218.95 | 104,200 | — | — | — | — | — |
| 2018-05-31 | $202.95 | $209.05 | $197.55 | $207.60 | 82,600 | — | — | — | — | — |
| 2018-05-30 | $193.95 | $206.00 | $189.95 | $202.00 | 257,000 | — | — | — | — | — |
| 2018-05-29 | $182.10 | $184.05 | $178.15 | $178.45 | 93,300 | — | — | — | — | — |
| 2018-05-25 | $178.15 | $184.80 | $177.65 | $183.30 | 59,800 | — | — | — | — | — |
| 2018-05-24 | $180.00 | $181.20 | $178.25 | $178.75 | 42,300 | — | — | — | — | — |
| 2018-05-23 | $177.00 | $181.95 | $177.00 | $180.00 | 67,900 | — | — | — | — | — |
| 2018-05-22 | $177.55 | $178.55 | $175.70 | $178.15 | 64,600 | — | — | — | — | — |
| 2018-05-21 | $177.50 | $178.60 | $176.25 | $177.00 | 72,500 | — | — | — | — | — |
| 2018-05-18 | $174.15 | $178.70 | $173.90 | $177.20 | 52,800 | — | — | — | — | — |
| 2018-05-17 | $170.60 | $174.60 | $170.60 | $173.25 | 38,200 | — | — | — | — | — |
| 2018-05-16 | $168.45 | $171.90 | $165.85 | $170.50 | 39,800 | — | — | — | — | — |
| 2018-05-15 | $174.80 | $174.80 | $166.25 | $168.75 | 46,200 | — | — | — | — | — |
| 2018-05-14 | $177.70 | $179.80 | $174.70 | $175.40 | 19,400 | — | — | — | — | — |
| 2018-05-11 | $174.45 | $178.25 | $173.45 | $177.40 | 34,200 | — | — | — | — | — |
| 2018-05-10 | $175.60 | $177.65 | $172.20 | $173.80 | 37,900 | — | — | — | — | — |
| 2018-05-09 | $177.50 | $177.50 | $172.50 | $175.60 | 31,400 | — | — | — | — | — |
| 2018-05-08 | $174.65 | $177.35 | $173.70 | $177.25 | 29,700 | — | — | — | — | — |
| 2018-05-07 | $174.70 | $175.25 | $173.10 | $174.95 | 36,300 | — | — | — | — | — |
| 2018-05-04 | $172.25 | $175.53 | $172.25 | $174.25 | 47,800 | — | — | — | — | — |
| 2018-05-03 | $170.25 | $172.95 | $169.70 | $172.60 | 29,900 | — | — | — | — | — |
| 2018-05-02 | $177.80 | $178.10 | $172.48 | $173.30 | 54,900 | — | — | — | — | — |
| 2018-05-01 | $169.45 | $176.30 | $168.35 | $175.50 | 73,300 | — | — | — | — | — |
| 2018-04-30 | $171.70 | $173.35 | $170.25 | $170.35 | 49,500 | — | — | — | — | — |
| 2018-04-27 | $173.30 | $173.48 | $170.20 | $171.60 | 27,100 | — | — | — | — | — |
| 2018-04-26 | $170.45 | $174.00 | $167.25 | $172.70 | 47,300 | — | — | — | — | — |
| 2018-04-25 | $168.70 | $170.85 | $168.00 | $169.45 | 33,000 | — | — | — | — | — |
| 2018-04-24 | $170.30 | $172.75 | $167.15 | $168.55 | 48,500 | — | — | — | — | — |
| 2018-04-23 | $167.60 | $171.75 | $166.70 | $168.75 | 61,900 | — | — | — | — | — |
| 2018-04-20 | $169.30 | $175.05 | $165.70 | $166.85 | 60,200 | — | — | — | — | — |
| 2018-04-19 | $179.15 | $179.50 | $169.30 | $170.25 | 63,700 | — | — | — | — | — |
| 2018-04-18 | $177.10 | $180.90 | $177.10 | $179.50 | 36,600 | — | — | — | — | — |
| 2018-04-17 | $177.65 | $178.95 | $174.95 | $176.95 | 44,900 | — | — | — | — | — |
| 2018-04-16 | $175.10 | $179.35 | $171.20 | $176.25 | 25,900 | — | — | — | — | — |
| 2018-04-13 | $174.75 | $176.80 | $171.97 | $173.85 | 25,500 | — | — | — | — | — |
| 2018-04-12 | $174.95 | $176.00 | $172.10 | $173.40 | 35,500 | — | — | — | — | — |
| 2018-04-11 | $175.85 | $178.30 | $174.10 | $175.70 | 36,200 | — | — | — | — | — |
| 2018-04-10 | $178.25 | $179.20 | $176.50 | $176.90 | 46,600 | — | — | — | — | — |
| 2018-04-09 | $178.50 | $182.20 | $175.85 | $175.85 | 53,700 | — | — | — | — | — |
| 2018-04-06 | $180.65 | $182.75 | $174.80 | $176.90 | 52,400 | — | — | — | — | — |
| 2018-04-05 | $180.80 | $183.35 | $179.40 | $182.50 | 35,600 | — | — | — | — | — |
| 2018-04-04 | $170.85 | $179.63 | $170.48 | $178.65 | 60,000 | — | — | — | — | — |
| 2018-04-03 | $171.80 | $174.50 | $169.40 | $174.45 | 56,300 | — | — | — | — | — |
| 2018-04-02 | $173.20 | $173.20 | $168.45 | $170.85 | 75,200 | — | — | — | — | — |
| 2018-03-29 | $170.95 | $175.13 | $170.95 | $173.75 | 56,800 | — | — | — | — | — |
| 2018-03-28 | $169.65 | $172.85 | $168.45 | $171.35 | 36,100 | — | — | — | — | — |
| 2018-03-27 | $175.40 | $175.40 | $164.55 | $169.70 | 31,000 | — | — | — | — | — |
| 2018-03-26 | $171.30 | $175.50 | $170.00 | $175.00 | 37,300 | — | — | — | — | — |
| 2018-03-23 | $173.90 | $177.40 | $168.90 | $169.40 | 36,200 | — | — | — | — | — |
| 2018-03-22 | $174.90 | $178.80 | $172.60 | $172.95 | 35,600 | — | — | — | — | — |
| 2018-03-21 | $173.40 | $178.83 | $173.40 | $177.65 | 28,500 | — | — | — | — | — |
| 2018-03-20 | $175.75 | $176.80 | $173.85 | $174.45 | 17,700 | — | — | — | — | — |
| 2018-03-19 | $177.15 | $177.15 | $172.05 | $175.40 | 33,800 | — | — | — | — | — |
| 2018-03-16 | $175.65 | $180.00 | $174.70 | $178.25 | 109,000 | — | — | — | — | — |
| 2018-03-15 | $177.90 | $181.80 | $173.55 | $175.70 | 26,500 | — | — | — | — | — |
| 2018-03-14 | $180.95 | $180.95 | $176.25 | $177.95 | 34,100 | — | — | — | — | — |
| 2018-03-13 | $178.05 | $182.58 | $176.45 | $179.30 | 27,500 | — | — | — | — | — |
| 2018-03-12 | $176.30 | $177.75 | $174.38 | $176.50 | 31,000 | — | — | — | — | — |
| 2018-03-09 | $174.75 | $176.00 | $172.05 | $175.90 | 35,700 | — | — | — | — | — |
| 2018-03-08 | $176.00 | $176.00 | $171.90 | $172.70 | 31,700 | — | — | — | — | — |
| 2018-03-07 | $169.35 | $176.00 | $167.60 | $175.80 | 41,300 | — | — | — | — | — |
| 2018-03-06 | $167.85 | $172.25 | $165.50 | $171.70 | 38,700 | — | — | — | — | — |
| 2018-03-05 | $160.65 | $168.50 | $160.10 | $167.25 | 48,100 | — | — | — | — | — |
| 2018-03-02 | $160.40 | $166.90 | $158.35 | $162.85 | 45,500 | — | — | — | — | — |
| 2018-03-01 | $159.00 | $163.65 | $157.10 | $162.80 | 52,900 | — | — | — | — | — |
| 2018-02-28 | $169.65 | $171.18 | $158.80 | $159.10 | 87,100 | — | — | — | — | — |
| 2018-02-27 | $174.80 | $175.80 | $169.00 | $169.00 | 115,000 | — | — | — | — | — |
| 2018-02-26 | $174.15 | $176.25 | $170.35 | $174.70 | 71,300 | — | — | — | — | — |
| 2018-02-23 | $168.55 | $174.75 | $167.23 | $174.45 | 77,700 | — | — | — | — | — |
| 2018-02-22 | $169.05 | $169.05 | $163.10 | $165.75 | 57,500 | — | — | — | — | — |
| 2018-02-21 | $167.85 | $171.25 | $165.25 | $167.80 | 26,000 | — | — | — | — | — |
| 2018-02-20 | $167.45 | $170.25 | $166.00 | $167.05 | 73,700 | — | — | — | — | — |
| 2018-02-16 | $168.10 | $170.40 | $166.15 | $169.05 | 47,500 | — | — | — | — | — |
| 2018-02-15 | $166.85 | $171.35 | $162.25 | $168.45 | 60,000 | — | — | — | — | — |
| 2018-02-14 | $159.95 | $166.00 | $159.95 | $165.80 | 51,800 | — | — | — | — | — |
| 2018-02-13 | $164.90 | $165.30 | $160.90 | $162.15 | 52,600 | — | — | — | — | — |
| 2018-02-12 | $160.65 | $166.20 | $156.50 | $165.50 | 91,900 | — | — | — | — | — |
| 2018-02-09 | $165.65 | $165.65 | $154.90 | $159.40 | 77,600 | — | — | — | — | — |
| 2018-02-08 | $169.40 | $169.90 | $159.35 | $159.70 | 69,000 | — | — | — | — | — |
| 2018-02-07 | $159.05 | $170.60 | $155.95 | $169.60 | 91,200 | — | — | — | — | — |
| 2018-02-06 | $140.60 | $151.90 | $140.60 | $148.35 | 45,400 | — | — | — | — | — |
| 2018-02-05 | $151.60 | $153.00 | $142.90 | $143.75 | 77,400 | — | — | — | — | — |
| 2018-02-02 | $155.85 | $156.80 | $151.35 | $151.35 | 39,200 | — | — | — | — | — |
| 2018-02-01 | $153.35 | $157.40 | $153.20 | $156.60 | 40,600 | — | — | — | — | — |
| 2018-01-31 | $156.90 | $156.90 | $151.15 | $153.15 | 74,700 | — | — | — | — | — |
| 2018-01-30 | $154.85 | $156.70 | $154.30 | $155.75 | 46,300 | — | — | — | — | — |
| 2018-01-29 | $159.55 | $159.55 | $155.40 | $156.30 | 47,400 | — | — | — | — | — |
| 2018-01-26 | $161.10 | $167.05 | $157.35 | $159.60 | 31,600 | — | — | — | — | — |
| 2018-01-25 | $165.30 | $165.90 | $158.95 | $160.20 | 59,500 | — | — | — | — | — |
| 2018-01-24 | $166.40 | $167.50 | $163.70 | $163.80 | 42,900 | — | — | — | — | — |
| 2018-01-23 | $164.10 | $167.88 | $163.20 | $165.75 | 33,200 | — | — | — | — | — |
| 2018-01-22 | $164.15 | $165.00 | $161.85 | $164.50 | 39,300 | — | — | — | — | — |
| 2018-01-19 | $160.20 | $164.68 | $160.20 | $164.20 | 33,800 | — | — | — | — | — |
| 2018-01-18 | $163.05 | $164.08 | $160.05 | $160.75 | 32,400 | — | — | — | — | — |
| 2018-01-17 | $160.00 | $163.70 | $159.30 | $163.00 | 29,300 | — | — | — | — | — |
| 2018-01-16 | $164.95 | $166.70 | $159.30 | $159.65 | 32,700 | — | — | — | — | — |
| 2018-01-12 | $159.60 | $164.20 | $159.60 | $163.25 | 25,500 | — | — | — | — | — |
| 2018-01-11 | $159.20 | $163.45 | $158.85 | $161.00 | 21,100 | — | — | — | — | — |
| 2018-01-10 | $161.55 | $162.20 | $157.40 | $158.15 | 30,600 | — | — | — | — | — |
| 2018-01-09 | $162.20 | $169.75 | $160.20 | $162.75 | 64,800 | — | — | — | — | — |
| 2018-01-08 | $157.15 | $162.40 | $156.65 | $161.90 | 47,200 | — | — | — | — | — |
| 2018-01-05 | $153.75 | $157.10 | $152.90 | $156.85 | 27,100 | — | — | — | — | — |
| 2018-01-04 | $154.25 | $155.00 | $151.68 | $153.90 | 26,100 | — | — | — | — | — |
| 2018-01-03 | $150.20 | $153.75 | $150.15 | $153.60 | 22,100 | — | — | — | — | — |
| 2018-01-02 | $153.30 | $156.50 | $149.80 | $150.25 | 73,200 | — | — | — | — | — |
| 2017-12-29 | $153.50 | $153.50 | $150.35 | $152.60 | 41,000 | — | — | — | — | — |
| 2017-12-28 | $150.35 | $154.25 | $149.30 | $153.25 | 32,000 | — | — | — | — | — |
| 2017-12-27 | $148.75 | $152.00 | $148.10 | $150.40 | 26,800 | — | — | — | — | — |
| 2017-12-26 | $148.15 | $148.20 | $147.00 | $147.90 | 32,100 | — | — | — | — | — |
| 2017-12-22 | $149.60 | $149.60 | $146.00 | $148.70 | 18,000 | — | — | — | — | — |
| 2017-12-21 | $144.88 | $151.03 | $144.88 | $149.65 | 19,000 | — | — | — | — | — |
| 2017-12-20 | $147.75 | $148.95 | $145.25 | $147.80 | 29,900 | — | — | — | — | — |
| 2017-12-19 | $148.70 | $149.40 | $145.35 | $146.80 | 30,400 | — | — | — | — | — |
| 2017-12-18 | $146.00 | $151.85 | $144.45 | $148.35 | 26,400 | — | — | — | — | — |
| 2017-12-15 | $142.10 | $145.80 | $140.40 | $145.20 | 240,900 | — | — | — | — | — |
| 2017-12-14 | $143.10 | $144.20 | $141.75 | $141.95 | 32,900 | — | — | — | — | — |
| 2017-12-13 | $140.25 | $143.55 | $140.00 | $143.35 | 25,000 | — | — | — | — | — |
| 2017-12-12 | $143.00 | $143.30 | $139.50 | $140.00 | 26,000 | — | — | — | — | — |
| 2017-12-11 | $146.20 | $146.25 | $142.20 | $143.00 | 32,500 | — | — | — | — | — |
| 2017-12-08 | $145.85 | $149.95 | $145.20 | $146.35 | 24,200 | — | — | — | — | — |
| 2017-12-07 | $145.75 | $149.04 | $144.30 | $145.15 | 55,700 | — | — | — | — | — |
| 2017-12-06 | $149.40 | $149.80 | $147.00 | $147.00 | 24,900 | — | — | — | — | — |
| 2017-12-05 | $150.70 | $151.70 | $149.70 | $150.05 | 39,100 | — | — | — | — | — |
| 2017-12-04 | $154.50 | $155.00 | $151.70 | $151.90 | 36,700 | — | — | — | — | — |
| 2017-12-01 | $153.15 | $153.50 | $146.95 | $153.20 | 29,100 | — | — | — | — | — |
| 2017-11-30 | $153.75 | $153.95 | $151.00 | $153.15 | 44,700 | — | — | — | — | — |
| 2017-11-29 | $152.50 | $153.90 | $150.95 | $152.75 | 23,900 | — | — | — | — | — |
| 2017-11-28 | $147.90 | $153.35 | $145.35 | $152.30 | 27,100 | — | — | — | — | — |
| 2017-11-27 | $149.45 | $150.50 | $147.00 | $147.95 | 41,200 | — | — | — | — | — |
| 2017-11-24 | $148.35 | $151.10 | $148.35 | $149.95 | 20,300 | — | — | — | — | — |
| 2017-11-22 | $152.65 | $152.65 | $148.40 | $148.95 | 30,200 | — | — | — | — | — |
| 2017-11-21 | $149.00 | $153.70 | $149.00 | $152.70 | 57,400 | — | — | — | — | — |
| 2017-11-20 | $147.05 | $149.50 | $147.05 | $148.40 | 67,700 | — | — | — | — | — |
| 2017-11-17 | $145.85 | $149.50 | $145.85 | $147.05 | 26,500 | — | — | — | — | — |
| 2017-11-16 | $146.00 | $148.30 | $144.60 | $146.85 | 45,400 | — | — | — | — | — |
| 2017-11-15 | $145.30 | $146.10 | $144.05 | $144.60 | 72,700 | — | — | — | — | — |
| 2017-11-14 | $145.30 | $146.80 | $143.90 | $146.20 | 27,000 | — | — | — | — | — |
| 2017-11-13 | $144.30 | $147.00 | $143.75 | $144.55 | 31,000 | — | — | — | — | — |
| 2017-11-10 | $146.00 | $147.40 | $145.25 | $145.35 | 21,900 | — | — | — | — | — |
| 2017-11-09 | $146.75 | $148.50 | $144.48 | $147.05 | 31,900 | — | — | — | — | — |
| 2017-11-08 | $146.15 | $149.50 | $140.05 | $147.10 | 75,800 | — | — | — | — | — |
| 2017-11-07 | $153.00 | $153.00 | $149.00 | $150.50 | 34,000 | — | — | — | — | — |
| 2017-11-06 | $151.50 | $154.50 | $151.50 | $152.95 | 23,600 | — | — | — | — | — |
| 2017-11-03 | $155.25 | $155.35 | $151.30 | $151.90 | 23,700 | — | — | — | — | — |
| 2017-11-02 | $154.15 | $157.80 | $153.00 | $154.05 | 38,600 | — | — | — | — | — |
| 2017-11-01 | $157.65 | $157.65 | $155.30 | $156.85 | 18,500 | — | — | — | — | — |
| 2017-10-31 | $154.30 | $157.70 | $153.80 | $156.90 | 54,100 | — | — | — | — | — |
| 2017-10-30 | $156.20 | $157.50 | $152.75 | $153.85 | 34,700 | — | — | — | — | — |
| 2017-10-27 | $155.65 | $156.60 | $154.35 | $155.25 | 29,400 | — | — | — | — | — |
| 2017-10-26 | $153.30 | $156.30 | $153.15 | $155.55 | 17,900 | — | — | — | — | — |
| 2017-10-25 | $155.00 | $155.15 | $150.25 | $153.35 | 22,700 | — | — | — | — | — |
| 2017-10-24 | $154.35 | $155.95 | $153.45 | $155.15 | 19,200 | — | — | — | — | — |
| 2017-10-23 | $154.90 | $155.00 | $153.40 | $154.00 | 10,000 | — | — | — | — | — |
| 2017-10-20 | $154.95 | $156.40 | $154.05 | $154.75 | 26,300 | — | — | — | — | — |
| 2017-10-19 | $151.63 | $154.15 | $150.50 | $153.55 | 17,800 | — | — | — | — | — |
| 2017-10-18 | $151.70 | $153.85 | $150.80 | $153.05 | 18,300 | — | — | — | — | — |
| 2017-10-17 | $152.25 | $152.85 | $151.05 | $151.75 | 17,500 | — | — | — | — | — |
| 2017-10-16 | $153.05 | $154.32 | $151.25 | $152.30 | 31,000 | — | — | — | — | — |
| 2017-10-13 | $149.40 | $152.75 | $149.00 | $152.25 | 27,900 | — | — | — | — | — |
| 2017-10-12 | $153.20 | $153.20 | $150.40 | $150.70 | 27,000 | — | — | — | — | — |
| 2017-10-11 | $153.55 | $154.00 | $151.95 | $153.45 | 21,000 | — | — | — | — | — |
| 2017-10-10 | $154.50 | $154.50 | $152.20 | $153.05 | 24,400 | — | — | — | — | — |
| 2017-10-09 | $151.90 | $153.95 | $151.60 | $153.65 | 41,500 | — | — | — | — | — |
| 2017-10-06 | $151.65 | $151.95 | $150.53 | $151.35 | 33,900 | — | — | — | — | — |
| 2017-10-05 | $151.35 | $151.85 | $150.60 | $151.20 | 31,700 | — | — | — | — | — |
| 2017-10-04 | $153.10 | $153.57 | $150.50 | $151.40 | 31,000 | — | — | — | — | — |
| 2017-10-03 | $150.60 | $153.00 | $148.85 | $152.75 | 43,300 | — | — | — | — | — |
| 2017-10-02 | $147.40 | $150.05 | $144.60 | $149.75 | 36,300 | — | — | — | — | — |
| 2017-09-29 | $148.95 | $150.00 | $146.25 | $147.55 | 67,400 | — | — | — | — | — |
| 2017-09-28 | $144.32 | $148.45 | $143.00 | $148.45 | 42,600 | — | — | — | — | — |
| 2017-09-27 | $140.45 | $143.55 | $139.95 | $143.45 | 44,700 | — | — | — | — | — |
| 2017-09-26 | $141.80 | $142.20 | $140.45 | $140.75 | 30,400 | — | — | — | — | — |
| 2017-09-25 | $139.65 | $140.00 | $139.00 | $139.70 | 49,800 | — | — | — | — | — |
| 2017-09-22 | $138.55 | $140.00 | $138.55 | $139.55 | 24,900 | — | — | — | — | — |
| 2017-09-21 | $139.70 | $139.70 | $137.15 | $138.60 | 35,100 | — | — | — | — | — |
| 2017-09-20 | $137.35 | $140.95 | $136.20 | $139.75 | 57,100 | — | — | — | — | — |
| 2017-09-19 | $140.55 | $140.60 | $136.80 | $137.55 | 68,900 | — | — | — | — | — |
| 2017-09-18 | $138.55 | $141.90 | $138.20 | $141.00 | 64,900 | — | — | — | — | — |
| 2017-09-15 | $136.00 | $138.30 | $135.05 | $137.80 | 117,200 | — | — | — | — | — |
| 2017-09-14 | $134.90 | $136.05 | $134.90 | $135.75 | 34,500 | — | — | — | — | — |
| 2017-09-13 | $134.65 | $136.00 | $133.75 | $134.95 | 93,500 | — | — | — | — | — |
| 2017-09-12 | $135.30 | $136.00 | $134.85 | $135.65 | 59,200 | — | — | — | — | — |
| 2017-09-11 | $135.00 | $135.95 | $134.25 | $135.45 | 39,600 | — | — | — | — | — |
| 2017-09-08 | $133.80 | $135.04 | $133.36 | $134.70 | 53,600 | — | — | — | — | — |
| 2017-09-07 | $134.65 | $134.75 | $133.80 | $134.15 | 35,500 | — | — | — | — | — |
| 2017-09-06 | $135.20 | $135.46 | $134.00 | $134.50 | 46,100 | — | — | — | — | — |
| 2017-09-05 | $135.35 | $135.75 | $134.00 | $134.25 | 34,000 | — | — | — | — | — |
| 2017-09-01 | $134.75 | $135.35 | $133.30 | $134.30 | 29,100 | — | — | — | — | — |
| 2017-08-31 | $134.70 | $135.00 | $133.15 | $134.55 | 47,400 | — | — | — | — | — |
| 2017-08-30 | $134.25 | $134.65 | $132.40 | $133.30 | 28,200 | — | — | — | — | — |
| 2017-08-29 | $134.50 | $134.60 | $132.85 | $133.80 | 67,300 | — | — | — | — | — |
| 2017-08-28 | $129.30 | $134.25 | $127.70 | $134.15 | 122,600 | — | — | — | — | — |
| 2017-08-25 | $125.93 | $129.25 | $125.35 | $128.50 | 35,300 | — | — | — | — | — |
| 2017-08-24 | $124.50 | $126.90 | $124.50 | $126.60 | 16,700 | — | — | — | — | — |
| 2017-08-23 | $126.55 | $127.65 | $125.15 | $125.50 | 22,400 | — | — | — | — | — |
| 2017-08-22 | $128.20 | $129.10 | $126.20 | $127.85 | 16,500 | — | — | — | — | — |
| 2017-08-21 | $124.45 | $128.20 | $124.05 | $127.55 | 36,600 | — | — | — | — | — |
| 2017-08-18 | $125.00 | $125.10 | $123.10 | $123.70 | 40,800 | — | — | — | — | — |
| 2017-08-17 | $128.00 | $128.00 | $126.00 | $126.50 | 36,800 | — | — | — | — | — |
| 2017-08-16 | $127.00 | $128.40 | $126.90 | $127.20 | 12,400 | — | — | — | — | — |
| 2017-08-15 | $129.20 | $130.90 | $127.35 | $127.65 | 17,800 | — | — | — | — | — |
| 2017-08-14 | $127.65 | $128.90 | $126.35 | $128.40 | 35,400 | — | — | — | — | — |
| 2017-08-11 | $134.25 | $134.43 | $126.05 | $126.80 | 56,500 | — | — | — | — | — |
| 2017-08-10 | $136.75 | $138.53 | $132.95 | $132.95 | 34,500 | — | — | — | — | — |
| 2017-08-09 | $138.95 | $139.45 | $135.50 | $137.10 | 41,600 | — | — | — | — | — |
| 2017-08-08 | $132.85 | $143.10 | $132.85 | $139.95 | 122,600 | — | — | — | — | — |
| 2017-08-07 | $136.55 | $139.15 | $135.60 | $138.05 | 37,800 | — | — | — | — | — |
| 2017-08-04 | $137.65 | $138.30 | $135.70 | $136.50 | 18,900 | — | — | — | — | — |
| 2017-08-03 | $135.93 | $137.45 | $134.80 | $136.30 | 27,500 | — | — | — | — | — |
| 2017-08-02 | $133.80 | $137.70 | $131.95 | $137.40 | 82,700 | — | — | — | — | — |
| 2017-08-01 | $130.50 | $134.30 | $130.05 | $134.20 | 57,900 | — | — | — | — | — |
| 2017-07-31 | $128.05 | $131.45 | $127.95 | $130.40 | 99,600 | — | — | — | — | — |
| 2017-07-28 | $128.45 | $130.32 | $126.50 | $127.80 | 18,900 | — | — | — | — | — |
| 2017-07-27 | $130.75 | $131.00 | $126.96 | $128.50 | 19,700 | — | — | — | — | — |
| 2017-07-26 | $130.60 | $131.00 | $130.35 | $130.75 | 26,300 | — | — | — | — | — |
| 2017-07-25 | $130.25 | $132.50 | $129.95 | $130.15 | 33,000 | — | — | — | — | — |
| 2017-07-24 | $130.05 | $130.55 | $128.90 | $129.80 | 20,600 | — | — | — | — | — |
| 2017-07-21 | $133.15 | $133.15 | $128.80 | $130.05 | 26,500 | — | — | — | — | — |
| 2017-07-20 | $131.10 | $132.00 | $129.65 | $129.80 | 27,700 | — | — | — | — | — |
| 2017-07-19 | $129.09 | $131.80 | $128.95 | $131.55 | 18,900 | — | — | — | — | — |
| 2017-07-18 | $131.00 | $131.20 | $128.55 | $129.55 | 38,400 | — | — | — | — | — |
| 2017-07-17 | $131.20 | $131.50 | $129.70 | $131.40 | 25,600 | — | — | — | — | — |
| 2017-07-14 | $131.50 | $132.70 | $129.80 | $131.25 | 30,100 | — | — | — | — | — |
| 2017-07-13 | $131.20 | $131.80 | $129.65 | $131.55 | 27,600 | — | — | — | — | — |
| 2017-07-12 | $130.20 | $131.40 | $130.20 | $131.40 | 24,000 | — | — | — | — | — |
| 2017-07-11 | $131.05 | $136.98 | $127.60 | $129.90 | 33,700 | — | — | — | — | — |
| 2017-07-10 | $129.90 | $130.80 | $128.80 | $130.50 | 24,600 | — | — | — | — | — |
| 2017-07-07 | $128.10 | $130.40 | $127.95 | $130.10 | 28,000 | — | — | — | — | — |
| 2017-07-06 | $128.90 | $129.85 | $126.15 | $127.30 | 27,200 | — | — | — | — | — |
| 2017-07-05 | $126.80 | $130.60 | $126.80 | $130.05 | 41,000 | — | — | — | — | — |
| 2017-07-03 | $129.60 | $129.70 | $127.45 | $127.50 | 10,400 | — | — | — | — | — |
| 2017-06-30 | $126.40 | $130.50 | $126.40 | $129.65 | 39,000 | — | — | — | — | — |
| 2017-06-29 | $131.40 | $131.40 | $125.90 | $127.35 | 27,900 | — | — | — | — | — |
| 2017-06-28 | $127.75 | $130.90 | $127.75 | $130.55 | 25,400 | — | — | — | — | — |
| 2017-06-27 | $129.65 | $130.38 | $127.40 | $127.65 | 27,900 | — | — | — | — | — |
| 2017-06-26 | $131.30 | $131.30 | $129.95 | $130.35 | 18,600 | — | — | — | — | — |
| 2017-06-23 | $130.15 | $132.90 | $129.45 | $131.95 | 64,300 | — | — | — | — | — |
| 2017-06-22 | $131.40 | $132.55 | $130.05 | $130.20 | 39,100 | — | — | — | — | — |
| 2017-06-21 | $132.55 | $134.45 | $130.75 | $131.50 | 40,900 | — | — | — | — | — |
| 2017-06-20 | $132.65 | $133.60 | $131.95 | $132.35 | 48,400 | — | — | — | — | — |
| 2017-06-19 | $130.25 | $132.60 | $129.50 | $131.75 | 53,400 | — | — | — | — | — |
| 2017-06-16 | $128.05 | $133.05 | $128.05 | $131.05 | 113,600 | — | — | — | — | — |
| 2017-06-15 | $129.20 | $132.45 | $126.85 | $131.95 | 79,700 | — | — | — | — | — |
| 2017-06-14 | $130.75 | $132.40 | $128.00 | $129.90 | 78,300 | — | — | — | — | — |
| 2017-06-13 | $128.50 | $134.28 | $107.05 | $130.75 | 169,700 | — | — | — | — | — |
| 2017-06-12 | $118.25 | $121.35 | $116.45 | $118.05 | 53,100 | — | — | — | — | — |
| 2017-06-09 | $116.60 | $119.00 | $115.90 | $117.55 | 45,700 | — | — | — | — | — |
| 2017-06-08 | $115.55 | $117.50 | $115.30 | $116.90 | 48,700 | — | — | — | — | — |
| 2017-06-07 | $115.23 | $115.50 | $113.10 | $115.00 | 37,300 | — | — | — | — | — |
| 2017-06-06 | $115.40 | $115.40 | $114.05 | $114.50 | 42,400 | — | — | — | — | — |
| 2017-06-05 | $116.40 | $116.75 | $115.05 | $115.85 | 35,700 | — | — | — | — | — |
| 2017-06-02 | $113.85 | $119.80 | $113.85 | $116.70 | 78,300 | — | — | — | — | — |
| 2017-06-01 | $110.20 | $112.40 | $110.15 | $112.40 | 42,300 | — | — | — | — | — |
| 2017-05-31 | $112.15 | $115.15 | $109.70 | $110.25 | 163,100 | — | — | — | — | — |
| 2017-05-30 | $109.60 | $111.80 | $108.00 | $111.45 | 46,300 | — | — | — | — | — |
| 2017-05-26 | $115.60 | $116.53 | $110.95 | $110.95 | 51,900 | — | — | — | — | — |
| 2017-05-25 | $116.60 | $117.90 | $114.00 | $117.10 | 25,000 | — | — | — | — | — |
| 2017-05-24 | $115.70 | $116.75 | $114.65 | $116.60 | 54,200 | — | — | — | — | — |
| 2017-05-23 | $115.60 | $116.10 | $114.15 | $115.35 | 29,400 | — | — | — | — | — |
| 2017-05-22 | $110.20 | $115.70 | $110.20 | $115.60 | 44,700 | — | — | — | — | — |
| 2017-05-19 | $111.70 | $112.63 | $110.65 | $111.70 | 23,200 | — | — | — | — | — |
| 2017-05-18 | $110.40 | $117.15 | $110.40 | $112.15 | 21,200 | — | — | — | — | — |
| 2017-05-17 | $115.15 | $115.55 | $111.30 | $111.30 | 31,200 | — | — | — | — | — |
| 2017-05-16 | $118.50 | $118.50 | $116.65 | $116.85 | 44,800 | — | — | — | — | — |
| 2017-05-15 | $117.10 | $118.16 | $116.90 | $117.25 | 16,200 | — | — | — | — | — |
| 2017-05-12 | $120.63 | $120.63 | $115.65 | $116.65 | 14,100 | — | — | — | — | — |
| 2017-05-11 | $119.65 | $119.65 | $115.75 | $117.85 | 27,600 | — | — | — | — | — |
| 2017-05-10 | $119.15 | $121.43 | $117.05 | $117.05 | 20,900 | — | — | — | — | — |
| 2017-05-09 | $118.55 | $121.00 | $118.00 | $120.70 | 32,900 | — | — | — | — | — |
| 2017-05-08 | $118.75 | $118.95 | $117.60 | $118.15 | 13,500 | — | — | — | — | — |
| 2017-05-05 | $118.95 | $119.80 | $115.95 | $118.50 | 27,800 | — | — | — | — | — |
| 2017-05-04 | $116.20 | $119.85 | $114.60 | $118.10 | 13,500 | — | — | — | — | — |
| 2017-05-03 | $118.80 | $120.85 | $117.60 | $118.40 | 18,400 | — | — | — | — | — |
| 2017-05-02 | $119.75 | $120.30 | $118.75 | $119.35 | 34,600 | — | — | — | — | — |
| 2017-05-01 | $119.75 | $120.25 | $118.85 | $120.20 | 20,600 | — | — | — | — | — |
| 2017-04-28 | $120.50 | $120.53 | $118.35 | $118.75 | 27,200 | — | — | — | — | — |
| 2017-04-27 | $120.10 | $121.10 | $120.10 | $120.50 | 24,300 | — | — | — | — | — |
| 2017-04-26 | $117.95 | $121.30 | $116.83 | $120.20 | 43,500 | — | — | — | — | — |
| 2017-04-25 | $119.20 | $119.95 | $118.05 | $118.65 | 32,200 | — | — | — | — | — |
| 2017-04-24 | $118.30 | $118.90 | $116.35 | $118.75 | 27,700 | — | — | — | — | — |
| 2017-04-21 | $115.55 | $117.60 | $114.95 | $116.50 | 61,300 | — | — | — | — | — |
| 2017-04-20 | $115.30 | $116.00 | $114.75 | $115.40 | 32,900 | — | — | — | — | — |
| 2017-04-19 | $114.90 | $116.35 | $114.75 | $115.10 | 22,600 | — | — | — | — | — |
| 2017-04-18 | $115.25 | $117.33 | $115.15 | $116.00 | 20,500 | — | — | — | — | — |
| 2017-04-17 | $115.30 | $116.00 | $113.40 | $115.60 | 42,100 | — | — | — | — | — |
| 2017-04-13 | $115.60 | $115.70 | $114.60 | $114.80 | 14,600 | — | — | — | — | — |
| 2017-04-12 | $116.30 | $116.70 | $115.15 | $115.75 | 22,000 | — | — | — | — | — |
| 2017-04-11 | $114.65 | $117.00 | $114.40 | $116.85 | 28,400 | — | — | — | — | — |
| 2017-04-10 | $116.15 | $117.00 | $115.15 | $115.20 | 16,100 | — | — | — | — | — |
| 2017-04-07 | $115.40 | $117.95 | $115.30 | $116.50 | 55,700 | — | — | — | — | — |
| 2017-04-06 | $114.20 | $116.30 | $114.20 | $116.00 | 32,600 | — | — | — | — | — |
| 2017-04-05 | $115.20 | $116.25 | $114.70 | $115.20 | 37,000 | — | — | — | — | — |
| 2017-04-04 | $115.85 | $117.95 | $114.44 | $114.75 | 26,100 | — | — | — | — | — |
| 2017-04-03 | $116.35 | $118.25 | $115.63 | $116.05 | 67,700 | — | — | — | — | — |
| 2017-03-31 | $116.80 | $117.93 | $116.30 | $116.40 | 39,800 | — | — | — | — | — |
| 2017-03-30 | $116.60 | $119.25 | $115.25 | $116.90 | 26,200 | — | — | — | — | — |
| 2017-03-29 | $117.15 | $117.72 | $115.05 | $116.20 | 17,900 | — | — | — | — | — |
| 2017-03-28 | $116.00 | $117.20 | $115.15 | $117.05 | 92,500 | — | — | — | — | — |
| 2017-03-27 | $115.15 | $116.05 | $111.05 | $115.65 | 33,200 | — | — | — | — | — |
| 2017-03-24 | $117.00 | $117.10 | $115.50 | $115.85 | 41,000 | — | — | — | — | — |
| 2017-03-23 | $115.80 | $117.40 | $115.63 | $116.45 | 75,700 | — | — | — | — | — |
| 2017-03-22 | $115.50 | $116.00 | $114.00 | $115.90 | 51,100 | — | — | — | — | — |
| 2017-03-21 | $118.60 | $118.70 | $115.50 | $116.00 | 39,900 | — | — | — | — | — |
| 2017-03-20 | $116.75 | $118.40 | $115.85 | $117.90 | 24,700 | — | — | — | — | — |
| 2017-03-17 | $118.05 | $118.65 | $116.60 | $116.75 | 144,200 | — | — | — | — | — |
| 2017-03-16 | $117.45 | $119.40 | $117.00 | $118.65 | 73,100 | — | — | — | — | — |
| 2017-03-15 | $116.15 | $117.50 | $114.10 | $116.15 | 47,900 | — | — | — | — | — |
| 2017-03-14 | $114.70 | $115.75 | $114.20 | $115.30 | 23,100 | — | — | — | — | — |
| 2017-03-13 | $115.40 | $117.88 | $115.20 | $116.00 | 20,800 | — | — | — | — | — |
| 2017-03-10 | $115.45 | $116.45 | $114.65 | $116.15 | 36,500 | — | — | — | — | — |
| 2017-03-09 | $116.30 | $117.50 | $114.60 | $114.70 | 18,900 | — | — | — | — | — |
| 2017-03-08 | $119.35 | $119.35 | $116.45 | $116.75 | 22,000 | — | — | — | — | — |
| 2017-03-07 | $119.85 | $119.85 | $117.50 | $118.20 | 29,900 | — | — | — | — | — |
| 2017-03-06 | $118.65 | $119.95 | $117.40 | $118.95 | 32,400 | — | — | — | — | — |
| 2017-03-03 | $118.35 | $119.40 | $117.00 | $119.05 | 33,200 | — | — | — | — | — |
| 2017-03-02 | $119.25 | $120.45 | $118.40 | $118.65 | 21,900 | — | — | — | — | — |
| 2017-03-01 | $120.00 | $121.70 | $119.50 | $120.45 | 90,400 | — | — | — | — | — |
| 2017-02-28 | $119.35 | $120.60 | $118.33 | $119.25 | 150,500 | — | — | — | — | — |
| 2017-02-27 | $115.10 | $120.00 | $115.10 | $119.60 | 62,000 | — | — | — | — | — |
| 2017-02-24 | $114.80 | $116.05 | $113.70 | $115.30 | 60,100 | — | — | — | — | — |
| 2017-02-23 | $113.80 | $114.90 | $113.70 | $114.15 | 11,000 | — | — | — | — | — |
| 2017-02-22 | $115.15 | $115.25 | $114.50 | $115.00 | 18,000 | — | — | — | — | — |
| 2017-02-21 | $114.35 | $115.50 | $113.60 | $115.15 | 23,500 | — | — | — | — | — |
| 2017-02-17 | $116.75 | $116.75 | $113.85 | $114.50 | 25,200 | — | — | — | — | — |
| 2017-02-16 | $116.75 | $117.99 | $114.55 | $116.30 | 35,200 | — | — | — | — | — |
| 2017-02-15 | $111.95 | $116.00 | $111.95 | $115.45 | 38,400 | — | — | — | — | — |
| 2017-02-14 | $113.50 | $113.50 | $111.75 | $112.60 | 23,200 | — | — | — | — | — |
| 2017-02-13 | $112.00 | $113.45 | $110.85 | $113.45 | 49,600 | — | — | — | — | — |
| 2017-02-10 | $110.65 | $111.20 | $108.73 | $111.20 | 31,200 | — | — | — | — | — |
| 2017-02-09 | $109.50 | $110.00 | $108.18 | $109.95 | 32,200 | — | — | — | — | — |
| 2017-02-08 | $107.90 | $110.50 | $106.25 | $108.95 | 65,900 | — | — | — | — | — |
| 2017-02-07 | $106.00 | $107.75 | $102.95 | $107.65 | 57,200 | — | — | — | — | — |
| 2017-02-06 | $96.75 | $97.50 | $95.65 | $97.25 | 24,400 | — | — | — | — | — |
| 2017-02-03 | $96.05 | $97.45 | $96.05 | $97.30 | 18,800 | — | — | — | — | — |
| 2017-02-02 | $95.70 | $96.55 | $94.70 | $95.40 | 12,000 | — | — | — | — | — |
| 2017-02-01 | $97.50 | $97.55 | $95.10 | $95.70 | 47,900 | — | — | — | — | — |
| 2017-01-31 | $97.30 | $99.20 | $96.80 | $98.25 | 42,500 | — | — | — | — | — |
| 2017-01-30 | $96.30 | $98.15 | $96.30 | $97.65 | 21,700 | — | — | — | — | — |
| 2017-01-27 | $99.15 | $99.35 | $98.50 | $99.05 | 18,500 | — | — | — | — | — |
| 2017-01-26 | $100.65 | $101.25 | $99.90 | $100.40 | 27,800 | — | — | — | — | — |
| 2017-01-25 | $98.73 | $100.85 | $98.00 | $100.50 | 34,100 | — | — | — | — | — |
| 2017-01-24 | $95.20 | $97.70 | $95.20 | $97.40 | 37,800 | — | — | — | — | — |
| 2017-01-23 | $95.75 | $96.00 | $93.65 | $95.25 | 15,100 | — | — | — | — | — |
| 2017-01-20 | $94.15 | $96.00 | $94.15 | $95.55 | 30,100 | — | — | — | — | — |
| 2017-01-19 | $95.95 | $96.00 | $93.70 | $94.15 | 18,200 | — | — | — | — | — |
| 2017-01-18 | $96.35 | $97.35 | $94.50 | $95.35 | 15,100 | — | — | — | — | — |
| 2017-01-17 | $97.85 | $97.85 | $96.03 | $96.10 | 18,900 | — | — | — | — | — |
| 2017-01-13 | $99.00 | $99.00 | $97.25 | $97.80 | 16,800 | — | — | — | — | — |
| 2017-01-12 | $96.50 | $97.65 | $95.45 | $96.60 | 20,300 | — | — | — | — | — |
| 2017-01-11 | $96.35 | $97.85 | $96.35 | $97.85 | 24,800 | — | — | — | — | — |
| 2017-01-10 | $93.75 | $96.40 | $93.75 | $95.80 | 39,800 | — | — | — | — | — |
| 2017-01-09 | $96.75 | $96.75 | $94.45 | $94.65 | 36,700 | — | — | — | — | — |
| 2017-01-06 | $99.05 | $99.05 | $96.78 | $97.30 | 27,300 | — | — | — | — | — |
| 2017-01-05 | $99.65 | $100.43 | $98.20 | $98.55 | 21,400 | — | — | — | — | — |
| 2017-01-04 | $99.45 | $100.48 | $98.40 | $100.25 | 47,400 | — | — | — | — | — |
| 2017-01-03 | $100.70 | $101.23 | $97.90 | $98.90 | 22,800 | — | — | — | — | — |
| 2016-12-30 | $99.60 | $100.73 | $98.40 | $99.85 | 37,700 | — | — | — | — | — |
| 2016-12-29 | $99.95 | $101.80 | $99.95 | $100.35 | 36,300 | — | — | — | — | — |
| 2016-12-28 | $102.40 | $102.80 | $100.20 | $100.40 | 27,200 | — | — | — | — | — |
| 2016-12-27 | $102.15 | $102.80 | $101.25 | $101.85 | 45,300 | — | — | — | — | — |
| 2016-12-23 | $101.85 | $102.20 | $101.45 | $102.00 | 13,200 | — | — | — | — | — |
| 2016-12-22 | $101.75 | $102.55 | $100.75 | $102.15 | 21,200 | — | — | — | — | — |
| 2016-12-21 | $102.20 | $103.00 | $101.65 | $102.25 | 25,800 | — | — | — | — | — |
| 2016-12-20 | $101.35 | $102.60 | $101.30 | $102.25 | 28,200 | — | — | — | — | — |
| 2016-12-19 | $101.00 | $105.75 | $100.85 | $101.30 | 28,300 | — | — | — | — | — |
| 2016-12-16 | $100.85 | $103.85 | $100.60 | $100.95 | 236,500 | — | — | — | — | — |
| 2016-12-15 | $102.45 | $104.10 | $96.45 | $100.10 | 75,700 | — | — | — | — | — |
| 2016-12-14 | $102.80 | $104.15 | $101.25 | $102.45 | 66,500 | — | — | — | — | — |
| 2016-12-13 | $101.70 | $103.15 | $100.55 | $102.70 | 55,100 | — | — | — | — | — |
| 2016-12-12 | $102.05 | $103.18 | $99.30 | $101.40 | 40,700 | — | — | — | — | — |
| 2016-12-09 | $101.70 | $103.30 | $101.70 | $102.80 | 40,000 | — | — | — | — | — |
| 2016-12-08 | $101.15 | $103.20 | $100.55 | $102.65 | 36,200 | — | — | — | — | — |
| 2016-12-07 | $97.50 | $100.50 | $96.48 | $100.40 | 40,300 | — | — | — | — | — |
| 2016-12-06 | $95.98 | $97.55 | $95.80 | $97.30 | 39,200 | — | — | — | — | — |
| 2016-12-05 | $94.00 | $96.00 | $93.50 | $95.85 | 53,200 | — | — | — | — | — |
| 2016-12-02 | $93.10 | $94.50 | $93.10 | $93.55 | 26,000 | — | — | — | — | — |
| 2016-12-01 | $94.50 | $95.93 | $93.00 | $93.50 | 42,700 | — | — | — | — | — |
| 2016-11-30 | $96.20 | $96.20 | $94.35 | $94.55 | 30,900 | — | — | — | — | — |
| 2016-11-29 | $95.50 | $96.40 | $95.00 | $95.55 | 29,900 | — | — | — | — | — |
| 2016-11-28 | $95.15 | $95.40 | $94.45 | $95.05 | 54,100 | — | — | — | — | — |
| 2016-11-25 | $95.00 | $95.45 | $94.60 | $95.35 | 13,700 | — | — | — | — | — |
| 2016-11-23 | $93.30 | $94.95 | $92.03 | $94.75 | 54,800 | — | — | — | — | — |
| 2016-11-22 | $91.50 | $93.80 | $91.50 | $93.45 | 58,300 | — | — | — | — | — |
| 2016-11-21 | $90.70 | $92.60 | $90.70 | $91.25 | 59,300 | — | — | — | — | — |
| 2016-11-18 | $90.90 | $91.45 | $88.65 | $91.25 | 66,600 | — | — | — | — | — |
| 2016-11-17 | $90.25 | $92.55 | $90.25 | $90.90 | 110,400 | — | — | — | — | — |
| 2016-11-16 | $92.50 | $92.50 | $90.00 | $90.30 | 96,300 | — | — | — | — | — |
| 2016-11-15 | $92.75 | $93.20 | $92.30 | $92.50 | 52,200 | — | — | — | — | — |
| 2016-11-14 | $96.15 | $100.00 | $92.70 | $92.95 | 54,500 | — | — | — | — | — |
| 2016-11-11 | $94.40 | $97.70 | $93.00 | $95.75 | 85,300 | — | — | — | — | — |
| 2016-11-10 | $95.55 | $95.55 | $90.25 | $94.20 | 76,100 | — | — | — | — | — |
| 2016-11-09 | $91.35 | $95.90 | $89.00 | $94.70 | 71,300 | — | — | — | — | — |
| 2016-11-08 | $90.35 | $92.38 | $90.35 | $91.35 | 25,200 | — | — | — | — | — |
| 2016-11-07 | $92.00 | $92.15 | $90.65 | $91.45 | 47,600 | — | — | — | — | — |
| 2016-11-04 | $89.50 | $92.55 | $89.50 | $90.50 | 42,400 | — | — | — | — | — |
| 2016-11-03 | $89.15 | $91.50 | $88.95 | $89.25 | 22,400 | — | — | — | — | — |
| 2016-11-02 | $89.75 | $90.40 | $88.90 | $89.15 | 22,600 | — | — | — | — | — |
| 2016-11-01 | $92.60 | $92.60 | $89.70 | $90.05 | 39,500 | — | — | — | — | — |
| 2016-10-31 | $91.65 | $93.40 | $91.00 | $92.40 | 77,200 | — | — | — | — | — |
| 2016-10-28 | $90.70 | $92.55 | $90.70 | $91.70 | 59,500 | — | — | — | — | — |
| 2016-10-27 | $92.05 | $93.78 | $90.25 | $91.25 | 30,900 | — | — | — | — | — |
| 2016-10-26 | $92.00 | $93.90 | $91.70 | $92.35 | 70,200 | — | — | — | — | — |
| 2016-10-25 | $94.15 | $94.25 | $91.95 | $92.00 | 31,100 | — | — | — | — | — |
| 2016-10-24 | $93.50 | $96.80 | $93.50 | $94.25 | 18,600 | — | — | — | — | — |
| 2016-10-21 | $91.70 | $93.10 | $90.40 | $92.90 | 40,900 | — | — | — | — | — |
| 2016-10-20 | $94.50 | $95.50 | $92.15 | $92.60 | 60,500 | — | — | — | — | — |
| 2016-10-19 | $94.50 | $95.10 | $93.00 | $94.50 | 40,400 | — | — | — | — | — |
| 2016-10-18 | $97.85 | $97.85 | $94.75 | $94.75 | 50,500 | — | — | — | — | — |
| 2016-10-17 | $97.50 | $98.10 | $96.69 | $96.90 | 35,800 | — | — | — | — | — |
| 2016-10-14 | $98.55 | $98.83 | $97.38 | $97.76 | 91,800 | — | — | — | — | — |
| 2016-10-13 | $98.61 | $99.75 | $98.18 | $98.43 | 45,500 | — | — | — | — | — |
| 2016-10-12 | $99.07 | $101.97 | $98.50 | $99.72 | 50,700 | — | — | — | — | — |
| 2016-10-11 | $99.73 | $99.83 | $98.42 | $99.30 | 46,000 | — | — | — | — | — |
| 2016-10-10 | $99.19 | $100.17 | $98.82 | $99.65 | 36,400 | — | — | — | — | — |
| 2016-10-07 | $99.32 | $100.58 | $98.12 | $98.32 | 86,700 | — | — | — | — | — |
| 2016-10-06 | $98.51 | $99.45 | $97.83 | $99.01 | 46,500 | — | — | — | — | — |
| 2016-10-05 | $98.67 | $99.85 | $98.32 | $99.07 | 88,800 | — | — | — | — | — |
| 2016-10-04 | $97.94 | $98.92 | $97.22 | $98.05 | 45,700 | — | — | — | — | — |
| 2016-10-03 | $98.32 | $99.02 | $97.31 | $98.04 | 63,400 | — | — | — | — | — |
| 2016-09-30 | $97.77 | $100.28 | $97.05 | $99.05 | 144,600 | — | — | — | — | — |
| 2016-09-29 | $99.75 | $99.80 | $96.15 | $97.00 | 110,700 | — | — | — | — | — |
| 2016-09-28 | $96.71 | $98.36 | $96.36 | $98.00 | 130,300 | — | — | — | — | — |
| 2016-09-27 | $96.84 | $100.50 | $95.07 | $96.77 | 174,300 | — | — | — | — | — |
| 2016-09-26 | $94.71 | $98.18 | $94.02 | $97.05 | 194,400 | — | — | — | — | — |
| 2016-09-23 | $95.51 | $96.49 | $94.11 | $94.73 | 173,700 | — | — | — | — | — |
| 2016-09-22 | $95.44 | $97.18 | $94.86 | $95.95 | 103,400 | — | — | — | — | — |
| 2016-09-21 | $96.24 | $96.77 | $94.26 | $94.94 | 97,100 | — | — | — | — | — |
| 2016-09-20 | $95.54 | $96.60 | $94.55 | $95.45 | 128,300 | — | — | — | — | — |
| 2016-09-19 | $99.22 | $100.96 | $94.24 | $95.15 | 356,700 | — | — | — | — | — |
| 2016-09-16 | $99.25 | $99.84 | $97.47 | $98.55 | 185,100 | — | — | — | — | — |
| 2016-09-15 | $99.16 | $102.25 | $98.45 | $99.18 | 93,600 | — | — | — | — | — |
| 2016-09-14 | $99.00 | $101.90 | $98.24 | $99.16 | 113,700 | — | — | — | — | — |
| 2016-09-13 | $100.18 | $101.40 | $97.93 | $99.02 | 226,900 | — | — | — | — | — |
| 2016-09-12 | $100.45 | $104.72 | $98.42 | $101.16 | 222,000 | — | — | — | — | — |
| 2016-09-09 | $103.89 | $104.01 | $100.03 | $101.17 | 97,900 | — | — | — | — | — |
| 2016-09-08 | $107.54 | $107.54 | $104.14 | $104.23 | 50,100 | — | — | — | — | — |
| 2016-09-07 | $106.24 | $110.67 | $106.24 | $108.28 | 151,300 | — | — | — | — | — |
| 2016-09-06 | $108.07 | $109.43 | $106.52 | $106.83 | 235,700 | — | — | — | — | — |
| 2016-09-02 | $104.48 | $107.06 | $104.33 | $107.06 | 95,300 | — | — | — | — | — |
| 2016-09-01 | $104.92 | $104.92 | $103.00 | $104.34 | 55,200 | — | — | — | — | — |
| 2016-08-31 | $105.97 | $105.98 | $103.50 | $104.57 | 32,300 | — | — | — | — | — |
| 2016-08-30 | $105.97 | $106.52 | $104.14 | $105.04 | 71,800 | — | — | — | — | — |
| 2016-08-29 | $104.16 | $106.97 | $104.16 | $104.90 | 74,400 | — | — | — | — | — |
| 2016-08-26 | $105.93 | $106.98 | $103.24 | $104.13 | 60,700 | — | — | — | — | — |
| 2016-08-25 | $103.42 | $105.74 | $102.65 | $105.40 | 82,600 | — | — | — | — | — |
| 2016-08-24 | $103.17 | $104.29 | $103.06 | $103.42 | 35,900 | — | — | — | — | — |
| 2016-08-23 | $102.68 | $104.00 | $102.23 | $103.77 | 58,200 | — | — | — | — | — |
| 2016-08-22 | $101.18 | $102.85 | $101.08 | $102.28 | 26,900 | — | — | — | — | — |
| 2016-08-19 | $101.08 | $101.99 | $100.47 | $101.03 | 44,000 | — | — | — | — | — |
| 2016-08-18 | $98.93 | $101.53 | $98.93 | $100.97 | 47,800 | — | — | — | — | — |
| 2016-08-17 | $101.45 | $101.45 | $99.18 | $99.70 | 67,200 | — | — | — | — | — |
| 2016-08-16 | $100.80 | $102.40 | $100.80 | $100.92 | 37,200 | — | — | — | — | — |
| 2016-08-15 | $100.53 | $103.38 | $100.14 | $100.75 | 99,900 | — | — | — | — | — |
| 2016-08-12 | $99.10 | $101.23 | $98.31 | $100.42 | 98,100 | — | — | — | — | — |
| 2016-08-11 | $97.62 | $100.30 | $97.06 | $99.19 | 103,200 | — | — | — | — | — |
| 2016-08-10 | $97.03 | $97.92 | $91.72 | $97.17 | 221,500 | — | — | — | — | — |
| 2016-08-09 | $97.63 | $99.30 | $96.99 | $97.50 | 53,800 | — | — | — | — | — |
| 2016-08-08 | $98.39 | $99.04 | $96.41 | $97.92 | 53,700 | — | — | — | — | — |
| 2016-08-05 | $97.05 | $97.91 | $93.55 | $97.30 | 37,300 | — | — | — | — | — |
| 2016-08-04 | $97.45 | $98.57 | $96.48 | $96.78 | 32,200 | — | — | — | — | — |
| 2016-08-03 | $96.75 | $98.55 | $96.24 | $97.20 | 41,600 | — | — | — | — | — |
| 2016-08-02 | $99.40 | $99.67 | $96.42 | $96.99 | 43,700 | — | — | — | — | — |
| 2016-08-01 | $99.08 | $100.53 | $98.81 | $99.67 | 45,300 | — | — | — | — | — |
| 2016-07-29 | $100.55 | $100.55 | $98.54 | $99.38 | 51,700 | — | — | — | — | — |
| 2016-07-28 | $101.29 | $101.55 | $99.55 | $100.40 | 33,100 | — | — | — | — | — |
| 2016-07-27 | $100.12 | $101.27 | $99.07 | $100.18 | 55,500 | — | — | — | — | — |
| 2016-07-26 | $100.16 | $101.28 | $99.39 | $100.30 | 56,900 | — | — | — | — | — |
| 2016-07-25 | $101.20 | $102.36 | $99.95 | $100.00 | 35,600 | — | — | — | — | — |
| 2016-07-22 | $100.62 | $101.88 | $99.58 | $101.26 | 49,400 | — | — | — | — | — |
| 2016-07-21 | $101.60 | $101.60 | $99.56 | $100.99 | 53,700 | — | — | — | — | — |
| 2016-07-20 | $100.68 | $102.53 | $100.05 | $101.42 | 75,500 | — | — | — | — | — |
| 2016-07-19 | $101.23 | $104.61 | $100.12 | $100.49 | 121,300 | — | — | — | — | — |
| 2016-07-18 | $98.79 | $103.10 | $98.79 | $102.61 | 149,100 | — | — | — | — | — |
| 2016-07-15 | $99.37 | $101.81 | $98.68 | $98.83 | 65,900 | — | — | — | — | — |
| 2016-07-14 | $100.41 | $100.42 | $98.55 | $98.75 | 53,300 | — | — | — | — | — |
| 2016-07-13 | $100.04 | $101.03 | $97.97 | $99.96 | 71,000 | — | — | — | — | — |
| 2016-07-12 | $100.05 | $101.58 | $99.20 | $99.91 | 46,800 | — | — | — | — | — |
| 2016-07-11 | $97.71 | $99.81 | $96.76 | $99.05 | 95,900 | — | — | — | — | — |
| 2016-07-08 | $94.90 | $98.52 | $94.23 | $96.82 | 90,700 | — | — | — | — | — |
| 2016-07-07 | $94.28 | $96.19 | $93.60 | $95.10 | 110,300 | — | — | — | — | — |
| 2016-07-06 | $91.63 | $93.81 | $91.54 | $93.61 | 43,600 | — | — | — | — | — |
| 2016-07-05 | $92.11 | $92.97 | $90.63 | $92.03 | 108,600 | — | — | — | — | — |
| 2016-07-01 | $93.38 | $94.97 | $91.77 | $92.62 | 69,100 | — | — | — | — | — |
| 2016-06-30 | $90.76 | $93.80 | $90.41 | $93.70 | 82,900 | — | — | — | — | — |
| 2016-06-29 | $89.71 | $91.87 | $88.76 | $91.13 | 112,000 | — | — | — | — | — |
| 2016-06-28 | $88.55 | $90.93 | $88.31 | $88.71 | 84,800 | — | — | — | — | — |
| 2016-06-27 | $88.85 | $89.10 | $86.01 | $87.56 | 102,100 | — | — | — | — | — |
| 2016-06-24 | $88.28 | $91.76 | $85.56 | $89.04 | 196,500 | — | — | — | — | — |
| 2016-06-23 | $92.03 | $93.00 | $90.49 | $92.32 | 68,600 | — | — | — | — | — |
| 2016-06-22 | $90.63 | $92.48 | $89.74 | $91.36 | 83,400 | — | — | — | — | — |
| 2016-06-21 | $90.80 | $90.86 | $87.18 | $90.41 | 149,000 | — | — | — | — | — |
| 2016-06-20 | $92.05 | $94.34 | $90.31 | $90.54 | 106,000 | — | — | — | — | — |
| 2016-06-17 | $92.92 | $93.21 | $90.26 | $90.68 | 202,200 | — | — | — | — | — |
| 2016-06-16 | $93.55 | $94.29 | $91.17 | $93.19 | 96,000 | — | — | — | — | — |
| 2016-06-15 | $94.52 | $95.62 | $93.58 | $94.32 | 56,000 | — | — | — | — | — |
| 2016-06-14 | $94.53 | $95.00 | $93.24 | $94.42 | 62,700 | — | — | — | — | — |
| 2016-06-13 | $96.79 | $96.79 | $94.59 | $94.68 | 52,000 | — | — | — | — | — |
| 2016-06-10 | $99.76 | $99.76 | $96.96 | $97.28 | 46,400 | — | — | — | — | — |
| 2016-06-09 | $101.22 | $101.57 | $99.29 | $99.46 | 59,300 | — | — | — | — | — |
| 2016-06-08 | $99.44 | $102.04 | $98.55 | $101.01 | 124,200 | — | — | — | — | — |
| 2016-06-07 | $98.68 | $100.01 | $97.86 | $99.04 | 64,400 | — | — | — | — | — |
| 2016-06-06 | $98.39 | $99.49 | $96.58 | $98.33 | 77,600 | — | — | — | — | — |
| 2016-06-03 | $98.28 | $98.69 | $96.65 | $97.90 | 89,100 | — | — | — | — | — |
| 2016-06-02 | $98.07 | $98.98 | $97.66 | $98.67 | 76,900 | — | — | — | — | — |
| 2016-06-01 | $98.83 | $99.57 | $98.20 | $98.62 | 102,500 | — | — | — | — | — |
| 2016-05-31 | $100.22 | $102.53 | $97.37 | $99.32 | 147,100 | — | — | — | — | — |
| 2016-05-27 | $94.62 | $101.62 | $92.17 | $100.23 | 200,800 | — | — | — | — | — |
| 2016-05-26 | $94.75 | $96.01 | $94.41 | $95.68 | 112,000 | — | — | — | — | — |
| 2016-05-25 | $95.40 | $95.89 | $94.64 | $94.90 | 64,600 | — | — | — | — | — |
| 2016-05-24 | $94.28 | $97.01 | $94.28 | $95.75 | 128,300 | — | — | — | — | — |
| 2016-05-23 | $93.81 | $98.21 | $92.81 | $93.64 | 60,200 | — | — | — | — | — |
| 2016-05-20 | $94.08 | $95.34 | $93.25 | $94.25 | 72,300 | — | — | — | — | — |
| 2016-05-19 | $93.97 | $94.18 | $91.65 | $93.57 | 66,000 | — | — | — | — | — |
| 2016-05-18 | $93.83 | $95.35 | $93.24 | $94.20 | 115,100 | — | — | — | — | — |
| 2016-05-17 | $95.01 | $96.09 | $93.26 | $93.95 | 134,500 | — | — | — | — | — |
| 2016-05-16 | $95.73 | $96.57 | $95.13 | $95.33 | 140,800 | — | — | — | — | — |
| 2016-05-13 | $96.40 | $96.40 | $94.70 | $95.91 | 121,500 | — | — | — | — | — |
| 2016-05-12 | $96.98 | $97.29 | $94.65 | $96.45 | 1,181,300 | — | — | — | — | — |
| 2016-05-11 | $94.50 | $97.15 | $93.06 | $96.54 | 524,700 | — | — | — | — | — |
| 2016-05-10 | $88.40 | $89.00 | $87.14 | $88.55 | 72,300 | — | — | — | — | — |
| 2016-05-09 | $87.30 | $88.93 | $87.30 | $88.02 | 42,500 | — | — | — | — | — |
| 2016-05-06 | $86.83 | $88.10 | $86.50 | $87.68 | 37,500 | — | — | — | — | — |
| 2016-05-05 | $86.98 | $88.17 | $86.67 | $86.81 | 41,700 | — | — | — | — | — |
| 2016-05-04 | $85.57 | $87.28 | $85.57 | $86.72 | 46,900 | — | — | — | — | — |
| 2016-05-03 | $88.00 | $89.43 | $86.05 | $86.31 | 65,500 | — | — | — | — | — |
| 2016-05-02 | $88.46 | $89.71 | $87.87 | $88.84 | 56,900 | — | — | — | — | — |
| 2016-04-29 | $86.96 | $88.87 | $85.73 | $87.69 | 69,100 | — | — | — | — | — |
| 2016-04-28 | $90.35 | $90.35 | $86.86 | $87.09 | 53,700 | — | — | — | — | — |
| 2016-04-27 | $90.61 | $91.15 | $89.52 | $90.29 | 36,800 | — | — | — | — | — |
| 2016-04-26 | $89.21 | $91.19 | $88.31 | $90.40 | 65,500 | — | — | — | — | — |
| 2016-04-25 | $89.34 | $89.42 | $88.24 | $88.73 | 37,200 | — | — | — | — | — |
| 2016-04-22 | $89.45 | $90.00 | $88.07 | $89.35 | 116,900 | — | — | — | — | — |
| 2016-04-21 | $89.34 | $90.69 | $88.69 | $88.90 | 121,300 | — | — | — | — | — |
| 2016-04-20 | $87.83 | $90.78 | $87.83 | $89.09 | 113,000 | — | — | — | — | — |
| 2016-04-19 | $91.34 | $91.42 | $87.95 | $88.05 | 88,200 | — | — | — | — | — |
| 2016-04-18 | $90.07 | $91.48 | $89.58 | $91.21 | 42,900 | — | — | — | — | — |
| 2016-04-15 | $89.25 | $90.92 | $88.96 | $90.30 | 75,000 | — | — | — | — | — |
| 2016-04-14 | $90.10 | $90.99 | $89.09 | $89.72 | 114,600 | — | — | — | — | — |
| 2016-04-13 | $88.72 | $90.23 | $88.15 | $89.72 | 59,900 | — | — | — | — | — |
| 2016-04-12 | $88.05 | $89.90 | $87.77 | $88.13 | 90,000 | — | — | — | — | — |
| 2016-04-11 | $87.05 | $88.93 | $86.89 | $87.70 | 61,300 | — | — | — | — | — |
| 2016-04-08 | $89.26 | $89.26 | $86.26 | $86.45 | 45,400 | — | — | — | — | — |
| 2016-04-07 | $90.76 | $90.93 | $87.46 | $88.26 | 101,600 | — | — | — | — | — |
| 2016-04-06 | $90.50 | $92.55 | $90.50 | $91.14 | 79,000 | — | — | — | — | — |
| 2016-04-05 | $90.82 | $91.87 | $90.11 | $90.25 | 50,300 | — | — | — | — | — |
| 2016-04-04 | $93.37 | $93.37 | $90.90 | $91.59 | 82,200 | — | — | — | — | — |
| 2016-04-01 | $92.76 | $93.83 | $91.87 | $93.20 | 48,600 | — | — | — | — | — |
| 2016-03-31 | $91.58 | $93.85 | $91.58 | $93.46 | 76,400 | — | — | — | — | — |
| 2016-03-30 | $95.25 | $95.25 | $91.22 | $91.89 | 65,000 | — | — | — | — | — |
| 2016-03-29 | $90.48 | $93.77 | $90.48 | $92.52 | 108,500 | — | — | — | — | — |
| 2016-03-28 | $89.32 | $90.88 | $88.50 | $90.41 | 56,600 | — | — | — | — | — |
| 2016-03-24 | $87.00 | $90.71 | $85.90 | $89.03 | 100,200 | — | — | — | — | — |
| 2016-03-23 | $87.84 | $88.04 | $86.90 | $87.34 | 40,900 | — | — | — | — | — |
| 2016-03-22 | $87.84 | $89.36 | $87.43 | $87.85 | 36,000 | — | — | — | — | — |
| 2016-03-21 | $89.17 | $89.47 | $88.23 | $88.40 | 55,100 | — | — | — | — | — |
| 2016-03-18 | $90.20 | $91.16 | $88.08 | $89.95 | 118,300 | — | — | — | — | — |
| 2016-03-17 | $88.13 | $90.28 | $87.54 | $89.65 | 71,700 | — | — | — | — | — |
| 2016-03-16 | $86.60 | $88.80 | $86.60 | $88.35 | 53,200 | — | — | — | — | — |
| 2016-03-15 | $87.62 | $87.97 | $86.41 | $86.76 | 43,600 | — | — | — | — | — |
| 2016-03-14 | $90.01 | $90.01 | $88.30 | $88.31 | 38,100 | — | — | — | — | — |
| 2016-03-11 | $87.27 | $90.38 | $86.80 | $90.29 | 89,900 | — | — | — | — | — |
| 2016-03-10 | $88.38 | $88.38 | $85.68 | $87.28 | 82,700 | — | — | — | — | — |
| 2016-03-09 | $86.81 | $88.21 | $85.70 | $88.12 | 71,800 | — | — | — | — | — |
| 2016-03-08 | $87.46 | $87.71 | $85.93 | $86.30 | 72,200 | — | — | — | — | — |
| 2016-03-07 | $87.66 | $89.59 | $86.79 | $88.15 | 75,300 | — | — | — | — | — |
| 2016-03-04 | $85.87 | $88.57 | $85.25 | $87.97 | 67,900 | — | — | — | — | — |
| 2016-03-03 | $83.72 | $86.20 | $83.37 | $86.05 | 70,500 | — | — | — | — | — |
| 2016-03-02 | $83.73 | $84.00 | $82.12 | $83.88 | 57,300 | — | — | — | — | — |
| 2016-03-01 | $81.94 | $84.47 | $81.46 | $83.77 | 108,100 | — | — | — | — | — |
| 2016-02-29 | $81.57 | $82.91 | $80.31 | $81.14 | 68,800 | — | — | — | — | — |
| 2016-02-26 | $81.24 | $82.55 | $80.38 | $81.92 | 43,300 | — | — | — | — | — |
| 2016-02-25 | $80.59 | $81.23 | $79.52 | $81.04 | 40,300 | — | — | — | — | — |
| 2016-02-24 | $78.26 | $80.68 | $77.83 | $80.06 | 36,000 | — | — | — | — | — |
| 2016-02-23 | $79.32 | $79.95 | $78.58 | $78.96 | 40,000 | — | — | — | — | — |
| 2016-02-22 | $79.77 | $80.00 | $78.00 | $79.38 | 39,500 | — | — | — | — | — |
| 2016-02-19 | $77.50 | $79.93 | $76.41 | $79.00 | 29,600 | — | — | — | — | — |
| 2016-02-18 | $79.22 | $79.73 | $77.84 | $77.89 | 34,500 | — | — | — | — | — |
| 2016-02-17 | $79.02 | $80.15 | $78.05 | $79.57 | 55,600 | — | — | — | — | — |
| 2016-02-16 | $77.75 | $79.13 | $77.16 | $78.48 | 39,800 | — | — | — | — | — |
| 2016-02-12 | $73.85 | $77.02 | $73.41 | $76.82 | 56,300 | — | — | — | — | — |
| 2016-02-11 | $72.20 | $72.89 | $70.28 | $71.86 | 43,100 | — | — | — | — | — |
| 2016-02-10 | $73.47 | $74.39 | $72.92 | $73.40 | 27,500 | — | — | — | — | — |
| 2016-02-09 | $72.18 | $73.91 | $71.71 | $73.04 | 32,400 | — | — | — | — | — |
| 2016-02-08 | $74.00 | $74.79 | $71.92 | $73.21 | 34,400 | — | — | — | — | — |
| 2016-02-05 | $78.50 | $78.50 | $73.83 | $74.41 | 70,500 | — | — | — | — | — |
| 2016-02-04 | $79.34 | $81.22 | $78.19 | $78.63 | 43,200 | — | — | — | — | — |
| 2016-02-03 | $79.32 | $80.79 | $77.77 | $79.39 | 57,400 | — | — | — | — | — |
| 2016-02-02 | $81.74 | $81.74 | $77.32 | $78.41 | 82,800 | — | — | — | — | — |
| 2016-02-01 | $80.43 | $84.08 | $80.43 | $82.93 | 76,600 | — | — | — | — | — |
| 2016-01-29 | $86.89 | $87.73 | $79.30 | $83.86 | 104,400 | — | — | — | — | — |
| 2016-01-28 | $80.00 | $80.40 | $78.10 | $79.24 | 50,700 | — | — | — | — | — |
| 2016-01-27 | $80.15 | $80.45 | $78.64 | $79.21 | 54,800 | — | — | — | — | — |
| 2016-01-26 | $78.18 | $81.42 | $78.18 | $80.62 | 31,300 | — | — | — | — | — |
| 2016-01-25 | $81.98 | $81.98 | $77.59 | $78.27 | 54,000 | — | — | — | — | — |
| 2016-01-22 | $79.02 | $82.00 | $78.41 | $80.14 | 75,200 | — | — | — | — | — |
| 2016-01-21 | $78.91 | $80.20 | $77.20 | $77.98 | 69,900 | — | — | — | — | — |
| 2016-01-20 | $77.88 | $80.15 | $75.72 | $78.91 | 65,800 | — | — | — | — | — |
| 2016-01-19 | $79.82 | $79.82 | $78.51 | $78.69 | 64,600 | — | — | — | — | — |
| 2016-01-15 | $77.27 | $78.83 | $76.63 | $78.68 | 84,800 | — | — | — | — | — |
| 2016-01-14 | $81.45 | $82.31 | $79.60 | $79.60 | 62,400 | — | — | — | — | — |
| 2016-01-13 | $82.69 | $84.61 | $80.58 | $81.26 | 94,400 | — | — | — | — | — |
| 2016-01-12 | $79.97 | $82.76 | $79.97 | $82.28 | 127,700 | — | — | — | — | — |
| 2016-01-11 | $78.18 | $79.97 | $77.20 | $79.30 | 51,200 | — | — | — | — | — |
| 2016-01-08 | $78.53 | $78.53 | $77.23 | $77.48 | 90,700 | — | — | — | — | — |
| 2016-01-07 | $79.23 | $80.34 | $77.76 | $78.00 | 61,800 | — | — | — | — | — |
| 2016-01-06 | $80.54 | $81.41 | $79.40 | $80.78 | 37,900 | — | — | — | — | — |
| 2016-01-05 | $81.84 | $81.99 | $80.80 | $81.53 | 77,100 | — | — | — | — | — |
| 2016-01-04 | $82.15 | $82.47 | $80.90 | $81.54 | 131,900 | — | — | — | — | — |
| 2015-12-31 | $84.89 | $85.68 | $83.29 | $83.31 | 44,000 | — | — | — | — | — |
| 2015-12-30 | $85.18 | $85.70 | $83.91 | $84.99 | 85,400 | — | — | — | — | — |
| 2015-12-29 | $83.92 | $85.37 | $83.77 | $85.10 | 54,100 | — | — | — | — | — |
| 2015-12-28 | $83.85 | $84.82 | $83.34 | $83.54 | 39,900 | — | — | — | — | — |
| 2015-12-24 | $84.06 | $85.15 | $84.01 | $84.44 | 32,100 | — | — | — | — | — |
| 2015-12-23 | $84.54 | $85.66 | $82.85 | $84.41 | 50,700 | — | — | — | — | — |
| 2015-12-22 | $83.10 | $84.47 | $81.80 | $84.39 | 39,800 | — | — | — | — | — |
| 2015-12-21 | $83.80 | $85.20 | $82.05 | $82.59 | 60,900 | — | — | — | — | — |
| 2015-12-18 | $83.03 | $85.01 | $81.93 | $83.73 | 344,700 | — | — | — | — | — |
| 2015-12-17 | $85.23 | $85.32 | $81.85 | $83.30 | 90,200 | — | — | — | — | — |
| 2015-12-16 | $82.17 | $85.42 | $81.87 | $85.28 | 77,400 | — | — | — | — | — |
| 2015-12-15 | $81.71 | $82.41 | $80.68 | $81.99 | 55,400 | — | — | — | — | — |
| 2015-12-14 | $82.05 | $82.05 | $80.54 | $81.47 | 73,100 | — | — | — | — | — |
| 2015-12-11 | $82.76 | $83.22 | $81.61 | $82.23 | 71,500 | — | — | — | — | — |
| 2015-12-10 | $84.20 | $84.43 | $83.76 | $84.21 | 52,000 | — | — | — | — | — |
| 2015-12-09 | $86.73 | $87.62 | $83.87 | $84.27 | 87,400 | — | — | — | — | — |
| 2015-12-08 | $89.00 | $89.00 | $87.10 | $87.21 | 56,800 | — | — | — | — | — |
| 2015-12-07 | $91.32 | $91.50 | $89.28 | $89.80 | 56,200 | — | — | — | — | — |
| 2015-12-04 | $89.20 | $91.39 | $89.06 | $91.07 | 68,200 | — | — | — | — | — |
| 2015-12-03 | $90.84 | $91.61 | $88.48 | $89.25 | 77,800 | — | — | — | — | — |
| 2015-12-02 | $92.51 | $92.55 | $90.44 | $90.90 | 111,300 | — | — | — | — | — |
| 2015-12-01 | $92.66 | $93.42 | $91.90 | $92.55 | 125,400 | — | — | — | — | — |
| 2015-11-30 | $93.20 | $94.00 | $92.04 | $92.70 | 104,700 | — | — | — | — | — |
| 2015-11-27 | $92.13 | $93.28 | $91.40 | $92.56 | 58,600 | — | — | — | — | — |
| 2015-11-25 | $91.57 | $92.76 | $91.15 | $91.79 | 101,500 | — | — | — | — | — |
| 2015-11-24 | $90.68 | $93.98 | $90.34 | $92.04 | 81,000 | — | — | — | — | — |
| 2015-11-23 | $91.99 | $92.27 | $91.23 | $91.53 | 67,100 | — | — | — | — | — |
| 2015-11-20 | $92.11 | $92.41 | $91.26 | $91.77 | 33,500 | — | — | — | — | — |
| 2015-11-19 | $92.77 | $93.21 | $91.32 | $91.70 | 50,100 | — | — | — | — | — |
| 2015-11-18 | $90.87 | $92.49 | $90.35 | $91.81 | 94,900 | — | — | — | — | — |
| 2015-11-17 | $90.03 | $92.16 | $89.04 | $90.40 | 89,200 | — | — | — | — | — |
| 2015-11-16 | $89.30 | $90.27 | $89.12 | $90.08 | 167,000 | — | — | — | — | — |
| 2015-11-13 | $90.89 | $91.00 | $89.52 | $89.52 | 71,000 | — | — | — | — | — |
| 2015-11-12 | $92.68 | $92.96 | $91.19 | $91.40 | 62,700 | — | — | — | — | — |
| 2015-11-11 | $94.73 | $95.10 | $93.08 | $93.62 | 91,800 | — | — | — | — | — |
| 2015-11-10 | $93.49 | $95.16 | $93.12 | $94.25 | 75,700 | — | — | — | — | — |
| 2015-11-09 | $95.18 | $95.45 | $92.01 | $93.87 | 86,500 | — | — | — | — | — |
| 2015-11-06 | $95.13 | $96.10 | $94.55 | $95.19 | 65,800 | — | — | — | — | — |
| 2015-11-05 | $96.90 | $100.87 | $95.05 | $95.65 | 56,000 | — | — | — | — | — |
| 2015-11-04 | $97.66 | $98.65 | $96.27 | $96.67 | 127,300 | — | — | — | — | — |
| 2015-11-03 | $97.65 | $98.42 | $96.63 | $97.19 | 84,800 | — | — | — | — | — |
| 2015-11-02 | $98.38 | $98.67 | $96.14 | $97.55 | 89,600 | — | — | — | — | — |
| 2015-10-30 | $86.76 | $106.55 | $86.76 | $98.60 | 145,000 | — | — | — | — | — |
| 2015-10-29 | $83.63 | $83.80 | $81.28 | $82.75 | 52,900 | — | — | — | — | — |
| 2015-10-28 | $80.21 | $83.83 | $80.21 | $83.62 | 47,200 | — | — | — | — | — |
| 2015-10-27 | $80.98 | $81.50 | $80.14 | $80.56 | 47,000 | — | — | — | — | — |
| 2015-10-26 | $81.32 | $81.83 | $79.94 | $81.04 | 67,500 | — | — | — | — | — |
| 2015-10-23 | $79.10 | $82.00 | $78.31 | $81.80 | 67,000 | — | — | — | — | — |
| 2015-10-22 | $77.17 | $79.27 | $76.95 | $78.84 | 85,300 | — | — | — | — | — |
| 2015-10-21 | $75.88 | $77.36 | $75.18 | $77.00 | 70,000 | — | — | — | — | — |
| 2015-10-20 | $76.63 | $77.59 | $74.83 | $75.92 | 47,400 | — | — | — | — | — |
| 2015-10-19 | $74.79 | $76.99 | $74.79 | $76.92 | 37,200 | — | — | — | — | — |
| 2015-10-16 | $75.40 | $77.01 | $73.76 | $75.34 | 51,700 | — | — | — | — | — |
| 2015-10-15 | $72.41 | $75.93 | $72.37 | $75.08 | 43,800 | — | — | — | — | — |
| 2015-10-14 | $74.35 | $74.92 | $71.10 | $72.10 | 42,400 | — | — | — | — | — |
| 2015-10-13 | $74.34 | $75.84 | $73.73 | $73.82 | 24,100 | — | — | — | — | — |
| 2015-10-12 | $74.90 | $75.89 | $73.62 | $75.14 | 24,900 | — | — | — | — | — |
| 2015-10-09 | $75.15 | $75.43 | $74.38 | $74.80 | 26,700 | — | — | — | — | — |
| 2015-10-08 | $73.80 | $75.56 | $73.51 | $74.99 | 25,100 | — | — | — | — | — |
| 2015-10-07 | $71.02 | $73.82 | $71.02 | $73.36 | 56,700 | — | — | — | — | — |
| 2015-10-06 | $72.75 | $73.08 | $70.18 | $70.42 | 25,300 | — | — | — | — | — |
| 2015-10-05 | $70.88 | $73.38 | $70.74 | $73.01 | 40,400 | — | — | — | — | — |
| 2015-10-02 | $68.91 | $69.64 | $68.01 | $69.37 | 25,200 | — | — | — | — | — |
| 2015-10-01 | $68.43 | $69.99 | $68.15 | $69.37 | 60,300 | — | — | — | — | — |
| 2015-09-30 | $68.74 | $68.74 | $67.49 | $68.09 | 31,500 | — | — | — | — | — |
| 2015-09-29 | $67.67 | $68.41 | $66.71 | $68.05 | 49,100 | — | — | — | — | — |
| 2015-09-28 | $69.51 | $69.94 | $67.72 | $67.81 | 51,900 | — | — | — | — | — |
| 2015-09-25 | $68.86 | $70.25 | $67.39 | $69.92 | 77,000 | — | — | — | — | — |
| 2015-09-24 | $68.13 | $68.94 | $66.22 | $68.32 | 27,100 | — | — | — | — | — |
| 2015-09-23 | $67.74 | $68.20 | $66.89 | $67.76 | 18,700 | — | — | — | — | — |
| 2015-09-22 | $69.78 | $69.78 | $66.32 | $67.25 | 44,000 | — | — | — | — | — |
| 2015-09-21 | $72.13 | $72.51 | $69.76 | $70.16 | 36,200 | — | — | — | — | — |
| 2015-09-18 | $72.76 | $74.00 | $69.53 | $71.28 | 259,900 | — | — | — | — | — |
| 2015-09-17 | $72.29 | $74.94 | $72.03 | $73.59 | 34,500 | — | — | — | — | — |
| 2015-09-16 | $71.87 | $72.79 | $71.42 | $72.31 | 42,600 | — | — | — | — | — |
| 2015-09-15 | $72.79 | $72.89 | $71.40 | $72.03 | 36,300 | — | — | — | — | — |
| 2015-09-14 | $75.39 | $75.81 | $71.92 | $72.31 | 98,000 | — | — | — | — | — |
| 2015-09-11 | $73.83 | $75.95 | $73.83 | $75.36 | 44,800 | — | — | — | — | — |
| 2015-09-10 | $73.00 | $74.34 | $73.00 | $74.03 | 44,600 | — | — | — | — | — |
| 2015-09-09 | $73.51 | $73.52 | $71.72 | $73.50 | 65,000 | — | — | — | — | — |
| 2015-09-08 | $71.02 | $73.64 | $70.12 | $73.43 | 39,000 | — | — | — | — | — |
| 2015-09-04 | $70.52 | $71.39 | $70.01 | $70.13 | 16,600 | — | — | — | — | — |
| 2015-09-03 | $72.32 | $73.05 | $70.48 | $71.27 | 31,700 | — | — | — | — | — |
| 2015-09-02 | $71.48 | $72.90 | $70.03 | $72.38 | 41,100 | — | — | — | — | — |
| 2015-09-01 | $70.56 | $71.87 | $69.12 | $71.00 | 46,100 | — | — | — | — | — |
| 2015-08-31 | $72.80 | $72.80 | $70.66 | $71.55 | 22,600 | — | — | — | — | — |
| 2015-08-28 | $69.73 | $72.71 | $69.73 | $71.58 | 37,600 | — | — | — | — | — |
| 2015-08-27 | $71.75 | $71.75 | $69.31 | $70.18 | 43,400 | — | — | — | — | — |
| 2015-08-26 | $70.81 | $71.90 | $69.32 | $71.19 | 41,700 | — | — | — | — | — |
| 2015-08-25 | $73.46 | $73.46 | $68.39 | $69.65 | 63,800 | — | — | — | — | — |
| 2015-08-24 | $70.28 | $72.38 | $70.25 | $71.50 | 67,700 | — | — | — | — | — |
| 2015-08-21 | $71.50 | $74.18 | $71.50 | $73.17 | 101,700 | — | — | — | — | — |
| 2015-08-20 | $73.51 | $73.97 | $72.68 | $72.68 | 32,900 | — | — | — | — | — |
| 2015-08-19 | $74.17 | $74.85 | $73.35 | $74.16 | 21,000 | — | — | — | — | — |
| 2015-08-18 | $72.90 | $74.79 | $72.90 | $74.43 | 38,000 | — | — | — | — | — |
| 2015-08-17 | $73.47 | $73.67 | $72.60 | $73.20 | 26,300 | — | — | — | — | — |
| 2015-08-14 | $72.47 | $73.76 | $72.47 | $73.44 | 35,700 | — | — | — | — | — |
| 2015-08-13 | $72.77 | $73.93 | $72.44 | $72.71 | 22,400 | — | — | — | — | — |
| 2015-08-12 | $73.29 | $73.40 | $71.70 | $72.44 | 33,300 | — | — | — | — | — |
| 2015-08-11 | $73.14 | $73.94 | $73.11 | $73.22 | 33,900 | — | — | — | — | — |
| 2015-08-10 | $74.00 | $74.74 | $73.33 | $73.52 | 31,700 | — | — | — | — | — |
| 2015-08-07 | $71.38 | $74.00 | $70.30 | $73.26 | 36,600 | — | — | — | — | — |
| 2015-08-06 | $72.37 | $72.61 | $71.39 | $71.40 | 41,500 | — | — | — | — | — |
| 2015-08-05 | $70.80 | $72.50 | $70.80 | $71.66 | 38,300 | — | — | — | — | — |
| 2015-08-04 | $73.14 | $73.29 | $71.51 | $71.77 | 45,000 | — | — | — | — | — |
| 2015-08-03 | $72.80 | $73.75 | $72.80 | $73.52 | 22,300 | — | — | — | — | — |
| 2015-07-31 | $71.60 | $73.55 | $71.60 | $73.08 | 32,400 | — | — | — | — | — |
| 2015-07-30 | $71.61 | $72.47 | $70.95 | $71.58 | 34,200 | — | — | — | — | — |
| 2015-07-29 | $71.90 | $73.09 | $69.77 | $71.86 | 28,500 | — | — | — | — | — |
| 2015-07-28 | $71.08 | $72.99 | $69.23 | $72.01 | 44,900 | — | — | — | — | — |
| 2015-07-27 | $69.57 | $71.27 | $69.40 | $70.94 | 19,400 | — | — | — | — | — |
| 2015-07-24 | $70.26 | $70.26 | $69.25 | $69.99 | 44,400 | — | — | — | — | — |
| 2015-07-23 | $73.11 | $73.11 | $69.82 | $70.02 | 48,700 | — | — | — | — | — |
| 2015-07-22 | $72.44 | $73.31 | $71.86 | $72.59 | 49,700 | — | — | — | — | — |
| 2015-07-21 | $74.53 | $75.07 | $72.61 | $72.78 | 30,900 | — | — | — | — | — |
| 2015-07-20 | $74.61 | $74.62 | $73.55 | $74.00 | 39,400 | — | — | — | — | — |
| 2015-07-17 | $75.00 | $75.30 | $74.42 | $74.57 | 27,800 | — | — | — | — | — |
| 2015-07-16 | $74.98 | $75.24 | $73.90 | $74.88 | 43,400 | — | — | — | — | — |
| 2015-07-15 | $76.46 | $76.46 | $73.90 | $74.08 | 46,000 | — | — | — | — | — |
| 2015-07-14 | $76.54 | $77.09 | $76.05 | $76.25 | 32,200 | — | — | — | — | — |
| 2015-07-13 | $77.08 | $77.10 | $76.08 | $76.40 | 36,800 | — | — | — | — | — |
| 2015-07-10 | $76.51 | $76.90 | $75.51 | $76.42 | 31,600 | — | — | — | — | — |
| 2015-07-09 | $76.61 | $77.04 | $75.72 | $75.90 | 19,500 | — | — | — | — | — |
| 2015-07-08 | $77.00 | $77.00 | $74.94 | $75.79 | 32,400 | — | — | — | — | — |
| 2015-07-07 | $76.76 | $77.93 | $74.99 | $77.37 | 38,500 | — | — | — | — | — |
| 2015-07-06 | $76.93 | $78.28 | $76.41 | $76.87 | 28,500 | — | — | — | — | — |
| 2015-07-02 | $76.96 | $78.00 | $76.80 | $77.37 | 44,400 | — | — | — | — | — |
| 2015-07-01 | $76.02 | $77.29 | $74.93 | $77.26 | 47,100 | — | — | — | — | — |
| 2015-06-30 | $75.91 | $76.24 | $74.84 | $75.44 | 39,500 | — | — | — | — | — |
| 2015-06-29 | $75.86 | $76.66 | $74.72 | $75.21 | 64,900 | — | — | — | — | — |
| 2015-06-26 | $76.48 | $76.76 | $75.32 | $76.66 | 116,700 | — | — | — | — | — |
| 2015-06-25 | $76.00 | $76.68 | $75.49 | $76.12 | 20,200 | — | — | — | — | — |
| 2015-06-24 | $75.67 | $77.26 | $75.38 | $75.96 | 30,000 | — | — | — | — | — |
| 2015-06-23 | $75.37 | $75.54 | $74.63 | $75.50 | 37,100 | — | — | — | — | — |
| 2015-06-22 | $74.91 | $75.28 | $74.55 | $74.99 | 30,800 | — | — | — | — | — |
| 2015-06-19 | $74.52 | $75.72 | $74.16 | $74.17 | 100,100 | — | — | — | — | — |
| 2015-06-18 | $74.25 | $75.47 | $73.95 | $74.29 | 32,500 | — | — | — | — | — |
| 2015-06-17 | $75.44 | $75.81 | $74.20 | $74.50 | 18,900 | — | — | — | — | — |
| 2015-06-16 | $76.86 | $76.86 | $74.55 | $75.44 | 25,100 | — | — | — | — | — |
| 2015-06-15 | $75.53 | $78.01 | $75.20 | $76.55 | 42,200 | — | — | — | — | — |
| 2015-06-12 | $75.82 | $76.42 | $75.60 | $75.90 | 49,300 | — | — | — | — | — |
| 2015-06-11 | $76.07 | $76.43 | $75.59 | $76.27 | 59,900 | — | — | — | — | — |
| 2015-06-10 | $75.02 | $75.63 | $74.27 | $75.56 | 50,600 | — | — | — | — | — |
| 2015-06-09 | $74.00 | $74.99 | $73.76 | $74.75 | 20,700 | — | — | — | — | — |
| 2015-06-08 | $74.94 | $75.20 | $73.97 | $74.14 | 22,800 | — | — | — | — | — |
| 2015-06-05 | $74.14 | $75.04 | $73.60 | $74.83 | 24,500 | — | — | — | — | — |
| 2015-06-04 | $74.69 | $75.28 | $73.01 | $74.50 | 24,500 | — | — | — | — | — |
| 2015-06-03 | $74.70 | $75.19 | $74.21 | $75.16 | 21,300 | — | — | — | — | — |
| 2015-06-02 | $72.84 | $74.62 | $72.63 | $74.32 | 57,000 | — | — | — | — | — |
| 2015-06-01 | $73.21 | $73.39 | $72.02 | $73.09 | 36,600 | — | — | — | — | — |
| 2015-05-29 | $73.00 | $74.58 | $72.02 | $72.53 | 28,000 | — | — | — | — | — |
| 2015-05-28 | $72.17 | $73.04 | $71.49 | $72.65 | 34,200 | — | — | — | — | — |
| 2015-05-27 | $71.41 | $72.27 | $70.57 | $72.20 | 21,500 | — | — | — | — | — |
| 2015-05-26 | $71.00 | $71.54 | $70.01 | $70.90 | 33,900 | — | — | — | — | — |
| 2015-05-22 | $73.01 | $73.93 | $68.69 | $70.70 | 34,600 | — | — | — | — | — |
| 2015-05-21 | $69.47 | $70.25 | $68.22 | $69.56 | 19,700 | — | — | — | — | — |
| 2015-05-20 | $70.25 | $70.25 | $68.55 | $69.54 | 6,700 | — | — | — | — | — |
| 2015-05-19 | $70.31 | $71.33 | $69.49 | $69.91 | 21,700 | — | — | — | — | — |
| 2015-05-18 | $68.99 | $70.86 | $68.97 | $70.60 | 21,800 | — | — | — | — | — |
| 2015-05-15 | $69.06 | $69.42 | $67.94 | $69.20 | 18,900 | — | — | — | — | — |
| 2015-05-14 | $67.69 | $69.21 | $67.54 | $69.09 | 17,100 | — | — | — | — | — |
| 2015-05-13 | $67.34 | $67.79 | $66.34 | $67.68 | 19,000 | — | — | — | — | — |
| 2015-05-12 | $67.39 | $68.00 | $66.77 | $67.43 | 21,000 | — | — | — | — | — |
| 2015-05-11 | $68.92 | $69.25 | $67.83 | $68.19 | 20,900 | — | — | — | — | — |
| 2015-05-08 | $69.89 | $70.56 | $67.68 | $69.05 | 25,200 | — | — | — | — | — |
| 2015-05-07 | $68.45 | $70.14 | $67.24 | $68.89 | 31,700 | — | — | — | — | — |
| 2015-05-06 | $66.77 | $67.53 | $65.25 | $67.21 | 38,900 | — | — | — | — | — |
| 2015-05-05 | $65.41 | $67.30 | $65.19 | $66.99 | 45,000 | — | — | — | — | — |
| 2015-05-04 | $66.91 | $67.44 | $65.21 | $65.74 | 51,900 | — | — | — | — | — |
| 2015-05-01 | $65.84 | $66.74 | $64.81 | $66.20 | 24,400 | — | — | — | — | — |
| 2015-04-30 | $66.94 | $67.62 | $64.54 | $65.57 | 46,100 | — | — | — | — | — |
| 2015-04-29 | $68.57 | $68.57 | $66.29 | $66.84 | 17,700 | — | — | — | — | — |
| 2015-04-28 | $66.00 | $69.62 | $65.98 | $69.24 | 21,200 | — | — | — | — | — |
| 2015-04-27 | $68.61 | $69.93 | $66.01 | $66.11 | 20,900 | — | — | — | — | — |
| 2015-04-24 | $67.58 | $68.53 | $67.24 | $68.37 | 30,800 | — | — | — | — | — |
| 2015-04-23 | $68.29 | $68.89 | $66.37 | $67.81 | 44,000 | — | — | — | — | — |
| 2015-04-22 | $68.90 | $69.08 | $67.71 | $68.69 | 34,500 | — | — | — | — | — |
| 2015-04-21 | $68.29 | $69.71 | $68.29 | $68.70 | 40,700 | — | — | — | — | — |
| 2015-04-20 | $68.40 | $69.16 | $66.62 | $68.43 | 39,100 | — | — | — | — | — |
| 2015-04-17 | $69.25 | $70.10 | $68.13 | $68.19 | 31,800 | — | — | — | — | — |
| 2015-04-16 | $70.70 | $72.57 | $70.57 | $70.62 | 15,800 | — | — | — | — | — |
| 2015-04-15 | $71.12 | $73.76 | $71.12 | $73.15 | 34,000 | — | — | — | — | — |
| 2015-04-14 | $71.20 | $71.43 | $69.24 | $70.93 | 18,300 | — | — | — | — | — |
| 2015-04-13 | $72.07 | $72.09 | $70.77 | $70.94 | 10,400 | — | — | — | — | — |
| 2015-04-10 | $73.84 | $74.35 | $70.39 | $72.09 | 34,300 | — | — | — | — | — |
| 2015-04-09 | $74.25 | $74.25 | $72.17 | $73.33 | 11,900 | — | — | — | — | — |
| 2015-04-08 | $72.81 | $73.46 | $72.25 | $73.40 | 17,500 | — | — | — | — | — |
| 2015-04-07 | $75.61 | $75.61 | $72.85 | $73.01 | 13,000 | — | — | — | — | — |
| 2015-04-06 | $74.90 | $75.50 | $72.72 | $74.92 | 17,700 | — | — | — | — | — |
| 2015-04-02 | $70.41 | $74.50 | $70.27 | $74.40 | 38,700 | — | — | — | — | — |
| 2015-04-01 | $74.46 | $74.95 | $71.82 | $72.79 | 32,800 | — | — | — | — | — |
| 2015-03-31 | $76.70 | $77.90 | $74.55 | $75.06 | 26,900 | — | — | — | — | — |
| 2015-03-30 | $75.02 | $78.75 | $75.02 | $76.85 | 30,100 | — | — | — | — | — |
| 2015-03-27 | $72.64 | $75.50 | $72.16 | $75.03 | 28,700 | — | — | — | — | — |
| 2015-03-26 | $72.89 | $72.89 | $70.82 | $72.37 | 19,400 | — | — | — | — | — |
| 2015-03-25 | $76.37 | $76.37 | $73.58 | $73.75 | 23,600 | — | — | — | — | — |
| 2015-03-24 | $74.92 | $76.83 | $74.39 | $76.06 | 14,900 | — | — | — | — | — |
| 2015-03-23 | $74.90 | $76.74 | $74.41 | $74.92 | 56,200 | — | — | — | — | — |
| 2015-03-20 | $72.59 | $75.57 | $72.59 | $75.21 | 127,100 | — | — | — | — | — |
| 2015-03-19 | $71.61 | $72.54 | $70.74 | $72.04 | 25,100 | — | — | — | — | — |
| 2015-03-18 | $69.06 | $71.73 | $69.06 | $71.51 | 17,300 | — | — | — | — | — |
| 2015-03-17 | $71.44 | $71.90 | $68.79 | $69.45 | 22,600 | — | — | — | — | — |
| 2015-03-16 | $72.91 | $72.98 | $71.40 | $71.85 | 17,000 | — | — | — | — | — |
| 2015-03-13 | $72.58 | $73.15 | $72.01 | $72.26 | 15,100 | — | — | — | — | — |
| 2015-03-12 | $71.03 | $73.32 | $71.01 | $72.63 | 50,400 | — | — | — | — | — |
| 2015-03-11 | $69.56 | $70.62 | $69.30 | $70.36 | 37,600 | — | — | — | — | — |
| 2015-03-10 | $69.73 | $70.38 | $69.01 | $69.04 | 16,700 | — | — | — | — | — |
| 2015-03-09 | $69.89 | $71.21 | $69.49 | $70.13 | 14,500 | — | — | — | — | — |
| 2015-03-06 | $70.60 | $71.61 | $69.38 | $69.56 | 22,200 | — | — | — | — | — |
| 2015-03-05 | $71.46 | $72.49 | $70.61 | $71.19 | 15,500 | — | — | — | — | — |
| 2015-03-04 | $70.73 | $72.01 | $70.03 | $70.76 | 12,700 | — | — | — | — | — |
| 2015-03-03 | $71.97 | $72.83 | $70.33 | $71.53 | 24,500 | — | — | — | — | — |
| 2015-03-02 | $72.59 | $73.15 | $71.13 | $72.67 | 36,000 | — | — | — | — | — |
| 2015-02-27 | $71.66 | $72.32 | $71.25 | $71.66 | 14,800 | — | — | — | — | — |
| 2015-02-26 | $73.00 | $73.15 | $71.48 | $71.98 | 13,000 | — | — | — | — | — |
| 2015-02-25 | $73.72 | $73.96 | $72.33 | $72.58 | 11,000 | — | — | — | — | — |
| 2015-02-24 | $73.31 | $74.47 | $73.00 | $73.17 | 16,700 | — | — | — | — | — |
| 2015-02-23 | $72.71 | $74.75 | $71.54 | $72.72 | 19,900 | — | — | — | — | — |
| 2015-02-20 | $73.15 | $73.25 | $72.27 | $72.71 | 11,800 | — | — | — | — | — |
| 2015-02-19 | $74.15 | $74.22 | $73.00 | $73.40 | 11,600 | — | — | — | — | — |
| 2015-02-18 | $74.90 | $75.79 | $73.08 | $73.87 | 41,200 | — | — | — | — | — |
| 2015-02-17 | $74.46 | $74.46 | $71.15 | $73.80 | 22,800 | — | — | — | — | — |
| 2015-02-13 | $76.00 | $76.00 | $72.46 | $74.07 | 27,600 | — | — | — | — | — |
| 2015-02-12 | $73.24 | $75.93 | $72.40 | $75.52 | 44,900 | — | — | — | — | — |
| 2015-02-11 | $78.79 | $79.04 | $72.19 | $72.87 | 80,800 | — | — | — | — | — |
| 2015-02-10 | $78.16 | $78.81 | $77.23 | $78.26 | 16,800 | — | — | — | — | — |
| 2015-02-09 | $79.73 | $79.73 | $77.59 | $78.05 | 15,800 | — | — | — | — | — |
| 2015-02-06 | $79.42 | $79.50 | $78.17 | $78.97 | 33,100 | — | — | — | — | — |
| 2015-02-05 | $79.38 | $79.59 | $78.47 | $79.16 | 40,200 | — | — | — | — | — |
| 2015-02-04 | $75.55 | $79.45 | $75.28 | $78.87 | 89,300 | — | — | — | — | — |
| 2015-02-03 | $74.05 | $76.24 | $74.05 | $75.47 | 21,400 | — | — | — | — | — |
| 2015-02-02 | $74.09 | $76.19 | $72.76 | $74.27 | 25,100 | — | — | — | — | — |
| 2015-01-30 | $75.72 | $78.19 | $70.50 | $73.51 | 61,100 | — | — | — | — | — |
| 2015-01-29 | $77.83 | $77.83 | $73.72 | $76.75 | 29,600 | — | — | — | — | — |
| 2015-01-28 | $73.50 | $74.99 | $72.35 | $73.56 | 30,700 | — | — | — | — | — |
| 2015-01-27 | $72.78 | $74.39 | $72.12 | $73.26 | 20,900 | — | — | — | — | — |
| 2015-01-26 | $70.66 | $72.97 | $70.66 | $72.81 | 27,300 | — | — | — | — | — |
| 2015-01-23 | $71.90 | $72.29 | $68.03 | $70.36 | 12,800 | — | — | — | — | — |
| 2015-01-22 | $70.58 | $72.15 | $69.58 | $71.56 | 42,700 | — | — | — | — | — |
| 2015-01-21 | $72.00 | $72.73 | $69.99 | $70.41 | 20,600 | — | — | — | — | — |
| 2015-01-20 | $75.00 | $75.00 | $71.51 | $72.06 | 37,800 | — | — | — | — | — |
| 2015-01-16 | $70.97 | $74.94 | $67.32 | $74.93 | 66,700 | — | — | — | — | — |
| 2015-01-15 | $75.47 | $75.47 | $68.93 | $71.21 | 54,300 | — | — | — | — | — |
| 2015-01-14 | $76.11 | $76.83 | $74.76 | $75.12 | 37,700 | — | — | — | — | — |
| 2015-01-13 | $80.63 | $81.89 | $75.75 | $77.09 | 67,500 | — | — | — | — | — |
| 2015-01-12 | $79.00 | $80.99 | $78.50 | $80.26 | 70,900 | — | — | — | — | — |
| 2015-01-09 | $78.86 | $79.50 | $78.57 | $78.98 | 43,800 | — | — | — | — | — |
| 2015-01-08 | $78.82 | $80.25 | $78.18 | $78.89 | 24,100 | — | — | — | — | — |
| 2015-01-07 | $75.57 | $80.53 | $75.57 | $78.18 | 58,500 | — | — | — | — | — |
| 2015-01-06 | $75.90 | $77.11 | $74.52 | $75.53 | 16,700 | — | — | — | — | — |
| 2015-01-05 | $77.41 | $77.75 | $75.76 | $76.67 | 34,000 | — | — | — | — | — |
| 2015-01-02 | $79.96 | $80.62 | $76.61 | $77.75 | 16,500 | — | — | — | — | — |
| 2014-12-31 | $79.67 | $80.30 | $79.14 | $79.27 | 18,400 | — | — | — | — | — |
| 2014-12-30 | $79.69 | $79.95 | $79.39 | $79.54 | 4,700 | — | — | — | — | — |
| 2014-12-29 | $79.40 | $80.18 | $79.30 | $79.70 | 15,000 | — | — | — | — | — |
| 2014-12-26 | $80.21 | $80.35 | $78.98 | $79.60 | 14,300 | — | — | — | — | — |
| 2014-12-24 | $79.88 | $80.00 | $78.43 | $79.59 | 5,300 | — | — | — | — | — |
| 2014-12-23 | $79.20 | $80.96 | $78.98 | $79.17 | 18,400 | — | — | — | — | — |
| 2014-12-22 | $79.53 | $82.32 | $78.05 | $79.46 | 21,400 | — | — | — | — | — |
| 2014-12-19 | $79.49 | $80.49 | $77.42 | $79.42 | 273,400 | — | — | — | — | — |
| 2014-12-18 | $77.40 | $80.71 | $76.92 | $79.69 | 34,200 | — | — | — | — | — |
| 2014-12-17 | $75.19 | $76.85 | $74.60 | $76.49 | 44,000 | — | — | — | — | — |
| 2014-12-16 | $72.51 | $75.04 | $72.51 | $74.16 | 32,200 | — | — | — | — | — |
| 2014-12-15 | $72.23 | $74.36 | $71.67 | $73.58 | 37,600 | — | — | — | — | — |
| 2014-12-12 | $73.44 | $75.65 | $71.01 | $71.97 | 30,100 | — | — | — | — | — |
| 2014-12-11 | $74.00 | $75.36 | $74.00 | $74.32 | 16,000 | — | — | — | — | — |
| 2014-12-10 | $76.09 | $76.09 | $73.30 | $73.30 | 16,700 | — | — | — | — | — |
| 2014-12-09 | $73.21 | $76.24 | $73.10 | $76.21 | 22,600 | — | — | — | — | — |
| 2014-12-08 | $74.70 | $75.10 | $73.32 | $73.32 | 8,700 | — | — | — | — | — |
| 2014-12-05 | $73.06 | $74.71 | $73.06 | $74.52 | 13,800 | — | — | — | — | — |
| 2014-12-04 | $73.27 | $74.72 | $72.88 | $73.17 | 14,200 | — | — | — | — | — |
| 2014-12-03 | $71.85 | $73.78 | $71.00 | $73.56 | 27,700 | — | — | — | — | — |
| 2014-12-02 | $72.38 | $73.48 | $71.81 | $72.14 | 13,700 | — | — | — | — | — |
| 2014-12-01 | $74.28 | $74.93 | $72.70 | $72.77 | 18,900 | — | — | — | — | — |
| 2014-11-28 | $76.43 | $76.46 | $74.12 | $74.13 | 8,000 | — | — | — | — | — |
| 2014-11-26 | $75.45 | $76.77 | $75.45 | $76.06 | 11,500 | — | — | — | — | — |
| 2014-11-25 | $76.26 | $76.79 | $75.34 | $76.00 | 21,200 | — | — | — | — | — |
| 2014-11-24 | $75.86 | $76.22 | $74.00 | $76.09 | 21,500 | — | — | — | — | — |
| 2014-11-21 | $76.20 | $76.67 | $74.41 | $74.81 | 22,600 | — | — | — | — | — |
| 2014-11-20 | $74.44 | $75.65 | $73.29 | $75.28 | 28,600 | — | — | — | — | — |
| 2014-11-19 | $76.79 | $76.79 | $73.99 | $74.31 | 15,600 | — | — | — | — | — |
| 2014-11-18 | $74.95 | $75.46 | $74.61 | $75.08 | 12,100 | — | — | — | — | — |
| 2014-11-17 | $74.51 | $75.10 | $74.16 | $74.26 | 10,900 | — | — | — | — | — |
| 2014-11-14 | $74.96 | $75.04 | $74.30 | $74.92 | 12,200 | — | — | — | — | — |
| 2014-11-13 | $76.79 | $76.79 | $74.69 | $74.88 | 10,800 | — | — | — | — | — |
| 2014-11-12 | $75.55 | $76.03 | $75.22 | $75.98 | 18,200 | — | — | — | — | — |
| 2014-11-11 | $74.65 | $75.96 | $74.65 | $75.70 | 52,700 | — | — | — | — | — |
| 2014-11-10 | $74.80 | $75.81 | $74.21 | $75.11 | 25,300 | — | — | — | — | — |
| 2014-11-07 | $75.38 | $75.39 | $73.76 | $74.49 | 30,300 | — | — | — | — | — |
| 2014-11-06 | $74.25 | $75.57 | $73.11 | $75.35 | 76,300 | — | — | — | — | — |
| 2014-11-05 | $74.40 | $77.41 | $73.92 | $74.29 | 32,700 | — | — | — | — | — |
| 2014-11-04 | $74.79 | $75.29 | $73.74 | $75.12 | 16,700 | — | — | — | — | — |
| 2014-11-03 | $73.21 | $75.64 | $73.21 | $74.68 | 37,100 | — | — | — | — | — |
| 2014-10-31 | $80.15 | $80.65 | $71.73 | $72.87 | 61,700 | — | — | — | — | — |
| 2014-10-30 | $71.53 | $75.06 | $70.28 | $74.37 | 38,500 | — | — | — | — | — |
| 2014-10-29 | $71.51 | $73.92 | $67.55 | $72.81 | 25,100 | — | — | — | — | — |
| 2014-10-28 | $71.95 | $74.00 | $71.55 | $73.05 | 29,700 | — | — | — | — | — |
| 2014-10-27 | $72.72 | $72.72 | $71.04 | $71.30 | 13,100 | — | — | — | — | — |
| 2014-10-24 | $72.31 | $72.57 | $71.18 | $72.57 | 10,200 | — | — | — | — | — |
| 2014-10-23 | $69.03 | $72.75 | $69.03 | $72.08 | 41,400 | — | — | — | — | — |
| 2014-10-22 | $70.23 | $72.46 | $69.39 | $69.61 | 45,800 | — | — | — | — | — |
| 2014-10-21 | $69.67 | $71.45 | $67.76 | $71.04 | 21,100 | — | — | — | — | — |
| 2014-10-20 | $68.67 | $69.81 | $68.16 | $69.43 | 34,400 | — | — | — | — | — |
| 2014-10-17 | $70.87 | $70.87 | $68.58 | $68.82 | 20,500 | — | — | — | — | — |
| 2014-10-16 | $69.49 | $71.64 | $69.24 | $69.83 | 42,300 | — | — | — | — | — |
| 2014-10-15 | $66.25 | $71.76 | $62.08 | $71.02 | 37,200 | — | — | — | — | — |
| 2014-10-14 | $64.11 | $69.04 | $63.71 | $67.32 | 28,300 | — | — | — | — | — |
| 2014-10-13 | $63.92 | $65.22 | $62.79 | $63.73 | 19,300 | — | — | — | — | — |
| 2014-10-10 | $64.74 | $65.91 | $63.53 | $63.75 | 29,000 | — | — | — | — | — |
| 2014-10-09 | $66.82 | $67.85 | $64.50 | $64.91 | 20,200 | — | — | — | — | — |
| 2014-10-08 | $65.81 | $67.36 | $64.90 | $67.08 | 28,900 | — | — | — | — | — |
| 2014-10-07 | $67.21 | $67.60 | $66.27 | $66.37 | 18,600 | — | — | — | — | — |
| 2014-10-06 | $70.90 | $71.34 | $68.00 | $68.01 | 25,800 | — | — | — | — | — |
| 2014-10-03 | $69.54 | $71.12 | $68.15 | $70.58 | 30,700 | — | — | — | — | — |
| 2014-10-02 | $68.31 | $71.55 | $68.00 | $68.92 | 17,900 | — | — | — | — | — |
| 2014-10-01 | $67.64 | $68.67 | $67.64 | $68.08 | 25,100 | — | — | — | — | — |
| 2014-09-30 | $68.67 | $69.44 | $67.50 | $68.00 | 45,200 | — | — | — | — | — |
| 2014-09-29 | $66.72 | $69.00 | $66.35 | $68.68 | 30,000 | — | — | — | — | — |
| 2014-09-26 | $66.32 | $68.18 | $66.00 | $67.91 | 33,800 | — | — | — | — | — |
| 2014-09-25 | $67.99 | $67.99 | $65.29 | $66.32 | 36,000 | — | — | — | — | — |
| 2014-09-24 | $68.10 | $68.14 | $66.92 | $67.18 | 27,800 | — | — | — | — | — |
| 2014-09-23 | $66.37 | $67.75 | $66.37 | $67.14 | 33,300 | — | — | — | — | — |
| 2014-09-22 | $67.44 | $68.77 | $65.95 | $66.84 | 46,700 | — | — | — | — | — |
| 2014-09-19 | $69.74 | $69.98 | $67.59 | $67.76 | 74,600 | — | — | — | — | — |
| 2014-09-18 | $71.84 | $72.10 | $69.13 | $69.41 | 18,900 | — | — | — | — | — |
| 2014-09-17 | $68.73 | $73.53 | $67.99 | $70.84 | 41,500 | — | — | — | — | — |
| 2014-09-16 | $67.55 | $68.45 | $67.21 | $68.12 | 11,100 | — | — | — | — | — |
| 2014-09-15 | $67.34 | $68.19 | $66.25 | $67.41 | 32,900 | — | — | — | — | — |
| 2014-09-12 | $70.00 | $70.20 | $66.66 | $67.53 | 47,900 | — | — | — | — | — |
| 2014-09-11 | $69.22 | $70.55 | $69.22 | $70.11 | 19,600 | — | — | — | — | — |
| 2014-09-10 | $68.14 | $69.96 | $67.54 | $69.96 | 20,900 | — | — | — | — | — |
| 2014-09-09 | $68.95 | $68.95 | $66.88 | $67.93 | 26,500 | — | — | — | — | — |
| 2014-09-08 | $68.34 | $69.33 | $67.89 | $68.60 | 18,000 | — | — | — | — | — |
| 2014-09-05 | $68.50 | $68.78 | $67.14 | $67.59 | 30,100 | — | — | — | — | — |
| 2014-09-04 | $68.81 | $69.85 | $68.61 | $68.63 | 15,400 | — | — | — | — | — |
| 2014-09-03 | $70.98 | $70.98 | $68.54 | $68.68 | 32,800 | — | — | — | — | — |
| 2014-09-02 | $71.62 | $71.62 | $69.80 | $70.45 | 23,800 | — | — | — | — | — |
| 2014-08-29 | $70.49 | $71.89 | $69.78 | $71.43 | 27,400 | — | — | — | — | — |
| 2014-08-28 | $72.55 | $72.55 | $70.09 | $70.38 | 33,100 | — | — | — | — | — |
| 2014-08-27 | $73.50 | $73.55 | $72.71 | $72.75 | 15,900 | — | — | — | — | — |
| 2014-08-26 | $74.07 | $74.17 | $73.21 | $73.34 | 21,400 | — | — | — | — | — |
| 2014-08-25 | $76.27 | $76.39 | $73.75 | $73.99 | 25,600 | — | — | — | — | — |
| 2014-08-22 | $75.45 | $75.86 | $74.66 | $75.36 | 29,200 | — | — | — | — | — |
| 2014-08-21 | $75.20 | $75.90 | $74.90 | $75.50 | 19,400 | — | — | — | — | — |
| 2014-08-20 | $75.88 | $75.88 | $74.83 | $75.31 | 28,800 | — | — | — | — | — |
| 2014-08-19 | $75.64 | $76.42 | $75.50 | $76.05 | 24,500 | — | — | — | — | — |
| 2014-08-18 | $74.45 | $76.82 | $74.43 | $75.12 | 49,100 | — | — | — | — | — |
| 2014-08-15 | $74.74 | $74.74 | $72.81 | $73.64 | 46,100 | — | — | — | — | — |
| 2014-08-14 | $73.00 | $74.40 | $72.70 | $74.00 | 17,700 | — | — | — | — | — |
| 2014-08-13 | $73.30 | $73.57 | $72.50 | $73.00 | 36,800 | — | — | — | — | — |
| 2014-08-12 | $73.54 | $73.95 | $72.46 | $73.11 | 77,100 | — | — | — | — | — |
| 2014-08-11 | $73.52 | $74.31 | $72.57 | $73.85 | 51,200 | — | — | — | — | — |
| 2014-08-08 | $70.38 | $73.70 | $69.05 | $72.84 | 48,000 | — | — | — | — | — |
| 2014-08-07 | $71.79 | $71.79 | $69.41 | $70.19 | 44,800 | — | — | — | — | — |
| 2014-08-06 | $71.60 | $73.38 | $70.96 | $71.51 | 44,200 | — | — | — | — | — |
| 2014-08-05 | $72.75 | $73.61 | $71.62 | $72.06 | 34,200 | — | — | — | — | — |
| 2014-08-04 | $73.04 | $73.87 | $71.79 | $73.37 | 56,300 | — | — | — | — | — |
| 2014-08-01 | $70.70 | $74.61 | $70.50 | $72.44 | 62,400 | — | — | — | — | — |
| 2014-07-31 | $73.14 | $73.15 | $71.02 | $71.39 | 43,000 | — | — | — | — | — |
| 2014-07-30 | $76.22 | $77.57 | $73.96 | $74.34 | 23,400 | — | — | — | — | — |
| 2014-07-29 | $75.62 | $76.40 | $75.06 | $75.65 | 22,300 | — | — | — | — | — |
| 2014-07-28 | $77.21 | $77.21 | $74.93 | $75.40 | 41,300 | — | — | — | — | — |
| 2014-07-25 | $75.88 | $76.75 | $75.35 | $76.44 | 33,800 | — | — | — | — | — |
| 2014-07-24 | $78.56 | $78.85 | $75.48 | $76.68 | 60,200 | — | — | — | — | — |
| 2014-07-23 | $79.30 | $79.99 | $78.01 | $78.50 | 51,800 | — | — | — | — | — |
| 2014-07-22 | $78.00 | $80.01 | $78.00 | $79.26 | 21,700 | — | — | — | — | — |
| 2014-07-21 | $78.60 | $79.18 | $77.87 | $77.99 | 31,900 | — | — | — | — | — |
| 2014-07-18 | $77.54 | $80.12 | $77.54 | $79.65 | 33,600 | — | — | — | — | — |
| 2014-07-17 | $81.37 | $81.60 | $77.30 | $77.55 | 39,900 | — | — | — | — | — |
| 2014-07-16 | $81.38 | $82.84 | $80.39 | $81.88 | 26,000 | — | — | — | — | — |
| 2014-07-15 | $81.37 | $81.37 | $80.15 | $80.58 | 15,700 | — | — | — | — | — |
| 2014-07-14 | $81.90 | $82.78 | $81.48 | $81.77 | 17,100 | — | — | — | — | — |
| 2014-07-11 | $81.44 | $81.76 | $80.85 | $81.12 | 15,000 | — | — | — | — | — |
| 2014-07-10 | $81.80 | $83.00 | $80.91 | $81.81 | 20,200 | — | — | — | — | — |
| 2014-07-09 | $84.19 | $84.43 | $82.76 | $83.10 | 14,700 | — | — | — | — | — |
| 2014-07-08 | $84.42 | $84.42 | $81.12 | $83.51 | 42,400 | — | — | — | — | — |
| 2014-07-07 | $86.55 | $86.55 | $83.47 | $83.61 | 30,600 | — | — | — | — | — |
| 2014-07-03 | $86.73 | $87.31 | $85.98 | $86.92 | 16,400 | — | — | — | — | — |
| 2014-07-02 | $87.17 | $87.38 | $86.27 | $86.49 | 29,600 | — | — | — | — | — |
| 2014-07-01 | $85.89 | $87.90 | $85.89 | $87.41 | 47,600 | — | — | — | — | — |
| 2014-06-30 | $84.29 | $85.77 | $83.72 | $85.30 | 51,400 | — | — | — | — | — |
| 2014-06-27 | $83.43 | $85.45 | $83.36 | $83.97 | 273,300 | — | — | — | — | — |
| 2014-06-26 | $83.98 | $84.09 | $82.35 | $83.82 | 35,400 | — | — | — | — | — |
| 2014-06-25 | $81.50 | $84.40 | $81.26 | $84.02 | 44,200 | — | — | — | — | — |
| 2014-06-24 | $82.09 | $84.30 | $81.36 | $82.10 | 43,800 | — | — | — | — | — |
| 2014-06-23 | $82.76 | $82.92 | $81.30 | $81.85 | 48,400 | — | — | — | — | — |
| 2014-06-20 | $81.90 | $82.06 | $80.77 | $81.79 | 59,300 | — | — | — | — | — |
| 2014-06-19 | $79.40 | $81.55 | $79.30 | $81.33 | 55,800 | — | — | — | — | — |
| 2014-06-18 | $77.44 | $79.60 | $76.54 | $79.27 | 47,800 | — | — | — | — | — |
| 2014-06-17 | $75.75 | $78.16 | $74.72 | $77.60 | 34,500 | — | — | — | — | — |
| 2014-06-16 | $75.03 | $76.93 | $75.03 | $75.97 | 43,900 | — | — | — | — | — |
| 2014-06-13 | $75.88 | $76.00 | $74.39 | $75.43 | 21,100 | — | — | — | — | — |
| 2014-06-12 | $76.30 | $76.35 | $74.83 | $75.39 | 32,200 | — | — | — | — | — |
| 2014-06-11 | $77.08 | $78.29 | $76.00 | $76.14 | 26,500 | — | — | — | — | — |
| 2014-06-10 | $77.57 | $77.94 | $76.93 | $77.70 | 29,700 | — | — | — | — | — |
| 2014-06-09 | $75.75 | $78.29 | $75.75 | $77.79 | 45,900 | — | — | — | — | — |
| 2014-06-06 | $76.65 | $76.77 | $75.68 | $76.08 | 59,000 | — | — | — | — | — |
| 2014-06-05 | $74.65 | $76.69 | $73.69 | $76.10 | 31,500 | — | — | — | — | — |
| 2014-06-04 | $74.93 | $75.47 | $73.63 | $74.64 | 37,000 | — | — | — | — | — |
| 2014-06-03 | $75.11 | $75.90 | $73.86 | $74.92 | 188,100 | — | — | — | — | — |
| 2014-06-02 | $76.01 | $76.01 | $74.10 | $75.11 | 59,500 | — | — | — | — | — |
| 2014-05-30 | $78.30 | $78.53 | $76.47 | $76.77 | 28,800 | — | — | — | — | — |
| 2014-05-29 | $79.61 | $79.78 | $77.40 | $78.15 | 36,700 | — | — | — | — | — |
| 2014-05-28 | $79.30 | $81.45 | $78.80 | $78.90 | 47,700 | — | — | — | — | — |
| 2014-05-27 | $79.41 | $79.71 | $78.43 | $79.10 | 18,000 | — | — | — | — | — |
| 2014-05-23 | $79.41 | $79.64 | $76.40 | $78.75 | 68,400 | — | — | — | — | — |
| 2014-05-22 | $74.01 | $77.15 | $72.30 | $76.89 | 50,400 | — | — | — | — | — |
| 2014-05-21 | $73.55 | $74.35 | $73.36 | $73.86 | 25,900 | — | — | — | — | — |
| 2014-05-20 | $74.87 | $74.87 | $72.03 | $73.06 | 32,900 | — | — | — | — | — |
| 2014-05-19 | $74.51 | $75.06 | $73.80 | $74.73 | 19,300 | — | — | — | — | — |
| 2014-05-16 | $74.34 | $75.28 | $73.80 | $75.02 | 25,400 | — | — | — | — | — |
| 2014-05-15 | $74.04 | $75.89 | $73.10 | $74.40 | 20,900 | — | — | — | — | — |
| 2014-05-14 | $77.18 | $77.58 | $74.17 | $74.64 | 27,200 | — | — | — | — | — |
| 2014-05-13 | $78.61 | $78.81 | $76.74 | $77.17 | 53,900 | — | — | — | — | — |
| 2014-05-12 | $75.73 | $79.06 | $75.73 | $78.59 | 22,700 | — | — | — | — | — |
| 2014-05-09 | $75.07 | $76.47 | $74.79 | $75.26 | 24,700 | — | — | — | — | — |
| 2014-05-08 | $76.39 | $77.23 | $75.01 | $75.26 | 25,400 | — | — | — | — | — |
| 2014-05-07 | $76.99 | $76.99 | $74.64 | $76.30 | 28,900 | — | — | — | — | — |
| 2014-05-06 | $79.73 | $79.73 | $76.48 | $76.79 | 40,700 | — | — | — | — | — |
| 2014-05-05 | $79.50 | $80.09 | $72.43 | $79.73 | 37,700 | — | — | — | — | — |
| 2014-05-02 | $79.02 | $81.00 | $79.02 | $79.87 | 37,600 | — | — | — | — | — |
| 2014-05-01 | $77.63 | $79.66 | $75.00 | $79.11 | 37,400 | — | — | — | — | — |
| 2014-04-30 | $77.63 | $78.38 | $77.05 | $77.95 | 31,000 | — | — | — | — | — |
| 2014-04-29 | $78.40 | $78.40 | $76.93 | $77.67 | 20,400 | — | — | — | — | — |
| 2014-04-28 | $78.17 | $79.79 | $76.44 | $77.75 | 41,100 | — | — | — | — | — |
| 2014-04-25 | $79.97 | $79.97 | $77.26 | $77.62 | 35,300 | — | — | — | — | — |
| 2014-04-24 | $78.60 | $80.39 | $78.60 | $80.07 | 52,900 | — | — | — | — | — |
| 2014-04-23 | $79.30 | $79.50 | $77.80 | $78.60 | 43,800 | — | — | — | — | — |
| 2014-04-22 | $78.20 | $79.47 | $78.20 | $79.25 | 20,400 | — | — | — | — | — |
| 2014-04-21 | $75.99 | $78.18 | $75.61 | $78.03 | 40,300 | — | — | — | — | — |
| 2014-04-17 | $77.82 | $77.82 | $76.04 | $76.40 | 49,700 | — | — | — | — | — |
| 2014-04-16 | $76.25 | $77.99 | $75.71 | $77.83 | 37,400 | — | — | — | — | — |
| 2014-04-15 | $76.47 | $77.20 | $74.66 | $75.67 | 24,300 | — | — | — | — | — |
| 2014-04-14 | $76.82 | $77.22 | $75.29 | $76.56 | 26,700 | — | — | — | — | — |
| 2014-04-11 | $76.49 | $77.88 | $75.83 | $75.85 | 41,800 | — | — | — | — | — |
| 2014-04-10 | $79.41 | $80.97 | $76.66 | $76.86 | 24,400 | — | — | — | — | — |
| 2014-04-09 | $77.07 | $80.69 | $76.51 | $79.26 | 50,400 | — | — | — | — | — |
| 2014-04-08 | $76.53 | $78.00 | $75.77 | $77.51 | 21,300 | — | — | — | — | — |
| 2014-04-07 | $77.42 | $77.42 | $75.57 | $76.04 | 27,800 | — | — | — | — | — |
| 2014-04-04 | $81.10 | $82.99 | $77.80 | $78.18 | 38,700 | — | — | — | — | — |
| 2014-04-03 | $79.81 | $81.00 | $79.29 | $80.10 | 20,300 | — | — | — | — | — |
| 2014-04-02 | $79.40 | $80.47 | $78.49 | $80.18 | 33,800 | — | — | — | — | — |
| 2014-04-01 | $78.37 | $79.70 | $78.37 | $79.20 | 65,400 | — | — | — | — | — |
| 2014-03-31 | $78.84 | $79.90 | $78.03 | $78.45 | 55,200 | — | — | — | — | — |
| 2014-03-28 | $77.43 | $79.25 | $77.43 | $78.64 | 67,900 | — | — | — | — | — |
| 2014-03-27 | $77.49 | $77.75 | $75.42 | $77.52 | 35,200 | — | — | — | — | — |
| 2014-03-26 | $79.32 | $79.99 | $76.75 | $77.15 | 17,800 | — | — | — | — | — |
| 2014-03-25 | $78.10 | $79.33 | $77.72 | $78.41 | 21,000 | — | — | — | — | — |
| 2014-03-24 | $80.35 | $80.35 | $77.36 | $77.88 | 33,400 | — | — | — | — | — |
| 2014-03-21 | $81.80 | $82.38 | $79.58 | $80.35 | 59,500 | — | — | — | — | — |
| 2014-03-20 | $81.93 | $82.90 | $80.50 | $81.22 | 31,100 | — | — | — | — | — |
| 2014-03-19 | $83.60 | $84.80 | $81.70 | $82.08 | 27,500 | — | — | — | — | — |
| 2014-03-18 | $81.25 | $83.00 | $81.25 | $82.58 | 23,600 | — | — | — | — | — |
| 2014-03-17 | $82.29 | $84.69 | $81.25 | $81.56 | 25,700 | — | — | — | — | — |
| 2014-03-14 | $80.00 | $81.92 | $80.00 | $81.56 | 18,000 | — | — | — | — | — |
| 2014-03-13 | $82.87 | $82.87 | $80.15 | $80.32 | 20,100 | — | — | — | — | — |
| 2014-03-12 | $81.54 | $83.20 | $80.65 | $82.90 | 27,700 | — | — | — | — | — |
| 2014-03-11 | $80.83 | $83.86 | $80.83 | $82.19 | 54,000 | — | — | — | — | — |
| 2014-03-10 | $78.70 | $80.97 | $78.70 | $80.40 | 18,100 | — | — | — | — | — |
| 2014-03-07 | $81.37 | $81.37 | $79.52 | $80.37 | 19,800 | — | — | — | — | — |
| 2014-03-06 | $81.83 | $81.83 | $80.18 | $81.29 | 17,600 | — | — | — | — | — |
| 2014-03-05 | $81.00 | $82.41 | $80.08 | $81.30 | 21,500 | — | — | — | — | — |
| 2014-03-04 | $80.00 | $82.54 | $79.30 | $81.24 | 174,300 | — | — | — | — | — |
| 2014-03-03 | $79.44 | $79.99 | $77.82 | $78.71 | 38,100 | — | — | — | — | — |
| 2014-02-28 | $78.34 | $78.92 | $76.61 | $78.45 | 23,400 | — | — | — | — | — |
| 2014-02-27 | $78.04 | $79.29 | $78.00 | $78.68 | 16,600 | — | — | — | — | — |
| 2014-02-26 | $76.89 | $80.00 | $76.70 | $78.44 | 27,800 | — | — | — | — | — |
| 2014-02-25 | $76.90 | $76.99 | $76.35 | $76.75 | 14,000 | — | — | — | — | — |
| 2014-02-24 | $75.67 | $78.07 | $75.67 | $76.52 | 24,700 | — | — | — | — | — |
| 2014-02-21 | $73.51 | $75.92 | $73.18 | $75.16 | 36,800 | — | — | — | — | — |
| 2014-02-20 | $72.30 | $74.00 | $72.30 | $73.82 | 18,600 | — | — | — | — | — |
| 2014-02-19 | $74.00 | $74.16 | $72.04 | $72.62 | 24,900 | — | — | — | — | — |
| 2014-02-18 | $74.07 | $74.90 | $74.07 | $74.12 | 13,700 | — | — | — | — | — |
| 2014-02-14 | $74.29 | $74.80 | $73.80 | $74.10 | 14,800 | — | — | — | — | — |
| 2014-02-13 | $72.68 | $74.19 | $72.68 | $74.16 | 25,700 | — | — | — | — | — |
| 2014-02-12 | $73.01 | $73.50 | $72.23 | $73.11 | 16,400 | — | — | — | — | — |
| 2014-02-11 | $73.30 | $73.41 | $72.44 | $73.16 | 26,500 | — | — | — | — | — |
| 2014-02-10 | $73.17 | $74.75 | $72.31 | $73.08 | 25,200 | — | — | — | — | — |
| 2014-02-07 | $74.31 | $74.31 | $72.82 | $72.94 | 28,100 | — | — | — | — | — |
| 2014-02-06 | $73.19 | $74.27 | $73.00 | $73.90 | 30,600 | — | — | — | — | — |
| 2014-02-05 | $72.65 | $73.12 | $71.70 | $72.78 | 32,900 | — | — | — | — | — |
| 2014-02-04 | $73.20 | $74.30 | $73.00 | $73.01 | 43,100 | — | — | — | — | — |
| 2014-02-03 | $77.44 | $77.44 | $72.52 | $72.83 | 51,400 | — | — | — | — | — |
| 2014-01-31 | $72.04 | $79.50 | $72.04 | $78.12 | 54,200 | — | — | — | — | — |
| 2014-01-30 | $75.15 | $75.52 | $74.03 | $74.47 | 22,200 | — | — | — | — | — |
| 2014-01-29 | $74.69 | $75.21 | $72.94 | $74.17 | 11,600 | — | — | — | — | — |
| 2014-01-28 | $74.36 | $75.57 | $74.01 | $75.37 | 28,100 | — | — | — | — | — |
| 2014-01-27 | $73.74 | $74.56 | $71.00 | $73.36 | 35,000 | — | — | — | — | — |
| 2014-01-24 | $76.10 | $76.10 | $72.53 | $73.43 | 22,700 | — | — | — | — | — |
| 2014-01-23 | $74.37 | $76.95 | $73.48 | $76.95 | 20,900 | — | — | — | — | — |
| 2014-01-22 | $72.94 | $75.43 | $72.94 | $74.99 | 14,800 | — | — | — | — | — |
| 2014-01-21 | $74.23 | $74.23 | $71.83 | $72.54 | 27,400 | — | — | — | — | — |
| 2014-01-17 | $73.84 | $74.87 | $73.40 | $73.41 | 25,900 | — | — | — | — | — |
| 2014-01-16 | $73.98 | $75.85 | $72.91 | $73.83 | 30,000 | — | — | — | — | — |
| 2014-01-15 | $75.60 | $78.48 | $74.70 | $75.17 | 21,900 | — | — | — | — | — |
| 2014-01-14 | $73.39 | $76.09 | $72.82 | $75.60 | 35,100 | — | — | — | — | — |
| 2014-01-13 | $72.36 | $73.41 | $72.21 | $72.73 | 28,600 | — | — | — | — | — |
| 2014-01-10 | $70.25 | $73.53 | $70.25 | $72.52 | 29,800 | — | — | — | — | — |
| 2014-01-09 | $69.99 | $71.19 | $68.75 | $70.34 | 38,900 | — | — | — | — | — |
| 2014-01-08 | $69.15 | $70.04 | $67.83 | $69.91 | 16,100 | — | — | — | — | — |
| 2014-01-07 | $70.75 | $71.16 | $68.91 | $69.18 | 18,800 | — | — | — | — | — |
| 2014-01-06 | $70.54 | $70.54 | $69.21 | $69.92 | 14,600 | — | — | — | — | — |
| 2014-01-03 | $69.46 | $71.18 | $68.99 | $70.68 | 22,900 | — | — | — | — | — |
| 2014-01-02 | $67.41 | $69.38 | $66.60 | $69.38 | 19,700 | — | — | — | — | — |
| 2013-12-31 | $69.66 | $69.70 | $68.50 | $68.70 | 16,900 | — | — | — | — | — |
| 2013-12-30 | $69.69 | $69.69 | $68.89 | $69.29 | 14,900 | — | — | — | — | — |
| 2013-12-27 | $69.81 | $70.18 | $69.06 | $69.57 | 14,700 | — | — | — | — | — |
| 2013-12-26 | $70.37 | $70.37 | $69.10 | $69.60 | 9,500 | — | — | — | — | — |
| 2013-12-24 | $70.22 | $70.74 | $69.70 | $69.79 | 11,900 | — | — | — | — | — |
| 2013-12-23 | $70.17 | $71.51 | $69.59 | $70.33 | 21,000 | — | — | — | — | — |
| 2013-12-20 | $67.98 | $71.63 | $67.98 | $70.38 | 70,300 | — | — | — | — | — |
| 2013-12-19 | $67.61 | $68.90 | $67.03 | $67.55 | 18,700 | — | — | — | — | — |
| 2013-12-18 | $62.80 | $68.71 | $62.80 | $67.91 | 47,000 | — | — | — | — | — |
| 2013-12-17 | $61.33 | $62.61 | $61.22 | $62.50 | 7,900 | — | — | — | — | — |
| 2013-12-16 | $62.03 | $62.48 | $61.81 | $62.45 | 8,500 | — | — | — | — | — |
| 2013-12-13 | $60.90 | $62.20 | $59.79 | $61.50 | 32,500 | — | — | — | — | — |
| 2013-12-12 | $61.00 | $62.15 | $60.06 | $60.61 | 21,600 | — | — | — | — | — |
| 2013-12-11 | $62.85 | $62.92 | $60.54 | $61.05 | 31,900 | — | — | — | — | — |
| 2013-12-10 | $63.70 | $64.76 | $62.26 | $62.73 | 27,200 | — | — | — | — | — |
| 2013-12-09 | $62.76 | $65.10 | $62.76 | $63.90 | 29,600 | — | — | — | — | — |
| 2013-12-06 | $62.71 | $64.45 | $62.71 | $63.99 | 8,900 | — | — | — | — | — |
| 2013-12-05 | $61.49 | $62.44 | $61.46 | $61.99 | 5,200 | — | — | — | — | — |
| 2013-12-04 | $60.91 | $62.00 | $60.54 | $61.77 | 12,100 | — | — | — | — | — |
| 2013-12-03 | $61.09 | $62.40 | $60.51 | $61.40 | 12,000 | — | — | — | — | — |
| 2013-12-02 | $67.21 | $67.21 | $61.13 | $61.52 | 21,000 | — | — | — | — | — |
| 2013-11-29 | $66.30 | $67.49 | $65.70 | $67.47 | 7,800 | — | — | — | — | — |
| 2013-11-27 | $63.07 | $66.34 | $63.07 | $65.51 | 24,800 | — | — | — | — | — |
| 2013-11-26 | $59.67 | $64.00 | $59.67 | $63.49 | 36,800 | — | — | — | — | — |
| 2013-11-25 | $60.15 | $60.81 | $58.55 | $59.76 | 16,600 | — | — | — | — | — |
| 2013-11-22 | $60.19 | $62.19 | $59.63 | $59.97 | 17,900 | — | — | — | — | — |
| 2013-11-21 | $58.43 | $60.27 | $58.43 | $59.88 | 11,700 | — | — | — | — | — |
| 2013-11-20 | $60.62 | $60.62 | $58.06 | $58.57 | 20,300 | — | — | — | — | — |
| 2013-11-19 | $59.81 | $60.80 | $58.63 | $60.13 | 18,500 | — | — | — | — | — |
| 2013-11-18 | $60.27 | $61.25 | $58.53 | $59.69 | 20,700 | — | — | — | — | — |
| 2013-11-15 | $58.28 | $60.52 | $58.28 | $60.01 | 27,600 | — | — | — | — | — |
| 2013-11-14 | $56.86 | $58.83 | $56.83 | $58.34 | 39,600 | — | — | — | — | — |
| 2013-11-13 | $55.62 | $57.15 | $55.41 | $56.73 | 13,800 | — | — | — | — | — |
| 2013-11-12 | $55.06 | $56.58 | $54.73 | $55.77 | 16,000 | — | — | — | — | — |
| 2013-11-11 | $56.26 | $56.83 | $55.41 | $56.00 | 46,600 | — | — | — | — | — |
| 2013-11-08 | $57.65 | $58.39 | $56.22 | $57.04 | 31,100 | — | — | — | — | — |
| 2013-11-07 | $58.34 | $58.88 | $57.55 | $57.66 | 16,000 | — | — | — | — | — |
| 2013-11-06 | $58.26 | $58.28 | $57.43 | $57.77 | 6,800 | — | — | — | — | — |
| 2013-11-05 | $58.83 | $58.84 | $57.73 | $58.00 | 9,000 | — | — | — | — | — |
| 2013-11-04 | $57.37 | $59.43 | $57.37 | $59.02 | 23,900 | — | — | — | — | — |
| 2013-11-01 | $58.29 | $58.29 | $55.50 | $57.41 | 45,600 | — | — | — | — | — |
| 2013-10-31 | $60.46 | $60.86 | $57.38 | $58.57 | 26,200 | — | — | — | — | — |
| 2013-10-30 | $61.46 | $62.39 | $60.75 | $60.77 | 17,200 | — | — | — | — | — |
| 2013-10-29 | $59.64 | $61.97 | $59.45 | $61.90 | 11,300 | — | — | — | — | — |
| 2013-10-28 | $60.06 | $60.16 | $59.01 | $59.61 | 13,100 | — | — | — | — | — |
| 2013-10-25 | $61.07 | $61.14 | $59.95 | $60.40 | 25,500 | — | — | — | — | — |
| 2013-10-24 | $59.62 | $61.11 | $59.62 | $60.90 | 14,200 | — | — | — | — | — |
| 2013-10-23 | $59.74 | $59.90 | $58.99 | $59.40 | 9,600 | — | — | — | — | — |
| 2013-10-22 | $57.96 | $59.05 | $57.74 | $58.87 | 14,200 | — | — | — | — | — |
| 2013-10-21 | $60.25 | $60.25 | $57.31 | $57.53 | 35,200 | — | — | — | — | — |
| 2013-10-18 | $60.74 | $60.74 | $59.50 | $60.45 | 13,500 | — | — | — | — | — |
| 2013-10-17 | $57.47 | $60.68 | $56.88 | $59.98 | 35,100 | — | — | — | — | — |
| 2013-10-16 | $58.54 | $58.60 | $57.45 | $57.59 | 23,100 | — | — | — | — | — |
| 2013-10-15 | $58.68 | $58.68 | $57.42 | $57.98 | 19,600 | — | — | — | — | — |
| 2013-10-14 | $58.82 | $58.82 | $58.10 | $58.71 | 7,300 | — | — | — | — | — |
| 2013-10-11 | $56.91 | $59.20 | $56.91 | $59.01 | 15,400 | — | — | — | — | — |
| 2013-10-10 | $55.15 | $57.19 | $55.15 | $57.19 | 4,700 | — | — | — | — | — |
| 2013-10-09 | $55.77 | $55.93 | $54.01 | $54.34 | 16,700 | — | — | — | — | — |
| 2013-10-08 | $55.98 | $56.29 | $55.25 | $55.52 | 49,300 | — | — | — | — | — |
| 2013-10-07 | $56.00 | $57.05 | $55.26 | $55.72 | 12,500 | — | — | — | — | — |
| 2013-10-04 | $56.10 | $57.39 | $55.70 | $56.24 | 21,500 | — | — | — | — | — |
| 2013-10-03 | $57.54 | $57.54 | $55.56 | $56.00 | 12,500 | — | — | — | — | — |
| 2013-10-02 | $57.27 | $57.69 | $56.94 | $57.54 | 7,600 | — | — | — | — | — |
| 2013-10-01 | $57.23 | $57.92 | $57.02 | $57.75 | 7,600 | — | — | — | — | — |
| 2013-09-30 | $57.00 | $57.37 | $56.54 | $56.95 | 11,400 | — | — | — | — | — |
| 2013-09-27 | $57.73 | $57.73 | $57.41 | $57.52 | 2,700 | — | — | — | — | — |
| 2013-09-26 | $57.85 | $58.56 | $57.25 | $58.30 | 8,400 | — | — | — | — | — |
| 2013-09-25 | $58.11 | $58.86 | $57.47 | $57.87 | 19,500 | — | — | — | — | — |
| 2013-09-24 | $58.53 | $59.71 | $58.24 | $58.77 | 23,400 | — | — | — | — | — |
| 2013-09-23 | $58.90 | $58.90 | $57.26 | $58.25 | 18,700 | — | — | — | — | — |
| 2013-09-20 | $59.67 | $59.82 | $58.35 | $58.40 | 82,900 | — | — | — | — | — |
| 2013-09-19 | $59.34 | $60.34 | $58.98 | $59.59 | 28,700 | — | — | — | — | — |
| 2013-09-18 | $57.27 | $60.20 | $55.91 | $59.86 | 29,600 | — | — | — | — | — |
| 2013-09-17 | $57.54 | $57.70 | $56.05 | $57.09 | 11,800 | — | — | — | — | — |
| 2013-09-16 | $59.21 | $59.21 | $57.01 | $57.46 | 19,300 | — | — | — | — | — |
| 2013-09-13 | $56.83 | $58.08 | $56.43 | $57.99 | 9,400 | — | — | — | — | — |
| 2013-09-12 | $57.79 | $58.50 | $56.20 | $56.38 | 10,800 | — | — | — | — | — |
| 2013-09-11 | $55.91 | $57.80 | $55.91 | $57.20 | 17,800 | — | — | — | — | — |
| 2013-09-10 | $56.97 | $57.91 | $55.64 | $56.22 | 17,300 | — | — | — | — | — |
| 2013-09-09 | $55.37 | $57.67 | $55.24 | $57.22 | 34,300 | — | — | — | — | — |
| 2013-09-06 | $52.32 | $54.95 | $51.76 | $53.77 | 29,100 | — | — | — | — | — |
| 2013-09-05 | $51.13 | $52.31 | $50.37 | $52.18 | 22,400 | — | — | — | — | — |
| 2013-09-04 | $51.06 | $52.01 | $50.35 | $51.80 | 21,000 | — | — | — | — | — |
| 2013-09-03 | $53.21 | $54.47 | $50.77 | $51.14 | 24,300 | — | — | — | — | — |
| 2013-08-30 | $53.07 | $53.27 | $51.74 | $52.54 | 15,500 | — | — | — | — | — |
| 2013-08-29 | $52.64 | $54.04 | $52.50 | $53.33 | 17,500 | — | — | — | — | — |
| 2013-08-28 | $53.79 | $56.43 | $51.69 | $52.93 | 30,900 | — | — | — | — | — |
| 2013-08-27 | $55.05 | $55.78 | $53.81 | $54.01 | 13,200 | — | — | — | — | — |
| 2013-08-26 | $56.42 | $57.22 | $55.98 | $56.02 | 14,100 | — | — | — | — | — |
| 2013-08-23 | $56.07 | $56.76 | $54.01 | $56.08 | 19,900 | — | — | — | — | — |
| 2013-08-22 | $53.53 | $56.40 | $53.53 | $55.98 | 20,600 | — | — | — | — | — |
| 2013-08-21 | $54.10 | $55.40 | $52.24 | $53.12 | 17,400 | — | — | — | — | — |
| 2013-08-20 | $51.87 | $55.01 | $51.87 | $54.46 | 16,100 | — | — | — | — | — |
| 2013-08-19 | $52.49 | $53.56 | $50.85 | $51.99 | 28,600 | — | — | — | — | — |
| 2013-08-16 | $52.31 | $54.91 | $52.10 | $52.92 | 37,500 | — | — | — | — | — |
| 2013-08-15 | $50.19 | $53.79 | $48.40 | $52.70 | 33,100 | — | — | — | — | — |
| 2013-08-14 | $52.77 | $52.77 | $50.31 | $50.79 | 34,200 | — | — | — | — | — |
| 2013-08-13 | $53.50 | $53.99 | $52.34 | $52.80 | 27,200 | — | — | — | — | — |
| 2013-08-12 | $52.69 | $54.18 | $52.69 | $54.10 | 23,600 | — | — | — | — | — |
| 2013-08-09 | $54.02 | $54.02 | $52.31 | $53.42 | 32,500 | — | — | — | — | — |
| 2013-08-08 | $53.38 | $53.65 | $52.85 | $53.28 | 25,100 | — | — | — | — | — |
| 2013-08-07 | $52.93 | $54.36 | $52.12 | $53.65 | 19,400 | — | — | — | — | — |
| 2013-08-06 | $55.42 | $55.42 | $53.05 | $53.25 | 16,200 | — | — | — | — | — |
| 2013-08-05 | $56.30 | $57.22 | $54.62 | $55.20 | 21,000 | — | — | — | — | — |
| 2013-08-02 | $54.49 | $58.74 | $53.46 | $57.69 | 34,900 | — | — | — | — | — |
| 2013-08-01 | $55.68 | $56.76 | $54.58 | $55.18 | 31,600 | — | — | — | — | — |
| 2013-07-31 | $53.22 | $55.64 | $52.01 | $54.79 | 26,900 | — | — | — | — | — |
| 2013-07-30 | $53.43 | $53.74 | $52.81 | $53.16 | 20,300 | — | — | — | — | — |
| 2013-07-29 | $53.96 | $54.79 | $52.90 | $52.96 | 7,300 | — | — | — | — | — |
| 2013-07-26 | $53.39 | $55.69 | $53.39 | $54.27 | 15,100 | — | — | — | — | — |
| 2013-07-25 | $53.45 | $54.19 | $51.60 | $53.96 | 42,100 | — | — | — | — | — |
| 2013-07-24 | $55.19 | $55.19 | $53.22 | $53.77 | 28,900 | — | — | — | — | — |
| 2013-07-23 | $54.41 | $54.92 | $53.75 | $54.66 | 18,800 | — | — | — | — | — |
| 2013-07-22 | $55.14 | $55.77 | $53.77 | $54.10 | 14,600 | — | — | — | — | — |
| 2013-07-19 | $54.87 | $55.90 | $54.87 | $55.40 | 46,400 | — | — | — | — | — |
| 2013-07-18 | $54.97 | $55.77 | $54.74 | $55.21 | 19,100 | — | — | — | — | — |
| 2013-07-17 | $54.94 | $55.32 | $54.16 | $54.85 | 24,700 | — | — | — | — | — |
| 2013-07-16 | $54.57 | $55.78 | $53.52 | $54.53 | 33,300 | — | — | — | — | — |
| 2013-07-15 | $54.44 | $54.64 | $53.11 | $54.35 | 23,100 | — | — | — | — | — |
| 2013-07-12 | $52.82 | $53.97 | $52.66 | $53.44 | 13,800 | — | — | — | — | — |
| 2013-07-11 | $51.75 | $53.00 | $51.75 | $52.96 | 16,800 | — | — | — | — | — |
| 2013-07-10 | $51.39 | $51.70 | $51.11 | $51.45 | 13,500 | — | — | — | — | — |
| 2013-07-09 | $51.29 | $51.38 | $50.82 | $51.25 | 29,800 | — | — | — | — | — |
| 2013-07-08 | $51.00 | $51.38 | $50.62 | $51.06 | 10,500 | — | — | — | — | — |
| 2013-07-05 | $51.85 | $51.85 | $49.76 | $50.69 | 16,700 | — | — | — | — | — |
| 2013-07-03 | $51.75 | $52.04 | $51.09 | $51.59 | 14,300 | — | — | — | — | — |
| 2013-07-02 | $51.73 | $51.75 | $50.68 | $51.00 | 22,900 | — | — | — | — | — |
| 2013-07-01 | $50.71 | $52.49 | $50.71 | $51.61 | 23,400 | — | — | — | — | — |
| 2013-06-28 | $50.00 | $50.64 | $49.61 | $50.45 | 50,600 | — | — | — | — | — |
| 2013-06-27 | $50.07 | $50.50 | $49.58 | $50.19 | 20,100 | — | — | — | — | — |
| 2013-06-26 | $50.14 | $50.65 | $48.75 | $49.59 | 24,600 | — | — | — | — | — |
| 2013-06-25 | $48.89 | $50.23 | $48.68 | $49.82 | 22,500 | — | — | — | — | — |
| 2013-06-24 | $47.27 | $48.87 | $47.15 | $48.43 | 25,300 | — | — | — | — | — |
| 2013-06-21 | $48.05 | $48.95 | $46.80 | $47.57 | 183,400 | — | — | — | — | — |
| 2013-06-20 | $47.83 | $48.58 | $47.03 | $47.79 | 50,100 | — | — | — | — | — |
| 2013-06-19 | $48.79 | $49.89 | $48.21 | $48.60 | 38,900 | — | — | — | — | — |
| 2013-06-18 | $48.02 | $48.98 | $47.79 | $48.69 | 27,700 | — | — | — | — | — |
| 2013-06-17 | $48.22 | $48.80 | $46.75 | $47.82 | 67,700 | — | — | — | — | — |
| 2013-06-14 | $49.05 | $50.25 | $48.11 | $48.11 | 19,300 | — | — | — | — | — |
| 2013-06-13 | $46.60 | $50.86 | $46.60 | $49.35 | 22,400 | — | — | — | — | — |
| 2013-06-12 | $46.82 | $47.68 | $46.20 | $46.65 | 13,200 | — | — | — | — | — |
| 2013-06-11 | $46.80 | $47.31 | $46.62 | $46.64 | 13,400 | — | — | — | — | — |
| 2013-06-10 | $47.65 | $47.65 | $46.40 | $47.48 | 11,500 | — | — | — | — | — |
| 2013-06-07 | $48.56 | $48.65 | $47.30 | $47.80 | 21,300 | — | — | — | — | — |
| 2013-06-06 | $47.72 | $48.20 | $47.30 | $47.97 | 11,900 | — | — | — | — | — |
| 2013-06-05 | $47.94 | $48.78 | $47.34 | $47.72 | 31,300 | — | — | — | — | — |
| 2013-06-04 | $49.29 | $49.72 | $47.88 | $48.14 | 25,300 | — | — | — | — | — |
| 2013-06-03 | $47.93 | $49.72 | $47.93 | $49.47 | 31,000 | — | — | — | — | — |
| 2013-05-31 | $47.43 | $48.00 | $47.10 | $47.91 | 13,800 | — | — | — | — | — |
| 2013-05-30 | $47.87 | $49.00 | $47.51 | $47.93 | 7,600 | — | — | — | — | — |
| 2013-05-29 | $48.73 | $49.22 | $47.46 | $47.54 | 12,400 | — | — | — | — | — |
| 2013-05-28 | $49.08 | $49.90 | $47.70 | $49.21 | 12,200 | — | — | — | — | — |
| 2013-05-24 | $48.81 | $48.81 | $45.00 | $48.39 | 24,600 | — | — | — | — | — |
| 2013-05-23 | $46.54 | $49.97 | $46.54 | $49.00 | 52,100 | — | — | — | — | — |
| 2013-05-22 | $48.68 | $49.28 | $46.04 | $46.84 | 16,900 | — | — | — | — | — |
| 2013-05-21 | $50.06 | $50.37 | $49.02 | $49.19 | 6,800 | — | — | — | — | — |
| 2013-05-20 | $50.18 | $50.45 | $49.88 | $50.01 | 4,300 | — | — | — | — | — |
| 2013-05-17 | $50.17 | $50.87 | $49.99 | $50.50 | 25,400 | — | — | — | — | — |
| 2013-05-16 | $49.43 | $51.00 | $49.26 | $50.07 | 35,100 | — | — | — | — | — |
| 2013-05-15 | $48.91 | $49.59 | $48.70 | $49.54 | 7,100 | — | — | — | — | — |
| 2013-05-14 | $48.60 | $49.55 | $48.60 | $49.39 | 11,300 | — | — | — | — | — |
| 2013-05-13 | $47.77 | $47.96 | $47.60 | $47.61 | 5,100 | — | — | — | — | — |
| 2013-05-10 | $47.31 | $47.95 | $46.76 | $47.67 | 8,300 | — | — | — | — | — |
| 2013-05-09 | $46.94 | $47.85 | $46.74 | $47.10 | 12,000 | — | — | — | — | — |
| 2013-05-08 | $46.46 | $47.16 | $46.34 | $46.90 | 11,300 | — | — | — | — | — |
| 2013-05-07 | $45.01 | $46.88 | $45.01 | $46.67 | 10,000 | — | — | — | — | — |
| 2013-05-06 | $45.16 | $45.16 | $43.78 | $44.80 | 17,700 | — | — | — | — | — |
| 2013-05-03 | $44.87 | $45.97 | $44.48 | $45.30 | 7,000 | — | — | — | — | — |
| 2013-05-02 | $43.90 | $44.80 | $43.72 | $44.28 | 25,900 | — | — | — | — | — |
| 2013-05-01 | $44.99 | $45.03 | $43.56 | $43.56 | 23,200 | — | — | — | — | — |
| 2013-04-30 | $45.51 | $45.97 | $44.63 | $45.62 | 11,900 | — | — | — | — | — |
| 2013-04-29 | $45.43 | $46.15 | $45.43 | $45.65 | 6,600 | — | — | — | — | — |
| 2013-04-26 | $45.63 | $45.70 | $44.73 | $45.12 | 11,400 | — | — | — | — | — |
| 2013-04-25 | $45.30 | $46.30 | $44.50 | $45.61 | 40,400 | — | — | — | — | — |
| 2013-04-24 | $46.06 | $46.60 | $44.23 | $44.83 | 34,600 | — | — | — | — | — |
| 2013-04-23 | $44.12 | $46.89 | $43.99 | $45.94 | 12,900 | — | — | — | — | — |
| 2013-04-22 | $42.57 | $44.06 | $42.03 | $43.70 | 10,500 | — | — | — | — | — |
| 2013-04-19 | $41.03 | $43.39 | $41.03 | $42.93 | 29,900 | — | — | — | — | — |
| 2013-04-18 | $41.57 | $43.13 | $40.43 | $41.01 | 39,900 | — | — | — | — | — |
| 2013-04-17 | $42.69 | $43.98 | $40.66 | $41.47 | 37,300 | — | — | — | — | — |
| 2013-04-16 | $43.20 | $43.24 | $40.60 | $43.23 | 45,100 | — | — | — | — | — |
| 2013-04-15 | $44.27 | $44.34 | $42.22 | $42.80 | 46,100 | — | — | — | — | — |
| 2013-04-12 | $44.58 | $45.05 | $44.10 | $44.62 | 14,100 | — | — | — | — | — |
| 2013-04-11 | $44.83 | $45.14 | $44.51 | $44.81 | 13,300 | — | — | — | — | — |
| 2013-04-10 | $44.61 | $45.10 | $44.61 | $44.98 | 13,800 | — | — | — | — | — |
| 2013-04-09 | $45.11 | $45.17 | $44.67 | $44.70 | 12,100 | — | — | — | — | — |
| 2013-04-08 | $45.45 | $45.45 | $44.92 | $45.16 | 6,200 | — | — | — | — | — |
| 2013-04-05 | $44.98 | $45.40 | $44.98 | $45.15 | 19,000 | — | — | — | — | — |
| 2013-04-04 | $45.19 | $46.01 | $45.19 | $45.90 | 13,300 | — | — | — | — | — |
| 2013-04-03 | $46.54 | $46.54 | $44.61 | $45.07 | 21,700 | — | — | — | — | — |
| 2013-04-02 | $47.02 | $47.08 | $45.82 | $46.18 | 9,600 | — | — | — | — | — |
| 2013-04-01 | $47.77 | $47.99 | $46.25 | $46.56 | 18,000 | — | — | — | — | — |
| 2013-03-28 | $47.90 | $48.23 | $47.03 | $47.57 | 19,200 | — | — | — | — | — |
| 2013-03-27 | $47.60 | $47.84 | $46.77 | $47.62 | 6,300 | — | — | — | — | — |
| 2013-03-26 | $48.70 | $48.70 | $47.33 | $48.00 | 26,400 | — | — | — | — | — |
| 2013-03-25 | $48.29 | $48.74 | $47.81 | $48.29 | 10,700 | — | — | — | — | — |
| 2013-03-22 | $48.56 | $48.61 | $47.68 | $47.97 | 16,600 | — | — | — | — | — |
| 2013-03-21 | $47.61 | $48.37 | $47.12 | $48.10 | 8,800 | — | — | — | — | — |
| 2013-03-20 | $48.00 | $48.22 | $47.50 | $48.12 | 30,700 | — | — | — | — | — |
| 2013-03-19 | $48.11 | $48.99 | $47.51 | $47.75 | 33,300 | — | — | — | — | — |
| 2013-03-18 | $47.98 | $48.08 | $46.66 | $47.51 | 16,000 | — | — | — | — | — |
| 2013-03-15 | $48.99 | $49.10 | $47.83 | $47.99 | 35,900 | — | — | — | — | — |
| 2013-03-14 | $47.61 | $49.03 | $47.61 | $48.90 | 9,600 | — | — | — | — | — |
| 2013-03-13 | $46.74 | $47.24 | $46.31 | $47.22 | 7,600 | — | — | — | — | — |
| 2013-03-12 | $48.00 | $48.00 | $46.04 | $46.57 | 12,100 | — | — | — | — | — |
| 2013-03-11 | $48.24 | $48.69 | $48.05 | $48.39 | 15,000 | — | — | — | — | — |
| 2013-03-08 | $48.63 | $48.63 | $48.04 | $48.54 | 16,200 | — | — | — | — | — |
| 2013-03-07 | $48.09 | $48.28 | $47.39 | $48.08 | 17,800 | — | — | — | — | — |
| 2013-03-06 | $46.38 | $48.55 | $46.38 | $48.25 | 15,800 | — | — | — | — | — |
| 2013-03-05 | $45.60 | $46.83 | $45.60 | $46.37 | 16,300 | — | — | — | — | — |
| 2013-03-04 | $45.49 | $46.19 | $45.35 | $45.97 | 11,100 | — | — | — | — | — |
| 2013-03-01 | $44.50 | $46.18 | $44.50 | $45.75 | 16,700 | — | — | — | — | — |
| 2013-02-28 | $46.16 | $46.16 | $44.55 | $45.11 | 21,300 | — | — | — | — | — |
| 2013-02-27 | $44.64 | $45.61 | $44.50 | $45.44 | 9,200 | — | — | — | — | — |
| 2013-02-26 | $44.81 | $45.82 | $44.50 | $44.81 | 25,400 | — | — | — | — | — |
| 2013-02-25 | $46.05 | $46.05 | $44.41 | $44.49 | 21,500 | — | — | — | — | — |
| 2013-02-22 | $46.22 | $46.62 | $45.60 | $45.64 | 18,900 | — | — | — | — | — |
| 2013-02-21 | $45.85 | $46.34 | $45.44 | $46.00 | 20,500 | — | — | — | — | — |
| 2013-02-20 | $47.28 | $47.29 | $45.56 | $45.58 | 13,600 | — | — | — | — | — |
| 2013-02-19 | $47.23 | $47.94 | $46.90 | $47.38 | 14,800 | — | — | — | — | — |
| 2013-02-15 | $46.60 | $47.24 | $46.26 | $46.80 | 11,000 | — | — | — | — | — |
| 2013-02-14 | $46.52 | $46.66 | $46.11 | $46.26 | 2,900 | — | — | — | — | — |
| 2013-02-13 | $46.92 | $46.92 | $45.42 | $46.14 | 11,000 | — | — | — | — | — |
| 2013-02-12 | $46.09 | $47.47 | $45.87 | $46.74 | 14,600 | — | — | — | — | — |
| 2013-02-11 | $45.81 | $46.55 | $45.67 | $45.91 | 5,100 | — | — | — | — | — |
| 2013-02-08 | $45.33 | $46.41 | $45.11 | $45.74 | 16,800 | — | — | — | — | — |
| 2013-02-07 | $45.99 | $45.99 | $45.14 | $45.26 | 8,900 | — | — | — | — | — |
| 2013-02-06 | $47.46 | $47.46 | $45.68 | $46.04 | 32,300 | — | — | — | — | — |
| 2013-02-05 | $48.20 | $48.20 | $47.01 | $47.47 | 20,300 | — | — | — | — | — |
| 2013-02-04 | $50.86 | $51.11 | $47.41 | $47.77 | 36,200 | — | — | — | — | — |
| 2013-02-01 | $51.79 | $52.17 | $51.03 | $51.37 | 38,800 | — | — | — | — | — |
| 2013-01-31 | $51.35 | $51.86 | $50.62 | $51.86 | 22,900 | — | — | — | — | — |
| 2013-01-30 | $51.37 | $52.05 | $50.77 | $51.12 | 32,200 | — | — | — | — | — |
| 2013-01-29 | $51.20 | $52.29 | $51.20 | $51.58 | 39,200 | — | — | — | — | — |
| 2013-01-28 | $51.37 | $51.81 | $50.73 | $51.72 | 60,300 | — | — | — | — | — |
| 2013-01-25 | $51.58 | $51.75 | $51.05 | $51.39 | 34,800 | — | — | — | — | — |
| 2013-01-24 | $51.66 | $51.93 | $51.23 | $51.48 | 24,200 | — | — | — | — | — |
| 2013-01-23 | $50.79 | $51.78 | $50.72 | $51.59 | 52,500 | — | — | — | — | — |
| 2013-01-22 | $50.20 | $51.00 | $49.57 | $50.98 | 22,500 | — | — | — | — | — |
| 2013-01-18 | $49.74 | $50.60 | $49.34 | $50.27 | 35,000 | — | — | — | — | — |
| 2013-01-17 | $49.18 | $49.97 | $48.81 | $49.82 | 100,200 | — | — | — | — | — |
| 2013-01-16 | $48.93 | $49.36 | $48.93 | $49.08 | 9,500 | — | — | — | — | — |
| 2013-01-15 | $49.11 | $49.45 | $48.55 | $49.22 | 12,600 | — | — | — | — | — |
| 2013-01-14 | $49.32 | $49.88 | $48.89 | $49.53 | 20,100 | — | — | — | — | — |
| 2013-01-11 | $50.03 | $50.11 | $48.87 | $49.35 | 50,300 | — | — | — | — | — |
| 2013-01-10 | $49.82 | $50.05 | $49.16 | $49.94 | 37,100 | — | — | — | — | — |
| 2013-01-09 | $49.61 | $50.16 | $49.51 | $49.55 | 23,200 | — | — | — | — | — |
| 2013-01-08 | $50.00 | $50.02 | $48.62 | $49.30 | 18,100 | — | — | — | — | — |
| 2013-01-07 | $49.63 | $50.04 | $49.13 | $49.96 | 37,100 | — | — | — | — | — |
| 2013-01-04 | $49.27 | $50.00 | $48.78 | $49.51 | 22,000 | — | — | — | — | — |
| 2013-01-03 | $49.76 | $49.96 | $48.48 | $48.82 | 19,200 | — | — | — | — | — |
| 2013-01-02 | $50.00 | $50.24 | $48.47 | $49.82 | 107,600 | — | — | — | — | — |
| 2012-12-31 | $48.50 | $50.58 | $48.25 | $49.98 | 41,500 | — | — | — | — | — |
| 2012-12-28 | $47.97 | $48.96 | $47.19 | $48.59 | 22,000 | — | — | — | — | — |
| 2012-12-27 | $51.00 | $51.00 | $47.15 | $48.34 | 17,800 | — | — | — | — | — |
| 2012-12-26 | $48.51 | $48.99 | $47.65 | $48.20 | 35,100 | — | — | — | — | — |
| 2012-12-24 | $48.59 | $49.13 | $47.60 | $48.38 | 14,100 | — | — | — | — | — |
| 2012-12-21 | $49.36 | $49.78 | $48.08 | $48.38 | 184,700 | — | — | — | — | — |
| 2012-12-20 | $49.64 | $49.72 | $48.50 | $49.46 | 20,800 | — | — | — | — | — |
| 2012-12-19 | $50.26 | $50.77 | $49.10 | $49.67 | 14,400 | — | — | — | — | — |
| 2012-12-18 | $49.09 | $50.39 | $49.06 | $50.08 | 18,200 | — | — | — | — | — |
| 2012-12-17 | $48.04 | $49.40 | $47.65 | $49.04 | 16,900 | — | — | — | — | — |
| 2012-12-14 | $48.78 | $48.78 | $47.51 | $48.08 | 20,000 | — | — | — | — | — |
| 2012-12-13 | $48.63 | $48.98 | $47.70 | $48.33 | 18,400 | — | — | — | — | — |
| 2012-12-12 | $49.88 | $49.92 | $48.02 | $48.44 | 31,300 | — | — | — | — | — |
| 2012-12-11 | $49.88 | $50.76 | $49.46 | $49.84 | 28,300 | — | — | — | — | — |
| 2012-12-10 | $49.58 | $49.65 | $48.42 | $49.36 | 26,800 | — | — | — | — | — |
| 2012-12-07 | $49.87 | $50.20 | $47.50 | $49.20 | 46,500 | — | — | — | — | — |
| 2012-12-06 | $49.60 | $50.00 | $48.67 | $49.53 | 21,700 | — | — | — | — | — |
| 2012-12-05 | $50.28 | $50.50 | $47.82 | $49.75 | 35,400 | — | — | — | — | — |
| 2012-12-04 | $50.26 | $50.63 | $49.44 | $50.04 | 34,700 | — | — | — | — | — |
| 2012-12-03 | $51.64 | $51.84 | $49.81 | $50.06 | 42,200 | — | — | — | — | — |
| 2012-11-30 | $50.75 | $51.59 | $50.16 | $51.50 | 342,000 | — | — | — | — | — |
| 2012-11-29 | $50.83 | $51.46 | $50.33 | $50.71 | 26,200 | — | — | — | — | — |
| 2012-11-28 | $48.90 | $50.37 | $48.15 | $50.19 | 37,800 | — | — | — | — | — |
| 2012-11-27 | $48.61 | $49.53 | $48.10 | $48.96 | 28,400 | — | — | — | — | — |
| 2012-11-26 | $49.24 | $49.71 | $47.85 | $49.35 | 48,100 | — | — | — | — | — |
| 2012-11-23 | $49.24 | $50.41 | $48.75 | $49.77 | 28,600 | — | — | — | — | — |
| 2012-11-21 | $48.13 | $49.15 | $48.00 | $48.98 | 25,700 | — | — | — | — | — |
| 2012-11-20 | $48.71 | $49.39 | $47.54 | $48.71 | 36,000 | — | — | — | — | — |
| 2012-11-19 | $47.26 | $50.39 | $47.07 | $48.74 | 32,000 | — | — | — | — | — |
| 2012-11-16 | $44.74 | $46.70 | $44.49 | $46.07 | 30,000 | — | — | — | — | — |
| 2012-11-15 | $44.58 | $45.99 | $43.90 | $45.02 | 54,500 | — | — | — | — | — |
| 2012-11-14 | $46.15 | $46.58 | $44.01 | $44.03 | 43,200 | — | — | — | — | — |
| 2012-11-13 | $47.44 | $48.07 | $45.78 | $46.27 | 25,900 | — | — | — | — | — |
| 2012-11-12 | $49.05 | $49.05 | $46.92 | $47.51 | 17,500 | — | — | — | — | — |
| 2012-11-09 | $46.09 | $50.57 | $46.09 | $48.99 | 22,900 | — | — | — | — | — |
| 2012-11-08 | $46.66 | $47.24 | $46.31 | $46.31 | 35,000 | — | — | — | — | — |
| 2012-11-07 | $47.78 | $48.20 | $45.53 | $46.98 | 38,200 | — | — | — | — | — |
| 2012-11-06 | $48.24 | $49.04 | $47.02 | $48.26 | 41,000 | — | — | — | — | — |
| 2012-11-05 | $46.25 | $48.41 | $46.25 | $48.15 | 35,200 | — | — | — | — | — |
| 2012-11-02 | $49.56 | $49.75 | $45.30 | $46.12 | 114,900 | — | — | — | — | — |
| 2012-11-01 | $48.47 | $50.39 | $47.27 | $50.07 | 62,800 | — | — | — | — | — |
| 2012-10-31 | $48.68 | $48.68 | $47.44 | $48.34 | 5,900 | — | — | — | — | — |
| 2012-10-26 | $46.80 | $47.43 | $46.22 | $47.43 | 7,500 | — | — | — | — | — |
| 2012-10-25 | $48.09 | $48.29 | $46.20 | $46.93 | 16,300 | — | — | — | — | — |
| 2012-10-24 | $46.59 | $47.86 | $46.59 | $47.62 | 12,700 | — | — | — | — | — |
| 2012-10-23 | $45.32 | $47.34 | $45.32 | $46.32 | 17,400 | — | — | — | — | — |
| 2012-10-22 | $45.75 | $46.00 | $45.49 | $45.89 | 11,800 | — | — | — | — | — |
| 2012-10-19 | $46.12 | $46.33 | $45.62 | $45.98 | 18,300 | — | — | — | — | — |
| 2012-10-18 | $47.11 | $47.11 | $46.48 | $46.53 | 10,100 | — | — | — | — | — |
| 2012-10-17 | $46.47 | $47.53 | $46.30 | $47.21 | 9,800 | — | — | — | — | — |
| 2012-10-16 | $47.19 | $47.22 | $46.05 | $46.30 | 18,500 | — | — | — | — | — |
| 2012-10-15 | $46.13 | $47.18 | $46.05 | $46.72 | 21,200 | — | — | — | — | — |
| 2012-10-12 | $46.85 | $46.85 | $45.88 | $46.05 | 6,000 | — | — | — | — | — |
| 2012-10-11 | $47.23 | $47.29 | $46.15 | $46.35 | 9,100 | — | — | — | — | — |
| 2012-10-10 | $46.36 | $47.22 | $46.27 | $46.81 | 12,700 | — | — | — | — | — |
| 2012-10-09 | $46.12 | $47.38 | $45.87 | $46.16 | 27,600 | — | — | — | — | — |
| 2012-10-08 | $46.97 | $47.71 | $46.34 | $46.34 | 35,700 | — | — | — | — | — |
| 2012-10-05 | $48.52 | $49.57 | $47.02 | $47.14 | 72,000 | — | — | — | — | — |
| 2012-10-04 | $48.83 | $48.83 | $47.84 | $48.08 | 15,500 | — | — | — | — | — |
| 2012-10-03 | $46.96 | $49.23 | $46.96 | $48.67 | 12,900 | — | — | — | — | — |
| 2012-10-02 | $46.24 | $46.87 | $46.11 | $46.71 | 6,700 | — | — | — | — | — |
| 2012-10-01 | $46.19 | $47.06 | $45.70 | $46.25 | 16,500 | — | — | — | — | — |
| 2012-09-28 | $45.75 | $46.34 | $45.69 | $45.89 | 13,500 | — | — | — | — | — |
| 2012-09-27 | $46.13 | $46.19 | $45.25 | $46.03 | 22,800 | — | — | — | — | — |
| 2012-09-26 | $46.16 | $46.26 | $45.21 | $45.39 | 14,400 | — | — | — | — | — |
| 2012-09-25 | $46.18 | $47.41 | $45.90 | $46.08 | 22,000 | — | — | — | — | — |
| 2012-09-24 | $45.78 | $46.11 | $45.02 | $45.84 | 11,700 | — | — | — | — | — |
| 2012-09-21 | $47.00 | $47.00 | $45.87 | $45.87 | 68,000 | — | — | — | — | — |
| 2012-09-20 | $46.11 | $46.90 | $45.86 | $46.51 | 20,700 | — | — | — | — | — |
| 2012-09-19 | $46.27 | $47.05 | $45.64 | $46.59 | 22,400 | — | — | — | — | — |
| 2012-09-18 | $46.50 | $47.13 | $45.63 | $46.03 | 30,900 | — | — | — | — | — |
| 2012-09-17 | $47.73 | $47.73 | $46.35 | $46.77 | 14,800 | — | — | — | — | — |
| 2012-09-14 | $47.68 | $48.59 | $47.66 | $47.79 | 34,800 | — | — | — | — | — |
| 2012-09-13 | $47.62 | $47.79 | $47.06 | $47.36 | 43,800 | — | — | — | — | — |
| 2012-09-12 | $46.87 | $47.77 | $46.30 | $47.65 | 9,600 | — | — | — | — | — |
| 2012-09-11 | $47.18 | $47.40 | $46.56 | $46.69 | 13,900 | — | — | — | — | — |
| 2012-09-10 | $45.89 | $47.50 | $45.89 | $46.95 | 24,600 | — | — | — | — | — |
| 2012-09-07 | $45.31 | $46.21 | $45.00 | $45.94 | 31,900 | — | — | — | — | — |
| 2012-09-06 | $45.61 | $45.81 | $44.87 | $45.01 | 73,300 | — | — | — | — | — |
| 2012-09-05 | $45.07 | $45.30 | $44.57 | $45.00 | 51,200 | — | — | — | — | — |
| 2012-09-04 | $45.99 | $46.49 | $44.86 | $45.05 | 48,600 | — | — | — | — | — |
| 2012-08-31 | $45.32 | $46.66 | $45.18 | $45.80 | 25,000 | — | — | — | — | — |
| 2012-08-30 | $44.79 | $45.47 | $44.79 | $44.86 | 37,000 | — | — | — | — | — |
| 2012-08-29 | $45.07 | $45.29 | $44.91 | $45.08 | 39,100 | — | — | — | — | — |
| 2012-08-28 | $45.13 | $45.26 | $44.72 | $45.18 | 36,100 | — | — | — | — | — |
| 2012-08-27 | $45.00 | $45.50 | $44.35 | $45.37 | 13,600 | — | — | — | — | — |
| 2012-08-24 | $44.74 | $45.33 | $44.74 | $44.93 | 16,500 | — | — | — | — | — |
| 2012-08-23 | $45.00 | $45.20 | $44.42 | $44.92 | 12,500 | — | — | — | — | — |
| 2012-08-22 | $45.80 | $47.00 | $44.33 | $45.04 | 50,900 | — | — | — | — | — |
| 2012-08-21 | $46.23 | $46.71 | $44.25 | $45.81 | 36,000 | — | — | — | — | — |
| 2012-08-20 | $46.25 | $46.92 | $45.52 | $45.93 | 31,100 | — | — | — | — | — |
| 2012-08-17 | $46.00 | $46.47 | $45.12 | $46.04 | 26,800 | — | — | — | — | — |
| 2012-08-16 | $46.13 | $46.35 | $45.33 | $46.03 | 38,700 | — | — | — | — | — |
| 2012-08-15 | $46.06 | $46.26 | $45.47 | $46.18 | 18,000 | — | — | — | — | — |
| 2012-08-14 | $47.78 | $47.78 | $45.51 | $46.06 | 23,300 | — | — | — | — | — |
| 2012-08-13 | $47.31 | $48.66 | $46.96 | $47.19 | 6,500 | — | — | — | — | — |
| 2012-08-10 | $47.98 | $48.47 | $46.71 | $47.00 | 8,800 | — | — | — | — | — |
| 2012-08-09 | $47.90 | $48.54 | $47.59 | $47.93 | 9,200 | — | — | — | — | — |
| 2012-08-08 | $49.06 | $49.31 | $47.20 | $47.72 | 12,700 | — | — | — | — | — |
| 2012-08-07 | $49.18 | $49.96 | $48.30 | $49.24 | 34,100 | — | — | — | — | — |
| 2012-08-06 | $48.83 | $49.49 | $48.58 | $48.80 | 10,100 | — | — | — | — | — |
| 2012-08-03 | $49.06 | $49.06 | $47.63 | $48.59 | 23,900 | — | — | — | — | — |
| 2012-08-02 | $46.35 | $49.60 | $45.84 | $48.47 | 30,400 | — | — | — | — | — |
| 2012-08-01 | $48.36 | $48.50 | $46.60 | $46.77 | 20,500 | — | — | — | — | — |
| 2012-07-31 | $48.72 | $49.21 | $47.59 | $47.86 | 11,800 | — | — | — | — | — |
| 2012-07-30 | $48.67 | $49.19 | $46.78 | $48.68 | 7,100 | — | — | — | — | — |
| 2012-07-27 | $47.56 | $49.04 | $46.49 | $48.56 | 13,600 | — | — | — | — | — |
| 2012-07-26 | $46.26 | $47.87 | $45.08 | $47.15 | 20,400 | — | — | — | — | — |
| 2012-07-25 | $45.61 | $46.51 | $44.03 | $45.36 | 22,000 | — | — | — | — | — |
| 2012-07-24 | $46.26 | $46.30 | $44.28 | $45.10 | 15,500 | — | — | — | — | — |
| 2012-07-23 | $47.00 | $48.10 | $46.16 | $46.25 | 16,300 | — | — | — | — | — |
| 2012-07-20 | $47.50 | $47.50 | $46.43 | $47.00 | 11,300 | — | — | — | — | — |
| 2012-07-19 | $48.50 | $48.50 | $46.75 | $47.50 | 13,200 | — | — | — | — | — |
| 2012-07-18 | $48.49 | $49.18 | $47.52 | $48.00 | 14,600 | — | — | — | — | — |
| 2012-07-17 | $47.92 | $49.29 | $47.55 | $48.46 | 8,300 | — | — | — | — | — |
| 2012-07-16 | $49.15 | $49.27 | $48.05 | $48.65 | 6,700 | — | — | — | — | — |
| 2012-07-13 | $50.30 | $51.10 | $48.60 | $49.54 | 11,700 | — | — | — | — | — |
| 2012-07-12 | $47.63 | $50.25 | $46.78 | $49.22 | 28,000 | — | — | — | — | — |
| 2012-07-11 | $47.01 | $48.49 | $46.72 | $48.21 | 8,900 | — | — | — | — | — |
| 2012-07-10 | $49.67 | $49.67 | $46.11 | $46.67 | 19,900 | — | — | — | — | — |
| 2012-07-09 | $49.42 | $50.37 | $49.02 | $49.41 | 10,300 | — | — | — | — | — |
| 2012-07-06 | $49.29 | $50.55 | $49.15 | $50.13 | 14,200 | — | — | — | — | — |
| 2012-07-05 | $49.44 | $50.39 | $49.33 | $49.78 | 38,100 | — | — | — | — | — |
| 2012-07-03 | $49.34 | $49.55 | $48.97 | $49.55 | 4,700 | — | — | — | — | — |
| 2012-07-02 | $50.92 | $52.97 | $49.10 | $49.55 | 31,300 | — | — | — | — | — |
| 2012-06-29 | $51.01 | $51.48 | $49.16 | $51.28 | 25,600 | — | — | — | — | — |
| 2012-06-28 | $48.82 | $49.55 | $48.35 | $49.55 | 12,300 | — | — | — | — | — |
| 2012-06-27 | $47.20 | $49.55 | $47.20 | $49.01 | 17,300 | — | — | — | — | — |
| 2012-06-26 | $46.36 | $47.59 | $46.22 | $46.92 | 13,400 | — | — | — | — | — |
| 2012-06-25 | $45.82 | $46.58 | $45.12 | $46.03 | 14,500 | — | — | — | — | — |
| 2012-06-22 | $46.69 | $47.29 | $45.96 | $46.34 | 216,800 | — | — | — | — | — |
| 2012-06-21 | $49.50 | $49.89 | $46.03 | $46.13 | 18,800 | — | — | — | — | — |
| 2012-06-20 | $49.26 | $49.55 | $48.82 | $49.19 | 23,300 | — | — | — | — | — |
| 2012-06-19 | $47.51 | $49.57 | $47.47 | $49.55 | 63,300 | — | — | — | — | — |
| 2012-06-18 | $46.97 | $48.24 | $46.42 | $47.02 | 19,500 | — | — | — | — | — |
| 2012-06-15 | $48.00 | $48.40 | $47.28 | $47.41 | 53,000 | — | — | — | — | — |
| 2012-06-14 | $46.76 | $47.95 | $46.27 | $47.94 | 17,100 | — | — | — | — | — |
| 2012-06-13 | $47.99 | $48.28 | $45.78 | $46.26 | 18,600 | — | — | — | — | — |
| 2012-06-12 | $46.38 | $48.59 | $45.15 | $48.25 | 27,800 | — | — | — | — | — |
| 2012-06-11 | $49.01 | $49.33 | $45.74 | $45.84 | 26,600 | — | — | — | — | — |
| 2012-06-08 | $46.99 | $48.99 | $46.70 | $48.79 | 29,100 | — | — | — | — | — |
| 2012-06-07 | $46.93 | $47.40 | $46.12 | $47.20 | 32,400 | — | — | — | — | — |
| 2012-06-06 | $44.51 | $46.32 | $44.44 | $46.00 | 16,800 | — | — | — | — | — |
| 2012-06-05 | $42.09 | $44.28 | $42.09 | $44.28 | 36,400 | — | — | — | — | — |
| 2012-06-04 | $43.19 | $44.11 | $41.78 | $42.11 | 26,000 | — | — | — | — | — |
| 2012-06-01 | $41.01 | $43.41 | $41.01 | $43.02 | 46,000 | — | — | — | — | — |
| 2012-05-31 | $42.70 | $42.70 | $41.26 | $42.15 | 27,800 | — | — | — | — | — |
| 2012-05-30 | $44.16 | $48.90 | $42.50 | $42.54 | 23,300 | — | — | — | — | — |
| 2012-05-29 | $44.10 | $45.55 | $43.59 | $44.89 | 19,300 | — | — | — | — | — |
| 2012-05-25 | $44.49 | $44.99 | $43.04 | $43.46 | 28,600 | — | — | — | — | — |
| 2012-05-24 | $45.00 | $45.28 | $43.33 | $44.36 | 8,000 | — | — | — | — | — |
| 2012-05-23 | $43.08 | $45.73 | $43.04 | $44.86 | 22,000 | — | — | — | — | — |
| 2012-05-22 | $44.21 | $46.05 | $43.36 | $43.63 | 15,000 | — | — | — | — | — |
| 2012-05-21 | $42.78 | $44.38 | $42.63 | $44.00 | 32,900 | — | — | — | — | — |
| 2012-05-18 | $43.36 | $44.36 | $40.51 | $42.68 | 51,000 | — | — | — | — | — |
| 2012-05-17 | $46.58 | $46.93 | $43.92 | $43.95 | 30,300 | — | — | — | — | — |
| 2012-05-16 | $48.68 | $49.79 | $46.43 | $46.60 | 14,900 | — | — | — | — | — |
| 2012-05-15 | $48.69 | $50.58 | $48.11 | $48.22 | 12,000 | — | — | — | — | — |
| 2012-05-14 | $49.49 | $50.77 | $48.68 | $48.97 | 16,700 | — | — | — | — | — |
| 2012-05-11 | $48.21 | $50.33 | $47.62 | $50.24 | 17,300 | — | — | — | — | — |
| 2012-05-10 | $49.93 | $51.50 | $48.50 | $48.50 | 17,000 | — | — | — | — | — |
| 2012-05-09 | $45.89 | $49.61 | $45.53 | $49.30 | 15,000 | — | — | — | — | — |
| 2012-05-08 | $45.89 | $46.95 | $44.80 | $46.65 | 12,000 | — | — | — | — | — |
| 2012-05-07 | $46.11 | $47.51 | $45.44 | $46.28 | 12,000 | — | — | — | — | — |
| 2012-05-04 | $49.90 | $50.38 | $45.43 | $46.00 | 14,900 | — | — | — | — | — |
| 2012-05-03 | $52.18 | $52.18 | $49.41 | $49.97 | 22,000 | — | — | — | — | — |
| 2012-05-02 | $51.63 | $52.64 | $51.22 | $52.40 | 19,500 | — | — | — | — | — |
| 2012-05-01 | $51.78 | $52.56 | $51.48 | $51.76 | 15,000 | — | — | — | — | — |
| 2012-04-30 | $52.12 | $52.73 | $51.34 | $51.60 | 20,000 | — | — | — | — | — |
| 2012-04-27 | $49.84 | $52.08 | $49.50 | $52.03 | 18,000 | — | — | — | — | — |
| 2012-04-26 | $47.90 | $49.96 | $47.90 | $49.65 | 11,000 | — | — | — | — | — |
| 2012-04-25 | $46.41 | $47.98 | $46.25 | $47.85 | 19,000 | — | — | — | — | — |
| 2012-04-24 | $43.42 | $45.65 | $42.98 | $45.65 | 12,000 | — | — | — | — | — |
| 2012-04-23 | $44.63 | $45.81 | $43.12 | $43.17 | 25,300 | — | — | — | — | — |
| 2012-04-20 | $45.10 | $46.59 | $44.86 | $45.84 | 17,500 | — | — | — | — | — |
| 2012-04-19 | $44.34 | $44.48 | $43.85 | $43.90 | 14,200 | — | — | — | — | — |
| 2012-04-18 | $46.76 | $46.76 | $44.06 | $44.53 | 18,200 | — | — | — | — | — |
| 2012-04-17 | $47.25 | $48.01 | $46.85 | $47.19 | 11,000 | — | — | — | — | — |
| 2012-04-16 | $44.38 | $46.89 | $44.38 | $46.87 | 8,700 | — | — | — | — | — |
| 2012-04-13 | $45.12 | $45.12 | $43.96 | $43.96 | 13,700 | — | — | — | — | — |
| 2012-04-12 | $44.15 | $45.48 | $44.07 | $45.41 | 28,700 | — | — | — | — | — |
| 2012-04-11 | $43.75 | $44.55 | $43.11 | $43.92 | 16,200 | — | — | — | — | — |
| 2012-04-10 | $45.15 | $45.26 | $42.67 | $43.65 | 21,400 | — | — | — | — | — |
| 2012-04-09 | $45.82 | $46.28 | $45.01 | $45.02 | 19,600 | — | — | — | — | — |
| 2012-04-05 | $46.70 | $47.24 | $46.26 | $46.58 | 12,300 | — | — | — | — | — |
| 2012-04-04 | $47.09 | $47.27 | $46.69 | $47.01 | 15,300 | — | — | — | — | — |
| 2012-04-03 | $46.84 | $47.34 | $45.96 | $47.15 | 23,500 | — | — | — | — | — |
| 2012-04-02 | $46.27 | $47.27 | $45.70 | $47.22 | 14,800 | — | — | — | — | — |
| 2012-03-30 | $46.25 | $47.96 | $45.22 | $46.58 | 24,200 | — | — | — | — | — |
| 2012-03-29 | $45.80 | $46.04 | $45.26 | $45.79 | 5,200 | — | — | — | — | — |
| 2012-03-28 | $45.48 | $46.43 | $45.01 | $46.21 | 11,300 | — | — | — | — | — |
| 2012-03-27 | $46.57 | $47.42 | $45.02 | $45.75 | 16,000 | — | — | — | — | — |
| 2012-03-26 | $46.82 | $46.96 | $45.01 | $46.29 | 9,300 | — | — | — | — | — |
| 2012-03-23 | $44.67 | $46.64 | $44.40 | $46.41 | 10,400 | — | — | — | — | — |
| 2012-03-22 | $44.37 | $45.00 | $43.87 | $44.98 | 13,300 | — | — | — | — | — |
| 2012-03-21 | $44.86 | $45.34 | $44.40 | $45.05 | 11,900 | — | — | — | — | — |
| 2012-03-20 | $46.75 | $46.88 | $44.45 | $45.22 | 12,700 | — | — | — | — | — |
| 2012-03-19 | $47.62 | $48.25 | $45.78 | $47.14 | 11,700 | — | — | — | — | — |
| 2012-03-16 | $48.31 | $48.31 | $46.84 | $47.63 | 29,300 | — | — | — | — | — |
| 2012-03-15 | $48.47 | $48.49 | $47.28 | $48.19 | 17,300 | — | — | — | — | — |
| 2012-03-14 | $49.42 | $49.46 | $47.96 | $48.11 | 11,500 | — | — | — | — | — |
| 2012-03-13 | $49.88 | $50.10 | $49.01 | $49.48 | 26,600 | — | — | — | — | — |
| 2012-03-12 | $49.33 | $49.90 | $49.01 | $49.56 | 9,400 | — | — | — | — | — |
| 2012-03-09 | $46.09 | $49.74 | $45.65 | $49.48 | 19,100 | — | — | — | — | — |
| 2012-03-08 | $45.17 | $46.88 | $44.04 | $46.12 | 18,000 | — | — | — | — | — |
| 2012-03-07 | $46.50 | $46.64 | $44.04 | $44.45 | 16,400 | — | — | — | — | — |
| 2012-03-06 | $44.06 | $44.99 | $43.06 | $43.09 | 10,600 | — | — | — | — | — |
| 2012-03-05 | $42.59 | $46.20 | $42.59 | $44.82 | 8,000 | — | — | — | — | — |
| 2012-03-02 | $44.32 | $44.32 | $42.58 | $42.60 | 13,800 | — | — | — | — | — |
| 2012-03-01 | $45.57 | $45.57 | $44.02 | $44.22 | 21,000 | — | — | — | — | — |
| 2012-02-29 | $46.90 | $47.52 | $45.00 | $45.09 | 26,500 | — | — | — | — | — |
| 2012-02-28 | $47.37 | $47.90 | $46.78 | $46.96 | 6,200 | — | — | — | — | — |
| 2012-02-27 | $45.28 | $47.26 | $45.28 | $47.20 | 5,700 | — | — | — | — | — |
| 2012-02-24 | $47.29 | $47.29 | $45.28 | $45.82 | 13,100 | — | — | — | — | — |
| 2012-02-23 | $45.33 | $47.25 | $45.01 | $47.24 | 15,800 | — | — | — | — | — |
| 2012-02-22 | $47.58 | $47.58 | $45.01 | $45.49 | 22,700 | — | — | — | — | — |
| 2012-02-21 | $50.74 | $50.89 | $47.70 | $47.82 | 67,600 | — | — | — | — | — |
| 2012-02-17 | $51.98 | $52.37 | $49.36 | $50.21 | 57,300 | — | — | — | — | — |
| 2012-02-16 | $53.46 | $53.46 | $50.30 | $51.75 | 27,500 | — | — | — | — | — |
| 2012-02-15 | $53.20 | $53.60 | $52.28 | $53.18 | 15,400 | — | — | — | — | — |
| 2012-02-14 | $52.98 | $53.27 | $52.14 | $52.72 | 17,000 | — | — | — | — | — |
| 2012-02-13 | $53.14 | $53.14 | $52.09 | $52.84 | 14,400 | — | — | — | — | — |
| 2012-02-10 | $51.96 | $53.15 | $51.94 | $52.28 | 15,600 | — | — | — | — | — |
| 2012-02-09 | $53.10 | $53.17 | $52.43 | $52.78 | 5,100 | — | — | — | — | — |
| 2012-02-08 | $53.50 | $53.86 | $52.95 | $53.19 | 9,000 | — | — | — | — | — |
| 2012-02-07 | $52.61 | $54.00 | $51.94 | $53.52 | 11,800 | — | — | — | — | — |
| 2012-02-06 | $52.30 | $54.10 | $51.68 | $52.84 | 30,000 | — | — | — | — | — |
| 2012-02-03 | $47.70 | $54.11 | $46.74 | $52.76 | 27,500 | — | — | — | — | — |
| 2012-02-02 | $47.08 | $47.50 | $46.11 | $47.17 | 14,200 | — | — | — | — | — |
| 2012-02-01 | $45.76 | $47.80 | $45.55 | $47.20 | 24,300 | — | — | — | — | — |
| 2012-01-31 | $46.12 | $46.67 | $44.82 | $45.53 | 12,500 | — | — | — | — | — |
| 2012-01-30 | $46.39 | $46.69 | $45.56 | $46.20 | 9,300 | — | — | — | — | — |
| 2012-01-27 | $46.06 | $46.88 | $45.84 | $46.71 | 20,700 | — | — | — | — | — |
| 2012-01-26 | $46.75 | $46.75 | $45.54 | $46.35 | 27,200 | — | — | — | — | — |
| 2012-01-25 | $44.57 | $46.99 | $44.23 | $46.66 | 15,100 | — | — | — | — | — |
| 2012-01-24 | $42.18 | $45.02 | $41.69 | $44.39 | 13,200 | — | — | — | — | — |
| 2012-01-23 | $44.20 | $44.20 | $42.21 | $42.55 | 9,800 | — | — | — | — | — |
| 2012-01-20 | $42.92 | $44.12 | $42.62 | $43.90 | 19,400 | — | — | — | — | — |
| 2012-01-19 | $43.00 | $43.78 | $42.42 | $42.83 | 17,500 | — | — | — | — | — |
| 2012-01-18 | $41.33 | $42.80 | $40.67 | $42.77 | 14,400 | — | — | — | — | — |
| 2012-01-17 | $41.85 | $42.04 | $40.39 | $41.35 | 15,700 | — | — | — | — | — |
| 2012-01-13 | $40.77 | $41.67 | $40.27 | $41.57 | 27,200 | — | — | — | — | — |
| 2012-01-12 | $40.64 | $41.67 | $39.56 | $41.55 | 35,700 | — | — | — | — | — |
| 2012-01-11 | $40.15 | $40.89 | $39.84 | $40.76 | 9,000 | — | — | — | — | — |
| 2012-01-10 | $40.42 | $40.69 | $39.99 | $40.19 | 15,200 | — | — | — | — | — |
| 2012-01-09 | $38.30 | $40.20 | $38.18 | $39.80 | 16,700 | — | — | — | — | — |
| 2012-01-06 | $40.11 | $40.11 | $38.76 | $38.88 | 15,700 | — | — | — | — | — |
| 2012-01-05 | $39.90 | $41.09 | $39.05 | $40.87 | 15,100 | — | — | — | — | — |
| 2012-01-04 | $40.26 | $40.83 | $39.18 | $40.27 | 13,700 | — | — | — | — | — |
| 2012-01-03 | $41.13 | $41.13 | $39.36 | $40.48 | 25,200 | — | — | — | — | — |
| 2011-12-30 | $39.89 | $40.18 | $39.65 | $40.06 | 12,100 | — | — | — | — | — |
| 2011-12-29 | $39.07 | $40.10 | $38.88 | $39.82 | 12,700 | — | — | — | — | — |
| 2011-12-28 | $40.66 | $40.66 | $38.69 | $39.03 | 17,200 | — | — | — | — | — |
| 2011-12-27 | $41.41 | $41.49 | $40.82 | $41.34 | 3,700 | — | — | — | — | — |
| 2011-12-23 | $42.06 | $42.55 | $41.13 | $41.47 | 10,200 | — | — | — | — | — |
| 2011-12-22 | $41.10 | $42.62 | $41.04 | $42.14 | 14,200 | — | — | — | — | — |
| 2011-12-21 | $39.38 | $41.29 | $39.12 | $41.11 | 22,300 | — | — | — | — | — |
| 2011-12-20 | $36.78 | $40.01 | $36.78 | $39.70 | 27,200 | — | — | — | — | — |
| 2011-12-19 | $37.58 | $38.53 | $35.81 | $35.82 | 35,600 | — | — | — | — | — |
| 2011-12-16 | $39.17 | $40.13 | $36.88 | $37.02 | 190,100 | — | — | — | — | — |
| 2011-12-15 | $38.54 | $39.09 | $38.25 | $38.76 | 22,700 | — | — | — | — | — |
| 2011-12-14 | $39.34 | $39.67 | $36.65 | $38.27 | 60,700 | — | — | — | — | — |
| 2011-12-13 | $42.84 | $43.16 | $39.34 | $39.81 | 64,700 | — | — | — | — | — |
| 2011-12-12 | $42.80 | $42.89 | $41.96 | $42.38 | 37,300 | — | — | — | — | — |
| 2011-12-09 | $43.00 | $44.19 | $43.00 | $43.95 | 23,100 | — | — | — | — | — |
| 2011-12-08 | $43.69 | $43.69 | $42.75 | $42.93 | 26,300 | — | — | — | — | — |
| 2011-12-07 | $40.12 | $43.45 | $40.12 | $42.96 | 42,900 | — | — | — | — | — |
| 2011-12-06 | $39.03 | $40.74 | $39.03 | $40.50 | 29,000 | — | — | — | — | — |
| 2011-12-05 | $40.50 | $40.50 | $39.62 | $40.07 | 25,300 | — | — | — | — | — |
| 2011-12-02 | $40.64 | $40.64 | $39.49 | $39.87 | 42,200 | — | — | — | — | — |
| 2011-12-01 | $40.58 | $40.60 | $39.90 | $39.90 | 24,800 | — | — | — | — | — |
| 2011-11-30 | $41.22 | $41.61 | $40.35 | $40.69 | 51,900 | — | — | — | — | — |
| 2011-11-29 | $39.96 | $40.00 | $39.25 | $39.65 | 14,700 | — | — | — | — | — |
| 2011-11-28 | $40.18 | $40.18 | $39.05 | $39.69 | 27,500 | — | — | — | — | — |
| 2011-11-25 | $39.48 | $40.06 | $38.41 | $38.42 | 20,300 | — | — | — | — | — |
| 2011-11-23 | $41.85 | $42.00 | $39.67 | $39.77 | 30,700 | — | — | — | — | — |
| 2011-11-22 | $43.43 | $43.43 | $41.94 | $42.13 | 16,800 | — | — | — | — | — |
| 2011-11-21 | $44.06 | $44.70 | $43.22 | $43.54 | 27,300 | — | — | — | — | — |
| 2011-11-18 | $45.79 | $46.29 | $44.94 | $45.04 | 13,300 | — | — | — | — | — |
| 2011-11-17 | $47.12 | $47.12 | $45.45 | $45.73 | 16,400 | — | — | — | — | — |
| 2011-11-16 | $46.42 | $47.61 | $46.40 | $46.61 | 17,700 | — | — | — | — | — |
| 2011-11-15 | $45.96 | $47.96 | $45.96 | $47.15 | 27,000 | — | — | — | — | — |
| 2011-11-14 | $47.11 | $47.17 | $45.67 | $46.25 | 17,600 | — | — | — | — | — |
| 2011-11-11 | $45.79 | $47.50 | $45.38 | $47.43 | 29,800 | — | — | — | — | — |
| 2011-11-10 | $46.52 | $46.52 | $44.50 | $45.40 | 18,400 | — | — | — | — | — |
| 2011-11-09 | $45.64 | $47.49 | $44.95 | $45.33 | 23,200 | — | — | — | — | — |
| 2011-11-08 | $45.51 | $47.27 | $45.35 | $47.03 | 17,300 | — | — | — | — | — |
| 2011-11-07 | $46.48 | $46.74 | $45.43 | $45.80 | 12,000 | — | — | — | — | — |
| 2011-11-04 | $46.14 | $47.25 | $45.24 | $46.44 | 13,700 | — | — | — | — | — |
| 2011-11-03 | $45.67 | $46.65 | $44.75 | $46.56 | 24,900 | — | — | — | — | — |
| 2011-11-02 | $42.72 | $45.37 | $42.65 | $44.89 | 12,900 | — | — | — | — | — |
| 2011-11-01 | $42.76 | $44.06 | $40.34 | $42.70 | 15,900 | — | — | — | — | — |
| 2011-10-31 | $45.44 | $45.86 | $44.54 | $45.03 | 17,400 | — | — | — | — | — |
| 2011-10-28 | $45.89 | $47.02 | $45.38 | $45.78 | 25,700 | — | — | — | — | — |
| 2011-10-27 | $40.52 | $46.54 | $40.52 | $46.30 | 44,300 | — | — | — | — | — |
| 2011-10-26 | $39.40 | $39.90 | $37.93 | $39.82 | 16,500 | — | — | — | — | — |
| 2011-10-25 | $39.28 | $39.90 | $38.19 | $38.62 | 28,700 | — | — | — | — | — |
| 2011-10-24 | $37.98 | $39.89 | $37.90 | $39.63 | 22,100 | — | — | — | — | — |
| 2011-10-21 | $37.22 | $37.98 | $35.63 | $37.90 | 29,000 | — | — | — | — | — |
| 2011-10-20 | $36.52 | $36.52 | $35.63 | $36.18 | 10,100 | — | — | — | — | — |
| 2011-10-19 | $36.98 | $37.05 | $36.20 | $36.28 | 15,300 | — | — | — | — | — |
| 2011-10-18 | $35.83 | $37.87 | $35.25 | $37.28 | 25,900 | — | — | — | — | — |
| 2011-10-17 | $36.85 | $37.20 | $35.47 | $35.60 | 19,300 | — | — | — | — | — |
| 2011-10-14 | $37.25 | $37.31 | $35.18 | $37.31 | 21,600 | — | — | — | — | — |
| 2011-10-13 | $36.67 | $36.96 | $35.67 | $36.94 | 10,700 | — | — | — | — | — |
| 2011-10-12 | $36.97 | $37.25 | $36.42 | $36.89 | 26,500 | — | — | — | — | — |
| 2011-10-11 | $36.63 | $36.72 | $36.38 | $36.72 | 13,700 | — | — | — | — | — |
| 2011-10-10 | $35.91 | $37.00 | $34.76 | $37.00 | 16,100 | — | — | — | — | — |
| 2011-10-07 | $37.00 | $37.00 | $34.82 | $35.09 | 13,000 | — | — | — | — | — |
| 2011-10-06 | $36.78 | $37.00 | $36.48 | $36.94 | 18,000 | — | — | — | — | — |
| 2011-10-05 | $36.11 | $37.08 | $35.54 | $36.94 | 13,300 | — | — | — | — | — |
| 2011-10-04 | $32.34 | $36.99 | $32.34 | $36.16 | 23,400 | — | — | — | — | — |
| 2011-10-03 | $34.08 | $35.19 | $32.53 | $32.64 | 30,500 | — | — | — | — | — |
| 2011-09-30 | $34.15 | $35.22 | $34.15 | $34.44 | 20,800 | — | — | — | — | — |
| 2011-09-29 | $35.42 | $35.42 | $33.62 | $34.55 | 16,500 | — | — | — | — | — |
| 2011-09-28 | $35.77 | $36.29 | $34.35 | $34.42 | 21,500 | — | — | — | — | — |
| 2011-09-27 | $36.66 | $37.16 | $35.15 | $35.77 | 16,100 | — | — | — | — | — |
| 2011-09-26 | $34.58 | $35.79 | $34.28 | $35.79 | 9,000 | — | — | — | — | — |
| 2011-09-23 | $34.54 | $35.95 | $34.03 | $35.24 | 57,600 | — | — | — | — | — |
| 2011-09-22 | $33.90 | $35.11 | $33.70 | $34.45 | 41,000 | — | — | — | — | — |
| 2011-09-21 | $36.44 | $37.06 | $34.40 | $34.66 | 24,800 | — | — | — | — | — |
| 2011-09-20 | $35.94 | $37.20 | $35.94 | $36.44 | 19,400 | — | — | — | — | — |
| 2011-09-19 | $36.00 | $37.20 | $35.58 | $36.61 | 15,600 | — | — | — | — | — |
| 2011-09-16 | $37.23 | $37.26 | $36.36 | $36.93 | 65,800 | — | — | — | — | — |
| 2011-09-15 | $36.32 | $37.60 | $35.84 | $37.38 | 21,300 | — | — | — | — | — |
| 2011-09-14 | $35.18 | $36.13 | $34.74 | $35.95 | 13,700 | — | — | — | — | — |
| 2011-09-13 | $34.45 | $35.80 | $34.45 | $34.76 | 38,800 | — | — | — | — | — |
| 2011-09-12 | $33.29 | $34.20 | $33.29 | $34.14 | 7,000 | — | — | — | — | — |
| 2011-09-09 | $34.04 | $35.06 | $33.24 | $34.00 | 54,100 | — | — | — | — | — |
| 2011-09-08 | $35.51 | $35.58 | $34.35 | $34.48 | 14,500 | — | — | — | — | — |
| 2011-09-07 | $34.86 | $36.31 | $34.82 | $35.71 | 37,200 | — | — | — | — | — |
| 2011-09-06 | $32.42 | $34.30 | $32.42 | $34.07 | 48,300 | — | — | — | — | — |
| 2011-09-02 | $34.18 | $34.66 | $33.44 | $33.95 | 35,400 | — | — | — | — | — |
| 2011-09-01 | $36.61 | $36.82 | $34.90 | $35.12 | 30,400 | — | — | — | — | — |
| 2011-08-31 | $36.03 | $37.14 | $36.02 | $36.37 | 23,100 | — | — | — | — | — |
| 2011-08-30 | $34.79 | $35.96 | $34.52 | $35.72 | 9,500 | — | — | — | — | — |
| 2011-08-29 | $33.15 | $35.85 | $33.15 | $35.23 | 29,600 | — | — | — | — | — |
| 2011-08-26 | $31.30 | $33.19 | $31.30 | $32.67 | 25,700 | — | — | — | — | — |
| 2011-08-25 | $32.10 | $32.11 | $31.05 | $31.60 | 39,200 | — | — | — | — | — |
| 2011-08-24 | $30.45 | $31.63 | $30.10 | $31.31 | 11,800 | — | — | — | — | — |
| 2011-08-23 | $29.87 | $30.75 | $29.22 | $30.63 | 39,000 | — | — | — | — | — |
| 2011-08-22 | $30.60 | $30.60 | $29.01 | $29.88 | 33,100 | — | — | — | — | — |
| 2011-08-19 | $29.21 | $30.56 | $29.21 | $29.42 | 29,400 | — | — | — | — | — |
| 2011-08-18 | $31.02 | $31.26 | $29.36 | $29.85 | 34,900 | — | — | — | — | — |
| 2011-08-17 | $32.25 | $32.53 | $31.31 | $31.95 | 18,000 | — | — | — | — | — |
| 2011-08-16 | $30.55 | $33.38 | $30.55 | $31.90 | 24,400 | — | — | — | — | — |
| 2011-08-15 | $32.54 | $32.60 | $28.79 | $30.95 | 58,500 | — | — | — | — | — |
| 2011-08-12 | $32.92 | $33.08 | $30.09 | $31.41 | 25,700 | — | — | — | — | — |
| 2011-08-11 | $30.04 | $33.69 | $30.02 | $32.65 | 31,400 | — | — | — | — | — |
| 2011-08-10 | $34.52 | $37.28 | $28.43 | $30.99 | 78,700 | — | — | — | — | — |
| 2011-08-09 | $33.85 | $36.56 | $31.42 | $35.55 | 78,100 | — | — | — | — | — |
| 2011-08-08 | $36.19 | $40.50 | $35.18 | $35.24 | 83,600 | — | — | — | — | — |
| 2011-08-05 | $43.54 | $43.95 | $35.81 | $37.57 | 57,300 | — | — | — | — | — |
| 2011-08-04 | $42.42 | $43.87 | $42.18 | $42.71 | 20,900 | — | — | — | — | — |
| 2011-08-03 | $41.94 | $43.53 | $41.53 | $43.25 | 13,200 | — | — | — | — | — |
| 2011-08-02 | $42.27 | $43.39 | $41.57 | $41.58 | 19,200 | — | — | — | — | — |
| 2011-08-01 | $43.50 | $43.58 | $42.29 | $42.76 | 13,300 | — | — | — | — | — |
| 2011-07-29 | $41.80 | $43.43 | $40.35 | $42.56 | 12,400 | — | — | — | — | — |
| 2011-07-28 | $41.74 | $42.86 | $40.30 | $42.56 | 30,600 | — | — | — | — | — |
| 2011-07-27 | $40.63 | $41.11 | $40.49 | $40.91 | 22,600 | — | — | — | — | — |
| 2011-07-26 | $41.06 | $41.07 | $40.51 | $40.71 | 8,600 | — | — | — | — | — |
| 2011-07-25 | $41.15 | $41.59 | $40.59 | $40.99 | 14,000 | — | — | — | — | — |
| 2011-07-22 | $42.29 | $42.37 | $41.46 | $41.90 | 4,000 | — | — | — | — | — |
| 2011-07-21 | $41.99 | $42.31 | $41.80 | $42.27 | 3,700 | — | — | — | — | — |
| 2011-07-20 | $42.61 | $42.61 | $40.00 | $41.67 | 6,800 | — | — | — | — | — |
| 2011-07-19 | $41.70 | $43.25 | $41.05 | $42.76 | 13,800 | — | — | — | — | — |
| 2011-07-18 | $41.07 | $41.68 | $40.59 | $40.96 | 12,800 | — | — | — | — | — |
| 2011-07-15 | $41.86 | $41.86 | $40.63 | $41.35 | 19,600 | — | — | — | — | — |
| 2011-07-14 | $44.84 | $44.84 | $41.26 | $41.39 | 35,700 | — | — | — | — | — |
| 2011-07-13 | $45.27 | $46.34 | $44.29 | $44.50 | 19,000 | — | — | — | — | — |
| 2011-07-12 | $43.59 | $45.79 | $43.59 | $44.68 | 10,800 | — | — | — | — | — |
| 2011-07-11 | $45.15 | $46.49 | $43.72 | $43.90 | 29,800 | — | — | — | — | — |
| 2011-07-08 | $46.15 | $46.58 | $45.22 | $45.99 | 5,600 | — | — | — | — | — |
| 2011-07-07 | $47.47 | $47.86 | $46.91 | $47.00 | 15,200 | — | — | — | — | — |
| 2011-07-06 | $47.15 | $47.85 | $46.39 | $46.90 | 16,200 | — | — | — | — | — |
| 2011-07-05 | $46.21 | $47.63 | $46.21 | $47.30 | 30,600 | — | — | — | — | — |
| 2011-07-01 | $44.92 | $46.81 | $44.92 | $46.04 | 28,800 | — | — | — | — | — |
| 2011-06-30 | $44.78 | $45.30 | $43.51 | $45.00 | 25,000 | — | — | — | — | — |
| 2011-06-29 | $44.29 | $44.73 | $42.80 | $44.40 | 14,500 | — | — | — | — | — |
| 2011-06-28 | $43.62 | $44.57 | $43.51 | $44.26 | 10,100 | — | — | — | — | — |
| 2011-06-27 | $42.88 | $43.38 | $42.83 | $43.21 | 9,100 | — | — | — | — | — |
| 2011-06-24 | $42.12 | $42.87 | $41.57 | $42.72 | 69,100 | — | — | — | — | — |
| 2011-06-23 | $38.89 | $42.39 | $38.89 | $41.86 | 17,600 | — | — | — | — | — |
| 2011-06-22 | $40.45 | $41.37 | $39.56 | $39.58 | 23,800 | — | — | — | — | — |
| 2011-06-21 | $37.39 | $40.72 | $37.22 | $40.66 | 45,200 | — | — | — | — | — |
| 2011-06-20 | $35.39 | $37.27 | $35.39 | $37.22 | 15,000 | — | — | — | — | — |
| 2011-06-17 | $36.27 | $36.51 | $35.40 | $35.47 | 62,400 | — | — | — | — | — |
| 2011-06-16 | $35.72 | $36.12 | $35.72 | $35.94 | 5,700 | — | — | — | — | — |
| 2011-06-15 | $36.50 | $37.55 | $35.57 | $35.57 | 10,900 | — | — | — | — | — |
| 2011-06-14 | $37.05 | $37.45 | $36.06 | $36.90 | 13,600 | — | — | — | — | — |
| 2011-06-13 | $38.04 | $38.04 | $36.46 | $36.48 | 11,200 | — | — | — | — | — |
| 2011-06-10 | $38.56 | $38.68 | $37.64 | $37.70 | 19,400 | — | — | — | — | — |
| 2011-06-09 | $39.14 | $39.14 | $38.41 | $38.72 | 5,500 | — | — | — | — | — |
| 2011-06-08 | $40.26 | $40.82 | $38.78 | $38.80 | 19,500 | — | — | — | — | — |
| 2011-06-07 | $39.93 | $40.94 | $39.75 | $40.55 | 6,000 | — | — | — | — | — |
| 2011-06-06 | $39.07 | $40.02 | $38.80 | $39.41 | 18,000 | — | — | — | — | — |
| 2011-06-03 | $39.28 | $40.72 | $39.08 | $39.11 | 10,000 | — | — | — | — | — |
| 2011-06-02 | $41.34 | $41.80 | $39.69 | $40.30 | 26,200 | — | — | — | — | — |
| 2011-06-01 | $42.84 | $43.13 | $41.06 | $41.11 | 16,000 | — | — | — | — | — |
| 2011-05-31 | $43.13 | $43.16 | $42.47 | $43.16 | 18,700 | — | — | — | — | — |
| 2011-05-27 | $42.86 | $42.99 | $41.95 | $42.49 | 7,300 | — | — | — | — | — |
| 2011-05-26 | $42.04 | $43.15 | $42.04 | $42.78 | 10,500 | — | — | — | — | — |
| 2011-05-25 | $40.22 | $42.41 | $40.22 | $42.30 | 9,500 | — | — | — | — | — |
| 2011-05-24 | $39.40 | $40.57 | $39.00 | $40.48 | 37,900 | — | — | — | — | — |
| 2011-05-23 | $40.17 | $40.17 | $39.09 | $39.10 | 17,400 | — | — | — | — | — |
| 2011-05-20 | $41.27 | $41.75 | $40.88 | $40.99 | 10,700 | — | — | — | — | — |
| 2011-05-19 | $41.32 | $41.74 | $41.30 | $41.60 | 7,800 | — | — | — | — | — |
| 2011-05-18 | $40.94 | $41.20 | $40.59 | $40.96 | 6,000 | — | — | — | — | — |
| 2011-05-17 | $40.50 | $41.14 | $39.91 | $40.05 | 16,900 | — | — | — | — | — |
| 2011-05-16 | $40.76 | $41.00 | $40.50 | $40.64 | 10,900 | — | — | — | — | — |
| 2011-05-13 | $41.90 | $41.91 | $40.20 | $41.15 | 11,000 | — | — | — | — | — |
| 2011-05-12 | $41.32 | $42.10 | $41.11 | $41.98 | 9,700 | — | — | — | — | — |
| 2011-05-11 | $42.34 | $42.70 | $41.02 | $41.32 | 10,100 | — | — | — | — | — |
| 2011-05-10 | $42.55 | $42.69 | $41.38 | $42.60 | 10,400 | — | — | — | — | — |
| 2011-05-09 | $42.70 | $43.12 | $42.18 | $42.36 | 3,400 | — | — | — | — | — |
| 2011-05-06 | $42.23 | $44.19 | $41.58 | $42.78 | 28,000 | — | — | — | — | — |
| 2011-05-05 | $43.00 | $43.30 | $41.09 | $41.32 | 81,300 | — | — | — | — | — |
| 2011-05-04 | $42.30 | $43.17 | $41.51 | $42.70 | 16,000 | — | — | — | — | — |
| 2011-05-03 | $44.65 | $44.72 | $41.88 | $42.04 | 14,000 | — | — | — | — | — |
| 2011-05-02 | $46.78 | $46.78 | $44.69 | $44.74 | 20,000 | — | — | — | — | — |
| 2011-04-29 | $46.94 | $47.16 | $46.11 | $46.48 | 7,200 | — | — | — | — | — |
| 2011-04-28 | $46.72 | $47.02 | $46.57 | $46.96 | 4,100 | — | — | — | — | — |
| 2011-04-27 | $47.07 | $47.26 | $46.50 | $47.03 | 5,000 | — | — | — | — | — |
| 2011-04-26 | $46.34 | $47.47 | $46.04 | $47.03 | 11,900 | — | — | — | — | — |
| 2011-04-25 | $45.93 | $46.31 | $45.83 | $46.05 | 6,300 | — | — | — | — | — |
| 2011-04-21 | $46.94 | $47.50 | $45.05 | $45.87 | 45,000 | — | — | — | — | — |
| 2011-04-20 | $44.08 | $47.98 | $44.08 | $46.54 | 30,900 | — | — | — | — | — |
| 2011-04-19 | $43.04 | $43.75 | $42.57 | $43.26 | 27,900 | — | — | — | — | — |
| 2011-04-18 | $42.29 | $43.35 | $41.81 | $42.76 | 35,300 | — | — | — | — | — |
| 2011-04-15 | $42.95 | $43.39 | $42.79 | $43.18 | 10,500 | — | — | — | — | — |
| 2011-04-14 | $41.81 | $43.15 | $41.81 | $43.15 | 8,000 | — | — | — | — | — |
| 2011-04-13 | $42.96 | $42.96 | $41.94 | $42.38 | 19,300 | — | — | — | — | — |
| 2011-04-12 | $42.86 | $43.55 | $42.35 | $42.45 | 16,600 | — | — | — | — | — |
| 2011-04-11 | $45.88 | $45.88 | $43.01 | $43.33 | 14,000 | — | — | — | — | — |
| 2011-04-08 | $47.12 | $47.19 | $45.71 | $45.74 | 9,400 | — | — | — | — | — |
| 2011-04-07 | $47.13 | $47.21 | $46.32 | $46.66 | 30,100 | — | — | — | — | — |
| 2011-04-06 | $46.56 | $47.30 | $46.22 | $47.10 | 11,400 | — | — | — | — | — |
| 2011-04-05 | $45.21 | $46.25 | $44.44 | $46.19 | 34,600 | — | — | — | — | — |
| 2011-04-04 | $45.12 | $45.43 | $45.05 | $45.43 | 9,700 | — | — | — | — | — |
| 2011-04-01 | $44.74 | $45.09 | $44.48 | $44.82 | 7,500 | — | — | — | — | — |
| 2011-03-31 | $44.57 | $45.16 | $44.55 | $45.16 | 16,100 | — | — | — | — | — |
| 2011-03-30 | $44.72 | $44.91 | $44.63 | $44.81 | 8,800 | — | — | — | — | — |
| 2011-03-29 | $44.77 | $44.91 | $44.05 | $44.38 | 9,000 | — | — | — | — | — |
| 2011-03-28 | $45.78 | $45.94 | $44.79 | $44.91 | 10,200 | — | — | — | — | — |
| 2011-03-25 | $44.94 | $46.34 | $44.35 | $45.69 | 22,300 | — | — | — | — | — |
| 2011-03-24 | $43.92 | $44.40 | $42.89 | $44.13 | 120,600 | — | — | — | — | — |
| 2011-03-23 | $43.28 | $43.94 | $41.87 | $43.44 | 61,900 | — | — | — | — | — |
| 2011-03-22 | $44.08 | $44.08 | $43.07 | $43.56 | 22,600 | — | — | — | — | — |
| 2011-03-21 | $43.00 | $44.16 | $42.98 | $44.16 | 24,500 | — | — | — | — | — |
| 2011-03-18 | $41.41 | $42.80 | $41.05 | $42.59 | 37,100 | — | — | — | — | — |
| 2011-03-17 | $41.15 | $41.59 | $40.60 | $41.00 | 45,000 | — | — | — | — | — |
| 2011-03-16 | $41.45 | $41.45 | $40.30 | $40.32 | 20,200 | — | — | — | — | — |
| 2011-03-15 | $40.21 | $41.97 | $40.21 | $41.72 | 8,800 | — | — | — | — | — |
| 2011-03-14 | $41.03 | $42.25 | $41.02 | $41.60 | 24,900 | — | — | — | — | — |
| 2011-03-11 | $41.38 | $41.63 | $41.30 | $41.60 | 14,300 | — | — | — | — | — |
| 2011-03-10 | $41.42 | $41.94 | $41.35 | $41.50 | 18,600 | — | — | — | — | — |
| 2011-03-09 | $42.32 | $42.84 | $39.86 | $42.19 | 55,200 | — | — | — | — | — |
| 2011-03-08 | $41.18 | $42.48 | $41.00 | $42.45 | 26,700 | — | — | — | — | — |
| 2011-03-07 | $42.44 | $42.44 | $40.74 | $41.00 | 20,500 | — | — | — | — | — |
| 2011-03-04 | $42.10 | $42.41 | $41.82 | $42.22 | 10,900 | — | — | — | — | — |
| 2011-03-03 | $41.22 | $42.21 | $41.19 | $41.99 | 102,700 | — | — | — | — | — |
| 2011-03-02 | $38.68 | $40.92 | $37.50 | $40.92 | 79,500 | — | — | — | — | — |
| 2011-03-01 | $40.89 | $41.20 | $38.29 | $38.50 | 15,700 | — | — | — | — | — |
| 2011-02-28 | $40.78 | $41.04 | $40.39 | $40.82 | 15,700 | — | — | — | — | — |
| 2011-02-25 | $39.43 | $40.55 | $39.43 | $40.55 | 8,500 | — | — | — | — | — |
| 2011-02-24 | $41.90 | $41.90 | $39.18 | $39.38 | 15,700 | — | — | — | — | — |
| 2011-02-23 | $39.22 | $40.18 | $39.22 | $39.56 | 16,200 | — | — | — | — | — |
| 2011-02-22 | $40.44 | $40.44 | $38.92 | $39.00 | 25,900 | — | — | — | — | — |
| 2011-02-18 | $41.78 | $41.78 | $40.15 | $41.06 | 22,900 | — | — | — | — | — |
| 2011-02-17 | $41.36 | $43.51 | $41.10 | $41.55 | 15,000 | — | — | — | — | — |
| 2011-02-16 | $40.17 | $42.12 | $39.94 | $41.30 | 14,200 | — | — | — | — | — |
| 2011-02-15 | $39.38 | $39.65 | $39.12 | $39.30 | 6,100 | — | — | — | — | — |
| 2011-02-14 | $40.81 | $41.72 | $39.25 | $39.65 | 16,100 | — | — | — | — | — |
| 2011-02-11 | $38.70 | $40.86 | $38.70 | $40.63 | 12,200 | — | — | — | — | — |
| 2011-02-10 | $38.39 | $39.33 | $37.76 | $39.02 | 29,800 | — | — | — | — | — |
| 2011-02-09 | $39.95 | $40.87 | $38.40 | $38.57 | 159,100 | — | — | — | — | — |
| 2011-02-08 | $39.66 | $41.45 | $39.43 | $40.29 | 18,600 | — | — | — | — | — |
| 2011-02-07 | $38.40 | $40.44 | $38.40 | $39.80 | 15,600 | — | — | — | — | — |
| 2011-02-04 | $39.44 | $39.44 | $38.14 | $38.25 | 14,400 | — | — | — | — | — |
| 2011-02-03 | $39.66 | $39.71 | $38.94 | $39.55 | 10,200 | — | — | — | — | — |
| 2011-02-02 | $41.49 | $41.50 | $39.48 | $39.58 | 19,800 | — | — | — | — | — |
| 2011-02-01 | $41.45 | $42.04 | $41.45 | $41.79 | 18,100 | — | — | — | — | — |
| 2011-01-31 | $41.61 | $41.61 | $40.11 | $41.19 | 36,600 | — | — | — | — | — |
| 2011-01-28 | $44.03 | $44.03 | $40.29 | $41.64 | 47,600 | — | — | — | — | — |
| 2011-01-27 | $44.80 | $45.60 | $43.99 | $44.22 | 9,700 | — | — | — | — | — |
| 2011-01-26 | $44.06 | $45.69 | $43.45 | $44.75 | 48,100 | — | — | — | — | — |
| 2011-01-25 | $42.95 | $44.25 | $42.54 | $44.10 | 37,000 | — | — | — | — | — |
| 2011-01-24 | $42.67 | $44.59 | $42.67 | $43.41 | 21,700 | — | — | — | — | — |
| 2011-01-21 | $43.07 | $44.31 | $42.70 | $43.17 | 52,700 | — | — | — | — | — |
| 2011-01-20 | $43.25 | $44.31 | $42.45 | $42.86 | 27,100 | — | — | — | — | — |
| 2011-01-19 | $44.75 | $44.87 | $43.38 | $43.38 | 28,000 | — | — | — | — | — |
| 2011-01-18 | $46.00 | $46.22 | $44.22 | $44.85 | 40,800 | — | — | — | — | — |
| 2011-01-14 | $45.23 | $47.16 | $45.10 | $46.23 | 39,900 | — | — | — | — | — |
| 2011-01-13 | $46.47 | $46.65 | $44.44 | $45.12 | 37,000 | — | — | — | — | — |
| 2011-01-12 | $48.63 | $48.63 | $46.41 | $46.67 | 30,700 | — | — | — | — | — |
| 2011-01-11 | $48.44 | $48.77 | $48.15 | $48.22 | 6,800 | — | — | — | — | — |
| 2011-01-10 | $48.00 | $48.32 | $47.56 | $47.79 | 15,800 | — | — | — | — | — |
| 2011-01-07 | $48.80 | $48.90 | $47.00 | $48.26 | 27,900 | — | — | — | — | — |
| 2011-01-06 | $48.74 | $49.04 | $48.59 | $48.88 | 16,200 | — | — | — | — | — |
| 2011-01-05 | $47.92 | $48.79 | $47.77 | $48.69 | 9,900 | — | — | — | — | — |
| 2011-01-04 | $47.75 | $48.57 | $45.69 | $47.91 | 23,800 | — | — | — | — | — |
| 2011-01-03 | $47.24 | $47.65 | $47.03 | $47.46 | 15,400 | — | — | — | — | — |
| 2010-12-31 | $48.32 | $48.32 | $46.69 | $46.69 | 9,700 | — | — | — | — | — |
| 2010-12-30 | $48.89 | $49.00 | $47.99 | $48.31 | 9,900 | — | — | — | — | — |
| 2010-12-29 | $48.12 | $48.42 | $47.41 | $48.27 | 3,300 | — | — | — | — | — |
| 2010-12-28 | $47.85 | $48.49 | $47.72 | $47.89 | 7,200 | — | — | — | — | — |
| 2010-12-27 | $46.01 | $47.89 | $46.01 | $47.68 | 22,300 | — | — | — | — | — |
| 2010-12-23 | $46.75 | $47.00 | $46.01 | $46.29 | 11,700 | — | — | — | — | — |
| 2010-12-22 | $46.71 | $47.06 | $45.84 | $46.90 | 15,600 | — | — | — | — | — |
| 2010-12-21 | $45.39 | $46.71 | $44.18 | $46.71 | 37,900 | — | — | — | — | — |
| 2010-12-20 | $43.24 | $45.82 | $42.57 | $45.05 | 75,000 | — | — | — | — | — |
| 2010-12-17 | $40.10 | $43.56 | $39.74 | $43.56 | 248,200 | — | — | — | — | — |
| 2010-12-16 | $39.59 | $40.29 | $39.59 | $40.25 | 11,400 | — | — | — | — | — |
| 2010-12-15 | $39.61 | $39.91 | $39.35 | $39.59 | 16,800 | — | — | — | — | — |
| 2010-12-14 | $39.89 | $39.89 | $39.17 | $39.50 | 14,200 | — | — | — | — | — |
| 2010-12-13 | $38.96 | $39.96 | $38.46 | $39.83 | 22,100 | — | — | — | — | — |
| 2010-12-10 | $36.92 | $38.94 | $36.42 | $38.94 | 33,300 | — | — | — | — | — |
| 2010-12-09 | $37.34 | $37.57 | $36.41 | $37.15 | 27,100 | — | — | — | — | — |
| 2010-12-08 | $37.80 | $38.08 | $37.31 | $37.62 | 33,200 | — | — | — | — | — |
| 2010-12-07 | $37.80 | $37.80 | $37.32 | $37.79 | 22,500 | — | — | — | — | — |
| 2010-12-06 | $37.76 | $37.76 | $37.49 | $37.70 | 1,800 | — | — | — | — | — |
| 2010-12-03 | $37.12 | $37.80 | $36.65 | $37.78 | 20,000 | — | — | — | — | — |
| 2010-12-02 | $37.65 | $37.65 | $36.83 | $37.43 | 16,400 | — | — | — | — | — |
| 2010-12-01 | $37.12 | $37.63 | $36.76 | $37.52 | 16,700 | — | — | — | — | — |
| 2010-11-30 | $34.14 | $36.98 | $34.14 | $36.46 | 36,700 | — | — | — | — | — |
| 2010-11-29 | $33.97 | $34.65 | $33.73 | $34.53 | 10,300 | — | — | — | — | — |
| 2010-11-26 | $34.04 | $34.77 | $33.30 | $34.20 | 8,300 | — | — | — | — | — |
| 2010-11-24 | $33.36 | $34.62 | $32.80 | $34.51 | 32,500 | — | — | — | — | — |
| 2010-11-23 | $34.67 | $34.67 | $32.75 | $33.03 | 31,000 | — | — | — | — | — |
| 2010-11-22 | $34.32 | $35.09 | $34.22 | $35.08 | 4,900 | — | — | — | — | — |
| 2010-11-19 | $34.21 | $34.22 | $33.89 | $34.22 | 7,700 | — | — | — | — | — |
| 2010-11-18 | $34.12 | $34.42 | $33.87 | $34.15 | 10,800 | — | — | — | — | — |
| 2010-11-17 | $33.69 | $34.15 | $33.22 | $33.81 | 5,600 | — | — | — | — | — |
| 2010-11-16 | $35.10 | $35.10 | $33.58 | $33.67 | 8,400 | — | — | — | — | — |
| 2010-11-15 | $35.20 | $35.45 | $34.96 | $35.41 | 6,600 | — | — | — | — | — |
| 2010-11-12 | $36.45 | $36.45 | $35.04 | $35.56 | 20,000 | — | — | — | — | — |
| 2010-11-11 | $36.58 | $36.84 | $36.39 | $36.71 | 3,800 | — | — | — | — | — |
| 2010-11-10 | $36.36 | $37.19 | $35.95 | $36.89 | 19,400 | — | — | — | — | — |
| 2010-11-09 | $35.83 | $37.01 | $35.82 | $36.18 | 12,200 | — | — | — | — | — |
| 2010-11-08 | $36.44 | $36.71 | $35.83 | $36.18 | 9,400 | — | — | — | — | — |
| 2010-11-05 | $37.39 | $37.51 | $36.19 | $36.56 | 12,400 | — | — | — | — | — |
| 2010-11-04 | $34.43 | $37.35 | $33.85 | $37.31 | 33,800 | — | — | — | — | — |
| 2010-11-03 | $33.56 | $33.97 | $33.23 | $33.96 | 5,800 | — | — | — | — | — |
| 2010-11-02 | $32.72 | $33.55 | $32.28 | $33.33 | 12,900 | — | — | — | — | — |
| 2010-11-01 | $32.20 | $32.63 | $31.50 | $32.59 | 13,400 | — | — | — | — | — |
| 2010-10-29 | $31.90 | $32.45 | $31.59 | $31.69 | 9,800 | — | — | — | — | — |
| 2010-10-28 | $32.47 | $32.87 | $32.25 | $32.71 | 11,600 | — | — | — | — | — |
| 2010-10-27 | $32.26 | $33.19 | $31.85 | $32.93 | 14,600 | — | — | — | — | — |
| 2010-10-26 | $32.08 | $32.64 | $32.00 | $32.21 | 8,500 | — | — | — | — | — |
| 2010-10-25 | $32.32 | $32.49 | $32.19 | $32.33 | 6,400 | — | — | — | — | — |
| 2010-10-22 | $33.54 | $33.54 | $31.92 | $32.22 | 15,600 | — | — | — | — | — |
| 2010-10-21 | $33.38 | $34.09 | $32.96 | $33.03 | 6,800 | — | — | — | — | — |
| 2010-10-20 | $33.43 | $33.91 | $32.55 | $33.26 | 17,800 | — | — | — | — | — |
| 2010-10-19 | $32.45 | $34.57 | $32.45 | $33.19 | 15,000 | — | — | — | — | — |
| 2010-10-18 | $33.05 | $33.25 | $32.54 | $32.82 | 14,800 | — | — | — | — | — |
| 2010-10-15 | $32.92 | $32.92 | $31.90 | $32.37 | 30,000 | — | — | — | — | — |
| 2010-10-14 | $34.75 | $35.09 | $32.44 | $32.49 | 36,000 | — | — | — | — | — |
| 2010-10-13 | $34.70 | $35.00 | $34.64 | $34.69 | 17,000 | — | — | — | — | — |
| 2010-10-12 | $34.33 | $34.72 | $34.28 | $34.66 | 3,600 | — | — | — | — | — |
| 2010-10-11 | $34.70 | $34.88 | $34.20 | $34.50 | 7,300 | — | — | — | — | — |
| 2010-10-08 | $34.41 | $35.24 | $34.01 | $35.18 | 11,000 | — | — | — | — | — |
| 2010-10-07 | $35.15 | $35.15 | $34.08 | $34.14 | 8,900 | — | — | — | — | — |
| 2010-10-06 | $34.95 | $35.25 | $34.95 | $34.97 | 7,600 | — | — | — | — | — |
| 2010-10-05 | $35.36 | $35.45 | $34.99 | $35.12 | 23,300 | — | — | — | — | — |
| 2010-10-04 | $35.10 | $35.83 | $34.95 | $35.15 | 12,900 | — | — | — | — | — |
| 2010-10-01 | $35.99 | $36.00 | $34.74 | $35.29 | 17,000 | — | — | — | — | — |
| 2010-09-30 | $33.29 | $35.98 | $33.29 | $35.91 | 24,900 | — | — | — | — | — |
| 2010-09-29 | $33.68 | $33.68 | $33.14 | $33.65 | 14,400 | — | — | — | — | — |
| 2010-09-28 | $32.76 | $33.84 | $32.48 | $33.84 | 8,000 | — | — | — | — | — |
| 2010-09-27 | $33.16 | $33.16 | $32.43 | $32.76 | 19,600 | — | — | — | — | — |
| 2010-09-24 | $32.30 | $33.34 | $32.10 | $33.06 | 19,000 | — | — | — | — | — |
| 2010-09-23 | $32.22 | $32.66 | $31.53 | $32.01 | 59,000 | — | — | — | — | — |
| 2010-09-22 | $32.01 | $33.11 | $32.01 | $32.35 | 52,500 | — | — | — | — | — |
| 2010-09-21 | $32.80 | $32.80 | $31.72 | $32.09 | 26,000 | — | — | — | — | — |
| 2010-09-20 | $32.31 | $32.66 | $31.81 | $32.38 | 85,300 | — | — | — | — | — |
| 2010-09-17 | $33.63 | $33.69 | $32.00 | $32.27 | 240,400 | — | — | — | — | — |
| 2010-09-16 | $33.61 | $33.62 | $33.03 | $33.20 | 21,500 | — | — | — | — | — |
| 2010-09-15 | $34.14 | $34.14 | $33.52 | $33.88 | 9,800 | — | — | — | — | — |
| 2010-09-14 | $34.23 | $34.75 | $33.90 | $34.17 | 22,300 | — | — | — | — | — |
| 2010-09-13 | $34.65 | $34.74 | $34.01 | $34.45 | 20,200 | — | — | — | — | — |
| 2010-09-10 | $35.20 | $35.40 | $34.76 | $34.84 | 6,100 | — | — | — | — | — |
| 2010-09-09 | $34.79 | $35.75 | $34.68 | $35.51 | 21,900 | — | — | — | — | — |
| 2010-09-08 | $34.69 | $34.84 | $34.09 | $34.39 | 5,300 | — | — | — | — | — |
| 2010-09-07 | $34.92 | $34.92 | $34.41 | $34.50 | 9,900 | — | — | — | — | — |
| 2010-09-03 | $34.61 | $35.24 | $34.59 | $34.95 | 8,700 | — | — | — | — | — |
| 2010-09-02 | $34.01 | $34.69 | $33.89 | $34.38 | 9,700 | — | — | — | — | — |
| 2010-09-01 | $34.07 | $34.09 | $33.63 | $34.09 | 13,400 | — | — | — | — | — |
| 2010-08-31 | $34.03 | $34.10 | $33.40 | $33.51 | 11,000 | — | — | — | — | — |
| 2010-08-30 | $33.93 | $34.10 | $33.50 | $33.50 | 9,700 | — | — | — | — | — |
| 2010-08-27 | $35.80 | $35.80 | $33.80 | $34.15 | 26,600 | — | — | — | — | — |
| 2010-08-26 | $34.00 | $35.98 | $33.89 | $35.31 | 20,600 | — | — | — | — | — |
| 2010-08-25 | $33.79 | $35.24 | $33.79 | $34.84 | 13,300 | — | — | — | — | — |
| 2010-08-24 | $33.50 | $34.57 | $33.50 | $34.08 | 10,300 | — | — | — | — | — |
| 2010-08-23 | $33.56 | $34.01 | $33.50 | $33.53 | 31,000 | — | — | — | — | — |
| 2010-08-20 | $33.52 | $33.67 | $33.45 | $33.50 | 36,900 | — | — | — | — | — |
| 2010-08-19 | $34.92 | $35.60 | $33.50 | $33.53 | 34,500 | — | — | — | — | — |
| 2010-08-18 | $35.29 | $35.51 | $33.95 | $35.16 | 13,300 | — | — | — | — | — |
| 2010-08-17 | $34.09 | $35.15 | $33.72 | $34.88 | 40,900 | — | — | — | — | — |
| 2010-08-16 | $33.55 | $34.12 | $33.50 | $33.65 | 14,200 | — | — | — | — | — |
| 2010-08-13 | $33.89 | $34.60 | $33.54 | $33.54 | 28,500 | — | — | — | — | — |
| 2010-08-12 | $33.60 | $34.95 | $33.60 | $34.09 | 21,500 | — | — | — | — | — |
| 2010-08-11 | $35.57 | $36.13 | $33.97 | $34.04 | 22,200 | — | — | — | — | — |
| 2010-08-10 | $36.92 | $37.16 | $35.67 | $36.21 | 31,500 | — | — | — | — | — |
| 2010-08-09 | $35.89 | $37.42 | $35.57 | $37.34 | 10,500 | — | — | — | — | — |
| 2010-08-06 | $36.22 | $36.91 | $35.01 | $35.61 | 16,500 | — | — | — | — | — |
| 2010-08-05 | $36.29 | $37.16 | $36.18 | $36.60 | 29,000 | — | — | — | — | — |
| 2010-08-04 | $37.12 | $37.46 | $36.85 | $37.26 | 14,000 | — | — | — | — | — |
| 2010-08-03 | $35.61 | $36.89 | $34.74 | $36.84 | 18,500 | — | — | — | — | — |
| 2010-08-02 | $35.48 | $35.48 | $34.68 | $35.28 | 11,300 | — | — | — | — | — |
| 2010-07-30 | $34.20 | $35.90 | $34.20 | $35.06 | 17,900 | — | — | — | — | — |
| 2010-07-29 | $34.78 | $35.35 | $34.39 | $34.76 | 8,000 | — | — | — | — | — |
| 2010-07-28 | $35.22 | $35.22 | $33.78 | $34.41 | 9,200 | — | — | — | — | — |
| 2010-07-27 | $35.44 | $36.28 | $34.93 | $35.13 | 13,000 | — | — | — | — | — |
| 2010-07-26 | $33.94 | $35.33 | $33.81 | $35.33 | 15,100 | — | — | — | — | — |
| 2010-07-23 | $33.93 | $34.15 | $33.65 | $33.74 | 35,400 | — | — | — | — | — |
| 2010-07-22 | $34.29 | $34.52 | $33.80 | $34.08 | 28,900 | — | — | — | — | — |
| 2010-07-21 | $35.43 | $35.43 | $33.75 | $33.75 | 12,100 | — | — | — | — | — |
| 2010-07-20 | $33.77 | $34.41 | $33.76 | $34.40 | 9,600 | — | — | — | — | — |
| 2010-07-19 | $34.09 | $34.25 | $33.74 | $33.93 | 9,800 | — | — | — | — | — |
| 2010-07-16 | $35.08 | $35.08 | $33.87 | $33.90 | 30,700 | — | — | — | — | — |
| 2010-07-15 | $35.80 | $35.95 | $35.42 | $35.42 | 9,100 | — | — | — | — | — |
| 2010-07-14 | $36.00 | $36.01 | $35.32 | $35.66 | 19,000 | — | — | — | — | — |
| 2010-07-13 | $36.12 | $36.77 | $34.80 | $36.00 | 51,800 | — | — | — | — | — |
| 2010-07-12 | $35.82 | $36.36 | $35.74 | $35.76 | 5,400 | — | — | — | — | — |
| 2010-07-09 | $35.08 | $36.04 | $35.08 | $35.97 | 13,300 | — | — | — | — | — |
| 2010-07-08 | $35.16 | $35.31 | $34.65 | $35.18 | 13,700 | — | — | — | — | — |
| 2010-07-07 | $34.73 | $34.96 | $34.42 | $34.96 | 17,800 | — | — | — | — | — |
| 2010-07-06 | $35.58 | $35.86 | $34.41 | $34.44 | 23,100 | — | — | — | — | — |
| 2010-07-02 | $35.42 | $35.85 | $35.02 | $35.32 | 12,600 | — | — | — | — | — |
| 2010-07-01 | $35.00 | $35.92 | $34.95 | $35.28 | 21,500 | — | — | — | — | — |
| 2010-06-30 | $35.27 | $35.63 | $35.05 | $35.18 | 13,800 | — | — | — | — | — |
| 2010-06-29 | $35.41 | $35.60 | $35.02 | $35.37 | 64,800 | — | — | — | — | — |
| 2010-06-28 | $35.99 | $36.05 | $35.50 | $35.59 | 8,400 | — | — | — | — | — |
| 2010-06-25 | $35.85 | $36.33 | $35.67 | $35.88 | 110,500 | — | — | — | — | — |
| 2010-06-24 | $36.29 | $36.29 | $35.66 | $35.87 | 27,100 | — | — | — | — | — |
| 2010-06-23 | $36.83 | $36.85 | $36.17 | $36.46 | 23,600 | — | — | — | — | — |
| 2010-06-22 | $37.75 | $37.77 | $36.39 | $36.92 | 30,500 | — | — | — | — | — |
| 2010-06-21 | $37.80 | $37.80 | $37.39 | $37.75 | 13,700 | — | — | — | — | — |
| 2010-06-18 | $37.45 | $37.70 | $36.77 | $37.50 | 109,400 | — | — | — | — | — |
| 2010-06-17 | $37.62 | $37.67 | $36.83 | $37.21 | 18,300 | — | — | — | — | — |
| 2010-06-16 | $36.41 | $37.97 | $36.17 | $37.45 | 17,900 | — | — | — | — | — |
| 2010-06-15 | $35.22 | $36.98 | $35.22 | $36.83 | 12,800 | — | — | — | — | — |
| 2010-06-14 | $35.61 | $36.57 | $35.29 | $35.87 | 8,600 | — | — | — | — | — |
| 2010-06-11 | $34.05 | $35.27 | $34.05 | $35.19 | 8,300 | — | — | — | — | — |
| 2010-06-10 | $34.51 | $35.00 | $33.50 | $34.36 | 35,600 | — | — | — | — | — |
| 2010-06-09 | $34.13 | $34.78 | $33.60 | $34.10 | 14,400 | — | — | — | — | — |
| 2010-06-08 | $34.70 | $34.70 | $33.50 | $34.00 | 15,600 | — | — | — | — | — |
| 2010-06-07 | $34.57 | $34.57 | $33.48 | $33.50 | 18,600 | — | — | — | — | — |
| 2010-06-04 | $34.02 | $34.24 | $33.50 | $33.51 | 28,900 | — | — | — | — | — |
| 2010-06-03 | $34.80 | $35.09 | $34.43 | $34.85 | 11,900 | — | — | — | — | — |
| 2010-06-02 | $34.12 | $35.00 | $34.00 | $34.97 | 8,300 | — | — | — | — | — |
| 2010-06-01 | $36.12 | $36.12 | $34.02 | $34.02 | 30,700 | — | — | — | — | — |
| 2010-05-28 | $36.96 | $37.31 | $35.98 | $36.51 | 15,400 | — | — | — | — | — |
| 2010-05-27 | $34.51 | $37.31 | $34.51 | $37.18 | 33,600 | — | — | — | — | — |
| 2010-05-26 | $35.67 | $36.47 | $34.80 | $35.00 | 12,800 | — | — | — | — | — |
| 2010-05-25 | $35.42 | $36.59 | $34.55 | $36.29 | 19,200 | — | — | — | — | — |
| 2010-05-24 | $36.60 | $36.66 | $36.08 | $36.08 | 13,400 | — | — | — | — | — |
| 2010-05-21 | $35.29 | $36.36 | $35.29 | $36.02 | 26,400 | — | — | — | — | — |
| 2010-05-20 | $36.76 | $37.44 | $35.46 | $35.64 | 31,900 | — | — | — | — | — |
| 2010-05-19 | $38.13 | $39.51 | $36.71 | $37.45 | 57,700 | — | — | — | — | — |
| 2010-05-18 | $38.14 | $38.77 | $37.35 | $38.12 | 39,400 | — | — | — | — | — |
| 2010-05-17 | $36.96 | $37.96 | $36.00 | $37.62 | 21,200 | — | — | — | — | — |
| 2010-05-14 | $37.64 | $37.64 | $36.01 | $36.64 | 26,800 | — | — | — | — | — |
| 2010-05-13 | $38.98 | $38.98 | $36.75 | $37.17 | 21,200 | — | — | — | — | — |
| 2010-05-12 | $38.64 | $38.65 | $37.41 | $38.59 | 22,300 | — | — | — | — | — |
| 2010-05-11 | $37.55 | $38.44 | $37.15 | $38.19 | 16,300 | — | — | — | — | — |
| 2010-05-10 | $38.98 | $38.98 | $37.66 | $38.21 | 38,700 | — | — | — | — | — |
| 2010-05-07 | $38.21 | $38.90 | $37.25 | $37.50 | 27,100 | — | — | — | — | — |
| 2010-05-06 | $39.57 | $40.09 | $38.13 | $38.13 | 30,400 | — | — | — | — | — |
| 2010-05-05 | $40.59 | $40.59 | $39.29 | $39.79 | 35,200 | — | — | — | — | — |
| 2010-05-04 | $41.72 | $42.43 | $40.02 | $40.68 | 17,700 | — | — | — | — | — |
| 2010-05-03 | $39.39 | $43.41 | $39.17 | $42.31 | 26,900 | — | — | — | — | — |
| 2010-04-30 | $39.09 | $40.70 | $38.99 | $39.17 | 27,900 | — | — | — | — | — |
| 2010-04-29 | $38.20 | $39.24 | $38.12 | $39.20 | 19,300 | — | — | — | — | — |
| 2010-04-28 | $37.77 | $38.12 | $37.50 | $37.89 | 8,100 | — | — | — | — | — |
| 2010-04-27 | $37.74 | $38.23 | $37.42 | $37.45 | 24,000 | — | — | — | — | — |
| 2010-04-26 | $37.30 | $38.15 | $37.30 | $37.83 | 16,800 | — | — | — | — | — |
| 2010-04-23 | $36.66 | $37.52 | $36.65 | $37.43 | 23,300 | — | — | — | — | — |
| 2010-04-22 | $35.10 | $36.82 | $34.95 | $36.82 | 49,700 | — | — | — | — | — |
| 2010-04-21 | $36.75 | $37.31 | $34.80 | $35.44 | 60,600 | — | — | — | — | — |
| 2010-04-20 | $36.08 | $37.11 | $35.59 | $36.89 | 12,300 | — | — | — | — | — |
| 2010-04-19 | $35.45 | $36.35 | $35.45 | $35.98 | 10,600 | — | — | — | — | — |
| 2010-04-16 | $35.95 | $35.96 | $35.03 | $35.76 | 20,600 | — | — | — | — | — |
| 2010-04-15 | $36.07 | $36.21 | $35.25 | $35.98 | 19,400 | — | — | — | — | — |
| 2010-04-14 | $35.41 | $36.21 | $34.55 | $36.21 | 13,600 | — | — | — | — | — |
| 2010-04-13 | $34.96 | $35.13 | $34.72 | $35.13 | 6,200 | — | — | — | — | — |
| 2010-04-12 | $35.32 | $35.33 | $34.79 | $35.13 | 7,400 | — | — | — | — | — |
| 2010-04-09 | $34.51 | $35.55 | $33.96 | $35.01 | 8,400 | — | — | — | — | — |
| 2010-04-08 | $34.54 | $35.18 | $34.47 | $34.62 | 15,400 | — | — | — | — | — |
| 2010-04-07 | $34.78 | $35.89 | $34.37 | $34.81 | 34,800 | — | — | — | — | — |
| 2010-04-06 | $33.93 | $35.70 | $33.93 | $35.01 | 21,700 | — | — | — | — | — |
| 2010-04-05 | $33.89 | $34.26 | $33.50 | $34.26 | 9,500 | — | — | — | — | — |
| 2010-04-01 | $34.57 | $34.95 | $33.56 | $33.69 | 25,600 | — | — | — | — | — |
| 2010-03-31 | $34.26 | $35.04 | $34.14 | $34.14 | 52,900 | — | — | — | — | — |
| 2010-03-30 | $35.51 | $35.85 | $34.30 | $34.53 | 21,800 | — | — | — | — | — |
| 2010-03-29 | $35.35 | $35.45 | $35.00 | $35.38 | 2,200 | — | — | — | — | — |
| 2010-03-26 | $35.34 | $36.14 | $35.16 | $35.35 | 5,600 | — | — | — | — | — |
| 2010-03-25 | $35.21 | $35.49 | $34.80 | $35.13 | 13,900 | — | — | — | — | — |
| 2010-03-24 | $34.74 | $34.94 | $34.70 | $34.78 | 11,600 | — | — | — | — | — |
| 2010-03-23 | $35.09 | $35.42 | $34.41 | $34.76 | 3,400 | — | — | — | — | — |
| 2010-03-22 | $35.25 | $35.81 | $34.81 | $34.98 | 59,000 | — | — | — | — | — |
| 2010-03-19 | $35.49 | $37.95 | $35.49 | $35.49 | 55,000 | — | — | — | — | — |
| 2010-03-18 | $38.78 | $39.01 | $37.35 | $37.35 | 10,100 | — | — | — | — | — |
| 2010-03-17 | $38.71 | $39.06 | $38.32 | $38.53 | 6,900 | — | — | — | — | — |
| 2010-03-16 | $38.76 | $38.76 | $38.35 | $38.55 | 5,200 | — | — | — | — | — |
| 2010-03-15 | $38.52 | $38.65 | $38.11 | $38.56 | 8,600 | — | — | — | — | — |
| 2010-03-12 | $38.56 | $39.06 | $38.01 | $38.44 | 5,900 | — | — | — | — | — |
| 2010-03-11 | $38.70 | $39.40 | $38.70 | $39.40 | 8,600 | — | — | — | — | — |
| 2010-03-10 | $38.42 | $39.32 | $38.42 | $38.82 | 4,900 | — | — | — | — | — |
| 2010-03-09 | $37.98 | $39.06 | $37.98 | $38.53 | 15,900 | — | — | — | — | — |
| 2010-03-08 | $37.79 | $38.25 | $36.89 | $38.20 | 44,400 | — | — | — | — | — |
| 2010-03-05 | $37.50 | $37.88 | $36.19 | $37.71 | 55,600 | — | — | — | — | — |
| 2010-03-04 | $37.25 | $37.48 | $35.96 | $37.48 | 3,800 | — | — | — | — | — |
| 2010-03-03 | $36.52 | $37.19 | $36.52 | $37.10 | 7,600 | — | — | — | — | — |
| 2010-03-02 | $35.75 | $36.95 | $35.31 | $36.50 | 15,100 | — | — | — | — | — |
| 2010-03-01 | $35.28 | $35.81 | $34.89 | $35.79 | 8,100 | — | — | — | — | — |
| 2010-02-26 | $35.74 | $35.84 | $34.73 | $35.02 | 14,500 | — | — | — | — | — |
| 2010-02-25 | $34.84 | $35.75 | $34.64 | $35.66 | 5,100 | — | — | — | — | — |
| 2010-02-24 | $35.10 | $35.39 | $34.13 | $35.38 | 8,600 | — | — | — | — | — |
| 2010-02-23 | $34.95 | $35.69 | $34.34 | $34.92 | 23,100 | — | — | — | — | — |
| 2010-02-22 | $36.49 | $36.49 | $33.60 | $34.95 | 30,700 | — | — | — | — | — |
| 2010-02-19 | $36.68 | $36.92 | $35.88 | $36.29 | 13,000 | — | — | — | — | — |
| 2010-02-18 | $37.01 | $37.01 | $36.21 | $36.86 | 7,400 | — | — | — | — | — |
| 2010-02-17 | $35.19 | $37.05 | $34.98 | $37.05 | 18,300 | — | — | — | — | — |
| 2010-02-16 | $34.25 | $35.79 | $33.61 | $35.00 | 6,500 | — | — | — | — | — |
| 2010-02-12 | $33.66 | $34.11 | $33.66 | $33.93 | 9,900 | — | — | — | — | — |
| 2010-02-11 | $33.09 | $34.21 | $32.78 | $34.03 | 20,800 | — | — | — | — | — |
| 2010-02-10 | $34.16 | $35.27 | $33.21 | $33.43 | 5,700 | — | — | — | — | — |
| 2010-02-09 | $34.08 | $35.31 | $34.06 | $34.37 | 12,500 | — | — | — | — | — |
| 2010-02-08 | $33.15 | $34.00 | $32.99 | $33.67 | 11,700 | — | — | — | — | — |
| 2010-02-05 | $33.80 | $34.04 | $32.95 | $33.33 | 30,700 | — | — | — | — | — |
| 2010-02-04 | $34.23 | $34.43 | $33.80 | $33.80 | 22,700 | — | — | — | — | — |
| 2010-02-03 | $34.30 | $35.25 | $34.18 | $34.46 | 20,200 | — | — | — | — | — |
| 2010-02-02 | $34.40 | $34.89 | $34.12 | $34.27 | 15,100 | — | — | — | — | — |
| 2010-02-01 | $35.99 | $36.17 | $34.23 | $34.28 | 16,900 | — | — | — | — | — |
| 2010-01-29 | $35.95 | $36.41 | $35.76 | $35.84 | 20,300 | — | — | — | — | — |
| 2010-01-28 | $36.39 | $36.39 | $35.88 | $36.02 | 10,600 | — | — | — | — | — |
| 2010-01-27 | $35.18 | $36.32 | $35.09 | $36.23 | 14,300 | — | — | — | — | — |
| 2010-01-26 | $36.90 | $36.95 | $35.38 | $35.43 | 7,900 | — | — | — | — | — |
| 2010-01-25 | $36.45 | $37.82 | $36.13 | $36.30 | 18,300 | — | — | — | — | — |
| 2010-01-22 | $36.37 | $36.85 | $35.95 | $36.04 | 23,500 | — | — | — | — | — |
| 2010-01-21 | $38.52 | $38.52 | $36.15 | $36.37 | 18,100 | — | — | — | — | — |
| 2010-01-20 | $39.75 | $40.30 | $38.27 | $38.36 | 8,300 | — | — | — | — | — |
| 2010-01-19 | $39.68 | $40.29 | $39.45 | $40.12 | 21,300 | — | — | — | — | — |
| 2010-01-15 | $40.13 | $40.15 | $39.17 | $39.50 | 15,600 | — | — | — | — | — |
| 2010-01-14 | $38.93 | $40.00 | $38.75 | $40.00 | 19,300 | — | — | — | — | — |
| 2010-01-13 | $37.23 | $39.80 | $37.23 | $39.04 | 38,200 | — | — | — | — | — |
| 2010-01-12 | $36.63 | $37.32 | $36.63 | $37.23 | 12,900 | — | — | — | — | — |
| 2010-01-11 | $37.85 | $37.85 | $36.50 | $36.96 | 8,000 | — | — | — | — | — |
| 2010-01-08 | $36.89 | $37.87 | $36.89 | $37.63 | 17,900 | — | — | — | — | — |
| 2010-01-07 | $34.87 | $36.63 | $34.87 | $36.39 | 10,100 | — | — | — | — | — |
| 2010-01-06 | $36.34 | $36.34 | $34.50 | $35.00 | 26,500 | — | — | — | — | — |
| 2010-01-05 | $37.41 | $37.41 | $36.27 | $36.27 | 16,300 | — | — | — | — | — |
| 2010-01-04 | $36.37 | $37.59 | $36.21 | $37.45 | 13,100 | — | — | — | — | — |
| 2009-12-31 | $37.33 | $37.33 | $35.92 | $35.92 | 17,400 | — | — | — | — | — |
| 2009-12-30 | $37.27 | $37.37 | $36.81 | $37.25 | 16,800 | — | — | — | — | — |
| 2009-12-29 | $37.43 | $37.91 | $36.89 | $36.98 | 9,000 | — | — | — | — | — |
| 2009-12-28 | $37.18 | $37.50 | $37.02 | $37.25 | 4,500 | — | — | — | — | — |
| 2009-12-24 | $37.01 | $37.76 | $36.84 | $37.50 | 1,900 | — | — | — | — | — |
| 2009-12-23 | $36.42 | $37.75 | $36.18 | $37.43 | 18,900 | — | — | — | — | — |
| 2009-12-22 | $33.56 | $36.91 | $33.38 | $36.64 | 47,400 | — | — | — | — | — |
| 2009-12-21 | $33.37 | $33.67 | $32.32 | $33.51 | 79,200 | — | — | — | — | — |
| 2009-12-18 | $36.91 | $36.91 | $32.44 | $32.45 | 319,800 | — | — | — | — | — |
| 2009-12-17 | $37.91 | $37.91 | $36.83 | $36.88 | 9,000 | — | — | — | — | — |
| 2009-12-16 | $38.03 | $38.16 | $37.34 | $37.50 | 11,700 | — | — | — | — | — |
| 2009-12-15 | $37.59 | $38.15 | $37.12 | $37.63 | 13,100 | — | — | — | — | — |
| 2009-12-14 | $37.82 | $38.18 | $37.52 | $38.12 | 8,800 | — | — | — | — | — |
| 2009-12-11 | $36.89 | $37.51 | $36.83 | $37.49 | 23,600 | — | — | — | — | — |
| 2009-12-10 | $36.68 | $36.94 | $36.09 | $36.52 | 13,300 | — | — | — | — | — |
| 2009-12-09 | $36.39 | $36.44 | $35.92 | $36.44 | 6,500 | — | — | — | — | — |
| 2009-12-08 | $36.50 | $36.69 | $36.12 | $36.40 | 4,200 | — | — | — | — | — |
| 2009-12-07 | $36.02 | $36.68 | $35.74 | $36.57 | 6,200 | — | — | — | — | — |
| 2009-12-04 | $34.99 | $36.00 | $34.60 | $36.00 | 11,300 | — | — | — | — | — |
| 2009-12-03 | $36.36 | $36.98 | $34.28 | $34.38 | 17,400 | — | — | — | — | — |
| 2009-12-02 | $36.45 | $36.95 | $36.19 | $36.36 | 6,400 | — | — | — | — | — |
| 2009-12-01 | $36.07 | $37.65 | $35.33 | $35.90 | 30,600 | — | — | — | — | — |
| 2009-11-30 | $35.00 | $35.69 | $35.00 | $35.69 | 16,500 | — | — | — | — | — |
| 2009-11-27 | $35.00 | $36.55 | $35.00 | $35.00 | 8,900 | — | — | — | — | — |
| 2009-11-25 | $35.95 | $36.96 | $35.61 | $36.00 | 11,900 | — | — | — | — | — |
| 2009-11-24 | $35.93 | $35.93 | $35.25 | $35.89 | 11,700 | — | — | — | — | — |
| 2009-11-23 | $35.50 | $36.48 | $35.35 | $35.80 | 7,400 | — | — | — | — | — |
| 2009-11-20 | $34.71 | $35.57 | $34.50 | $34.98 | 22,000 | — | — | — | — | — |
| 2009-11-19 | $36.88 | $36.97 | $34.79 | $34.82 | 14,200 | — | — | — | — | — |
| 2009-11-18 | $37.00 | $37.18 | $35.50 | $36.23 | 10,400 | — | — | — | — | — |
| 2009-11-17 | $35.11 | $36.72 | $35.11 | $35.55 | 11,800 | — | — | — | — | — |
| 2009-11-16 | $33.93 | $35.23 | $33.93 | $35.16 | 12,800 | — | — | — | — | — |
| 2009-11-13 | $33.53 | $33.85 | $32.58 | $33.61 | 14,500 | — | — | — | — | — |
| 2009-11-12 | $34.18 | $34.18 | $33.20 | $33.40 | 13,600 | — | — | — | — | — |
| 2009-11-11 | $33.67 | $34.41 | $33.67 | $34.13 | 7,200 | — | — | — | — | — |
| 2009-11-10 | $33.20 | $33.55 | $33.01 | $33.31 | 13,100 | — | — | — | — | — |
| 2009-11-09 | $31.29 | $33.35 | $31.29 | $33.24 | 17,400 | — | — | — | — | — |
| 2009-11-06 | $30.50 | $31.24 | $30.36 | $31.19 | 9,600 | — | — | — | — | — |
| 2009-11-05 | $29.80 | $30.92 | $29.54 | $30.81 | 17,900 | — | — | — | — | — |
| 2009-11-04 | $29.50 | $30.48 | $29.44 | $29.46 | 8,100 | — | — | — | — | — |
| 2009-11-03 | $29.72 | $29.72 | $28.92 | $29.49 | 24,700 | — | — | — | — | — |
| 2009-11-02 | $30.48 | $30.65 | $29.51 | $29.90 | 32,200 | — | — | — | — | — |
| 2009-10-30 | $31.62 | $31.81 | $30.24 | $30.40 | 29,100 | — | — | — | — | — |
| 2009-10-29 | $32.18 | $32.71 | $31.78 | $31.93 | 25,000 | — | — | — | — | — |
| 2009-10-28 | $33.04 | $33.04 | $31.51 | $31.88 | 18,600 | — | — | — | — | — |
| 2009-10-27 | $33.09 | $33.59 | $32.81 | $32.95 | 9,500 | — | — | — | — | — |
| 2009-10-26 | $33.46 | $33.94 | $32.86 | $33.07 | 14,700 | — | — | — | — | — |
| 2009-10-23 | $34.12 | $34.18 | $32.50 | $32.78 | 18,500 | — | — | — | — | — |
| 2009-10-22 | $33.30 | $34.11 | $32.47 | $34.07 | 16,100 | — | — | — | — | — |
| 2009-10-21 | $33.73 | $34.55 | $33.07 | $33.25 | 18,600 | — | — | — | — | — |
| 2009-10-20 | $33.72 | $34.07 | $33.50 | $33.71 | 18,900 | — | — | — | — | — |
| 2009-10-19 | $33.72 | $33.87 | $33.17 | $33.63 | 11,400 | — | — | — | — | — |
| 2009-10-16 | $34.55 | $34.94 | $33.64 | $33.97 | 69,600 | — | — | — | — | — |
| 2009-10-15 | $35.00 | $35.46 | $34.37 | $34.68 | 90,100 | — | — | — | — | — |
| 2009-10-14 | $36.40 | $36.40 | $34.61 | $35.19 | 66,200 | — | — | — | — | — |
| 2009-10-13 | $36.53 | $36.68 | $36.09 | $36.10 | 12,100 | — | — | — | — | — |
| 2009-10-12 | $33.77 | $37.07 | $33.77 | $36.27 | 21,000 | — | — | — | — | — |
| 2009-10-09 | $33.47 | $34.77 | $33.47 | $34.52 | 11,900 | — | — | — | — | — |
| 2009-10-08 | $33.44 | $33.68 | $32.96 | $33.43 | 18,800 | — | — | — | — | — |
| 2009-10-07 | $32.88 | $33.12 | $32.58 | $33.12 | 21,800 | — | — | — | — | — |
| 2009-10-06 | $32.88 | $33.39 | $32.50 | $33.33 | 14,400 | — | — | — | — | — |
| 2009-10-05 | $32.94 | $33.20 | $32.59 | $32.76 | 18,800 | — | — | — | — | — |
| 2009-10-02 | $34.35 | $35.12 | $32.50 | $32.90 | 25,400 | — | — | — | — | — |
| 2009-10-01 | $35.70 | $35.96 | $34.50 | $34.75 | 28,200 | — | — | — | — | — |
| 2009-09-30 | $35.87 | $36.02 | $35.50 | $35.50 | 14,500 | — | — | — | — | — |
| 2009-09-29 | $36.14 | $36.81 | $35.79 | $35.80 | 12,700 | — | — | — | — | — |
| 2009-09-28 | $36.20 | $36.80 | $35.79 | $36.00 | 9,900 | — | — | — | — | — |
| 2009-09-25 | $37.22 | $37.22 | $35.81 | $36.14 | 7,900 | — | — | — | — | — |
| 2009-09-24 | $37.14 | $37.22 | $36.71 | $36.81 | 35,900 | — | — | — | — | — |
| 2009-09-23 | $37.24 | $37.50 | $37.03 | $37.08 | 28,200 | — | — | — | — | — |
| 2009-09-22 | $36.92 | $37.83 | $36.83 | $37.08 | 13,800 | — | — | — | — | — |
| 2009-09-21 | $36.15 | $37.39 | $36.15 | $36.57 | 18,800 | — | — | — | — | — |
| 2009-09-18 | $35.95 | $36.42 | $35.74 | $36.35 | 33,900 | — | — | — | — | — |
| 2009-09-17 | $34.35 | $36.39 | $34.35 | $35.72 | 10,400 | — | — | — | — | — |
| 2009-09-16 | $33.49 | $34.31 | $33.49 | $34.30 | 7,800 | — | — | — | — | — |
| 2009-09-15 | $33.31 | $34.33 | $32.81 | $33.49 | 4,700 | — | — | — | — | — |
| 2009-09-14 | $33.18 | $33.58 | $33.04 | $33.54 | 6,200 | — | — | — | — | — |
| 2009-09-11 | $33.31 | $33.53 | $31.64 | $32.21 | 9,100 | — | — | — | — | — |
| 2009-09-10 | $33.78 | $34.03 | $32.85 | $33.37 | 10,100 | — | — | — | — | — |
| 2009-09-09 | $31.97 | $34.07 | $31.87 | $33.98 | 14,600 | — | — | — | — | — |
| 2009-09-08 | $32.54 | $32.78 | $31.46 | $32.08 | 5,800 | — | — | — | — | — |
| 2009-09-04 | $31.02 | $32.31 | $31.00 | $32.31 | 11,200 | — | — | — | — | — |
| 2009-09-03 | $30.98 | $31.33 | $30.30 | $31.18 | 25,700 | — | — | — | — | — |
| 2009-09-02 | $30.75 | $31.00 | $30.16 | $30.98 | 14,900 | — | — | — | — | — |
| 2009-09-01 | $32.03 | $32.49 | $30.11 | $30.75 | 20,300 | — | — | — | — | — |
| 2009-08-31 | $33.58 | $33.58 | $32.29 | $32.31 | 16,400 | — | — | — | — | — |
| 2009-08-28 | $34.22 | $34.41 | $33.00 | $33.76 | 18,800 | — | — | — | — | — |
| 2009-08-27 | $33.22 | $34.16 | $32.25 | $34.09 | 21,200 | — | — | — | — | — |
| 2009-08-26 | $33.21 | $34.26 | $32.63 | $33.58 | 23,500 | — | — | — | — | — |
| 2009-08-25 | $31.84 | $34.36 | $30.66 | $33.34 | 40,700 | — | — | — | — | — |
| 2009-08-24 | $31.36 | $31.81 | $30.05 | $31.35 | 84,100 | — | — | — | — | — |
| 2009-08-21 | $32.23 | $34.28 | $30.67 | $31.20 | 58,500 | — | — | — | — | — |
| 2009-08-20 | $29.59 | $32.28 | $29.59 | $31.60 | 20,100 | — | — | — | — | — |
| 2009-08-19 | $29.06 | $30.47 | $29.06 | $30.32 | 15,000 | — | — | — | — | — |
| 2009-08-18 | $29.79 | $30.19 | $29.14 | $29.31 | 11,300 | — | — | — | — | — |
| 2009-08-17 | $28.11 | $29.97 | $28.11 | $29.55 | 11,600 | — | — | — | — | — |
| 2009-08-14 | $29.64 | $30.71 | $29.06 | $29.23 | 11,500 | — | — | — | — | — |
| 2009-08-13 | $29.72 | $30.07 | $29.20 | $29.67 | 10,200 | — | — | — | — | — |
| 2009-08-12 | $30.03 | $30.86 | $29.36 | $29.61 | 68,400 | — | — | — | — | — |
| 2009-08-11 | $31.52 | $31.52 | $29.55 | $29.91 | 19,100 | — | — | — | — | — |
| 2009-08-10 | $30.73 | $31.22 | $29.77 | $31.05 | 20,500 | — | — | — | — | — |
| 2009-08-07 | $31.59 | $32.10 | $30.78 | $30.82 | 37,200 | — | — | — | — | — |
| 2009-08-06 | $31.97 | $32.77 | $31.03 | $31.04 | 39,900 | — | — | — | — | — |
| 2009-08-05 | $32.36 | $33.00 | $31.35 | $31.74 | 33,200 | — | — | — | — | — |
| 2009-08-04 | $33.18 | $33.18 | $32.09 | $32.35 | 23,700 | — | — | — | — | — |
| 2009-08-03 | $34.62 | $34.99 | $33.35 | $33.50 | 23,600 | — | — | — | — | — |
| 2009-07-31 | $34.77 | $35.34 | $34.23 | $34.23 | 17,300 | — | — | — | — | — |
| 2009-07-30 | $34.50 | $35.92 | $34.50 | $35.01 | 28,300 | — | — | — | — | — |
| 2009-07-29 | $35.93 | $36.07 | $34.54 | $34.55 | 21,600 | — | — | — | — | — |
| 2009-07-28 | $35.58 | $36.72 | $35.58 | $36.09 | 21,400 | — | — | — | — | — |
| 2009-07-27 | $34.07 | $37.27 | $34.07 | $35.63 | 32,800 | — | — | — | — | — |
| 2009-07-24 | $34.02 | $34.33 | $33.57 | $34.22 | 27,000 | — | — | — | — | — |
| 2009-07-23 | $32.38 | $34.81 | $32.38 | $34.38 | 37,200 | — | — | — | — | — |
| 2009-07-22 | $31.80 | $33.16 | $31.80 | $32.56 | 25,300 | — | — | — | — | — |
| 2009-07-21 | $32.02 | $33.35 | $31.23 | $31.98 | 43,500 | — | — | — | — | — |
| 2009-07-20 | $30.82 | $31.98 | $30.46 | $31.96 | 33,600 | — | — | — | — | — |
| 2009-07-17 | $31.27 | $31.55 | $30.31 | $30.59 | 16,100 | — | — | — | — | — |
| 2009-07-16 | $29.82 | $31.49 | $29.82 | $31.12 | 66,900 | — | — | — | — | — |
| 2009-07-15 | $29.42 | $30.70 | $29.18 | $30.70 | 53,800 | — | — | — | — | — |
| 2009-07-14 | $28.43 | $29.25 | $28.05 | $29.00 | 33,100 | — | — | — | — | — |
| 2009-07-13 | $28.45 | $28.61 | $27.80 | $28.52 | 14,300 | — | — | — | — | — |
| 2009-07-10 | $27.43 | $28.48 | $27.43 | $28.42 | 20,600 | — | — | — | — | — |
| 2009-07-09 | $28.09 | $28.09 | $27.41 | $27.57 | 41,600 | — | — | — | — | — |
| 2009-07-08 | $27.92 | $28.43 | $27.11 | $28.01 | 41,600 | — | — | — | — | — |
| 2009-07-07 | $27.63 | $27.97 | $27.37 | $27.76 | 26,100 | — | — | — | — | — |
| 2009-07-06 | $27.02 | $27.49 | $26.62 | $27.38 | 14,000 | — | — | — | — | — |
| 2009-07-02 | $26.86 | $27.24 | $26.58 | $27.10 | 26,200 | — | — | — | — | — |
| 2009-07-01 | $25.86 | $27.20 | $25.54 | $27.14 | 26,500 | — | — | — | — | — |
| 2009-06-30 | $25.37 | $25.96 | $25.33 | $25.33 | 27,400 | — | — | — | — | — |
| 2009-06-29 | $25.94 | $25.96 | $25.26 | $25.91 | 42,000 | — | — | — | — | — |
| 2009-06-26 | $22.99 | $25.96 | $22.99 | $25.96 | 253,400 | — | — | — | — | — |
| 2009-06-25 | $22.34 | $23.19 | $22.15 | $23.19 | 10,100 | — | — | — | — | — |
| 2009-06-24 | $22.50 | $22.70 | $22.22 | $22.45 | 8,100 | — | — | — | — | — |
| 2009-06-23 | $22.69 | $22.69 | $22.11 | $22.50 | 9,800 | — | — | — | — | — |
| 2009-06-22 | $23.13 | $23.20 | $22.20 | $22.60 | 18,600 | — | — | — | — | — |
| 2009-06-19 | $23.51 | $23.75 | $22.30 | $23.36 | 41,300 | — | — | — | — | — |
| 2009-06-18 | $23.36 | $23.88 | $22.21 | $23.20 | 20,300 | — | — | — | — | — |
| 2009-06-17 | $23.14 | $23.82 | $22.61 | $23.40 | 7,400 | — | — | — | — | — |
| 2009-06-16 | $23.72 | $24.30 | $23.06 | $23.06 | 11,300 | — | — | — | — | — |
| 2009-06-15 | $23.60 | $23.80 | $23.26 | $23.40 | 11,000 | — | — | — | — | — |
| 2009-06-12 | $23.14 | $23.93 | $23.07 | $23.93 | 22,700 | — | — | — | — | — |
| 2009-06-11 | $23.42 | $23.55 | $23.15 | $23.29 | 52,000 | — | — | — | — | — |
| 2009-06-10 | $23.25 | $23.38 | $22.67 | $23.27 | 20,000 | — | — | — | — | — |
| 2009-06-09 | $22.67 | $23.25 | $22.67 | $23.13 | 23,700 | — | — | — | — | — |
| 2009-06-08 | $22.88 | $23.39 | $22.58 | $22.85 | 10,800 | — | — | — | — | — |
| 2009-06-05 | $23.14 | $23.14 | $22.53 | $22.71 | 14,100 | — | — | — | — | — |
| 2009-06-04 | $23.67 | $23.67 | $22.70 | $23.01 | 38,100 | — | — | — | — | — |
| 2009-06-03 | $22.93 | $23.42 | $22.53 | $23.42 | 20,900 | — | — | — | — | — |
| 2009-06-02 | $23.04 | $23.22 | $22.55 | $23.05 | 29,100 | — | — | — | — | — |
| 2009-06-01 | $23.34 | $23.59 | $22.70 | $23.03 | 21,700 | — | — | — | — | — |
| 2009-05-29 | $23.10 | $23.10 | $22.52 | $23.00 | 12,700 | — | — | — | — | — |
| 2009-05-28 | $22.51 | $23.31 | $22.48 | $23.02 | 16,000 | — | — | — | — | — |
| 2009-05-27 | $23.35 | $24.06 | $22.55 | $22.61 | 24,200 | — | — | — | — | — |
| 2009-05-26 | $22.80 | $23.88 | $22.80 | $23.57 | 28,300 | — | — | — | — | — |
| 2009-05-22 | $23.06 | $24.31 | $22.90 | $22.90 | 25,200 | — | — | — | — | — |
| 2009-05-21 | $23.25 | $23.64 | $23.01 | $23.23 | 47,100 | — | — | — | — | — |
| 2009-05-20 | $24.10 | $24.64 | $23.31 | $23.52 | 61,300 | — | — | — | — | — |
| 2009-05-19 | $23.68 | $24.22 | $23.64 | $23.75 | 35,000 | — | — | — | — | — |
| 2009-05-18 | $23.87 | $23.93 | $23.45 | $23.63 | 45,300 | — | — | — | — | — |
| 2009-05-15 | $23.60 | $24.20 | $23.50 | $23.65 | 25,100 | — | — | — | — | — |
| 2009-05-14 | $24.54 | $25.33 | $23.61 | $24.74 | 19,000 | — | — | — | — | — |
| 2009-05-13 | $25.09 | $25.09 | $24.21 | $24.36 | 40,200 | — | — | — | — | — |
| 2009-05-12 | $25.94 | $26.03 | $24.89 | $25.56 | 12,800 | — | — | — | — | — |
| 2009-05-11 | $26.00 | $26.23 | $25.06 | $25.86 | 35,600 | — | — | — | — | — |
| 2009-05-08 | $25.16 | $26.36 | $24.95 | $26.36 | 33,800 | — | — | — | — | — |
| 2009-05-07 | $24.39 | $25.71 | $23.83 | $24.71 | 63,300 | — | — | — | — | — |
| 2009-05-06 | $24.09 | $24.76 | $23.31 | $24.03 | 50,800 | — | — | — | — | — |
| 2009-05-05 | $24.27 | $25.39 | $23.69 | $23.76 | 23,400 | — | — | — | — | — |
| 2009-05-04 | $23.55 | $24.49 | $23.50 | $24.49 | 32,700 | — | — | — | — | — |
| 2009-05-01 | $23.43 | $23.67 | $23.40 | $23.50 | 35,700 | — | — | — | — | — |
| 2009-04-30 | $24.11 | $24.11 | $23.44 | $23.44 | 20,400 | — | — | — | — | — |
| 2009-04-29 | $23.84 | $24.59 | $23.66 | $23.90 | 15,300 | — | — | — | — | — |
| 2009-04-28 | $23.14 | $23.97 | $23.14 | $23.58 | 10,000 | — | — | — | — | — |
| 2009-04-27 | $23.04 | $24.00 | $23.04 | $23.48 | 41,600 | — | — | — | — | — |
| 2009-04-24 | $24.04 | $24.31 | $23.39 | $23.66 | 21,100 | — | — | — | — | — |
| 2009-04-23 | $23.48 | $24.00 | $23.48 | $23.74 | 35,200 | — | — | — | — | — |
| 2009-04-22 | $23.70 | $24.00 | $23.23 | $23.39 | 21,100 | — | — | — | — | — |
| 2009-04-21 | $23.71 | $24.10 | $23.61 | $24.00 | 27,800 | — | — | — | — | — |
| 2009-04-20 | $26.22 | $26.22 | $23.78 | $23.87 | 24,100 | — | — | — | — | — |
| 2009-04-17 | $25.33 | $26.73 | $25.18 | $26.72 | 18,100 | — | — | — | — | — |
| 2009-04-16 | $25.17 | $25.54 | $24.54 | $25.24 | 38,700 | — | — | — | — | — |
| 2009-04-15 | $24.25 | $24.87 | $24.12 | $24.86 | 42,400 | — | — | — | — | — |
| 2009-04-14 | $24.95 | $25.69 | $24.22 | $24.39 | 13,400 | — | — | — | — | — |
| 2009-04-13 | $25.68 | $26.04 | $24.72 | $25.40 | 24,100 | — | — | — | — | — |
| 2009-04-09 | $24.90 | $26.50 | $24.68 | $25.91 | 30,500 | — | — | — | — | — |
| 2009-04-08 | $24.22 | $24.63 | $24.21 | $24.59 | 7,200 | — | — | — | — | — |
| 2009-04-07 | $23.96 | $24.38 | $23.94 | $23.97 | 13,200 | — | — | — | — | — |
| 2009-04-06 | $24.44 | $24.44 | $23.60 | $24.37 | 19,000 | — | — | — | — | — |
| 2009-04-03 | $24.90 | $25.15 | $24.27 | $24.48 | 12,500 | — | — | — | — | — |
| 2009-04-02 | $24.05 | $25.26 | $23.61 | $24.88 | 26,800 | — | — | — | — | — |
| 2009-04-01 | $23.25 | $23.82 | $23.11 | $23.45 | 26,500 | — | — | — | — | — |
| 2009-03-31 | $23.38 | $24.00 | $23.10 | $23.60 | 11,500 | — | — | — | — | — |
| 2009-03-30 | $22.54 | $23.22 | $21.74 | $23.03 | 16,700 | — | — | — | — | — |
| 2009-03-27 | $24.03 | $24.87 | $22.93 | $23.07 | 20,600 | — | — | — | — | — |
| 2009-03-26 | $22.78 | $24.55 | $22.31 | $24.55 | 31,200 | — | — | — | — | — |
| 2009-03-25 | $20.11 | $22.77 | $19.88 | $22.52 | 70,300 | — | — | — | — | — |
| 2009-03-24 | $19.92 | $21.05 | $19.83 | $19.91 | 34,900 | — | — | — | — | — |
| 2009-03-23 | $19.74 | $20.12 | $19.37 | $20.12 | 64,200 | — | — | — | — | — |
| 2009-03-20 | $19.98 | $20.29 | $19.17 | $19.17 | 74,400 | — | — | — | — | — |
| 2009-03-19 | $19.84 | $20.14 | $19.66 | $19.74 | 19,500 | — | — | — | — | — |
| 2009-03-18 | $20.25 | $20.39 | $19.18 | $19.57 | 39,300 | — | — | — | — | — |
| 2009-03-17 | $19.39 | $20.51 | $19.03 | $20.51 | 33,500 | — | — | — | — | — |
| 2009-03-16 | $20.10 | $20.10 | $18.89 | $19.46 | 25,500 | — | — | — | — | — |
| 2009-03-13 | $20.06 | $20.69 | $19.28 | $19.51 | 25,300 | — | — | — | — | — |
| 2009-03-12 | $19.82 | $20.48 | $19.46 | $20.02 | 39,600 | — | — | — | — | — |
| 2009-03-11 | $19.77 | $21.26 | $19.46 | $20.02 | 19,800 | — | — | — | — | — |
| 2009-03-10 | $19.66 | $19.87 | $18.80 | $19.55 | 33,900 | — | — | — | — | — |
| 2009-03-09 | $19.76 | $20.31 | $19.06 | $19.25 | 35,800 | — | — | — | — | — |
| 2009-03-06 | $20.15 | $20.59 | $19.64 | $20.02 | 33,700 | — | — | — | — | — |
| 2009-03-05 | $20.63 | $20.63 | $19.84 | $20.10 | 40,100 | — | — | — | — | — |
| 2009-03-04 | $20.68 | $21.98 | $20.33 | $21.02 | 31,900 | — | — | — | — | — |
| 2009-03-03 | $22.27 | $22.27 | $20.14 | $20.38 | 18,200 | — | — | — | — | — |
| 2009-03-02 | $22.10 | $22.13 | $21.81 | $22.00 | 42,600 | — | — | — | — | — |
| 2009-02-27 | $22.10 | $22.76 | $21.80 | $22.10 | 19,100 | — | — | — | — | — |
| 2009-02-26 | $22.31 | $22.91 | $21.90 | $22.10 | 25,300 | — | — | — | — | — |
| 2009-02-25 | $22.60 | $22.62 | $21.96 | $22.18 | 14,100 | — | — | — | — | — |
| 2009-02-24 | $22.02 | $22.67 | $21.89 | $22.66 | 20,100 | — | — | — | — | — |
| 2009-02-23 | $23.07 | $23.07 | $22.01 | $22.05 | 25,800 | — | — | — | — | — |
| 2009-02-20 | $22.78 | $23.40 | $22.53 | $22.81 | 22,500 | — | — | — | — | — |
| 2009-02-19 | $24.45 | $24.45 | $22.53 | $22.84 | 11,200 | — | — | — | — | — |
| 2009-02-18 | $23.83 | $24.03 | $23.15 | $23.81 | 11,300 | — | — | — | — | — |
| 2009-02-17 | $23.77 | $24.15 | $23.34 | $23.72 | 5,900 | — | — | — | — | — |
| 2009-02-13 | $23.73 | $24.58 | $23.39 | $24.42 | 7,200 | — | — | — | — | — |
| 2009-02-12 | $23.59 | $25.21 | $23.12 | $23.77 | 15,000 | — | — | — | — | — |
| 2009-02-11 | $23.66 | $23.96 | $23.65 | $23.89 | 16,200 | — | — | — | — | — |
| 2009-02-10 | $24.54 | $24.73 | $23.27 | $23.55 | 25,100 | — | — | — | — | — |
| 2009-02-09 | $24.83 | $25.09 | $24.75 | $24.86 | 7,300 | — | — | — | — | — |
| 2009-02-06 | $24.74 | $25.20 | $24.42 | $25.00 | 22,400 | — | — | — | — | — |
| 2009-02-05 | $24.17 | $24.99 | $23.87 | $24.69 | 7,600 | — | — | — | — | — |
| 2009-02-04 | $25.53 | $25.53 | $24.21 | $24.27 | 10,500 | — | — | — | — | — |
| 2009-02-03 | $24.87 | $25.73 | $24.72 | $25.01 | 15,800 | — | — | — | — | — |
| 2009-02-02 | $24.23 | $24.76 | $23.68 | $24.74 | 23,300 | — | — | — | — | — |
| 2009-01-30 | $23.10 | $24.88 | $22.95 | $24.48 | 19,100 | — | — | — | — | — |
| 2009-01-29 | $24.79 | $24.79 | $23.65 | $23.65 | 4,600 | — | — | — | — | — |
| 2009-01-28 | $25.25 | $25.40 | $24.80 | $25.00 | 10,500 | — | — | — | — | — |
| 2009-01-27 | $23.94 | $25.81 | $23.82 | $24.93 | 11,400 | — | — | — | — | — |
| 2009-01-26 | $24.18 | $24.93 | $23.71 | $23.93 | 8,600 | — | — | — | — | — |
| 2009-01-23 | $23.05 | $24.63 | $22.66 | $24.22 | 16,700 | — | — | — | — | — |
| 2009-01-22 | $23.00 | $23.37 | $22.92 | $23.17 | 5,200 | — | — | — | — | — |
| 2009-01-21 | $22.77 | $23.51 | $22.40 | $23.41 | 6,900 | — | — | — | — | — |
| 2009-01-20 | $23.42 | $23.42 | $22.53 | $22.53 | 10,900 | — | — | — | — | — |
| 2009-01-16 | $23.99 | $23.99 | $23.24 | $23.67 | 11,800 | — | — | — | — | — |
| 2009-01-15 | $23.28 | $23.79 | $23.24 | $23.67 | 37,100 | — | — | — | — | — |
| 2009-01-14 | $23.78 | $24.17 | $23.34 | $23.45 | 22,900 | — | — | — | — | — |
| 2009-01-13 | $23.87 | $24.40 | $23.87 | $24.01 | 8,500 | — | — | — | — | — |
| 2009-01-12 | $25.09 | $26.67 | $23.85 | $23.85 | 15,100 | — | — | — | — | — |
| 2009-01-09 | $26.61 | $27.24 | $25.00 | $25.20 | 22,800 | — | — | — | — | — |
| 2009-01-08 | $25.58 | $26.85 | $25.34 | $26.69 | 28,200 | — | — | — | — | — |
| 2009-01-07 | $26.20 | $26.98 | $25.29 | $25.38 | 35,000 | — | — | — | — | — |
| 2009-01-06 | $26.00 | $26.76 | $25.33 | $26.60 | 16,600 | — | — | — | — | — |
| 2009-01-05 | $26.05 | $26.19 | $25.08 | $25.83 | 27,600 | — | — | — | — | — |
| 2009-01-02 | $26.99 | $27.19 | $25.86 | $25.94 | 8,400 | — | — | — | — | — |
| 2008-12-31 | $24.31 | $27.08 | $24.12 | $26.89 | 39,400 | — | — | — | — | — |
| 2008-12-30 | $23.86 | $24.24 | $23.79 | $24.21 | 26,500 | — | — | — | — | — |
| 2008-12-29 | $23.25 | $24.00 | $23.25 | $23.51 | 23,900 | — | — | — | — | — |
| 2008-12-26 | $24.30 | $24.33 | $23.30 | $23.45 | 14,400 | — | — | — | — | — |
| 2008-12-24 | $24.31 | $24.31 | $23.25 | $23.78 | 24,700 | — | — | — | — | — |
| 2008-12-23 | $25.22 | $25.47 | $24.14 | $24.18 | 31,700 | — | — | — | — | — |
| 2008-12-22 | $26.72 | $27.20 | $24.34 | $25.02 | 55,000 | — | — | — | — | — |
| 2008-12-19 | $31.12 | $31.48 | $25.28 | $26.20 | 169,400 | — | — | — | — | — |
| 2008-12-18 | $31.84 | $31.98 | $29.81 | $29.81 | 26,900 | — | — | — | — | — |
| 2008-12-17 | $31.56 | $31.67 | $29.71 | $30.41 | 50,200 | — | — | — | — | — |
| 2008-12-16 | $29.68 | $30.45 | $28.16 | $30.15 | 43,800 | — | — | — | — | — |
| 2008-12-15 | $31.99 | $32.13 | $28.55 | $29.01 | 36,500 | — | — | — | — | — |
| 2008-12-12 | $29.70 | $31.98 | $28.81 | $31.93 | 31,800 | — | — | — | — | — |
| 2008-12-11 | $31.19 | $32.14 | $30.06 | $30.06 | 19,500 | — | — | — | — | — |
| 2008-12-10 | $31.55 | $31.76 | $30.80 | $31.53 | 28,400 | — | — | — | — | — |
| 2008-12-09 | $31.31 | $32.14 | $30.30 | $31.14 | 30,200 | — | — | — | — | — |
| 2008-12-08 | $31.14 | $31.73 | $30.56 | $31.66 | 39,600 | — | — | — | — | — |
| 2008-12-05 | $29.21 | $30.89 | $28.14 | $30.89 | 19,400 | — | — | — | — | — |
| 2008-12-04 | $28.03 | $30.49 | $27.63 | $29.45 | 29,100 | — | — | — | — | — |
| 2008-12-03 | $26.76 | $29.43 | $26.36 | $28.24 | 25,200 | — | — | — | — | — |
| 2008-12-02 | $26.34 | $28.51 | $24.96 | $27.33 | 14,600 | — | — | — | — | — |
| 2008-12-01 | $29.61 | $29.83 | $25.62 | $25.99 | 21,200 | — | — | — | — | — |
| 2008-11-28 | $28.43 | $30.45 | $28.28 | $30.26 | 21,600 | — | — | — | — | — |
| 2008-11-26 | $26.16 | $28.48 | $26.16 | $28.43 | 26,600 | — | — | — | — | — |
| 2008-11-25 | $26.24 | $26.74 | $25.45 | $26.74 | 22,800 | — | — | — | — | — |
| 2008-11-24 | $24.79 | $25.99 | $22.33 | $25.89 | 25,700 | — | — | — | — | — |
| 2008-11-21 | $22.16 | $25.69 | $21.90 | $24.50 | 23,000 | — | — | — | — | — |
| 2008-11-20 | $23.51 | $25.01 | $21.90 | $21.90 | 27,000 | — | — | — | — | — |
| 2008-11-19 | $25.54 | $25.83 | $23.63 | $23.66 | 13,800 | — | — | — | — | — |
| 2008-11-18 | $26.77 | $27.06 | $25.07 | $25.51 | 31,700 | — | — | — | — | — |
| 2008-11-17 | $27.00 | $27.72 | $26.01 | $26.66 | 7,800 | — | — | — | — | — |
| 2008-11-14 | $28.29 | $28.68 | $27.00 | $27.12 | 17,300 | — | — | — | — | — |
| 2008-11-13 | $27.37 | $28.94 | $25.51 | $28.71 | 20,400 | — | — | — | — | — |
| 2008-11-12 | $28.75 | $28.75 | $27.19 | $27.19 | 14,900 | — | — | — | — | — |
| 2008-11-11 | $29.32 | $29.51 | $28.38 | $29.12 | 19,800 | — | — | — | — | — |
| 2008-11-10 | $30.99 | $30.99 | $29.44 | $29.44 | 14,800 | — | — | — | — | — |
| 2008-11-07 | $30.37 | $30.68 | $29.85 | $30.59 | 12,500 | — | — | — | — | — |
| 2008-11-06 | $30.71 | $31.67 | $29.90 | $30.21 | 28,000 | — | — | — | — | — |
| 2008-11-05 | $33.46 | $33.46 | $30.75 | $30.84 | 27,200 | — | — | — | — | — |
| 2008-11-04 | $34.99 | $35.25 | $32.55 | $33.82 | 24,400 | — | — | — | — | — |
| 2008-11-03 | $34.03 | $34.74 | $33.11 | $34.66 | 35,700 | — | — | — | — | — |
| 2008-10-31 | $31.30 | $34.03 | $31.30 | $34.03 | 25,400 | — | — | — | — | — |
| 2008-10-30 | $30.89 | $31.74 | $29.81 | $31.60 | 23,000 | — | — | — | — | — |
| 2008-10-29 | $30.58 | $30.97 | $28.71 | $30.22 | 21,000 | — | — | — | — | — |
| 2008-10-28 | $27.50 | $30.75 | $27.05 | $30.34 | 27,500 | — | — | — | — | — |
| 2008-10-27 | $27.91 | $28.33 | $27.04 | $27.04 | 29,700 | — | — | — | — | — |
| 2008-10-24 | $28.23 | $29.39 | $27.28 | $28.00 | 45,600 | — | — | — | — | — |
| 2008-10-23 | $30.77 | $32.33 | $29.26 | $29.36 | 69,000 | — | — | — | — | — |
| 2008-10-22 | $30.94 | $32.57 | $30.40 | $30.40 | 17,100 | — | — | — | — | — |
| 2008-10-21 | $30.85 | $32.73 | $30.25 | $31.55 | 24,300 | — | — | — | — | — |
| 2008-10-20 | $30.90 | $31.97 | $30.25 | $31.27 | 26,500 | — | — | — | — | — |
| 2008-10-17 | $32.35 | $33.35 | $30.36 | $30.59 | 56,300 | — | — | — | — | — |
| 2008-10-16 | $29.87 | $33.48 | $29.38 | $33.17 | 83,500 | — | — | — | — | — |
| 2008-10-15 | $32.87 | $33.25 | $29.47 | $29.87 | 18,600 | — | — | — | — | — |
| 2008-10-14 | $32.37 | $33.50 | $30.79 | $33.36 | 21,300 | — | — | — | — | — |
| 2008-10-13 | $31.57 | $33.43 | $30.01 | $32.47 | 22,000 | — | — | — | — | — |
| 2008-10-10 | $28.79 | $30.26 | $28.53 | $30.03 | 45,600 | — | — | — | — | — |
| 2008-10-09 | $32.02 | $32.44 | $29.19 | $29.19 | 37,400 | — | — | — | — | — |
| 2008-10-08 | $31.25 | $33.13 | $31.08 | $31.43 | 26,900 | — | — | — | — | — |
| 2008-10-07 | $33.41 | $34.05 | $31.83 | $31.85 | 24,200 | — | — | — | — | — |
| 2008-10-06 | $32.79 | $34.92 | $32.00 | $32.96 | 45,200 | — | — | — | — | — |
| 2008-10-03 | $35.36 | $35.93 | $32.03 | $33.20 | 102,000 | — | — | — | — | — |
| 2008-10-02 | $35.85 | $36.67 | $35.07 | $35.31 | 20,300 | — | — | — | — | — |
| 2008-10-01 | $36.47 | $36.80 | $34.71 | $36.15 | 21,200 | — | — | — | — | — |
| 2008-09-30 | $35.57 | $37.13 | $34.65 | $36.15 | 21,600 | — | — | — | — | — |
| 2008-09-29 | $36.23 | $36.97 | $34.55 | $35.79 | 25,500 | — | — | — | — | — |
| 2008-09-26 | $35.57 | $37.00 | $35.57 | $36.73 | 82,000 | — | — | — | — | — |
| 2008-09-25 | $35.45 | $36.50 | $34.95 | $35.99 | 45,600 | — | — | — | — | — |
| 2008-09-24 | $35.68 | $35.68 | $34.57 | $35.22 | 24,600 | — | — | — | — | — |
| 2008-09-23 | $34.09 | $35.80 | $34.09 | $34.87 | 52,500 | — | — | — | — | — |
| 2008-09-22 | $36.21 | $36.99 | $33.90 | $34.00 | 46,900 | — | — | — | — | — |
| 2008-09-19 | $36.71 | $37.00 | $34.72 | $36.85 | 138,300 | — | — | — | — | — |
| 2008-09-18 | $35.24 | $36.96 | $34.31 | $35.07 | 82,800 | — | — | — | — | — |
| 2008-09-17 | $34.58 | $35.25 | $34.20 | $34.45 | 33,200 | — | — | — | — | — |
| 2008-09-16 | $33.08 | $35.15 | $32.93 | $35.11 | 34,100 | — | — | — | — | — |
| 2008-09-15 | $32.99 | $33.92 | $32.99 | $33.32 | 19,000 | — | — | — | — | — |
| 2008-09-12 | $33.93 | $34.11 | $33.30 | $33.64 | 17,600 | — | — | — | — | — |
| 2008-09-11 | $33.47 | $34.00 | $33.14 | $33.77 | 43,400 | — | — | — | — | — |
| 2008-09-10 | $34.24 | $34.24 | $33.45 | $33.83 | 21,800 | — | — | — | — | — |
| 2008-09-09 | $34.13 | $34.58 | $33.13 | $33.63 | 35,700 | — | — | — | — | — |
| 2008-09-08 | $35.02 | $35.02 | $33.07 | $33.71 | 37,800 | — | — | — | — | — |
| 2008-09-05 | $33.51 | $34.42 | $31.98 | $34.36 | 28,500 | — | — | — | — | — |
| 2008-09-04 | $34.89 | $34.89 | $33.39 | $33.86 | 29,000 | — | — | — | — | — |
| 2008-09-03 | $35.97 | $35.97 | $33.82 | $34.66 | 15,300 | — | — | — | — | — |
| 2008-09-02 | $35.48 | $36.60 | $34.17 | $35.57 | 35,300 | — | — | — | — | — |
| 2008-08-29 | $35.24 | $35.24 | $34.32 | $35.01 | 20,700 | — | — | — | — | — |
| 2008-08-28 | $33.75 | $35.26 | $33.10 | $35.12 | 27,300 | — | — | — | — | — |
| 2008-08-27 | $32.17 | $33.84 | $32.09 | $33.71 | 43,100 | — | — | — | — | — |
| 2008-08-26 | $35.22 | $35.30 | $32.00 | $32.26 | 57,400 | — | — | — | — | — |
| 2008-08-25 | $37.05 | $37.20 | $35.47 | $35.52 | 28,300 | — | — | — | — | — |
| 2008-08-22 | $37.20 | $37.49 | $36.76 | $37.47 | 18,000 | — | — | — | — | — |
| 2008-08-21 | $35.61 | $37.50 | $35.61 | $37.07 | 29,600 | — | — | — | — | — |
| 2008-08-20 | $36.41 | $37.00 | $35.40 | $36.02 | 19,800 | — | — | — | — | — |
| 2008-08-19 | $36.51 | $36.59 | $35.82 | $36.11 | 19,600 | — | — | — | — | — |
| 2008-08-18 | $36.90 | $37.52 | $36.52 | $36.77 | 17,300 | — | — | — | — | — |
| 2008-08-15 | $37.37 | $37.37 | $36.36 | $36.96 | 27,000 | — | — | — | — | — |
| 2008-08-14 | $36.15 | $37.23 | $35.20 | $36.92 | 10,400 | — | — | — | — | — |
| 2008-08-13 | $37.43 | $37.99 | $35.56 | $36.51 | 28,900 | — | — | — | — | — |
| 2008-08-12 | $37.14 | $38.44 | $37.14 | $37.59 | 37,900 | — | — | — | — | — |
| 2008-08-11 | $35.74 | $37.63 | $35.03 | $37.58 | 34,700 | — | — | — | — | — |
| 2008-08-08 | $34.69 | $35.71 | $34.17 | $35.53 | 40,600 | — | — | — | — | — |
| 2008-08-07 | $36.37 | $36.47 | $34.62 | $34.84 | 35,600 | — | — | — | — | — |
| 2008-08-06 | $36.10 | $37.29 | $35.70 | $36.75 | 37,600 | — | — | — | — | — |
| 2008-08-05 | $35.02 | $36.36 | $34.55 | $35.97 | 46,000 | — | — | — | — | — |
| 2008-08-04 | $34.39 | $34.99 | $34.33 | $34.65 | 64,500 | — | — | — | — | — |
| 2008-08-01 | $32.65 | $34.88 | $32.64 | $34.39 | 48,800 | — | — | — | — | — |
| 2008-07-31 | $32.66 | $34.29 | $32.57 | $33.70 | 53,000 | — | — | — | — | — |
| 2008-07-30 | $32.25 | $33.49 | $31.12 | $33.08 | 64,100 | — | — | — | — | — |
| 2008-07-29 | $30.61 | $32.59 | $30.61 | $32.00 | 59,800 | — | — | — | — | — |
| 2008-07-28 | $31.02 | $31.67 | $30.01 | $30.68 | 90,700 | — | — | — | — | — |
| 2008-07-25 | $30.42 | $33.46 | $30.42 | $31.76 | 131,300 | — | — | — | — | — |
| 2008-07-24 | $31.97 | $33.97 | $31.64 | $32.00 | 114,600 | — | — | — | — | — |
| 2008-07-23 | $31.52 | $32.83 | $31.33 | $31.76 | 98,400 | — | — | — | — | — |
| 2008-07-22 | $31.90 | $32.33 | $31.41 | $31.98 | 50,400 | — | — | — | — | — |
| 2008-07-21 | $32.19 | $34.69 | $31.45 | $32.01 | 27,200 | — | — | — | — | — |
| 2008-07-18 | $33.45 | $34.68 | $31.88 | $31.94 | 36,600 | — | — | — | — | — |
| 2008-07-17 | $32.99 | $34.82 | $32.64 | $33.36 | 81,600 | — | — | — | — | — |
| 2008-07-16 | $31.88 | $32.89 | $31.64 | $32.79 | 62,400 | — | — | — | — | — |
| 2008-07-15 | $31.37 | $32.93 | $31.36 | $32.14 | 74,600 | — | — | — | — | — |
| 2008-07-14 | $32.89 | $32.89 | $31.51 | $31.84 | 38,800 | — | — | — | — | — |
| 2008-07-11 | $31.77 | $32.30 | $31.68 | $32.12 | 50,300 | — | — | — | — | — |
| 2008-07-10 | $32.63 | $32.76 | $31.57 | $32.00 | 178,900 | — | — | — | — | — |
| 2008-07-09 | $34.14 | $34.14 | $32.54 | $32.54 | 20,500 | — | — | — | — | — |
| 2008-07-08 | $33.21 | $34.50 | $32.61 | $34.20 | 34,500 | — | — | — | — | — |
| 2008-07-07 | $32.66 | $33.40 | $32.58 | $32.90 | 49,300 | — | — | — | — | — |
| 2008-07-03 | $32.73 | $33.08 | $32.55 | $32.69 | 23,600 | — | — | — | — | — |
| 2008-07-02 | $32.76 | $33.21 | $32.45 | $32.74 | 53,600 | — | — | — | — | — |
| 2008-07-01 | $32.50 | $33.21 | $32.12 | $33.02 | 59,000 | — | — | — | — | — |
| 2008-06-30 | $33.21 | $33.75 | $32.03 | $32.73 | 76,500 | — | — | — | — | — |
| 2008-06-27 | $35.31 | $35.31 | $33.05 | $33.39 | 687,300 | — | — | — | — | — |
| 2008-06-26 | $36.03 | $36.07 | $34.83 | $34.94 | 37,300 | — | — | — | — | — |
| 2008-06-25 | $36.71 | $36.89 | $36.06 | $36.08 | 21,300 | — | — | — | — | — |
| 2008-06-24 | $37.99 | $37.99 | $36.18 | $36.18 | 38,600 | — | — | — | — | — |
| 2008-06-23 | $38.95 | $38.95 | $37.95 | $38.12 | 33,800 | — | — | — | — | — |
| 2008-06-20 | $39.02 | $39.02 | $37.90 | $38.91 | 40,800 | — | — | — | — | — |
| 2008-06-19 | $38.73 | $39.14 | $38.05 | $39.14 | 13,900 | — | — | — | — | — |
| 2008-06-18 | $38.54 | $38.54 | $37.60 | $38.45 | 16,800 | — | — | — | — | — |
| 2008-06-17 | $38.58 | $38.65 | $37.80 | $38.24 | 12,600 | — | — | — | — | — |
| 2008-06-16 | $38.30 | $38.86 | $37.56 | $38.05 | 17,900 | — | — | — | — | — |
| 2008-06-13 | $37.83 | $38.72 | $37.15 | $37.99 | 28,500 | — | — | — | — | — |
| 2008-06-12 | $36.57 | $37.69 | $36.47 | $37.41 | 18,600 | — | — | — | — | — |
| 2008-06-11 | $36.48 | $36.87 | $36.10 | $36.46 | 21,800 | — | — | — | — | — |
| 2008-06-10 | $37.26 | $37.33 | $36.12 | $36.67 | 35,000 | — | — | — | — | — |
| 2008-06-09 | $37.96 | $37.96 | $36.63 | $37.03 | 29,800 | — | — | — | — | — |
| 2008-06-06 | $38.68 | $38.78 | $37.32 | $37.41 | 27,200 | — | — | — | — | — |
| 2008-06-05 | $36.79 | $38.90 | $36.75 | $38.50 | 29,700 | — | — | — | — | — |
| 2008-06-04 | $36.30 | $37.34 | $36.14 | $37.16 | 20,400 | — | — | — | — | — |
| 2008-06-03 | $36.62 | $37.25 | $36.09 | $36.20 | 15,500 | — | — | — | — | — |
| 2008-06-02 | $37.61 | $37.72 | $36.25 | $36.31 | 30,400 | — | — | — | — | — |
| 2008-05-30 | $38.23 | $38.36 | $37.94 | $38.34 | 7,900 | — | — | — | — | — |
| 2008-05-29 | $36.60 | $38.85 | $36.60 | $38.49 | 22,200 | — | — | — | — | — |
| 2008-05-28 | $36.18 | $37.65 | $36.15 | $37.25 | 17,200 | — | — | — | — | — |
| 2008-05-27 | $36.40 | $37.13 | $36.00 | $36.63 | 13,500 | — | — | — | — | — |
| 2008-05-23 | $36.65 | $37.42 | $36.00 | $36.40 | 30,000 | — | — | — | — | — |
| 2008-05-22 | $38.04 | $38.90 | $36.45 | $36.56 | 39,900 | — | — | — | — | — |
| 2008-05-21 | $37.48 | $38.74 | $37.31 | $38.26 | 35,200 | — | — | — | — | — |
| 2008-05-20 | $37.00 | $37.17 | $36.24 | $36.96 | 17,800 | — | — | — | — | — |
| 2008-05-19 | $36.36 | $37.48 | $36.36 | $37.16 | 11,600 | — | — | — | — | — |
| 2008-05-16 | $37.70 | $38.13 | $36.46 | $36.71 | 23,300 | — | — | — | — | — |
| 2008-05-15 | $37.22 | $38.49 | $36.36 | $37.70 | 26,800 | — | — | — | — | — |
| 2008-05-14 | $37.60 | $37.87 | $37.47 | $37.60 | 10,500 | — | — | — | — | — |
| 2008-05-13 | $36.30 | $37.46 | $36.00 | $37.44 | 16,400 | — | — | — | — | — |
| 2008-05-12 | $36.14 | $36.36 | $36.00 | $36.36 | 18,000 | — | — | — | — | — |
| 2008-05-09 | $35.84 | $36.62 | $35.84 | $36.12 | 44,000 | — | — | — | — | — |
| 2008-05-08 | $36.23 | $37.53 | $36.20 | $36.27 | 25,400 | — | — | — | — | — |
| 2008-05-07 | $36.41 | $36.99 | $35.86 | $36.20 | 28,200 | — | — | — | — | — |
| 2008-05-06 | $37.02 | $37.86 | $35.81 | $37.26 | 35,000 | — | — | — | — | — |
| 2008-05-05 | $38.78 | $39.18 | $37.00 | $37.23 | 51,100 | — | — | — | — | — |
| 2008-05-02 | $39.57 | $39.68 | $38.81 | $39.09 | 14,700 | — | — | — | — | — |
| 2008-05-01 | $39.92 | $41.60 | $38.81 | $39.87 | 58,200 | — | — | — | — | — |
| 2008-04-30 | $39.90 | $40.91 | $39.83 | $39.92 | 13,400 | — | — | — | — | — |
| 2008-04-29 | $39.88 | $41.36 | $39.60 | $40.24 | 46,100 | — | — | — | — | — |
| 2008-04-28 | $38.54 | $40.41 | $38.53 | $39.95 | 52,500 | — | — | — | — | — |
| 2008-04-25 | $38.50 | $38.89 | $38.12 | $38.80 | 24,100 | — | — | — | — | — |
| 2008-04-24 | $37.81 | $38.46 | $37.59 | $38.43 | 40,400 | — | — | — | — | — |
| 2008-04-23 | $37.79 | $38.48 | $37.65 | $38.25 | 22,100 | — | — | — | — | — |
| 2008-04-22 | $37.51 | $38.91 | $37.37 | $37.77 | 36,600 | — | — | — | — | — |
| 2008-04-21 | $37.23 | $38.00 | $37.00 | $37.77 | 24,000 | — | — | — | — | — |
| 2008-04-18 | $37.51 | $38.15 | $37.51 | $37.56 | 74,600 | — | — | — | — | — |
| 2008-04-17 | $37.06 | $37.57 | $36.57 | $37.55 | 36,400 | — | — | — | — | — |
| 2008-04-16 | $37.34 | $37.34 | $36.36 | $36.89 | 49,900 | — | — | — | — | — |
| 2008-04-15 | $37.51 | $37.73 | $36.34 | $37.00 | 27,400 | — | — | — | — | — |
| 2008-04-14 | $37.54 | $37.69 | $36.93 | $37.43 | 36,100 | — | — | — | — | — |
| 2008-04-11 | $37.00 | $37.77 | $37.00 | $37.35 | 31,900 | — | — | — | — | — |
| 2008-04-10 | $36.79 | $37.88 | $36.36 | $37.30 | 44,200 | — | — | — | — | — |
| 2008-04-09 | $37.65 | $37.76 | $36.76 | $37.01 | 36,900 | — | — | — | — | — |
| 2008-04-08 | $36.76 | $37.74 | $36.72 | $37.36 | 60,300 | — | — | — | — | — |
| 2008-04-07 | $37.74 | $38.21 | $37.14 | $37.21 | 48,000 | — | — | — | — | — |
| 2008-04-04 | $36.96 | $37.98 | $36.85 | $37.54 | 76,800 | — | — | — | — | — |
| 2008-04-03 | $37.23 | $37.63 | $36.74 | $37.13 | 109,200 | — | — | — | — | — |
| 2008-04-02 | $36.14 | $37.53 | $36.14 | $37.35 | 110,900 | — | — | — | — | — |
| 2008-04-01 | $35.45 | $36.75 | $34.95 | $36.20 | 65,900 | — | — | — | — | — |
| 2008-03-31 | $34.25 | $35.53 | $34.19 | $35.04 | 70,500 | — | — | — | — | — |
| 2008-03-28 | $35.46 | $35.82 | $34.47 | $34.56 | 124,400 | — | — | — | — | — |
| 2008-03-27 | $35.34 | $36.15 | $34.05 | $35.58 | 114,600 | — | — | — | — | — |
| 2008-03-26 | $36.77 | $36.77 | $34.76 | $35.51 | 79,500 | — | — | — | — | — |
| 2008-03-25 | $35.09 | $37.00 | $34.85 | $35.91 | 175,100 | — | — | — | — | — |
| 2008-03-24 | $33.20 | $34.42 | $32.06 | $34.34 | 250,500 | — | — | — | — | — |
| 2008-03-20 | $35.39 | $37.30 | $32.36 | $32.95 | 2,607,900 | — | — | — | — | — |
| 2008-03-19 | $38.11 | $38.99 | $35.08 | $35.50 | 185,000 | — | — | — | — | — |
| 2008-03-18 | $36.04 | $38.53 | $35.03 | $37.52 | 323,200 | — | — | — | — | — |
| 2008-03-17 | $33.90 | $36.35 | $33.01 | $35.60 | 123,400 | — | — | — | — | — |
| 2008-03-14 | $34.79 | $35.27 | $33.01 | $34.55 | 98,800 | — | — | — | — | — |
| 2008-03-13 | $31.12 | $35.44 | $30.52 | $34.99 | 240,100 | — | — | — | — | — |
| 2008-03-12 | $33.89 | $34.50 | $31.03 | $31.60 | 159,200 | — | — | — | — | — |
| 2008-03-11 | $30.79 | $34.00 | $29.89 | $33.04 | 213,400 | — | — | — | — | — |
| 2008-03-10 | $31.13 | $32.11 | $29.27 | $29.56 | 131,300 | — | — | — | — | — |
| 2008-03-07 | $30.45 | $32.66 | $29.65 | $30.63 | 289,600 | — | — | — | — | — |
| 2008-03-06 | $32.97 | $33.60 | $30.25 | $30.56 | 295,000 | — | — | — | — | — |
| 2008-03-05 | $33.26 | $34.75 | $31.58 | $32.87 | 154,900 | — | — | — | — | — |
| 2008-03-04 | $32.44 | $34.28 | $31.52 | $33.67 | 190,900 | — | — | — | — | — |
| 2008-03-03 | $32.45 | $32.98 | $31.60 | $32.44 | 169,400 | — | — | — | — | — |
| 2008-02-29 | $34.61 | $34.61 | $31.60 | $32.94 | 145,100 | — | — | — | — | — |
| 2008-02-28 | $33.34 | $35.90 | $32.53 | $35.27 | 106,100 | — | — | — | — | — |
| 2008-02-27 | $35.57 | $37.45 | $32.52 | $34.13 | 178,900 | — | — | — | — | — |
| 2008-02-26 | $32.61 | $38.20 | $32.61 | $35.97 | 283,000 | — | — | — | — | — |
| 2008-02-25 | $31.37 | $33.55 | $31.37 | $33.29 | 161,400 | — | — | — | — | — |
| 2008-02-22 | $30.75 | $31.52 | $30.41 | $31.35 | 74,000 | — | — | — | — | — |
| 2008-02-21 | $32.79 | $33.47 | $30.57 | $30.97 | 102,800 | — | — | — | — | — |
| 2008-02-20 | $31.01 | $32.95 | $30.25 | $32.53 | 121,900 | — | — | — | — | — |
| 2008-02-19 | $30.90 | $32.45 | $30.40 | $30.80 | 167,900 | — | — | — | — | — |
| 2008-02-15 | $32.82 | $32.82 | $30.31 | $31.26 | 197,700 | — | — | — | — | — |
| 2008-02-14 | $32.86 | $34.95 | $32.20 | $32.45 | 132,100 | — | — | — | — | — |
| 2008-02-13 | $32.30 | $34.10 | $32.30 | $33.28 | 129,700 | — | — | — | — | — |
| 2008-02-12 | $32.56 | $34.25 | $31.58 | $32.24 | 129,700 | — | — | — | — | — |
| 2008-02-11 | $31.09 | $32.94 | $30.16 | $32.03 | 140,500 | — | — | — | — | — |
| 2008-02-08 | $30.16 | $31.93 | $29.66 | $31.29 | 147,800 | — | — | — | — | — |
| 2008-02-07 | $30.98 | $32.35 | $30.12 | $30.60 | 119,700 | — | — | — | — | — |
| 2008-02-06 | $31.00 | $32.75 | $29.80 | $31.09 | 143,300 | — | — | — | — | — |
| 2008-02-05 | $30.15 | $33.00 | $29.61 | $30.99 | 220,000 | — | — | — | — | — |
| 2008-02-04 | $32.27 | $32.27 | $29.90 | $30.65 | 152,400 | — | — | — | — | — |
| 2008-02-01 | $32.90 | $33.93 | $31.05 | $32.81 | 171,600 | — | — | — | — | — |
| 2008-01-31 | $30.46 | $33.03 | $29.56 | $32.87 | 244,100 | — | — | — | — | — |
| 2008-01-30 | $34.40 | $35.31 | $30.78 | $31.14 | 258,700 | — | — | — | — | — |
| 2008-01-29 | $33.66 | $36.35 | $31.67 | $34.97 | 208,000 | — | — | — | — | — |
| 2008-01-28 | $30.95 | $35.50 | $30.00 | $33.60 | 148,000 | — | — | — | — | — |
| 2008-01-25 | $34.20 | $34.44 | $30.04 | $31.48 | 289,200 | — | — | — | — | — |
| 2008-01-24 | $37.63 | $39.95 | $31.76 | $34.64 | 271,500 | — | — | — | — | — |
| 2008-01-23 | $37.00 | $39.50 | $36.12 | $37.62 | 209,000 | — | — | — | — | — |
| 2008-01-22 | $31.83 | $39.47 | $31.83 | $37.56 | 354,600 | — | — | — | — | — |
| 2008-01-18 | $34.79 | $35.92 | $32.75 | $34.47 | 142,700 | — | — | — | — | — |
| 2008-01-17 | $33.08 | $36.30 | $33.08 | $34.71 | 160,700 | — | — | — | — | — |
| 2008-01-16 | $32.25 | $37.12 | $31.75 | $33.13 | 195,400 | — | — | — | — | — |
| 2008-01-15 | $32.71 | $32.75 | $30.02 | $31.85 | 87,700 | — | — | — | — | — |
| 2008-01-14 | $31.91 | $32.92 | $29.91 | $32.66 | 136,900 | — | — | — | — | — |
| 2008-01-11 | $30.80 | $31.78 | $29.05 | $31.30 | 160,700 | — | — | — | — | — |
| 2008-01-10 | $31.14 | $32.80 | $28.24 | $31.31 | 127,300 | — | — | — | — | — |
| 2008-01-09 | $29.30 | $32.04 | $28.10 | $31.85 | 132,600 | — | — | — | — | — |
| 2008-01-08 | $29.82 | $31.71 | $28.11 | $28.65 | 87,900 | — | — | — | — | — |
| 2008-01-07 | $29.47 | $29.59 | $28.10 | $29.27 | 91,000 | — | — | — | — | — |
| 2008-01-04 | $29.26 | $30.25 | $27.12 | $29.53 | 105,300 | — | — | — | — | — |
| 2008-01-03 | $31.00 | $31.76 | $28.87 | $29.39 | 87,500 | — | — | — | — | — |
| 2008-01-02 | $34.11 | $34.57 | $30.91 | $31.09 | 69,100 | — | — | — | — | — |
| 2007-12-31 | $30.98 | $34.10 | $30.00 | $33.84 | 82,000 | — | — | — | — | — |
| 2007-12-28 | $30.54 | $31.67 | $30.00 | $31.41 | 55,600 | — | — | — | — | — |
| 2007-12-27 | $28.19 | $31.18 | $28.19 | $30.10 | 103,600 | — | — | — | — | — |
| 2007-12-26 | $28.93 | $29.23 | $28.85 | $28.87 | 156,500 | — | — | — | — | — |
| 2007-12-24 | $29.96 | $29.96 | $28.80 | $28.96 | 233,600 | — | — | — | — | — |
| 2007-12-21 | $33.13 | $33.13 | $27.65 | $28.10 | 1,393,600 | — | — | — | — | — |
| 2007-12-20 | $34.28 | $34.35 | $33.22 | $33.28 | 35,200 | — | — | — | — | — |
| 2007-12-19 | $34.96 | $34.99 | $33.63 | $33.94 | 28,300 | — | — | — | — | — |
| 2007-12-18 | $34.20 | $34.49 | $34.06 | $34.20 | 21,700 | — | — | — | — | — |
| 2007-12-17 | $34.07 | $34.98 | $34.07 | $34.55 | 15,900 | — | — | — | — | — |
| 2007-12-14 | $34.74 | $34.99 | $34.21 | $34.34 | 25,400 | — | — | — | — | — |
| 2007-12-13 | $35.75 | $35.75 | $34.16 | $35.06 | 18,200 | — | — | — | — | — |
| 2007-12-12 | $37.05 | $37.17 | $35.78 | $35.78 | 25,700 | — | — | — | — | — |
| 2007-12-11 | $37.10 | $37.24 | $36.09 | $36.59 | 40,600 | — | — | — | — | — |
| 2007-12-10 | $37.18 | $37.28 | $36.37 | $37.13 | 10,900 | — | — | — | — | — |
| 2007-12-07 | $37.48 | $37.49 | $35.78 | $37.18 | 45,900 | — | — | — | — | — |
| 2007-12-06 | $36.43 | $37.29 | $36.13 | $37.29 | 20,800 | — | — | — | — | — |
| 2007-12-05 | $36.32 | $36.90 | $36.31 | $36.38 | 15,300 | — | — | — | — | — |
| 2007-12-04 | $36.61 | $36.66 | $36.11 | $36.11 | 10,100 | — | — | — | — | — |
| 2007-12-03 | $37.58 | $38.00 | $36.26 | $36.88 | 16,900 | — | — | — | — | — |
| 2007-11-30 | $38.76 | $39.40 | $37.74 | $37.74 | 7,100 | — | — | — | — | — |
| 2007-11-29 | $38.19 | $39.52 | $38.19 | $38.89 | 8,100 | — | — | — | — | — |
| 2007-11-28 | $37.40 | $38.50 | $37.05 | $38.42 | 31,000 | — | — | — | — | — |
| 2007-11-27 | $36.03 | $37.39 | $35.99 | $37.13 | 11,600 | — | — | — | — | — |
| 2007-11-26 | $36.39 | $36.79 | $35.66 | $35.95 | 14,100 | — | — | — | — | — |
| 2007-11-23 | $36.47 | $36.47 | $36.47 | $36.47 | 900 | — | — | — | — | — |
| 2007-11-21 | $37.18 | $37.18 | $35.46 | $36.38 | 29,000 | — | — | — | — | — |
| 2007-11-20 | $36.99 | $37.77 | $36.95 | $37.54 | 8,200 | — | — | — | — | — |
| 2007-11-19 | $37.35 | $37.35 | $36.76 | $37.06 | 8,100 | — | — | — | — | — |
| 2007-11-16 | $37.21 | $37.96 | $37.02 | $37.71 | 7,900 | — | — | — | — | — |
| 2007-11-15 | $37.14 | $37.24 | $36.37 | $37.24 | 15,900 | — | — | — | — | — |
| 2007-11-14 | $35.93 | $36.87 | $35.93 | $36.40 | 6,400 | — | — | — | — | — |
| 2007-11-13 | $36.12 | $36.81 | $35.25 | $36.64 | 17,600 | — | — | — | — | — |
| 2007-11-12 | $37.69 | $37.98 | $36.02 | $36.02 | 16,200 | — | — | — | — | — |
| 2007-11-09 | $37.28 | $37.81 | $36.89 | $37.80 | 18,400 | — | — | — | — | — |
| 2007-11-08 | $36.27 | $37.94 | $36.27 | $37.38 | 18,400 | — | — | — | — | — |
| 2007-11-07 | $36.99 | $37.64 | $36.05 | $36.31 | 15,700 | — | — | — | — | — |
| 2007-11-06 | $37.74 | $37.75 | $36.82 | $36.94 | 8,600 | — | — | — | — | — |
| 2007-11-05 | $37.60 | $38.45 | $37.10 | $37.91 | 13,700 | — | — | — | — | — |
| 2007-11-02 | $39.16 | $39.88 | $38.51 | $38.51 | 15,800 | — | — | — | — | — |
| 2007-11-01 | $39.14 | $39.87 | $38.30 | $39.47 | 17,900 | — | — | — | — | — |
| 2007-10-31 | $37.76 | $39.40 | $37.08 | $39.31 | 30,800 | — | — | — | — | — |
| 2007-10-30 | $37.19 | $37.72 | $37.00 | $37.72 | 13,400 | — | — | — | — | — |
| 2007-10-29 | $38.50 | $38.91 | $37.10 | $37.41 | 17,800 | — | — | — | — | — |
| 2007-10-26 | $36.60 | $39.33 | $35.01 | $38.33 | 37,700 | — | — | — | — | — |
| 2007-10-25 | $35.28 | $36.86 | $35.28 | $36.80 | 12,700 | — | — | — | — | — |
| 2007-10-24 | $34.59 | $35.76 | $34.01 | $35.76 | 32,400 | — | — | — | — | — |
| 2007-10-23 | $34.36 | $35.08 | $34.36 | $34.59 | 6,000 | — | — | — | — | — |
| 2007-10-22 | $33.95 | $34.43 | $33.57 | $34.00 | 17,000 | — | — | — | — | — |
| 2007-10-19 | $34.24 | $34.57 | $33.96 | $33.96 | 7,600 | — | — | — | — | — |
| 2007-10-18 | $33.54 | $34.29 | $33.54 | $34.29 | 30,100 | — | — | — | — | — |
| 2007-10-17 | $34.75 | $34.75 | $33.60 | $34.07 | 16,300 | — | — | — | — | — |
| 2007-10-16 | $34.22 | $34.30 | $33.64 | $34.10 | 20,800 | — | — | — | — | — |
| 2007-10-15 | $36.08 | $36.95 | $35.00 | $35.03 | 12,300 | — | — | — | — | — |
| 2007-10-12 | $36.33 | $37.13 | $36.16 | $36.16 | 17,000 | — | — | — | — | — |
| 2007-10-11 | $36.59 | $37.16 | $36.21 | $36.42 | 26,000 | — | — | — | — | — |
| 2007-10-10 | $36.53 | $37.08 | $36.37 | $36.49 | 19,500 | — | — | — | — | — |
| 2007-10-09 | $37.00 | $37.10 | $36.48 | $36.60 | 17,400 | — | — | — | — | — |
| 2007-10-08 | $36.68 | $37.14 | $36.25 | $36.52 | 12,500 | — | — | — | — | — |
| 2007-10-05 | $36.24 | $37.16 | $36.24 | $36.84 | 34,900 | — | — | — | — | — |
| 2007-10-04 | $36.92 | $36.92 | $35.93 | $36.20 | 18,700 | — | — | — | — | — |
| 2007-10-03 | $35.78 | $36.75 | $35.10 | $36.02 | 25,400 | — | — | — | — | — |
| 2007-10-02 | $34.39 | $36.01 | $34.39 | $36.01 | 36,100 | — | — | — | — | — |
| 2007-10-01 | $33.42 | $34.32 | $33.30 | $34.10 | 22,300 | — | — | — | — | — |
| 2007-09-28 | $33.90 | $33.98 | $33.24 | $33.50 | 18,000 | — | — | — | — | — |
| 2007-09-27 | $33.11 | $33.88 | $33.10 | $33.86 | 12,000 | — | — | — | — | — |
| 2007-09-26 | $32.65 | $33.58 | $32.64 | $33.21 | 11,300 | — | — | — | — | — |
| 2007-09-25 | $33.67 | $33.79 | $32.82 | $33.15 | 32,500 | — | — | — | — | — |
| 2007-09-24 | $33.82 | $34.84 | $33.74 | $33.79 | 49,900 | — | — | — | — | — |
| 2007-09-21 | $34.27 | $34.62 | $33.59 | $33.90 | 74,400 | — | — | — | — | — |
| 2007-09-20 | $33.44 | $34.84 | $33.39 | $34.48 | 31,100 | — | — | — | — | — |
| 2007-09-19 | $35.01 | $36.20 | $32.81 | $33.27 | 55,000 | — | — | — | — | — |
| 2007-09-18 | $34.82 | $34.96 | $34.50 | $34.96 | 30,700 | — | — | — | — | — |
| 2007-09-17 | $34.71 | $35.49 | $34.71 | $34.87 | 21,000 | — | — | — | — | — |
| 2007-09-14 | $34.36 | $35.26 | $34.05 | $35.00 | 67,000 | — | — | — | — | — |
| 2007-09-13 | $33.80 | $35.08 | $33.80 | $34.83 | 22,400 | — | — | — | — | — |
| 2007-09-12 | $34.21 | $34.24 | $33.72 | $33.99 | 48,200 | — | — | — | — | — |
| 2007-09-11 | $34.28 | $34.71 | $34.01 | $34.21 | 76,000 | — | — | — | — | — |
| 2007-09-10 | $34.19 | $34.49 | $34.01 | $34.22 | 17,900 | — | — | — | — | — |
| 2007-09-07 | $34.36 | $34.92 | $34.09 | $34.25 | 14,100 | — | — | — | — | — |
| 2007-09-06 | $34.27 | $34.91 | $34.12 | $34.67 | 9,500 | — | — | — | — | — |
| 2007-09-05 | $35.01 | $35.26 | $34.29 | $34.39 | 21,700 | — | — | — | — | — |
| 2007-09-04 | $34.65 | $35.60 | $34.53 | $35.43 | 24,500 | — | — | — | — | — |
| 2007-08-31 | $35.11 | $36.00 | $34.86 | $35.12 | 28,200 | — | — | — | — | — |
| 2007-08-30 | $34.36 | $35.51 | $34.36 | $35.17 | 33,600 | — | — | — | — | — |
| 2007-08-29 | $34.56 | $34.85 | $34.20 | $34.85 | 20,100 | — | — | — | — | — |
| 2007-08-28 | $34.37 | $35.32 | $34.31 | $34.77 | 25,900 | — | — | — | — | — |
| 2007-08-27 | $33.99 | $35.90 | $33.99 | $34.91 | 31,200 | — | — | — | — | — |
| 2007-08-24 | $34.13 | $35.20 | $33.97 | $34.54 | 32,800 | — | — | — | — | — |
| 2007-08-23 | $34.25 | $34.74 | $34.07 | $34.55 | 24,900 | — | — | — | — | — |
| 2007-08-22 | $34.01 | $34.27 | $34.00 | $34.01 | 37,900 | — | — | — | — | — |
| 2007-08-21 | $34.10 | $34.75 | $33.87 | $34.16 | 30,200 | — | — | — | — | — |
| 2007-08-20 | $34.20 | $35.04 | $33.90 | $34.28 | 24,300 | — | — | — | — | — |
| 2007-08-17 | $34.78 | $36.76 | $34.10 | $35.25 | 63,400 | — | — | — | — | — |
| 2007-08-16 | $34.25 | $35.37 | $34.00 | $34.58 | 59,300 | — | — | — | — | — |
| 2007-08-15 | $34.95 | $35.53 | $34.45 | $34.64 | 65,500 | — | — | — | — | — |
| 2007-08-14 | $35.27 | $35.52 | $34.44 | $34.69 | 28,600 | — | — | — | — | — |
| 2007-08-13 | $36.00 | $36.57 | $34.68 | $35.05 | 60,900 | — | — | — | — | — |
| 2007-08-10 | $38.67 | $39.71 | $35.20 | $35.72 | 75,400 | — | — | — | — | — |
| 2007-08-09 | $40.50 | $43.15 | $39.33 | $39.40 | 160,900 | — | — | — | — | — |
| 2007-08-08 | $38.52 | $41.95 | $38.07 | $39.98 | 170,900 | — | — | — | — | — |
| 2007-08-07 | $35.00 | $38.25 | $35.00 | $38.12 | 55,700 | — | — | — | — | — |
| 2007-08-06 | $34.75 | $35.96 | $34.30 | $35.42 | 53,600 | — | — | — | — | — |
| 2007-08-03 | $35.19 | $35.19 | $34.39 | $34.53 | 33,400 | — | — | — | — | — |
| 2007-08-02 | $34.00 | $35.06 | $34.00 | $34.89 | 39,500 | — | — | — | — | — |
| 2007-08-01 | $34.04 | $35.48 | $33.67 | $34.11 | 58,400 | — | — | — | — | — |
| 2007-07-31 | $35.52 | $35.52 | $34.15 | $34.65 | 31,900 | — | — | — | — | — |
| 2007-07-30 | $34.95 | $34.95 | $33.77 | $34.10 | 49,700 | — | — | — | — | — |
| 2007-07-27 | $34.31 | $35.64 | $32.04 | $33.41 | 133,200 | — | — | — | — | — |
| 2007-07-26 | $35.11 | $35.50 | $34.93 | $35.50 | 27,300 | — | — | — | — | — |
| 2007-07-25 | $35.72 | $36.33 | $35.22 | $35.78 | 36,700 | — | — | — | — | — |
| 2007-07-24 | $36.29 | $36.52 | $35.27 | $35.27 | 26,500 | — | — | — | — | — |
| 2007-07-23 | $37.65 | $37.70 | $36.68 | $36.87 | 44,900 | — | — | — | — | — |
| 2007-07-20 | $37.99 | $38.11 | $37.15 | $37.85 | 34,600 | — | — | — | — | — |
| 2007-07-19 | $36.50 | $37.79 | $36.18 | $37.57 | 46,000 | — | — | — | — | — |
| 2007-07-18 | $35.93 | $36.99 | $35.93 | $36.84 | 24,900 | — | — | — | — | — |
| 2007-07-17 | $35.42 | $36.36 | $34.97 | $36.05 | 39,700 | — | — | — | — | — |
| 2007-07-16 | $36.05 | $36.07 | $35.27 | $35.73 | 48,400 | — | — | — | — | — |
| 2007-07-13 | $35.45 | $36.79 | $35.09 | $36.69 | 33,400 | — | — | — | — | — |
| 2007-07-12 | $34.47 | $35.71 | $34.20 | $35.70 | 17,700 | — | — | — | — | — |
| 2007-07-11 | $35.66 | $36.17 | $34.25 | $34.63 | 121,300 | — | — | — | — | — |
| 2007-07-10 | $34.77 | $35.10 | $34.50 | $34.92 | 57,300 | — | — | — | — | — |
| 2007-07-09 | $34.57 | $34.67 | $34.25 | $34.55 | 53,600 | — | — | — | — | — |
| 2007-07-06 | $34.90 | $35.45 | $34.63 | $34.80 | 50,000 | — | — | — | — | — |
| 2007-07-05 | $35.82 | $36.45 | $34.32 | $34.90 | 33,400 | — | — | — | — | — |
| 2007-07-03 | $36.83 | $37.25 | $35.79 | $36.05 | 39,400 | — | — | — | — | — |
| 2007-07-02 | $37.34 | $37.73 | $37.04 | $37.09 | 76,400 | — | — | — | — | — |
| 2007-06-29 | $37.68 | $37.68 | $37.45 | $37.52 | 15,200 | — | — | — | — | — |
| 2007-06-28 | $37.80 | $37.80 | $37.21 | $37.45 | 56,200 | — | — | — | — | — |
| 2007-06-27 | $37.46 | $37.92 | $37.42 | $37.72 | 55,300 | — | — | — | — | — |
| 2007-06-26 | $36.95 | $38.08 | $36.90 | $37.95 | 70,300 | — | — | — | — | — |
| 2007-06-25 | $36.70 | $37.69 | $36.70 | $36.99 | 59,900 | — | — | — | — | — |
| 2007-06-22 | $35.36 | $37.03 | $35.35 | $36.90 | 725,500 | — | — | — | — | — |
| 2007-06-21 | $34.39 | $35.69 | $34.39 | $35.69 | 27,800 | — | — | — | — | — |
| 2007-06-20 | $34.52 | $35.09 | $34.33 | $34.65 | 40,800 | — | — | — | — | — |
| 2007-06-19 | $34.34 | $34.51 | $33.79 | $34.36 | 45,000 | — | — | — | — | — |
| 2007-06-18 | $33.84 | $35.06 | $33.84 | $34.67 | 40,600 | — | — | — | — | — |
| 2007-06-15 | $34.82 | $34.82 | $33.95 | $34.17 | 78,700 | — | — | — | — | — |
| 2007-06-14 | $34.08 | $34.93 | $33.95 | $34.25 | 62,400 | — | — | — | — | — |
| 2007-06-13 | $33.70 | $34.24 | $33.52 | $33.99 | 67,300 | — | — | — | — | — |
| 2007-06-12 | $34.93 | $35.02 | $33.77 | $33.86 | 45,500 | — | — | — | — | — |
| 2007-06-11 | $35.59 | $36.22 | $35.16 | $35.18 | 36,100 | — | — | — | — | — |
| 2007-06-08 | $36.00 | $36.72 | $35.05 | $35.76 | 75,100 | — | — | — | — | — |
| 2007-06-07 | $36.70 | $36.83 | $35.78 | $35.87 | 42,200 | — | — | — | — | — |
| 2007-06-06 | $37.50 | $37.91 | $36.77 | $37.04 | 17,500 | — | — | — | — | — |
| 2007-06-05 | $38.13 | $39.45 | $37.70 | $37.91 | 28,900 | — | — | — | — | — |
| 2007-06-04 | $37.99 | $38.71 | $37.43 | $38.40 | 22,300 | — | — | — | — | — |
| 2007-06-01 | $38.75 | $39.36 | $38.09 | $38.16 | 13,800 | — | — | — | — | — |
| 2007-05-31 | $37.79 | $38.72 | $37.79 | $38.64 | 26,500 | — | — | — | — | — |
| 2007-05-30 | $37.10 | $38.24 | $36.76 | $38.24 | 46,100 | — | — | — | — | — |
| 2007-05-29 | $36.68 | $37.76 | $36.47 | $37.43 | 9,500 | — | — | — | — | — |
| 2007-05-25 | $37.00 | $37.11 | $36.47 | $36.62 | 13,600 | — | — | — | — | — |
| 2007-05-24 | $37.36 | $37.72 | $36.52 | $37.02 | 19,100 | — | — | — | — | — |
| 2007-05-23 | $37.40 | $38.21 | $37.25 | $37.57 | 33,800 | — | — | — | — | — |
| 2007-05-22 | $36.83 | $37.99 | $36.81 | $37.80 | 51,500 | — | — | — | — | — |
| 2007-05-21 | $36.50 | $37.06 | $36.50 | $36.92 | 36,000 | — | — | — | — | — |
| 2007-05-18 | $36.69 | $36.73 | $36.32 | $36.52 | 26,700 | — | — | — | — | — |
| 2007-05-17 | $36.33 | $36.79 | $36.27 | $36.67 | 50,200 | — | — | — | — | — |
| 2007-05-16 | $36.30 | $36.40 | $36.23 | $36.35 | 39,200 | — | — | — | — | — |
| 2007-05-15 | $36.34 | $36.54 | $36.15 | $36.28 | 32,300 | — | — | — | — | — |
| 2007-05-14 | $36.30 | $36.74 | $36.20 | $36.40 | 68,300 | — | — | — | — | — |
| 2007-05-11 | $36.49 | $36.85 | $36.11 | $36.35 | 33,100 | — | — | — | — | — |
| 2007-05-10 | $36.34 | $36.46 | $36.15 | $36.20 | 27,700 | — | — | — | — | — |
| 2007-05-09 | $36.29 | $36.61 | $35.26 | $36.61 | 32,300 | — | — | — | — | — |
| 2007-05-08 | $37.04 | $37.04 | $36.00 | $36.66 | 105,600 | — | — | — | — | — |
| 2007-05-07 | $37.06 | $37.45 | $37.02 | $37.16 | 36,200 | — | — | — | — | — |
| 2007-05-04 | $36.69 | $37.29 | $36.00 | $37.18 | 53,700 | — | — | — | — | — |
| 2007-05-03 | $36.12 | $38.19 | $35.33 | $36.76 | 57,500 | — | — | — | — | — |
| 2007-05-02 | $37.15 | $37.90 | $36.15 | $36.78 | 35,900 | — | — | — | — | — |
| 2007-05-01 | $37.44 | $38.12 | $37.15 | $37.82 | 28,800 | — | — | — | — | — |
| 2007-04-30 | $36.94 | $38.17 | $36.94 | $37.56 | 37,600 | — | — | — | — | — |
| 2007-04-27 | $37.56 | $38.13 | $37.05 | $37.89 | 22,900 | — | — | — | — | — |
| 2007-04-26 | $37.02 | $37.82 | $37.02 | $37.75 | 41,100 | — | — | — | — | — |
| 2007-04-25 | $36.68 | $37.72 | $36.25 | $37.05 | 17,700 | — | — | — | — | — |
| 2007-04-24 | $36.22 | $36.73 | $36.11 | $36.52 | 17,400 | — | — | — | — | — |
| 2007-04-23 | $35.70 | $36.44 | $35.70 | $36.44 | 17,300 | — | — | — | — | — |
| 2007-04-20 | $36.35 | $36.35 | $34.80 | $35.88 | 28,200 | — | — | — | — | — |
| 2007-04-19 | $36.14 | $36.14 | $35.71 | $35.80 | 16,700 | — | — | — | — | — |
| 2007-04-18 | $36.52 | $36.85 | $36.08 | $36.44 | 29,100 | — | — | — | — | — |
| 2007-04-17 | $38.04 | $38.04 | $36.63 | $36.83 | 13,500 | — | — | — | — | — |
| 2007-04-16 | $38.00 | $38.12 | $37.84 | $37.95 | 17,300 | — | — | — | — | — |
| 2007-04-13 | $36.60 | $37.83 | $36.29 | $37.70 | 23,900 | — | — | — | — | — |
| 2007-04-12 | $36.05 | $36.51 | $35.98 | $36.51 | 13,300 | — | — | — | — | — |
| 2007-04-11 | $36.00 | $36.38 | $35.75 | $36.02 | 18,200 | — | — | — | — | — |
| 2007-04-10 | $35.69 | $35.91 | $35.69 | $35.90 | 16,000 | — | — | — | — | — |
| 2007-04-09 | $37.67 | $37.68 | $35.95 | $35.95 | 48,600 | — | — | — | — | — |
| 2007-04-05 | $38.20 | $38.24 | $37.05 | $37.38 | 21,200 | — | — | — | — | — |
| 2007-04-04 | $35.61 | $38.74 | $35.43 | $38.21 | 59,400 | — | — | — | — | — |
| 2007-04-03 | $34.87 | $35.82 | $34.74 | $35.76 | 33,700 | — | — | — | — | — |
| 2007-04-02 | $34.95 | $35.19 | $34.63 | $34.80 | 28,200 | — | — | — | — | — |
| 2007-03-30 | $34.75 | $34.95 | $33.99 | $34.95 | 16,600 | — | — | — | — | — |
| 2007-03-29 | $35.30 | $35.30 | $34.33 | $34.33 | 19,500 | — | — | — | — | — |
| 2007-03-28 | $34.84 | $35.24 | $34.69 | $35.00 | 18,700 | — | — | — | — | — |
| 2007-03-27 | $35.31 | $35.31 | $34.85 | $35.00 | 13,000 | — | — | — | — | — |
| 2007-03-26 | $35.40 | $35.40 | $34.86 | $35.07 | 18,500 | — | — | — | — | — |
| 2007-03-23 | $35.20 | $35.56 | $35.20 | $35.41 | 11,300 | — | — | — | — | — |
| 2007-03-22 | $36.00 | $36.11 | $35.11 | $35.38 | 16,800 | — | — | — | — | — |
| 2007-03-21 | $35.24 | $35.80 | $34.84 | $35.75 | 33,000 | — | — | — | — | — |
| 2007-03-20 | $34.58 | $35.20 | $34.54 | $35.20 | 14,400 | — | — | — | — | — |
| 2007-03-19 | $33.57 | $34.83 | $33.57 | $34.74 | 58,400 | — | — | — | — | — |
| 2007-03-16 | $34.08 | $34.57 | $33.53 | $33.70 | 73,000 | — | — | — | — | — |
| 2007-03-15 | $32.32 | $34.09 | $32.32 | $34.09 | 29,700 | — | — | — | — | — |
| 2007-03-14 | $31.93 | $32.67 | $31.93 | $32.57 | 45,900 | — | — | — | — | — |
| 2007-03-13 | $32.78 | $32.90 | $32.09 | $32.20 | 42,100 | — | — | — | — | — |
| 2007-03-12 | $32.45 | $33.56 | $32.36 | $32.64 | 21,400 | — | — | — | — | — |
| 2007-03-09 | $32.54 | $33.01 | $32.54 | $33.01 | 12,900 | — | — | — | — | — |
| 2007-03-08 | $32.33 | $32.61 | $31.88 | $32.22 | 13,800 | — | — | — | — | — |
| 2007-03-07 | $32.23 | $32.66 | $32.05 | $32.14 | 24,200 | — | — | — | — | — |
| 2007-03-06 | $32.36 | $32.62 | $32.14 | $32.28 | 16,200 | — | — | — | — | — |
| 2007-03-05 | $32.00 | $32.52 | $31.90 | $32.00 | 38,900 | — | — | — | — | — |
| 2007-03-02 | $32.21 | $32.56 | $32.21 | $32.23 | 30,400 | — | — | — | — | — |
| 2007-03-01 | $32.28 | $34.14 | $32.10 | $32.61 | 43,500 | — | — | — | — | — |
| 2007-02-28 | $33.00 | $33.59 | $32.85 | $33.01 | 27,100 | — | — | — | — | — |
| 2007-02-27 | $34.45 | $34.67 | $33.05 | $33.10 | 34,600 | — | — | — | — | — |
| 2007-02-26 | $35.02 | $35.25 | $34.74 | $35.07 | 21,400 | — | — | — | — | — |
| 2007-02-23 | $34.24 | $34.87 | $34.11 | $34.75 | 18,700 | — | — | — | — | — |
| 2007-02-22 | $33.88 | $34.55 | $33.84 | $34.44 | 15,100 | — | — | — | — | — |
| 2007-02-21 | $33.71 | $34.05 | $33.71 | $33.91 | 6,200 | — | — | — | — | — |
| 2007-02-20 | $33.93 | $34.24 | $33.52 | $34.05 | 7,000 | — | — | — | — | — |
| 2007-02-16 | $33.68 | $34.10 | $33.57 | $33.85 | 15,300 | — | — | — | — | — |
| 2007-02-15 | $33.36 | $33.71 | $33.31 | $33.55 | 17,700 | — | — | — | — | — |
| 2007-02-14 | $33.47 | $33.54 | $33.00 | $33.50 | 23,300 | — | — | — | — | — |
| 2007-02-13 | $32.96 | $33.58 | $32.96 | $33.58 | 20,800 | — | — | — | — | — |
| 2007-02-12 | $33.03 | $33.48 | $32.84 | $32.95 | 34,700 | — | — | — | — | — |
| 2007-02-09 | $34.26 | $34.26 | $32.75 | $32.92 | 39,500 | — | — | — | — | — |
| 2007-02-08 | $34.50 | $34.87 | $34.10 | $34.42 | 23,700 | — | — | — | — | — |
| 2007-02-07 | $32.98 | $35.42 | $32.79 | $34.55 | 69,600 | — | — | — | — | — |
| 2007-02-06 | $33.07 | $33.20 | $32.69 | $33.20 | 14,800 | — | — | — | — | — |
| 2007-02-05 | $33.01 | $33.30 | $32.78 | $33.01 | 17,800 | — | — | — | — | — |
| 2007-02-02 | $32.72 | $33.21 | $32.72 | $33.14 | 16,600 | — | — | — | — | — |
| 2007-02-01 | $32.96 | $33.16 | $32.40 | $32.40 | 19,100 | — | — | — | — | — |
| 2007-01-31 | $32.20 | $32.96 | $32.04 | $32.37 | 27,300 | — | — | — | — | — |
| 2007-01-30 | $32.02 | $32.51 | $32.02 | $32.31 | 26,100 | — | — | — | — | — |
| 2007-01-29 | $31.70 | $32.53 | $31.70 | $32.36 | 8,800 | — | — | — | — | — |
| 2007-01-26 | $31.68 | $32.17 | $31.65 | $31.92 | 81,100 | — | — | — | — | — |
| 2007-01-25 | $32.91 | $33.19 | $31.68 | $31.75 | 25,300 | — | — | — | — | — |
| 2007-01-24 | $33.00 | $33.00 | $32.30 | $32.63 | 16,400 | — | — | — | — | — |
| 2007-01-23 | $32.66 | $33.35 | $32.39 | $32.39 | 17,500 | — | — | — | — | — |
| 2007-01-22 | $32.25 | $32.54 | $32.00 | $32.00 | 16,400 | — | — | — | — | — |
| 2007-01-19 | $32.21 | $32.70 | $32.09 | $32.27 | 35,600 | — | — | — | — | — |
| 2007-01-18 | $32.53 | $32.75 | $32.16 | $32.22 | 111,500 | — | — | — | — | — |
| 2007-01-17 | $33.00 | $33.58 | $32.46 | $32.63 | 83,800 | — | — | — | — | — |
| 2007-01-16 | $34.37 | $34.37 | $33.00 | $33.00 | 11,400 | — | — | — | — | — |
| 2007-01-12 | $33.00 | $34.37 | $33.00 | $34.09 | 12,600 | — | — | — | — | — |
| 2007-01-11 | $33.10 | $34.53 | $32.50 | $32.88 | 11,000 | — | — | — | — | — |
| 2007-01-10 | $32.47 | $33.09 | $32.25 | $32.84 | 15,000 | — | — | — | — | — |
| 2007-01-09 | $32.73 | $32.73 | $32.25 | $32.53 | 22,800 | — | — | — | — | — |
| 2007-01-08 | $33.01 | $33.15 | $32.10 | $32.54 | 29,500 | — | — | — | — | — |
| 2007-01-05 | $34.63 | $34.63 | $32.95 | $33.16 | 30,400 | — | — | — | — | — |
| 2007-01-04 | $35.00 | $35.14 | $34.53 | $35.00 | 18,500 | — | — | — | — | — |
| 2007-01-03 | $35.99 | $35.99 | $34.14 | $34.92 | 36,500 | — | — | — | — | — |
| 2006-12-29 | $35.86 | $36.18 | $34.73 | $35.04 | 74,500 | — | — | — | — | — |
| 2006-12-28 | $35.44 | $35.75 | $35.38 | $35.73 | 8,100 | — | — | — | — | — |
| 2006-12-27 | $33.91 | $35.45 | $33.91 | $35.33 | 23,700 | — | — | — | — | — |
| 2006-12-26 | $33.83 | $34.17 | $33.69 | $34.02 | 9,300 | — | — | — | — | — |
| 2006-12-22 | $34.08 | $34.37 | $33.54 | $34.32 | 28,900 | — | — | — | — | — |
| 2006-12-21 | $34.05 | $34.20 | $33.76 | $34.03 | 28,900 | — | — | — | — | — |
| 2006-12-20 | $34.00 | $34.21 | $33.76 | $34.05 | 16,400 | — | — | — | — | — |
| 2006-12-19 | $33.91 | $34.35 | $33.71 | $34.32 | 17,100 | — | — | — | — | — |
| 2006-12-18 | $35.45 | $35.45 | $33.76 | $33.97 | 29,700 | — | — | — | — | — |
| 2006-12-15 | $34.96 | $35.10 | $34.68 | $35.04 | 77,100 | — | — | — | — | — |
| 2006-12-14 | $34.92 | $35.43 | $34.69 | $34.69 | 18,300 | — | — | — | — | — |
| 2006-12-13 | $34.73 | $35.42 | $34.73 | $34.92 | 12,400 | — | — | — | — | — |
| 2006-12-12 | $35.28 | $35.28 | $34.40 | $34.41 | 32,500 | — | — | — | — | — |
| 2006-12-11 | $34.72 | $35.40 | $34.72 | $35.20 | 124,700 | — | — | — | — | — |
| 2006-12-08 | $35.39 | $35.39 | $34.72 | $35.05 | 19,800 | — | — | — | — | — |
| 2006-12-07 | $35.69 | $35.72 | $35.40 | $35.40 | 14,400 | — | — | — | — | — |
| 2006-12-06 | $35.53 | $35.70 | $35.41 | $35.44 | 18,200 | — | — | — | — | — |
| 2006-12-05 | $35.50 | $35.72 | $35.30 | $35.67 | 13,700 | — | — | — | — | — |
| 2006-12-04 | $35.54 | $35.99 | $35.24 | $35.53 | 19,300 | — | — | — | — | — |
| 2006-12-01 | $35.45 | $35.50 | $34.90 | $35.41 | 24,500 | — | — | — | — | — |
| 2006-11-30 | $35.22 | $35.99 | $35.22 | $35.50 | 14,400 | — | — | — | — | — |
| 2006-11-29 | $35.13 | $35.91 | $35.12 | $35.41 | 13,700 | — | — | — | — | — |
| 2006-11-28 | $34.59 | $35.00 | $34.59 | $34.95 | 7,300 | — | — | — | — | — |
| 2006-11-27 | $35.62 | $35.62 | $34.73 | $34.75 | 25,000 | — | — | — | — | — |
| 2006-11-24 | $36.25 | $36.25 | $35.74 | $35.80 | 3,500 | — | — | — | — | — |
| 2006-11-22 | $36.70 | $36.78 | $35.39 | $36.32 | 18,400 | — | — | — | — | — |
| 2006-11-21 | $36.80 | $36.80 | $36.31 | $36.58 | 8,600 | — | — | — | — | — |
| 2006-11-20 | $36.20 | $36.92 | $36.11 | $36.92 | 7,100 | — | — | — | — | — |
| 2006-11-17 | $36.61 | $36.61 | $35.74 | $36.24 | 9,700 | — | — | — | — | — |
| 2006-11-16 | $36.10 | $36.75 | $35.82 | $36.61 | 8,900 | — | — | — | — | — |
| 2006-11-15 | $34.72 | $36.07 | $34.72 | $35.93 | 68,000 | — | — | — | — | — |
| 2006-11-14 | $33.92 | $34.62 | $33.78 | $34.62 | 33,500 | — | — | — | — | — |
| 2006-11-13 | $33.85 | $33.99 | $33.58 | $33.79 | 25,700 | — | — | — | — | — |
| 2006-11-10 | $34.03 | $34.13 | $33.30 | $33.78 | 14,200 | — | — | — | — | — |
| 2006-11-09 | $35.94 | $36.09 | $33.88 | $34.08 | 28,600 | — | — | — | — | — |
| 2006-11-08 | $34.25 | $36.12 | $34.25 | $35.79 | 15,800 | — | — | — | — | — |
| 2006-11-07 | $34.00 | $34.83 | $33.99 | $34.48 | 20,800 | — | — | — | — | — |
| 2006-11-06 | $33.27 | $34.13 | $33.13 | $34.01 | 13,700 | — | — | — | — | — |
| 2006-11-03 | $33.09 | $33.54 | $33.00 | $33.05 | 13,500 | — | — | — | — | — |
| 2006-11-02 | $33.00 | $33.12 | $32.80 | $33.06 | 24,700 | — | — | — | — | — |
| 2006-11-01 | $33.63 | $33.74 | $33.02 | $33.13 | 20,500 | — | — | — | — | — |
| 2006-10-31 | $33.25 | $33.85 | $33.00 | $33.58 | 26,200 | — | — | — | — | — |
| 2006-10-30 | $34.18 | $34.35 | $32.57 | $33.33 | 31,200 | — | — | — | — | — |
| 2006-10-27 | $34.55 | $34.61 | $33.97 | $34.35 | 9,600 | — | — | — | — | — |
| 2006-10-26 | $33.64 | $34.70 | $33.48 | $34.70 | 19,300 | — | — | — | — | — |
| 2006-10-25 | $33.20 | $33.40 | $33.01 | $33.40 | 23,200 | — | — | — | — | — |
| 2006-10-24 | $33.25 | $33.39 | $33.00 | $33.23 | 15,000 | — | — | — | — | — |
| 2006-10-23 | $34.60 | $34.60 | $33.13 | $33.45 | 60,500 | — | — | — | — | — |
| 2006-10-20 | $32.80 | $35.42 | $29.18 | $34.79 | 111,800 | — | — | — | — | — |
| 2006-10-19 | $34.09 | $34.78 | $33.76 | $34.26 | 22,900 | — | — | — | — | — |
| 2006-10-18 | $33.33 | $34.90 | $33.33 | $33.70 | 19,100 | — | — | — | — | — |
| 2006-10-17 | $33.45 | $34.09 | $33.25 | $33.54 | 38,800 | — | — | — | — | — |
| 2006-10-16 | $33.31 | $34.80 | $33.31 | $34.52 | 14,800 | — | — | — | — | — |
| 2006-10-13 | $33.18 | $33.35 | $32.98 | $33.22 | 23,700 | — | — | — | — | — |
| 2006-10-12 | $33.27 | $33.40 | $33.01 | $33.29 | 106,500 | — | — | — | — | — |
| 2006-10-11 | $33.31 | $33.37 | $32.93 | $33.05 | 134,800 | — | — | — | — | — |
| 2006-10-10 | $33.10 | $33.84 | $33.10 | $33.33 | 19,800 | — | — | — | — | — |
| 2006-10-09 | $33.10 | $33.63 | $33.00 | $33.29 | 24,200 | — | — | — | — | — |
| 2006-10-06 | $33.02 | $33.52 | $32.49 | $33.22 | 8,000 | — | — | — | — | — |
| 2006-10-05 | $32.01 | $33.45 | $31.84 | $33.26 | 47,900 | — | — | — | — | — |
| 2006-10-04 | $30.63 | $32.58 | $30.35 | $32.11 | 46,700 | — | — | — | — | — |
| 2006-10-03 | $30.68 | $30.68 | $29.92 | $30.24 | 52,200 | — | — | — | — | — |
| 2006-10-02 | $31.40 | $31.50 | $30.47 | $30.65 | 24,000 | — | — | — | — | — |
| 2006-09-29 | $30.23 | $31.51 | $30.23 | $31.51 | 49,700 | — | — | — | — | — |
| 2006-09-28 | $29.26 | $30.47 | $29.26 | $30.16 | 133,900 | — | — | — | — | — |
| 2006-09-27 | $29.47 | $29.47 | $28.90 | $29.14 | 83,600 | — | — | — | — | — |
| 2006-09-26 | $29.30 | $29.84 | $29.01 | $29.46 | 29,900 | — | — | — | — | — |
| 2006-09-25 | $29.88 | $30.23 | $28.92 | $29.41 | 60,600 | — | — | — | — | — |
| 2006-09-22 | $30.46 | $30.46 | $29.81 | $29.94 | 40,400 | — | — | — | — | — |
| 2006-09-21 | $31.09 | $31.09 | $30.26 | $30.45 | 21,100 | — | — | — | — | — |
| 2006-09-20 | $31.97 | $31.97 | $30.98 | $31.10 | 49,400 | — | — | — | — | — |
| 2006-09-19 | $31.76 | $32.65 | $31.50 | $31.76 | 87,600 | — | — | — | — | — |
| 2006-09-18 | $31.94 | $32.36 | $31.75 | $31.84 | 10,700 | — | — | — | — | — |
| 2006-09-15 | $33.30 | $33.34 | $31.58 | $31.93 | 56,900 | — | — | — | — | — |
| 2006-09-14 | $32.88 | $33.44 | $32.55 | $33.11 | 13,100 | — | — | — | — | — |
| 2006-09-13 | $32.41 | $32.93 | $31.84 | $32.87 | 33,000 | — | — | — | — | — |
| 2006-09-12 | $32.07 | $32.50 | $31.84 | $32.47 | 43,600 | — | — | — | — | — |
| 2006-09-11 | $31.86 | $32.44 | $31.86 | $32.00 | 15,000 | — | — | — | — | — |
| 2006-09-08 | $31.95 | $32.00 | $31.65 | $32.00 | 10,600 | — | — | — | — | — |
| 2006-09-07 | $31.85 | $32.96 | $31.85 | $32.08 | 19,700 | — | — | — | — | — |
| 2006-09-06 | $33.03 | $33.03 | $31.73 | $32.00 | 34,700 | — | — | — | — | — |
| 2006-09-05 | $34.32 | $34.73 | $33.28 | $33.28 | 44,200 | — | — | — | — | — |
| 2006-09-01 | $34.65 | $34.73 | $34.19 | $34.21 | 11,800 | — | — | — | — | — |
| 2006-08-31 | $32.55 | $34.27 | $32.55 | $34.02 | 35,500 | — | — | — | — | — |
| 2006-08-30 | $32.58 | $32.74 | $31.95 | $32.61 | 14,000 | — | — | — | — | — |
| 2006-08-29 | $31.54 | $32.24 | $31.33 | $32.06 | 36,700 | — | — | — | — | — |
| 2006-08-28 | $31.57 | $31.91 | $31.38 | $31.41 | 45,200 | — | — | — | — | — |
| 2006-08-25 | $31.25 | $31.78 | $31.25 | $31.65 | 17,700 | — | — | — | — | — |
| 2006-08-24 | $31.24 | $31.62 | $31.24 | $31.36 | 42,600 | — | — | — | — | — |
| 2006-08-23 | $31.17 | $31.69 | $30.90 | $31.13 | 39,800 | — | — | — | — | — |
| 2006-08-22 | $31.00 | $31.52 | $30.80 | $31.07 | 48,600 | — | — | — | — | — |
| 2006-08-21 | $31.10 | $31.37 | $30.99 | $31.06 | 46,500 | — | — | — | — | — |
| 2006-08-18 | $31.66 | $31.72 | $31.26 | $31.36 | 33,700 | — | — | — | — | — |
| 2006-08-17 | $31.63 | $31.82 | $31.35 | $31.50 | 33,200 | — | — | — | — | — |
| 2006-08-16 | $31.34 | $31.78 | $30.31 | $31.60 | 44,000 | — | — | — | — | — |
| 2006-08-15 | $31.00 | $31.71 | $30.88 | $31.35 | 49,000 | — | — | — | — | — |
| 2006-08-14 | $32.70 | $32.89 | $30.72 | $30.78 | 31,400 | — | — | — | — | — |
| 2006-08-11 | $32.29 | $32.30 | $31.83 | $32.30 | 23,800 | — | — | — | — | — |
| 2006-08-10 | $32.34 | $32.43 | $31.40 | $32.20 | 38,700 | — | — | — | — | — |
| 2006-08-09 | $34.22 | $34.22 | $32.28 | $32.49 | 43,400 | — | — | — | — | — |
| 2006-08-08 | $33.50 | $34.48 | $33.18 | $33.73 | 34,100 | — | — | — | — | — |
| 2006-08-07 | $34.00 | $34.18 | $33.52 | $33.75 | 27,900 | — | — | — | — | — |
| 2006-08-04 | $34.00 | $34.70 | $33.59 | $34.04 | 38,000 | — | — | — | — | — |
| 2006-08-03 | $33.54 | $34.96 | $33.52 | $34.76 | 37,100 | — | — | — | — | — |
| 2006-08-02 | $33.28 | $33.97 | $32.98 | $33.58 | 57,700 | — | — | — | — | — |
| 2006-08-01 | $31.80 | $33.18 | $31.77 | $32.95 | 70,600 | — | — | — | — | — |
| 2006-07-31 | $32.04 | $33.37 | $32.04 | $32.75 | 106,900 | — | — | — | — | — |
| 2006-07-28 | $31.85 | $33.12 | $31.35 | $32.95 | 182,700 | — | — | — | — | — |
| 2006-07-27 | $32.54 | $33.77 | $31.25 | $31.85 | 134,900 | — | — | — | — | — |
| 2006-07-26 | $34.41 | $34.49 | $32.65 | $32.92 | 99,000 | — | — | — | — | — |
| 2006-07-25 | $35.77 | $36.46 | $34.62 | $34.73 | 156,800 | — | — | — | — | — |
| 2006-07-24 | $37.06 | $37.15 | $35.94 | $36.04 | 130,200 | — | — | — | — | — |
| 2006-07-21 | $37.48 | $37.50 | $36.26 | $37.08 | 173,100 | — | — | — | — | — |
| 2006-07-20 | $38.90 | $38.90 | $37.51 | $38.01 | 48,700 | — | — | — | — | — |
| 2006-07-19 | $38.00 | $38.89 | $38.00 | $38.67 | 31,500 | — | — | — | — | — |
| 2006-07-18 | $38.78 | $38.91 | $38.00 | $38.13 | 25,000 | — | — | — | — | — |
| 2006-07-17 | $37.96 | $38.86 | $37.96 | $38.22 | 43,400 | — | — | — | — | — |
| 2006-07-14 | $40.75 | $41.70 | $37.35 | $38.33 | 103,400 | — | — | — | — | — |
| 2006-07-13 | $43.02 | $43.02 | $40.02 | $40.89 | 46,000 | — | — | — | — | — |
| 2006-07-12 | $44.40 | $44.40 | $42.94 | $43.19 | 41,400 | — | — | — | — | — |
| 2006-07-11 | $43.35 | $43.92 | $43.00 | $43.82 | 32,300 | — | — | — | — | — |
| 2006-07-10 | $43.50 | $43.56 | $43.16 | $43.36 | 24,700 | — | — | — | — | — |
| 2006-07-07 | $42.89 | $43.42 | $42.87 | $43.33 | 57,400 | — | — | — | — | — |
| 2006-07-06 | $43.20 | $44.46 | $42.64 | $42.88 | 55,200 | — | — | — | — | — |
| 2006-07-05 | $44.50 | $45.49 | $43.12 | $43.67 | 38,300 | — | — | — | — | — |
| 2006-07-03 | $44.61 | $45.48 | $44.59 | $44.90 | 32,300 | — | — | — | — | — |
| 2006-06-30 | $48.37 | $48.37 | $44.44 | $44.44 | 721,100 | — | — | — | — | — |
| 2006-06-29 | $46.50 | $48.21 | $45.61 | $48.13 | 51,100 | — | — | — | — | — |
| 2006-06-28 | $47.45 | $47.45 | $45.40 | $46.26 | 29,000 | — | — | — | — | — |
| 2006-06-27 | $48.00 | $48.29 | $46.92 | $47.40 | 48,000 | — | — | — | — | — |
| 2006-06-26 | $45.64 | $47.91 | $44.89 | $47.77 | 33,300 | — | — | — | — | — |
| 2006-06-23 | $44.99 | $46.60 | $43.03 | $44.94 | 146,700 | — | — | — | — | — |
| 2006-06-22 | $42.76 | $44.12 | $42.05 | $43.50 | 186,000 | — | — | — | — | — |
| 2006-06-21 | $43.01 | $43.30 | $42.87 | $42.97 | 21,500 | — | — | — | — | — |
| 2006-06-20 | $42.51 | $43.40 | $42.51 | $43.36 | 30,300 | — | — | — | — | — |
| 2006-06-19 | $43.41 | $43.96 | $42.63 | $43.16 | 30,400 | — | — | — | — | — |
| 2006-06-16 | $44.50 | $44.50 | $43.15 | $43.18 | 24,300 | — | — | — | — | — |
| 2006-06-15 | $43.90 | $44.79 | $43.88 | $44.34 | 12,700 | — | — | — | — | — |
| 2006-06-14 | $43.17 | $44.10 | $42.50 | $44.10 | 32,200 | — | — | — | — | — |
| 2006-06-13 | $44.21 | $45.14 | $43.55 | $43.79 | 28,000 | — | — | — | — | — |
| 2006-06-12 | $45.25 | $45.51 | $44.37 | $44.79 | 16,800 | — | — | — | — | — |
| 2006-06-09 | $45.10 | $46.10 | $44.44 | $45.21 | 21,300 | — | — | — | — | — |
| 2006-06-08 | $45.59 | $46.26 | $44.95 | $45.20 | 62,600 | — | — | — | — | — |
| 2006-06-07 | $45.76 | $47.19 | $45.49 | $46.14 | 29,000 | — | — | — | — | — |
| 2006-06-06 | $46.33 | $48.47 | $45.07 | $45.64 | 44,700 | — | — | — | — | — |
| 2006-06-05 | $48.06 | $49.85 | $46.29 | $46.85 | 66,500 | — | — | — | — | — |
| 2006-06-02 | $48.85 | $48.97 | $47.76 | $48.23 | 19,100 | — | — | — | — | — |
| 2006-06-01 | $47.20 | $48.80 | $46.85 | $48.57 | 24,900 | — | — | — | — | — |
| 2006-05-31 | $44.98 | $47.85 | $44.98 | $47.43 | 30,400 | — | — | — | — | — |
| 2006-05-30 | $45.49 | $45.95 | $45.06 | $45.43 | 25,700 | — | — | — | — | — |
| 2006-05-26 | $45.53 | $46.75 | $45.40 | $45.83 | 16,300 | — | — | — | — | — |
| 2006-05-25 | $44.97 | $45.20 | $44.57 | $45.16 | 41,100 | — | — | — | — | — |
| 2006-05-24 | $44.78 | $45.35 | $44.55 | $44.98 | 33,100 | — | — | — | — | — |
| 2006-05-23 | $44.58 | $45.00 | $44.58 | $44.98 | 26,400 | — | — | — | — | — |
| 2006-05-22 | $44.17 | $45.05 | $44.01 | $44.29 | 40,400 | — | — | — | — | — |
| 2006-05-19 | $45.39 | $45.40 | $44.00 | $45.05 | 28,500 | — | — | — | — | — |
| 2006-05-18 | $45.33 | $46.74 | $45.00 | $45.41 | 13,900 | — | — | — | — | — |
| 2006-05-17 | $44.46 | $45.38 | $44.46 | $45.10 | 11,000 | — | — | — | — | — |
| 2006-05-16 | $45.14 | $46.35 | $45.00 | $46.18 | 35,700 | — | — | — | — | — |
| 2006-05-15 | $45.01 | $45.92 | $45.01 | $45.55 | 7,000 | — | — | — | — | — |
| 2006-05-12 | $44.70 | $45.80 | $44.70 | $45.31 | 4,500 | — | — | — | — | — |
| 2006-05-11 | $45.01 | $45.47 | $44.84 | $45.00 | 34,700 | — | — | — | — | — |
| 2006-05-10 | $46.25 | $46.32 | $45.70 | $45.70 | 8,900 | — | — | — | — | — |
| 2006-05-09 | $45.84 | $47.07 | $45.79 | $46.40 | 33,500 | — | — | — | — | — |
| 2006-05-08 | $45.15 | $47.36 | $45.15 | $46.24 | 28,300 | — | — | — | — | — |
| 2006-05-05 | $45.50 | $45.90 | $45.50 | $45.74 | 17,800 | — | — | — | — | — |
| 2006-05-04 | $45.55 | $46.39 | $45.16 | $45.40 | 13,000 | — | — | — | — | — |
| 2006-05-03 | $46.00 | $46.44 | $45.06 | $45.89 | 51,200 | — | — | — | — | — |
| 2006-05-02 | $43.02 | $46.98 | $43.02 | $46.35 | 103,500 | — | — | — | — | — |
| 2006-05-01 | $44.49 | $46.88 | $40.75 | $46.50 | 59,400 | — | — | — | — | — |
| 2006-04-28 | $44.70 | $45.85 | $44.70 | $45.27 | 31,800 | — | — | — | — | — |
| 2006-04-27 | $45.31 | $45.60 | $45.01 | $45.46 | 10,500 | — | — | — | — | — |
| 2006-04-26 | $45.00 | $45.13 | $45.00 | $45.06 | 9,700 | — | — | — | — | — |
| 2006-04-25 | $45.08 | $46.02 | $44.81 | $44.81 | 14,200 | — | — | — | — | — |
| 2006-04-24 | $45.35 | $46.62 | $45.35 | $46.02 | 29,800 | — | — | — | — | — |
| 2006-04-21 | $45.83 | $46.77 | $45.75 | $46.68 | 9,700 | — | — | — | — | — |
| 2006-04-20 | $45.24 | $46.26 | $45.23 | $46.07 | 14,900 | — | — | — | — | — |
| 2006-04-19 | $44.93 | $45.73 | $44.55 | $45.68 | 26,600 | — | — | — | — | — |
| 2006-04-18 | $46.00 | $46.60 | $45.03 | $45.61 | 39,500 | — | — | — | — | — |
| 2006-04-17 | $47.23 | $47.24 | $46.09 | $46.34 | 45,300 | — | — | — | — | — |
| 2006-04-13 | $45.36 | $46.18 | $45.07 | $45.55 | 28,800 | — | — | — | — | — |
| 2006-04-12 | $46.37 | $46.60 | $45.09 | $46.24 | 24,600 | — | — | — | — | — |
| 2006-04-11 | $47.25 | $47.47 | $45.10 | $46.30 | 26,100 | — | — | — | — | — |
| 2006-04-10 | $47.64 | $47.94 | $46.55 | $47.25 | 28,000 | — | — | — | — | — |
| 2006-04-07 | $47.00 | $47.73 | $46.63 | $46.99 | 36,400 | — | — | — | — | — |
| 2006-04-06 | $47.64 | $47.98 | $47.00 | $47.45 | 39,000 | — | — | — | — | — |
| 2006-04-05 | $48.91 | $48.91 | $47.32 | $48.08 | 38,900 | — | — | — | — | — |
| 2006-04-04 | $49.00 | $49.00 | $48.62 | $48.91 | 24,200 | — | — | — | — | — |
| 2006-04-03 | $48.55 | $48.98 | $48.42 | $48.96 | 43,500 | — | — | — | — | — |
| 2006-03-31 | $47.85 | $48.59 | $47.85 | $48.59 | 57,000 | — | — | — | — | — |
| 2006-03-30 | $47.90 | $47.93 | $47.75 | $47.91 | 17,700 | — | — | — | — | — |
| 2006-03-29 | $46.23 | $48.50 | $46.23 | $48.03 | 68,800 | — | — | — | — | — |
| 2006-03-28 | $46.00 | $46.05 | $45.51 | $46.00 | 26,000 | — | — | — | — | — |
| 2006-03-27 | $46.05 | $46.05 | $45.44 | $46.00 | 47,000 | — | — | — | — | — |
| 2006-03-24 | $45.46 | $46.08 | $45.18 | $45.94 | 19,100 | — | — | — | — | — |
| 2006-03-23 | $45.30 | $45.94 | $45.17 | $45.82 | 16,800 | — | — | — | — | — |
| 2006-03-22 | $45.65 | $45.82 | $45.10 | $45.49 | 14,200 | — | — | — | — | — |
| 2006-03-21 | $46.05 | $46.05 | $45.03 | $45.67 | 27,200 | — | — | — | — | — |
| 2006-03-20 | $45.42 | $46.00 | $45.04 | $45.60 | 45,200 | — | — | — | — | — |
| 2006-03-17 | $46.00 | $46.25 | $45.75 | $45.75 | 20,500 | — | — | — | — | — |
| 2006-03-16 | $45.03 | $45.73 | $44.95 | $45.73 | 19,600 | — | — | — | — | — |
| 2006-03-15 | $45.72 | $45.90 | $44.71 | $45.30 | 16,400 | — | — | — | — | — |
| 2006-03-14 | $45.60 | $45.60 | $44.50 | $45.02 | 27,000 | — | — | — | — | — |
| 2006-03-13 | $46.54 | $46.54 | $45.04 | $45.26 | 28,800 | — | — | — | — | — |
| 2006-03-10 | $46.25 | $46.34 | $45.60 | $46.10 | 17,900 | — | — | — | — | — |
| 2006-03-09 | $43.38 | $47.00 | $43.02 | $46.37 | 131,600 | — | — | — | — | — |
| 2006-03-08 | $43.31 | $43.55 | $43.00 | $43.21 | 34,100 | — | — | — | — | — |
| 2006-03-07 | $44.71 | $44.71 | $43.59 | $43.99 | 42,400 | — | — | — | — | — |
| 2006-03-06 | $46.00 | $46.98 | $42.87 | $44.27 | 76,900 | — | — | — | — | — |
| 2006-03-03 | $46.50 | $46.86 | $45.78 | $45.90 | 20,600 | — | — | — | — | — |
| 2006-03-02 | $46.25 | $46.30 | $46.04 | $46.29 | 42,900 | — | — | — | — | — |
| 2006-03-01 | $46.08 | $46.45 | $45.11 | $46.45 | 17,800 | — | — | — | — | — |
| 2006-02-28 | $45.88 | $46.05 | $45.44 | $46.05 | 22,000 | — | — | — | — | — |
| 2006-02-27 | $46.09 | $46.24 | $45.81 | $46.00 | 21,100 | — | — | — | — | — |
| 2006-02-24 | $45.54 | $46.00 | $45.45 | $45.96 | 15,200 | — | — | — | — | — |
| 2006-02-23 | $46.10 | $46.10 | $45.16 | $45.96 | 9,200 | — | — | — | — | — |
| 2006-02-22 | $46.01 | $46.01 | $45.10 | $45.80 | 28,200 | — | — | — | — | — |
| 2006-02-21 | $45.83 | $45.83 | $45.05 | $45.55 | 37,700 | — | — | — | — | — |
| 2006-02-17 | $45.60 | $45.89 | $45.16 | $45.54 | 34,300 | — | — | — | — | — |
| 2006-02-16 | $45.32 | $45.88 | $44.27 | $45.26 | 22,000 | — | — | — | — | — |
| 2006-02-15 | $44.25 | $45.99 | $41.50 | $44.98 | 49,100 | — | — | — | — | — |
| 2006-02-14 | $45.12 | $45.12 | $42.60 | $44.03 | 61,400 | — | — | — | — | — |
| 2006-02-13 | $46.50 | $48.00 | $46.07 | $47.23 | 60,600 | — | — | — | — | — |
| 2006-02-10 | $44.41 | $46.82 | $44.41 | $45.92 | 52,800 | — | — | — | — | — |
| 2006-02-09 | $42.95 | $43.81 | $42.85 | $43.81 | 18,000 | — | — | — | — | — |
| 2006-02-08 | $43.00 | $43.80 | $43.00 | $43.28 | 20,700 | — | — | — | — | — |
| 2006-02-07 | $43.99 | $43.99 | $42.73 | $42.94 | 29,800 | — | — | — | — | — |
| 2006-02-06 | $43.44 | $43.44 | $42.58 | $43.32 | 19,500 | — | — | — | — | — |
| 2006-02-03 | $43.43 | $43.99 | $42.57 | $43.20 | 8,600 | — | — | — | — | — |
| 2006-02-02 | $42.69 | $44.25 | $42.00 | $43.21 | 36,700 | — | — | — | — | — |
| 2006-02-01 | $42.83 | $43.12 | $41.54 | $42.48 | 13,300 | — | — | — | — | — |
| 2006-01-31 | $42.42 | $42.42 | $40.36 | $42.40 | 14,700 | — | — | — | — | — |
| 2006-01-30 | $42.13 | $42.50 | $41.68 | $42.03 | 18,500 | — | — | — | — | — |
| 2006-01-27 | $40.58 | $42.97 | $40.52 | $41.50 | 16,800 | — | — | — | — | — |
| 2006-01-26 | $39.74 | $43.99 | $39.74 | $42.12 | 16,400 | — | — | — | — | — |
| 2006-01-25 | $42.90 | $43.95 | $42.33 | $43.45 | 36,400 | — | — | — | — | — |
| 2006-01-24 | $40.52 | $42.73 | $40.27 | $42.48 | 37,400 | — | — | — | — | — |
| 2006-01-23 | $40.15 | $41.18 | $40.03 | $40.72 | 29,200 | — | — | — | — | — |
| 2006-01-20 | $40.86 | $41.29 | $40.06 | $40.15 | 37,500 | — | — | — | — | — |
| 2006-01-19 | $40.35 | $40.94 | $39.54 | $40.52 | 32,300 | — | — | — | — | — |
| 2006-01-18 | $39.01 | $40.15 | $39.01 | $40.15 | 14,100 | — | — | — | — | — |
| 2006-01-17 | $39.70 | $39.72 | $38.30 | $39.61 | 27,900 | — | — | — | — | — |
| 2006-01-13 | $41.00 | $41.00 | $39.54 | $39.59 | 10,500 | — | — | — | — | — |
| 2006-01-12 | $41.50 | $41.75 | $40.31 | $40.59 | 11,600 | — | — | — | — | — |
| 2006-01-11 | $41.65 | $42.00 | $41.05 | $41.62 | 12,700 | — | — | — | — | — |
| 2006-01-10 | $42.43 | $42.43 | $41.42 | $41.67 | 11,700 | — | — | — | — | — |
| 2006-01-09 | $41.35 | $42.00 | $38.00 | $41.82 | 18,700 | — | — | — | — | — |
| 2006-01-06 | $41.96 | $42.52 | $40.59 | $41.32 | 23,400 | — | — | — | — | — |
| 2006-01-05 | $39.40 | $42.73 | $39.40 | $41.78 | 44,600 | — | — | — | — | — |
| 2006-01-04 | $38.25 | $39.40 | $38.25 | $39.40 | 18,600 | — | — | — | — | — |
| 2006-01-03 | $38.35 | $38.99 | $38.31 | $38.95 | 29,900 | — | — | — | — | — |
| 2005-12-30 | $39.40 | $39.40 | $38.09 | $38.28 | 9,600 | — | — | — | — | — |
| 2005-12-29 | $38.35 | $39.32 | $38.04 | $39.28 | 6,900 | — | — | — | — | — |
| 2005-12-28 | $38.15 | $38.40 | $38.15 | $38.31 | 5,800 | — | — | — | — | — |
| 2005-12-27 | $39.81 | $39.81 | $37.90 | $38.09 | 19,800 | — | — | — | — | — |
| 2005-12-23 | $39.85 | $39.85 | $38.91 | $39.42 | 10,200 | — | — | — | — | — |
| 2005-12-22 | $39.47 | $40.00 | $38.90 | $39.85 | 7,800 | — | — | — | — | — |
| 2005-12-21 | $40.62 | $40.62 | $38.76 | $39.18 | 15,200 | — | — | — | — | — |
| 2005-12-20 | $40.61 | $40.61 | $39.70 | $39.81 | 9,200 | — | — | — | — | — |
| 2005-12-19 | $40.64 | $40.75 | $39.71 | $40.61 | 9,800 | — | — | — | — | — |
| 2005-12-16 | $40.62 | $41.33 | $38.60 | $40.64 | 17,400 | — | — | — | — | — |
| 2005-12-15 | $40.35 | $40.79 | $39.02 | $40.62 | 52,400 | — | — | — | — | — |
| 2005-12-14 | $40.35 | $40.35 | $39.25 | $40.14 | 16,300 | — | — | — | — | — |
| 2005-12-13 | $38.40 | $40.35 | $38.40 | $40.15 | 67,900 | — | — | — | — | — |
| 2005-12-12 | $36.59 | $38.49 | $36.51 | $38.25 | 83,800 | — | — | — | — | — |
| 2005-12-09 | $37.70 | $38.50 | $37.37 | $37.42 | 121,500 | — | — | — | — | — |
| 2005-12-08 | $37.65 | $38.63 | $35.25 | $38.20 | 155,800 | — | — | — | — | — |
| 2005-12-07 | $40.29 | $40.29 | $39.25 | $39.34 | 15,600 | — | — | — | — | — |
| 2005-12-06 | $38.76 | $40.21 | $38.76 | $39.83 | 14,800 | — | — | — | — | — |
| 2005-12-05 | $39.25 | $39.75 | $39.05 | $39.25 | 53,700 | — | — | — | — | — |
| 2005-12-02 | $40.92 | $41.07 | $39.94 | $40.35 | 20,800 | — | — | — | — | — |
| 2005-12-01 | $39.99 | $40.47 | $39.57 | $40.18 | 28,100 | — | — | — | — | — |
| 2005-11-30 | $39.02 | $39.94 | $38.27 | $39.26 | 22,600 | — | — | — | — | — |
| 2005-11-29 | $39.00 | $40.33 | $38.60 | $39.42 | 34,500 | — | — | — | — | — |
| 2005-11-28 | $41.21 | $41.87 | $37.38 | $38.79 | 108,400 | — | — | — | — | — |
| 2005-11-25 | $42.38 | $42.38 | $41.50 | $41.90 | 6,800 | — | — | — | — | — |
| 2005-11-23 | $42.25 | $42.83 | $41.55 | $41.82 | 17,200 | — | — | — | — | — |
| 2005-11-22 | $43.50 | $43.50 | $41.53 | $42.13 | 25,100 | — | — | — | — | — |
| 2005-11-21 | $43.50 | $43.50 | $42.41 | $43.02 | 33,100 | — | — | — | — | — |
| 2005-11-18 | $43.42 | $43.59 | $42.35 | $43.22 | 39,000 | — | — | — | — | — |
| 2005-11-17 | $42.90 | $43.19 | $42.32 | $42.98 | 30,900 | — | — | — | — | — |
| 2005-11-16 | $42.00 | $42.48 | $41.96 | $42.10 | 24,100 | — | — | — | — | — |
| 2005-11-15 | $42.49 | $42.49 | $42.00 | $42.38 | 43,500 | — | — | — | — | — |
| 2005-11-14 | $42.23 | $42.49 | $41.90 | $42.25 | 47,400 | — | — | — | — | — |
| 2005-11-11 | $42.08 | $42.49 | $41.79 | $42.23 | 51,500 | — | — | — | — | — |
| 2005-11-10 | $42.65 | $42.65 | $41.10 | $42.20 | 61,200 | — | — | — | — | — |
| 2005-11-09 | $43.35 | $43.35 | $42.46 | $42.98 | 30,600 | — | — | — | — | — |
| 2005-11-08 | $43.50 | $43.68 | $42.05 | $43.42 | 17,000 | — | — | — | — | — |
| 2005-11-07 | $44.95 | $44.95 | $42.00 | $43.10 | 52,700 | — | — | — | — | — |
| 2005-11-04 | $43.85 | $43.85 | $42.60 | $43.15 | 37,800 | — | — | — | — | — |
| 2005-11-03 | $42.50 | $44.50 | $42.50 | $43.00 | 69,300 | — | — | — | — | — |
| 2005-11-02 | $41.75 | $42.48 | $41.36 | $41.77 | 57,000 | — | — | — | — | — |
| 2005-11-01 | $40.99 | $41.75 | $39.12 | $41.72 | 63,700 | — | — | — | — | — |
| 2005-10-31 | $39.35 | $39.75 | $37.75 | $39.46 | 40,700 | — | — | — | — | — |
| 2005-10-28 | $41.75 | $41.75 | $37.22 | $39.01 | 90,900 | — | — | — | — | — |
| 2005-10-27 | $41.75 | $42.00 | $40.66 | $41.50 | 46,900 | — | — | — | — | — |
| 2005-10-26 | $40.75 | $41.98 | $40.62 | $41.50 | 44,300 | — | — | — | — | — |
| 2005-10-25 | $40.75 | $40.80 | $40.50 | $40.58 | 31,200 | — | — | — | — | — |
| 2005-10-24 | $39.60 | $40.67 | $39.60 | $40.67 | 52,400 | — | — | — | — | — |
| 2005-10-21 | $40.53 | $40.53 | $38.77 | $39.51 | 39,800 | — | — | — | — | — |
| 2005-10-20 | $39.63 | $39.88 | $39.00 | $39.48 | 20,400 | — | — | — | — | — |
| 2005-10-19 | $39.10 | $39.88 | $39.02 | $39.24 | 27,600 | — | — | — | — | — |
| 2005-10-18 | $37.70 | $39.25 | $37.70 | $38.90 | 47,100 | — | — | — | — | — |
| 2005-10-17 | $39.50 | $40.51 | $37.06 | $38.52 | 99,200 | — | — | — | — | — |
| 2005-10-14 | $39.29 | $41.53 | $38.90 | $40.50 | 104,800 | — | — | — | — | — |
| 2005-10-13 | $37.60 | $39.50 | $37.25 | $38.81 | 90,500 | — | — | — | — | — |
| 2005-10-12 | $36.00 | $37.89 | $35.61 | $37.00 | 64,800 | — | — | — | — | — |
| 2005-10-11 | $36.17 | $36.17 | $35.75 | $35.82 | 69,900 | — | — | — | — | — |
| 2005-10-10 | $36.38 | $36.90 | $35.63 | $35.99 | 26,500 | — | — | — | — | — |
| 2005-10-07 | $35.83 | $36.10 | $35.07 | $36.02 | 20,300 | — | — | — | — | — |
| 2005-10-06 | $35.20 | $36.10 | $35.11 | $35.81 | 48,700 | — | — | — | — | — |
| 2005-10-05 | $35.76 | $36.55 | $35.02 | $35.58 | 30,300 | — | — | — | — | — |
| 2005-10-04 | $36.00 | $36.79 | $35.79 | $36.09 | 37,600 | — | — | — | — | — |
| 2005-10-03 | $36.31 | $36.50 | $35.76 | $36.00 | 72,400 | — | — | — | — | — |
| 2005-09-30 | $36.00 | $36.28 | $35.76 | $36.28 | 12,000 | — | — | — | — | — |
| 2005-09-29 | $35.97 | $36.00 | $35.80 | $36.00 | 13,900 | — | — | — | — | — |
| 2005-09-28 | $36.45 | $36.71 | $36.12 | $36.29 | 18,300 | — | — | — | — | — |
| 2005-09-27 | $36.10 | $36.36 | $35.77 | $36.35 | 34,200 | — | — | — | — | — |
| 2005-09-26 | $36.04 | $36.27 | $35.90 | $36.10 | 41,500 | — | — | — | — | — |
| 2005-09-23 | $36.13 | $36.13 | $35.66 | $35.79 | 11,400 | — | — | — | — | — |
| 2005-09-22 | $35.91 | $36.23 | $35.11 | $36.00 | 103,700 | — | — | — | — | — |
| 2005-09-21 | $35.00 | $35.60 | $35.00 | $35.42 | 23,600 | — | — | — | — | — |
| 2005-09-20 | $36.40 | $36.65 | $35.13 | $35.48 | 15,300 | — | — | — | — | — |
| 2005-09-19 | $36.90 | $36.90 | $35.93 | $36.13 | 10,900 | — | — | — | — | — |
| 2005-09-16 | $36.75 | $36.89 | $36.51 | $36.54 | 16,100 | — | — | — | — | — |
| 2005-09-15 | $36.00 | $36.66 | $36.00 | $36.51 | 10,000 | — | — | — | — | — |
| 2005-09-14 | $36.32 | $36.32 | $35.71 | $35.80 | 48,800 | — | — | — | — | — |
| 2005-09-13 | $36.25 | $36.25 | $35.84 | $36.05 | 69,000 | — | — | — | — | — |
| 2005-09-12 | $35.00 | $36.21 | $34.99 | $36.00 | 21,200 | — | — | — | — | — |
| 2005-09-09 | $35.95 | $36.10 | $35.16 | $35.51 | 11,600 | — | — | — | — | — |
| 2005-09-08 | $36.01 | $36.23 | $35.42 | $35.95 | 17,900 | — | — | — | — | — |
| 2005-09-07 | $36.68 | $36.68 | $35.29 | $36.01 | 33,100 | — | — | — | — | — |
| 2005-09-06 | $36.77 | $36.90 | $36.18 | $36.18 | 60,900 | — | — | — | — | — |
| 2005-09-02 | $37.00 | $37.15 | $34.77 | $36.08 | 149,400 | — | — | — | — | — |
| 2005-09-01 | $34.13 | $36.50 | $33.80 | $36.12 | 219,200 | — | — | — | — | — |
| 2005-08-31 | $32.66 | $33.76 | $32.03 | $33.54 | 40,900 | — | — | — | — | — |
| 2005-08-30 | $31.98 | $32.40 | $31.86 | $32.16 | 9,300 | — | — | — | — | — |
| 2005-08-29 | $32.01 | $32.45 | $31.99 | $32.45 | 9,200 | — | — | — | — | — |
| 2005-08-26 | $32.66 | $32.66 | $32.25 | $32.62 | 1,300 | — | — | — | — | — |
| 2005-08-25 | $32.30 | $32.33 | $32.00 | $32.24 | 3,600 | — | — | — | — | — |
| 2005-08-24 | $32.50 | $33.16 | $32.30 | $32.30 | 4,800 | — | — | — | — | — |
| 2005-08-23 | $31.80 | $32.23 | $31.80 | $32.22 | 8,100 | — | — | — | — | — |
| 2005-08-22 | $31.88 | $32.31 | $31.76 | $31.98 | 10,200 | — | — | — | — | — |
| 2005-08-19 | $32.04 | $32.35 | $32.04 | $32.07 | 6,600 | — | — | — | — | — |
| 2005-08-18 | $32.25 | $32.88 | $32.18 | $32.70 | 13,400 | — | — | — | — | — |
| 2005-08-17 | $32.53 | $32.53 | $31.55 | $32.25 | 10,100 | — | — | — | — | — |
| 2005-08-16 | $32.11 | $32.85 | $32.00 | $32.00 | 20,200 | — | — | — | — | — |
| 2005-08-15 | $34.04 | $34.04 | $32.26 | $32.71 | 27,600 | — | — | — | — | — |
| 2005-08-12 | $34.15 | $34.24 | $33.66 | $34.24 | 12,100 | — | — | — | — | — |
| 2005-08-11 | $32.75 | $34.41 | $32.00 | $34.08 | 61,500 | — | — | — | — | — |
| 2005-08-10 | $32.80 | $32.91 | $32.80 | $32.91 | 500 | — | — | — | — | — |
| 2005-08-09 | $32.67 | $33.00 | $32.56 | $32.83 | 4,900 | — | — | — | — | — |
| 2005-08-08 | $33.21 | $33.21 | $32.49 | $32.91 | 14,600 | — | — | — | — | — |
| 2005-08-05 | $32.50 | $33.10 | $31.85 | $32.85 | 21,100 | — | — | — | — | — |
| 2005-08-04 | $32.99 | $33.11 | $31.00 | $33.00 | 12,900 | — | — | — | — | — |
| 2005-08-03 | $33.09 | $33.09 | $32.54 | $32.59 | 4,300 | — | — | — | — | — |
| 2005-08-02 | $31.57 | $32.98 | $31.25 | $32.53 | 19,100 | — | — | — | — | — |
| 2005-08-01 | $30.25 | $31.17 | $30.25 | $31.02 | 13,700 | — | — | — | — | — |
| 2005-07-29 | $31.61 | $31.82 | $30.25 | $30.50 | 11,500 | — | — | — | — | — |
| 2005-07-28 | $33.06 | $33.06 | $31.87 | $32.00 | 12,900 | — | — | — | — | — |
| 2005-07-27 | $32.52 | $33.11 | $31.75 | $32.54 | 4,700 | — | — | — | — | — |
| 2005-07-26 | $32.77 | $33.30 | $32.77 | $33.20 | 3,300 | — | — | — | — | — |
| 2005-07-25 | $33.00 | $33.69 | $33.00 | $33.30 | 9,200 | — | — | — | — | — |
| 2005-07-22 | $33.74 | $33.74 | $32.00 | $33.00 | 15,300 | — | — | — | — | — |
| 2005-07-21 | $30.54 | $33.89 | $30.00 | $33.00 | 40,400 | — | — | — | — | — |
| 2005-07-20 | $30.39 | $30.53 | $29.48 | $30.53 | 16,700 | — | — | — | — | — |
| 2005-07-19 | $30.00 | $30.00 | $29.29 | $30.00 | 8,500 | — | — | — | — | — |
| 2005-07-18 | $29.25 | $29.61 | $29.00 | $29.48 | 6,700 | — | — | — | — | — |
| 2005-07-15 | $29.00 | $29.00 | $28.04 | $28.81 | 3,900 | — | — | — | — | — |
| 2005-07-14 | $28.77 | $28.95 | $28.72 | $28.95 | 1,300 | — | — | — | — | — |
| 2005-07-13 | $28.52 | $29.00 | $28.52 | $29.00 | 5,700 | — | — | — | — | — |
| 2005-07-12 | $28.85 | $29.00 | $28.79 | $28.95 | 9,300 | — | — | — | — | — |
| 2005-07-11 | $28.02 | $28.97 | $27.52 | $28.65 | 14,400 | — | — | — | — | — |
| 2005-07-08 | $28.70 | $28.70 | $28.02 | $28.42 | 4,800 | — | — | — | — | — |
| 2005-07-07 | $28.50 | $28.50 | $28.13 | $28.50 | 3,600 | — | — | — | — | — |
| 2005-07-06 | $27.80 | $28.49 | $26.14 | $28.40 | 12,600 | — | — | — | — | — |
| 2005-07-05 | $28.00 | $28.35 | $28.00 | $28.15 | 8,000 | — | — | — | — | — |
| 2005-07-01 | $28.50 | $28.50 | $28.21 | $28.25 | 20,800 | — | — | — | — | — |
| 2005-06-30 | $27.80 | $28.39 | $27.80 | $28.18 | 5,400 | — | — | — | — | — |
| 2005-06-29 | $28.00 | $28.40 | $28.00 | $28.19 | 11,300 | — | — | — | — | — |
| 2005-06-28 | $28.30 | $28.49 | $28.30 | $28.30 | 9,300 | — | — | — | — | — |
| 2005-06-27 | $28.30 | $28.41 | $28.22 | $28.40 | 17,700 | — | — | — | — | — |
| 2005-06-24 | $28.50 | $28.54 | $28.15 | $28.15 | 15,600 | — | — | — | — | — |
| 2005-06-23 | $28.30 | $28.65 | $28.30 | $28.54 | 10,700 | — | — | — | — | — |
| 2005-06-22 | $28.50 | $28.50 | $28.25 | $28.35 | 7,600 | — | — | — | — | — |
| 2005-06-21 | $28.45 | $28.45 | $27.85 | $27.96 | 10,700 | — | — | — | — | — |
| 2005-06-20 | $27.75 | $27.99 | $27.63 | $27.99 | 15,200 | — | — | — | — | — |
| 2005-06-17 | $28.50 | $28.50 | $27.86 | $28.18 | 20,500 | — | — | — | — | — |
| 2005-06-16 | $28.50 | $28.50 | $28.17 | $28.33 | 8,400 | — | — | — | — | — |
| 2005-06-15 | $28.31 | $28.34 | $28.03 | $28.33 | 9,200 | — | — | — | — | — |
| 2005-06-14 | $27.88 | $28.36 | $27.85 | $28.25 | 7,500 | — | — | — | — | — |
| 2005-06-13 | $28.70 | $28.70 | $28.43 | $28.50 | 10,600 | — | — | — | — | — |
| 2005-06-10 | $27.41 | $28.55 | $27.41 | $28.42 | 18,800 | — | — | — | — | — |
| 2005-06-09 | $27.62 | $27.80 | $26.61 | $27.39 | 6,300 | — | — | — | — | — |
| 2005-06-08 | $28.70 | $28.70 | $27.93 | $28.20 | 8,200 | — | — | — | — | — |
| 2005-06-07 | $27.70 | $28.51 | $27.50 | $28.14 | 8,000 | — | — | — | — | — |
| 2005-06-06 | $28.64 | $28.64 | $28.00 | $28.28 | 12,200 | — | — | — | — | — |
| 2005-06-03 | $28.12 | $28.30 | $27.47 | $28.01 | 9,500 | — | — | — | — | — |
| 2005-06-02 | $27.66 | $28.00 | $26.65 | $27.48 | 14,500 | — | — | — | — | — |
| 2005-06-01 | $26.90 | $27.55 | $26.90 | $27.05 | 13,700 | — | — | — | — | — |
| 2005-05-31 | $27.51 | $27.51 | $26.22 | $26.91 | 21,300 | — | — | — | — | — |
| 2005-05-27 | $27.72 | $28.25 | $26.50 | $26.84 | 17,600 | — | — | — | — | — |
| 2005-05-26 | $27.31 | $27.60 | $27.00 | $27.09 | 7,900 | — | — | — | — | — |
| 2005-05-25 | $26.51 | $26.69 | $26.50 | $26.69 | 2,500 | — | — | — | — | — |
| 2005-05-24 | $26.00 | $26.97 | $26.00 | $26.87 | 5,900 | — | — | — | — | — |
| 2005-05-23 | $26.25 | $26.85 | $26.23 | $26.85 | 7,900 | — | — | — | — | — |
| 2005-05-20 | $26.30 | $26.37 | $26.20 | $26.20 | 2,500 | — | — | — | — | — |
| 2005-05-19 | $27.24 | $27.24 | $26.30 | $26.56 | 4,100 | — | — | — | — | — |
| 2005-05-18 | $26.97 | $27.53 | $26.85 | $26.99 | 8,100 | — | — | — | — | — |
| 2005-05-17 | $27.74 | $27.79 | $27.03 | $27.55 | 6,700 | — | — | — | — | — |
| 2005-05-16 | $26.52 | $27.97 | $26.30 | $27.64 | 19,200 | — | — | — | — | — |
| 2005-05-13 | $27.76 | $27.76 | $26.79 | $26.79 | 26,600 | — | — | — | — | — |
| 2005-05-12 | $27.80 | $27.99 | $27.59 | $27.62 | 5,000 | — | — | — | — | — |
| 2005-05-11 | $28.40 | $28.40 | $27.72 | $27.72 | 19,300 | — | — | — | — | — |
| 2005-05-10 | $27.45 | $28.09 | $27.45 | $27.90 | 42,300 | — | — | — | — | — |
| 2005-05-09 | $26.24 | $27.25 | $26.24 | $27.21 | 12,500 | — | — | — | — | — |
| 2005-05-06 | $26.77 | $27.05 | $26.77 | $26.85 | 19,700 | — | — | — | — | — |
| 2005-05-05 | $26.31 | $26.88 | $26.00 | $26.88 | 6,100 | — | — | — | — | — |
| 2005-05-04 | $27.49 | $27.49 | $26.61 | $26.84 | 20,200 | — | — | — | — | — |
| 2005-05-03 | $27.38 | $27.49 | $27.10 | $27.40 | 28,900 | — | — | — | — | — |
| 2005-05-02 | $26.30 | $27.38 | $26.30 | $27.38 | 37,200 | — | — | — | — | — |
| 2005-04-29 | $25.55 | $27.15 | $25.55 | $26.50 | 68,600 | — | — | — | — | — |
| 2005-04-28 | $24.62 | $24.76 | $24.00 | $24.76 | 5,600 | — | — | — | — | — |
| 2005-04-27 | $25.38 | $25.40 | $24.62 | $24.97 | 5,200 | — | — | — | — | — |
| 2005-04-26 | $24.61 | $25.48 | $24.00 | $25.40 | 10,400 | — | — | — | — | — |
| 2005-04-25 | $24.80 | $25.24 | $24.64 | $25.23 | 9,100 | — | — | — | — | — |
| 2005-04-22 | $24.21 | $24.40 | $24.13 | $24.24 | 7,000 | — | — | — | — | — |
| 2005-04-21 | $24.62 | $24.77 | $24.24 | $24.43 | 16,900 | — | — | — | — | — |
| 2005-04-20 | $23.93 | $24.12 | $23.85 | $23.98 | 19,600 | — | — | — | — | — |
| 2005-04-19 | $23.15 | $23.98 | $23.15 | $23.60 | 17,900 | — | — | — | — | — |
| 2005-04-18 | $23.00 | $23.27 | $23.00 | $23.15 | 15,400 | — | — | — | — | — |
| 2005-04-15 | $23.25 | $23.30 | $23.05 | $23.05 | 4,100 | — | — | — | — | — |
| 2005-04-14 | $23.01 | $23.22 | $23.00 | $23.05 | 14,600 | — | — | — | — | — |
| 2005-04-13 | $23.25 | $23.25 | $23.04 | $23.07 | 12,000 | — | — | — | — | — |
| 2005-04-12 | $23.37 | $23.84 | $23.30 | $23.30 | 13,100 | — | — | — | — | — |
| 2005-04-11 | $25.00 | $25.00 | $23.29 | $23.36 | 14,400 | — | — | — | — | — |
| 2005-04-08 | $23.00 | $25.00 | $23.00 | $23.50 | 27,000 | — | — | — | — | — |
| 2005-04-07 | $24.25 | $25.00 | $23.31 | $23.40 | 18,600 | — | — | — | — | — |
| 2005-04-06 | $25.78 | $25.78 | $23.05 | $23.37 | 31,400 | — | — | — | — | — |
| 2005-04-05 | $23.45 | $27.00 | $23.40 | $23.41 | 11,600 | — | — | — | — | — |
| 2005-04-04 | $23.20 | $26.94 | $23.20 | $23.50 | 33,100 | — | — | — | — | — |
| 2005-04-01 | $24.00 | $24.50 | $22.50 | $23.49 | 34,200 | — | — | — | — | — |
| 2005-03-31 | $24.26 | $24.49 | $24.07 | $24.18 | 32,600 | — | — | — | — | — |
| 2005-03-30 | $24.91 | $25.18 | $24.51 | $24.65 | 14,800 | — | — | — | — | — |
| 2005-03-29 | $25.56 | $25.56 | $24.94 | $25.10 | 7,000 | — | — | — | — | — |
| 2005-03-28 | $25.75 | $26.19 | $25.55 | $25.72 | 3,800 | — | — | — | — | — |
| 2005-03-24 | $25.62 | $25.81 | $25.55 | $25.55 | 25,100 | — | — | — | — | — |
| 2005-03-23 | $27.25 | $27.25 | $25.51 | $25.85 | 38,300 | — | — | — | — | — |
| 2005-03-22 | $27.29 | $27.45 | $26.39 | $26.93 | 14,600 | — | — | — | — | — |
| 2005-03-21 | $28.00 | $28.00 | $26.81 | $27.00 | 8,900 | — | — | — | — | — |
| 2005-03-18 | $26.50 | $27.44 | $26.50 | $27.44 | 13,500 | — | — | — | — | — |
| 2005-03-17 | $28.07 | $28.07 | $26.56 | $26.83 | 12,200 | — | — | — | — | — |
| 2005-03-16 | $27.98 | $27.98 | $27.22 | $27.22 | 2,900 | — | — | — | — | — |
| 2005-03-15 | $28.10 | $28.10 | $26.11 | $27.92 | 28,800 | — | — | — | — | — |
| 2005-03-14 | $26.52 | $27.67 | $25.02 | $27.67 | 55,000 | — | — | — | — | — |
| 2005-03-11 | $27.38 | $27.68 | $27.00 | $27.00 | 7,600 | — | — | — | — | — |
| 2005-03-10 | $28.00 | $28.00 | $27.48 | $27.48 | 7,300 | — | — | — | — | — |
| 2005-03-09 | $28.50 | $28.50 | $28.00 | $28.00 | 14,400 | — | — | — | — | — |
| 2005-03-08 | $28.50 | $28.50 | $27.55 | $28.12 | 13,800 | — | — | — | — | — |
| 2005-03-07 | $27.39 | $28.00 | $27.38 | $27.95 | 38,300 | — | — | — | — | — |
| 2005-03-04 | $28.18 | $28.30 | $27.00 | $27.38 | 27,200 | — | — | — | — | — |
| 2005-03-03 | $28.29 | $28.29 | $26.85 | $27.54 | 31,500 | — | — | — | — | — |
| 2005-03-02 | $27.80 | $28.80 | $27.18 | $28.12 | 39,700 | — | — | — | — | — |
| 2005-03-01 | $27.43 | $28.24 | $27.05 | $27.23 | 77,500 | — | — | — | — | — |
| 2005-02-28 | $26.88 | $29.74 | $25.60 | $26.83 | 125,600 | — | — | — | — | — |
| 2005-02-25 | $25.00 | $25.00 | $24.65 | $24.65 | 4,400 | — | — | — | — | — |
| 2005-02-24 | $24.55 | $25.25 | $24.55 | $24.92 | 9,600 | — | — | — | — | — |
| 2005-02-23 | $24.51 | $25.29 | $23.75 | $24.70 | 23,800 | — | — | — | — | — |
| 2005-02-22 | $24.70 | $25.08 | $24.50 | $24.82 | 11,400 | — | — | — | — | — |
| 2005-02-18 | $25.19 | $25.24 | $24.50 | $25.00 | 10,800 | — | — | — | — | — |
| 2005-02-17 | $24.51 | $25.40 | $24.51 | $25.16 | 11,100 | — | — | — | — | — |
| 2005-02-16 | $24.51 | $25.49 | $24.51 | $25.40 | 40,800 | — | — | — | — | — |
| 2005-02-15 | $25.65 | $25.70 | $25.22 | $25.35 | 13,600 | — | — | — | — | — |
| 2005-02-14 | $25.32 | $25.55 | $25.19 | $25.37 | 17,100 | — | — | — | — | — |
| 2005-02-11 | $25.00 | $25.39 | $25.00 | $25.30 | 11,700 | — | — | — | — | — |
| 2005-02-10 | $25.32 | $25.40 | $25.00 | $25.12 | 6,900 | — | — | — | — | — |
| 2005-02-09 | $25.10 | $25.44 | $25.00 | $25.01 | 10,000 | — | — | — | — | — |
| 2005-02-08 | $25.64 | $25.68 | $25.40 | $25.41 | 27,200 | — | — | — | — | — |
| 2005-02-07 | $25.47 | $25.68 | $25.05 | $25.39 | 28,000 | — | — | — | — | — |
| 2005-02-04 | $25.90 | $25.90 | $24.21 | $25.04 | 31,600 | — | — | — | — | — |
| 2005-02-03 | $26.07 | $26.07 | $24.23 | $25.23 | 50,900 | — | — | — | — | — |
| 2005-02-02 | $24.80 | $26.00 | $24.50 | $25.71 | 53,100 | — | — | — | — | — |
| 2005-02-01 | $24.16 | $24.76 | $24.06 | $24.49 | 72,900 | — | — | — | — | 2-for-1 |
| 2005-01-31 | $23.94 | $24.00 | $23.62 | $23.86 | 29,800 | — | — | — | — | — |
| 2005-01-28 | $23.00 | $23.50 | $23.00 | $23.42 | 11,800 | — | — | — | — | — |
| 2005-01-27 | $23.63 | $23.75 | $23.35 | $23.35 | 12,800 | — | — | — | — | — |
| 2005-01-26 | $23.10 | $23.50 | $23.10 | $23.49 | 19,400 | — | — | — | — | — |
| 2005-01-25 | $23.10 | $23.49 | $23.09 | $23.09 | 14,000 | — | — | — | — | — |
| 2005-01-24 | $23.25 | $23.47 | $23.18 | $23.42 | 30,000 | — | — | — | — | — |
| 2005-01-21 | $24.38 | $24.51 | $23.05 | $23.06 | 73,200 | — | — | — | — | — |
| 2005-01-20 | $25.00 | $25.00 | $24.12 | $24.12 | 25,600 | — | — | — | — | — |
| 2005-01-19 | $24.69 | $24.70 | $24.54 | $24.69 | 11,000 | — | — | — | — | — |
| 2005-01-18 | $24.72 | $24.95 | $24.54 | $24.54 | 32,600 | — | — | — | — | — |
| 2005-01-14 | $24.98 | $24.98 | $24.57 | $24.72 | 27,200 | — | — | — | — | — |
| 2005-01-13 | $24.45 | $24.85 | $24.39 | $24.40 | 17,600 | — | — | — | — | — |
| 2005-01-12 | $23.98 | $24.46 | $23.98 | $24.17 | 31,200 | — | — | — | — | — |
| 2005-01-11 | $23.52 | $23.89 | $23.52 | $23.75 | 16,800 | — | — | — | — | — |
| 2005-01-10 | $23.50 | $23.52 | $23.39 | $23.52 | 26,400 | — | — | — | — | — |
| 2005-01-07 | $23.49 | $23.49 | $23.14 | $23.20 | 45,600 | — | — | — | — | — |
| 2005-01-06 | $22.38 | $22.56 | $22.38 | $22.38 | 13,000 | — | — | — | — | — |
| 2005-01-05 | $22.54 | $22.59 | $22.47 | $22.47 | 2,400 | — | — | — | — | — |
| 2005-01-04 | $22.40 | $22.40 | $22.40 | $22.40 | 800 | — | — | — | — | — |
| 2005-01-03 | $22.27 | $23.00 | $22.27 | $22.42 | 61,800 | — | — | — | — | — |
| 2004-12-31 | $22.35 | $22.52 | $22.35 | $22.50 | 13,800 | — | — | — | — | — |
| 2004-12-30 | $22.30 | $22.48 | $22.29 | $22.48 | 3,000 | — | — | — | — | — |
| 2004-12-29 | $22.36 | $22.50 | $22.36 | $22.50 | 13,000 | — | — | — | — | — |
| 2004-12-28 | $21.75 | $22.36 | $21.75 | $22.23 | 3,200 | — | — | — | — | — |
| 2004-12-27 | $22.43 | $22.50 | $22.23 | $22.23 | 6,200 | — | — | — | — | — |
| 2004-12-23 | $22.42 | $22.50 | $22.42 | $22.50 | 3,200 | — | — | — | — | — |
| 2004-12-22 | $22.25 | $22.25 | $22.25 | $22.25 | 600 | — | — | — | — | — |
| 2004-12-21 | $22.31 | $22.42 | $22.31 | $22.42 | 4,200 | — | — | — | — | — |
| 2004-12-20 | $22.36 | $22.36 | $22.22 | $22.25 | 2,600 | — | — | — | — | — |
| 2004-12-17 | $22.28 | $22.30 | $22.00 | $22.00 | 4,800 | — | — | — | — | — |
| 2004-12-16 | $22.75 | $22.75 | $22.28 | $22.38 | 11,800 | — | — | — | — | — |
| 2004-12-15 | $22.12 | $22.75 | $22.12 | $22.50 | 27,000 | — | — | — | — | — |
| 2004-12-14 | $20.55 | $22.68 | $20.55 | $22.25 | 16,400 | — | — | — | — | — |
| 2004-12-13 | $20.60 | $21.55 | $20.60 | $21.55 | 5,800 | — | — | — | — | — |
| 2004-12-10 | $20.05 | $20.69 | $20.05 | $20.69 | 6,800 | — | — | — | — | — |
| 2004-12-09 | $20.05 | $20.25 | $20.05 | $20.25 | 1,600 | — | — | — | — | — |
| 2004-12-08 | $20.44 | $20.48 | $20.44 | $20.48 | 1,800 | — | — | — | — | — |
| 2004-12-07 | $20.44 | $20.57 | $20.44 | $20.44 | 8,400 | — | — | — | — | — |
| 2004-12-06 | $20.50 | $20.58 | $20.44 | $20.50 | 12,000 | — | — | — | — | — |
| 2004-12-03 | $20.50 | $20.58 | $20.50 | $20.55 | 12,600 | — | — | — | — | — |
| 2004-12-02 | $19.80 | $20.76 | $19.80 | $20.56 | 34,600 | — | — | — | — | — |
| 2004-12-01 | $20.03 | $20.43 | $19.70 | $19.74 | 349,600 | — | — | — | — | — |
| 2004-11-30 | $20.38 | $20.39 | $20.02 | $20.12 | 23,400 | — | — | — | — | — |
| 2004-11-29 | $20.00 | $20.35 | $20.00 | $20.35 | 37,400 | — | — | — | — | — |
| 2004-11-26 | $20.00 | $20.34 | $20.00 | $20.34 | 1,000 | — | — | — | — | — |
| 2004-11-24 | $20.12 | $20.16 | $20.00 | $20.16 | 11,800 | — | — | — | — | — |
| 2004-11-23 | $20.23 | $20.30 | $20.02 | $20.05 | 13,000 | — | — | — | — | — |
| 2004-11-22 | $21.05 | $21.05 | $20.33 | $20.48 | 21,400 | — | — | — | — | — |
| 2004-11-19 | $22.75 | $22.75 | $21.09 | $21.40 | 20,000 | — | — | — | — | — |
| 2004-11-18 | $23.47 | $23.47 | $22.57 | $22.75 | 38,600 | — | — | — | — | — |
| 2004-11-17 | $22.51 | $22.75 | $22.50 | $22.69 | 4,000 | — | — | — | — | — |
| 2004-11-16 | $23.30 | $23.35 | $22.50 | $22.75 | 19,400 | — | — | — | — | — |
| 2004-11-15 | $22.49 | $23.34 | $22.49 | $23.17 | 37,600 | — | — | — | — | — |
| 2004-11-12 | $22.27 | $22.60 | $22.17 | $22.50 | 63,600 | — | — | — | — | — |
| 2004-11-11 | $21.37 | $22.29 | $21.37 | $22.25 | 48,200 | — | — | — | — | — |
| 2004-11-10 | $21.00 | $21.35 | $21.00 | $21.26 | 4,400 | — | — | — | — | — |
| 2004-11-09 | $20.25 | $21.23 | $20.25 | $21.17 | 21,800 | — | — | — | — | — |
| 2004-11-08 | $20.12 | $20.38 | $20.12 | $20.37 | 16,400 | — | — | — | — | — |
| 2004-11-05 | $19.99 | $20.08 | $19.76 | $20.05 | 53,600 | — | — | — | — | — |
| 2004-11-04 | $20.00 | $20.00 | $19.74 | $19.76 | 20,800 | — | — | — | — | — |
| 2004-11-03 | $19.93 | $20.30 | $19.74 | $19.74 | 11,400 | — | — | — | — | — |
| 2004-11-02 | $19.75 | $19.98 | $19.74 | $19.76 | 54,000 | — | — | — | — | — |
| 2004-11-01 | $20.24 | $20.24 | $19.75 | $19.75 | 14,400 | — | — | — | — | — |
| 2004-10-29 | $19.84 | $19.98 | $19.83 | $19.95 | 50,200 | — | — | — | — | — |
| 2004-10-28 | $19.97 | $20.08 | $19.83 | $19.84 | 22,400 | — | — | — | — | — |
| 2004-10-27 | $19.98 | $20.23 | $19.65 | $20.00 | 10,600 | — | — | — | — | — |
| 2004-10-26 | $20.02 | $20.15 | $19.65 | $19.82 | 4,200 | — | — | — | — | — |
| 2004-10-25 | $19.82 | $19.82 | $19.24 | $19.25 | 16,800 | — | — | — | — | — |
| 2004-10-22 | $19.50 | $19.67 | $19.28 | $19.50 | 16,600 | — | — | — | — | — |
| 2004-10-21 | $19.65 | $19.70 | $19.50 | $19.50 | 6,800 | — | — | — | — | — |
| 2004-10-20 | $19.86 | $19.86 | $19.25 | $19.73 | 12,800 | — | — | — | — | — |
| 2004-10-19 | $19.50 | $19.80 | $19.50 | $19.56 | 7,400 | — | — | — | — | — |
| 2004-10-18 | $19.50 | $19.50 | $19.50 | $19.50 | 200 | — | — | — | — | — |
| 2004-10-15 | $19.24 | $19.45 | $19.24 | $19.45 | 4,800 | — | — | — | — | — |
| 2004-10-14 | $19.36 | $19.36 | $19.22 | $19.22 | 11,400 | — | — | — | — | — |
| 2004-10-13 | $19.24 | $19.25 | $19.24 | $19.25 | 1,200 | — | — | — | — | — |
| 2004-10-12 | $19.24 | $19.24 | $19.24 | $19.24 | 1,000 | — | — | — | — | — |
| 2004-10-11 | $19.39 | $19.39 | $19.13 | $19.13 | 2,800 | — | — | — | — | — |
| 2004-10-08 | $19.19 | $19.62 | $19.19 | $19.24 | 7,200 | — | — | — | — | — |
| 2004-10-07 | $19.54 | $19.54 | $19.41 | $19.41 | 6,000 | — | — | — | — | — |
| 2004-10-06 | $19.42 | $19.50 | $19.33 | $19.50 | 8,000 | — | — | — | — | — |
| 2004-10-05 | $19.47 | $19.47 | $19.12 | $19.44 | 14,600 | — | — | — | — | — |
| 2004-10-04 | $19.12 | $19.18 | $19.10 | $19.10 | 20,400 | — | — | — | — | — |
| 2004-10-01 | $18.89 | $19.12 | $18.89 | $19.02 | 16,800 | — | — | — | — | — |
| 2004-09-30 | $18.95 | $19.40 | $18.88 | $18.88 | 14,800 | — | — | — | — | — |
| 2004-09-29 | $19.14 | $19.15 | $18.94 | $19.05 | 11,400 | — | — | — | — | — |
| 2004-09-28 | $19.22 | $19.22 | $19.06 | $19.06 | 15,800 | — | — | — | — | — |
| 2004-09-27 | $19.15 | $19.24 | $19.15 | $19.18 | 2,600 | — | — | — | — | — |
| 2004-09-24 | $19.24 | $19.25 | $19.15 | $19.15 | 4,800 | — | — | — | — | — |
| 2004-09-23 | $19.50 | $19.50 | $19.23 | $19.25 | 20,800 | — | — | — | — | — |
| 2004-09-22 | $19.42 | $19.49 | $19.41 | $19.49 | 2,000 | — | — | — | — | — |
| 2004-09-21 | $18.97 | $19.05 | $18.89 | $19.01 | 14,000 | — | — | — | — | — |
| 2004-09-20 | $19.44 | $19.44 | $19.15 | $19.22 | 10,800 | — | — | — | — | — |
| 2004-09-17 | $19.08 | $19.15 | $19.05 | $19.15 | 13,000 | — | — | — | — | — |
| 2004-09-16 | $19.33 | $19.33 | $18.75 | $19.02 | 17,200 | — | — | — | — | — |
| 2004-09-15 | $19.16 | $19.40 | $19.15 | $19.25 | 22,000 | — | — | — | — | — |
| 2004-09-14 | $19.19 | $19.22 | $19.14 | $19.22 | 26,400 | — | — | — | — | — |
| 2004-09-13 | $19.50 | $19.50 | $19.00 | $19.00 | 11,400 | — | — | — | — | — |
| 2004-09-10 | $19.35 | $19.35 | $19.24 | $19.24 | 10,800 | — | — | — | — | — |
| 2004-09-09 | $19.36 | $19.45 | $19.27 | $19.27 | 1,400 | — | — | — | — | — |
| 2004-09-08 | $19.53 | $19.53 | $19.25 | $19.25 | 17,800 | — | — | — | — | — |
| 2004-09-07 | $19.75 | $19.86 | $19.50 | $19.50 | 10,400 | — | — | — | — | — |
| 2004-09-03 | $19.71 | $19.77 | $19.70 | $19.75 | 4,800 | — | — | — | — | — |
| 2004-09-02 | $19.50 | $19.88 | $19.50 | $19.88 | 3,600 | — | — | — | — | — |
| 2004-09-01 | $19.25 | $19.82 | $19.25 | $19.74 | 22,400 | — | — | — | — | — |
| 2004-08-31 | $18.86 | $19.41 | $18.86 | $19.15 | 19,800 | — | — | — | — | — |
| 2004-08-30 | $19.75 | $19.75 | $19.19 | $19.42 | 40,000 | — | — | — | — | — |
| 2004-08-27 | $19.71 | $19.71 | $19.71 | $19.71 | 200 | — | — | — | — | — |
| 2004-08-26 | $19.67 | $19.67 | $19.67 | $19.67 | — | — | — | — | — | — |
| 2004-08-25 | $19.69 | $19.83 | $19.67 | $19.67 | 4,600 | — | — | — | — | — |
| 2004-08-24 | $19.71 | $19.79 | $19.69 | $19.70 | 2,400 | — | — | — | — | — |
| 2004-08-23 | $19.70 | $19.92 | $19.69 | $19.88 | 9,600 | — | — | — | — | — |
| 2004-08-20 | $19.95 | $19.95 | $19.60 | $19.60 | 2,600 | — | — | — | — | — |
| 2004-08-19 | $19.71 | $19.71 | $19.60 | $19.67 | 7,800 | — | — | — | — | — |
| 2004-08-18 | $19.22 | $19.85 | $19.22 | $19.75 | 26,400 | — | — | — | — | — |
| 2004-08-17 | $19.00 | $19.28 | $19.00 | $19.28 | 17,600 | — | — | — | — | — |
| 2004-08-16 | $18.68 | $19.00 | $18.66 | $19.00 | 77,400 | — | — | — | — | — |
| 2004-08-13 | $18.97 | $18.97 | $18.71 | $18.71 | 6,400 | — | — | — | — | — |
| 2004-08-12 | $19.75 | $19.75 | $18.88 | $18.89 | 39,600 | — | — | — | — | — |
| 2004-08-11 | $19.14 | $19.16 | $18.85 | $18.89 | 18,200 | — | — | — | — | — |
| 2004-08-10 | $19.15 | $19.31 | $19.02 | $19.20 | 6,800 | — | — | — | — | — |
| 2004-08-09 | $19.50 | $19.51 | $19.19 | $19.19 | 18,200 | — | — | — | — | — |
| 2004-08-06 | $19.50 | $19.73 | $19.50 | $19.54 | 5,600 | — | — | — | — | — |
| 2004-08-05 | $19.59 | $19.66 | $19.59 | $19.66 | 1,000 | — | — | — | — | — |
| 2004-08-04 | $19.69 | $19.80 | $19.62 | $19.67 | 26,600 | — | — | — | — | — |
| 2004-08-03 | $19.86 | $19.86 | $19.56 | $19.69 | 38,600 | — | — | — | — | — |
| 2004-08-02 | $19.50 | $20.10 | $19.50 | $19.70 | 161,800 | — | — | — | — | — |
| 2004-07-30 | $19.85 | $20.01 | $19.75 | $19.80 | 65,800 | — | — | — | — | — |
| 2004-07-29 | $19.75 | $19.76 | $19.69 | $19.70 | 44,600 | — | — | — | — | — |
| 2004-07-28 | $19.00 | $19.99 | $19.00 | $19.67 | 41,800 | — | — | — | — | — |
| 2004-07-27 | $19.95 | $20.01 | $19.92 | $20.00 | 105,400 | — | — | — | — | — |
| 2004-07-26 | $19.92 | $20.47 | $19.92 | $20.00 | 176,800 | — | — | — | — | — |
| 2004-07-23 | $19.52 | $20.45 | $19.52 | $20.00 | 102,200 | — | — | — | — | — |
| 2004-07-22 | $19.00 | $19.00 | $18.88 | $18.88 | 9,400 | — | — | — | — | — |
| 2004-07-21 | $19.50 | $19.50 | $19.00 | $19.00 | 3,400 | — | — | — | — | — |
| 2004-07-20 | $19.39 | $19.45 | $19.25 | $19.28 | 4,800 | — | — | — | — | — |
| 2004-07-19 | $18.67 | $19.55 | $18.67 | $19.52 | 9,400 | — | — | — | — | — |
| 2004-07-16 | $18.77 | $18.80 | $18.75 | $18.79 | 6,600 | — | — | — | — | — |
| 2004-07-15 | $18.25 | $18.75 | $18.12 | $18.65 | 9,600 | — | — | — | — | — |
| 2004-07-14 | $18.52 | $18.65 | $17.97 | $18.00 | 38,000 | — | — | — | — | — |
| 2004-07-13 | $18.42 | $18.51 | $18.38 | $18.50 | 8,000 | — | — | — | — | — |
| 2004-07-12 | $18.23 | $18.39 | $18.16 | $18.21 | 52,400 | — | — | — | — | — |
| 2004-07-09 | $18.38 | $18.51 | $18.35 | $18.48 | 34,800 | — | — | — | — | — |
| 2004-07-08 | $18.65 | $19.15 | $18.31 | $18.45 | 16,200 | — | — | — | — | — |
| 2004-07-07 | $19.25 | $19.30 | $18.56 | $18.73 | 40,400 | — | — | — | — | — |
| 2004-07-06 | $19.79 | $19.79 | $19.35 | $19.35 | 4,400 | — | — | — | — | — |
| 2004-07-02 | $19.75 | $19.75 | $19.75 | $19.75 | 600 | — | — | — | — | — |
| 2004-07-01 | $19.83 | $19.90 | $19.80 | $19.80 | 40,200 | — | — | — | — | — |
| 2004-06-30 | $19.70 | $19.89 | $19.69 | $19.84 | 8,200 | — | — | — | — | — |
| 2004-06-29 | $20.00 | $20.12 | $19.76 | $19.76 | 7,400 | — | — | — | — | — |
| 2004-06-28 | $20.00 | $20.12 | $19.95 | $19.97 | 10,600 | — | — | — | — | — |
| 2004-06-25 | $20.00 | $20.00 | $19.87 | $20.00 | 8,400 | — | — | — | — | — |
| 2004-06-24 | $20.05 | $20.05 | $19.97 | $20.00 | 7,200 | — | — | — | — | — |
| 2004-06-23 | $20.12 | $20.17 | $20.00 | $20.00 | 17,000 | — | — | — | — | — |
| 2004-06-22 | $20.12 | $20.12 | $19.94 | $20.00 | 23,200 | — | — | — | — | — |
| 2004-06-21 | $20.25 | $20.25 | $20.00 | $20.00 | 35,400 | — | — | — | — | — |
| 2004-06-18 | $19.99 | $20.17 | $19.88 | $20.00 | 10,600 | — | — | — | — | — |
| 2004-06-17 | $20.12 | $20.17 | $19.99 | $20.05 | 86,000 | — | — | — | — | — |
| 2004-06-16 | $20.00 | $20.05 | $20.00 | $20.05 | 3,000 | — | — | — | — | — |
| 2004-06-15 | $19.88 | $20.12 | $19.88 | $19.94 | 70,600 | — | — | — | — | — |
| 2004-06-14 | $20.25 | $20.25 | $19.94 | $20.07 | 42,600 | — | — | — | — | — |
| 2004-06-10 | $20.31 | $20.49 | $20.30 | $20.42 | 7,200 | — | — | — | — | — |
| 2004-06-09 | $20.32 | $20.32 | $20.00 | $20.20 | 3,600 | — | — | — | — | — |
| 2004-06-08 | $20.32 | $20.32 | $20.08 | $20.25 | 3,800 | — | — | — | — | — |
| 2004-06-07 | $20.00 | $20.27 | $19.93 | $20.27 | 36,200 | — | — | — | — | — |
| 2004-06-04 | $20.05 | $20.05 | $19.85 | $20.00 | 67,800 | — | — | — | — | — |
| 2004-06-03 | $19.50 | $20.30 | $19.50 | $20.05 | 41,200 | — | — | — | — | — |
| 2004-06-02 | $19.02 | $19.50 | $19.00 | $19.50 | 36,800 | — | — | — | — | — |
| 2004-06-01 | $19.00 | $19.03 | $18.88 | $18.97 | 31,200 | — | — | — | — | — |
| 2004-05-28 | $18.89 | $19.10 | $18.89 | $18.97 | 23,200 | — | — | — | — | — |
| 2004-05-27 | $18.80 | $18.80 | $18.48 | $18.75 | 31,600 | — | — | — | — | — |
| 2004-05-26 | $18.75 | $18.80 | $18.64 | $18.72 | 13,600 | — | — | — | — | — |
| 2004-05-25 | $18.60 | $18.80 | $18.50 | $18.75 | 22,600 | — | — | — | — | — |
| 2004-05-24 | $18.55 | $18.74 | $18.54 | $18.70 | 141,600 | — | — | — | — | — |
| 2004-05-21 | $18.00 | $18.50 | $18.00 | $18.50 | 35,600 | — | — | — | — | — |
| 2004-05-20 | $17.61 | $18.04 | $17.61 | $18.02 | 27,200 | — | — | — | — | — |
| 2004-05-19 | $17.81 | $17.85 | $17.59 | $17.70 | 92,200 | — | — | — | — | — |
| 2004-05-18 | $18.08 | $18.08 | $17.67 | $17.71 | 43,400 | — | — | — | — | — |
| 2004-05-17 | $18.32 | $18.32 | $17.50 | $17.94 | 55,600 | — | — | — | — | — |
| 2004-05-14 | $19.00 | $19.00 | $18.33 | $18.49 | 123,200 | — | — | — | — | — |
| 2004-05-13 | $19.50 | $19.51 | $19.07 | $19.11 | 35,800 | — | — | — | — | — |
| 2004-05-12 | $19.94 | $19.94 | $19.23 | $19.55 | 59,800 | — | — | — | — | — |
| 2004-05-11 | $19.50 | $19.65 | $19.41 | $19.52 | 4,400 | — | — | — | — | — |
| 2004-05-10 | $19.62 | $19.78 | $19.51 | $19.54 | 22,200 | — | — | — | — | — |
| 2004-05-07 | $19.70 | $19.78 | $19.50 | $19.52 | 22,800 | — | — | — | — | — |
| 2004-05-06 | $19.95 | $20.00 | $19.66 | $19.81 | 12,800 | — | — | — | — | — |
| 2004-05-05 | $20.02 | $20.05 | $19.97 | $20.02 | 30,600 | — | — | — | — | — |
| 2004-05-04 | $19.94 | $20.00 | $19.80 | $20.00 | 11,200 | — | — | — | — | — |
| 2004-05-03 | $19.70 | $19.92 | $19.70 | $19.92 | 14,800 | — | — | — | — | — |
| 2004-04-30 | $19.95 | $20.00 | $19.51 | $19.77 | 62,600 | — | — | — | — | — |
| 2004-04-29 | $20.60 | $20.60 | $20.03 | $20.03 | 27,800 | — | — | — | — | — |
| 2004-04-28 | $20.12 | $20.12 | $19.87 | $20.00 | 23,400 | — | — | — | — | — |
| 2004-04-27 | $20.25 | $20.25 | $20.03 | $20.15 | 32,800 | — | — | — | — | — |
| 2004-04-26 | $20.00 | $20.50 | $20.00 | $20.20 | 120,000 | — | — | — | — | — |
| 2004-04-23 | $20.00 | $20.01 | $19.89 | $20.00 | 48,200 | — | — | — | — | — |
| 2004-04-22 | $20.00 | $20.03 | $19.97 | $20.00 | 97,200 | — | — | — | — | — |
| 2004-04-21 | $20.00 | $20.02 | $19.84 | $20.00 | 381,600 | — | — | — | — | — |
| 2004-04-20 | $19.95 | $20.00 | $19.95 | $19.98 | 12,000 | — | — | — | — | — |
| 2004-04-19 | $20.00 | $20.00 | $19.72 | $19.98 | 21,200 | — | — | — | — | — |
| 2004-04-16 | $19.50 | $20.00 | $19.30 | $20.00 | 19,600 | — | — | — | — | — |
| 2004-04-15 | $19.44 | $19.48 | $19.44 | $19.48 | 7,600 | — | — | — | — | — |
| 2004-04-14 | $19.10 | $19.25 | $19.10 | $19.10 | 3,000 | — | — | — | — | — |
| 2004-04-13 | $18.58 | $19.30 | $18.58 | $19.23 | 6,800 | — | — | — | — | — |
| 2004-04-12 | $19.00 | $19.00 | $18.75 | $18.75 | 2,000 | — | — | — | — | — |
| 2004-04-08 | $19.00 | $19.10 | $18.92 | $19.10 | 5,600 | — | — | — | — | — |
| 2004-04-07 | $18.62 | $18.97 | $18.62 | $18.75 | 9,800 | — | — | — | — | — |
| 2004-04-06 | $18.83 | $18.92 | $18.50 | $18.70 | 19,000 | — | — | — | — | — |
| 2004-04-05 | $17.90 | $19.25 | $17.90 | $18.81 | 27,800 | — | — | — | — | — |
| 2004-04-02 | $18.75 | $18.75 | $18.38 | $18.50 | 21,600 | — | — | — | — | — |
| 2004-04-01 | $18.30 | $18.80 | $18.30 | $18.70 | 44,000 | — | — | — | — | — |
| 2004-03-31 | $17.80 | $18.50 | $17.60 | $18.42 | 62,800 | — | — | — | — | — |
| 2004-03-30 | $18.39 | $18.50 | $17.65 | $17.75 | 101,000 | — | — | — | — | — |
| 2004-03-29 | $18.28 | $18.60 | $18.23 | $18.23 | 82,800 | — | — | — | — | — |
| 2004-03-26 | $18.70 | $18.70 | $18.27 | $18.27 | 12,400 | — | — | — | — | — |
| 2004-03-25 | $18.60 | $18.70 | $18.50 | $18.50 | 13,200 | — | — | — | — | — |
| 2004-03-24 | $18.55 | $18.55 | $18.50 | $18.50 | 1,400 | — | — | — | — | — |
| 2004-03-23 | $18.72 | $18.90 | $18.62 | $18.62 | 48,200 | — | — | — | — | — |
| 2004-03-22 | $18.95 | $18.95 | $18.50 | $18.73 | 71,600 | — | — | — | — | — |
| 2004-03-19 | $19.05 | $19.05 | $18.91 | $18.94 | 9,600 | — | — | — | — | — |
| 2004-03-18 | $19.00 | $19.05 | $18.85 | $19.05 | 4,000 | — | — | — | — | — |
| 2004-03-17 | $18.85 | $19.17 | $18.85 | $19.00 | 31,600 | — | — | — | — | — |
| 2004-03-16 | $18.98 | $19.02 | $18.85 | $19.02 | 5,600 | — | — | — | — | — |
| 2004-03-15 | $19.09 | $19.09 | $19.00 | $19.02 | 2,200 | — | — | — | — | — |
| 2004-03-12 | $19.05 | $19.09 | $18.98 | $19.09 | 5,200 | — | — | — | — | — |
| 2004-03-11 | $19.00 | $19.04 | $18.85 | $19.03 | 28,200 | — | — | — | — | — |
| 2004-03-10 | $18.75 | $19.12 | $18.75 | $18.98 | 44,000 | — | — | — | — | — |
| 2004-03-09 | $18.77 | $19.10 | $18.77 | $19.00 | 6,600 | — | — | — | — | — |
| 2004-03-08 | $18.27 | $18.89 | $18.27 | $18.80 | 11,400 | — | — | — | — | — |
| 2004-03-05 | $18.50 | $18.91 | $18.45 | $18.54 | 75,800 | — | — | — | — | — |
| 2004-03-04 | $18.39 | $18.59 | $18.11 | $18.48 | 20,400 | — | — | — | — | — |
| 2004-03-03 | $18.62 | $18.90 | $18.40 | $18.42 | 21,400 | — | — | — | — | — |
| 2004-03-02 | $18.90 | $18.97 | $18.54 | $18.54 | 20,400 | — | — | — | — | — |
| 2004-03-01 | $19.50 | $19.50 | $18.62 | $18.62 | 19,200 | — | — | — | — | — |
| 2004-02-27 | $19.25 | $19.25 | $18.69 | $18.88 | 62,600 | — | — | — | — | — |
| 2004-02-26 | $19.00 | $19.07 | $18.73 | $18.77 | 9,200 | — | — | — | — | — |
| 2004-02-25 | $18.70 | $19.00 | $18.70 | $18.80 | 19,200 | — | — | — | — | — |
| 2004-02-24 | $19.00 | $19.05 | $18.75 | $18.75 | 20,000 | — | — | — | — | — |
| 2004-02-23 | $20.40 | $20.40 | $19.00 | $19.03 | 12,000 | — | — | — | — | — |
| 2004-02-20 | $20.00 | $20.00 | $19.34 | $19.35 | 2,600 | — | — | — | — | — |
| 2004-02-19 | $19.75 | $20.48 | $19.23 | $19.50 | 40,000 | — | — | — | — | — |
| 2004-02-18 | $18.50 | $19.89 | $18.14 | $19.62 | 33,400 | — | — | — | — | — |
| 2004-02-17 | $18.63 | $18.74 | $18.55 | $18.55 | 3,000 | — | — | — | — | — |
| 2004-02-13 | $19.10 | $19.42 | $18.62 | $18.65 | 10,400 | — | — | — | — | — |
| 2004-02-12 | $19.88 | $19.88 | $18.89 | $18.95 | 56,400 | — | — | — | — | — |
| 2004-02-11 | $20.00 | $20.00 | $19.00 | $19.00 | 91,600 | — | — | — | — | — |
| 2004-02-10 | $18.01 | $20.30 | $17.55 | $19.90 | 194,200 | — | — | — | — | — |
| 2004-02-09 | $17.51 | $17.97 | $17.50 | $17.95 | 25,600 | — | — | — | — | — |
| 2004-02-06 | $17.68 | $17.74 | $17.60 | $17.70 | 6,200 | — | — | — | — | — |
| 2004-02-05 | $17.85 | $17.92 | $17.64 | $17.74 | 6,600 | — | — | — | — | — |
| 2004-02-04 | $16.75 | $18.01 | $16.62 | $17.80 | 29,800 | — | — | — | — | — |
| 2004-02-03 | $16.45 | $16.97 | $16.22 | $16.75 | 7,200 | — | — | — | — | — |
| 2004-02-02 | $15.05 | $16.35 | $15.05 | $16.35 | 8,600 | — | — | — | — | — |
| 2004-01-30 | $15.62 | $15.75 | $15.62 | $15.75 | 3,000 | — | — | — | — | — |
| 2004-01-29 | $15.91 | $15.91 | $15.23 | $15.59 | 83,200 | — | — | — | — | — |
| 2004-01-28 | $16.62 | $16.77 | $15.60 | $15.60 | 29,800 | — | — | — | — | — |
| 2004-01-27 | $16.55 | $16.61 | $15.82 | $16.27 | 10,800 | — | — | — | — | — |
| 2004-01-26 | $15.54 | $16.56 | $15.35 | $16.47 | 48,800 | — | — | — | — | — |
| 2004-01-23 | $14.98 | $16.17 | $14.98 | $15.60 | 78,600 | — | — | — | — | — |
| 2004-01-22 | $14.62 | $14.74 | $14.50 | $14.50 | 13,800 | — | — | — | — | — |
| 2004-01-21 | $14.91 | $14.91 | $14.51 | $14.51 | 12,800 | — | — | — | — | — |
| 2004-01-20 | $14.99 | $15.00 | $14.12 | $14.78 | 47,200 | — | — | — | — | — |
| 2004-01-16 | $14.30 | $15.00 | $14.12 | $15.00 | 46,600 | — | — | — | — | — |
| 2004-01-15 | $14.25 | $14.34 | $14.10 | $14.30 | 7,000 | — | — | — | — | — |
| 2004-01-14 | $14.24 | $14.24 | $13.93 | $14.24 | 59,200 | — | — | — | — | — |
| 2004-01-13 | $14.25 | $14.25 | $13.88 | $13.91 | 19,200 | — | — | — | — | — |
| 2004-01-12 | $13.94 | $14.51 | $13.80 | $14.00 | 123,200 | — | — | — | — | — |
| 2004-01-09 | $12.78 | $12.92 | $12.45 | $12.75 | 23,800 | — | — | — | — | — |
| 2004-01-08 | $12.00 | $13.00 | $12.00 | $13.00 | 16,200 | — | — | — | — | — |
| 2004-01-07 | $12.31 | $12.55 | $12.23 | $12.50 | 4,600 | — | — | — | — | — |
| 2004-01-06 | $11.99 | $12.30 | $11.75 | $12.30 | 8,600 | — | — | — | — | — |
| 2004-01-05 | $11.80 | $12.12 | $11.75 | $11.93 | 9,800 | — | — | — | — | — |
| 2004-01-02 | $11.69 | $12.00 | $11.69 | $11.80 | 110,800 | — | — | — | — | — |
| 2003-12-31 | $11.65 | $12.09 | $11.62 | $12.00 | 38,200 | — | — | — | — | — |
| 2003-12-30 | $11.65 | $11.82 | $11.65 | $11.75 | 11,200 | — | — | — | — | — |
| 2003-12-29 | $11.98 | $11.98 | $11.62 | $11.98 | 12,600 | — | — | — | — | — |
| 2003-12-26 | $11.80 | $11.80 | $11.70 | $11.70 | 3,000 | — | — | — | — | — |
| 2003-12-24 | $11.73 | $11.95 | $11.62 | $11.69 | 18,200 | — | — | — | — | — |
| 2003-12-23 | $11.55 | $11.90 | $11.55 | $11.66 | 18,400 | — | — | — | — | — |
| 2003-12-22 | $11.55 | $11.69 | $11.55 | $11.69 | 9,400 | — | — | — | — | — |
| 2003-12-19 | $11.60 | $11.70 | $11.50 | $11.50 | 22,600 | — | — | — | — | — |
| 2003-12-18 | $11.55 | $11.90 | $11.50 | $11.62 | 10,600 | — | — | — | — | — |
| 2003-12-17 | $11.61 | $11.61 | $11.54 | $11.55 | 22,400 | — | — | — | — | — |
| 2003-12-16 | $11.40 | $11.73 | $11.40 | $11.61 | 40,800 | — | — | — | — | — |
| 2003-12-15 | $11.50 | $11.55 | $11.25 | $11.48 | 27,200 | — | — | — | — | — |
| 2003-12-12 | $11.52 | $11.60 | $11.52 | $11.55 | 11,600 | — | — | — | — | — |
| 2003-12-11 | $11.62 | $11.65 | $11.52 | $11.60 | 6,200 | — | — | — | — | — |
| 2003-12-10 | $11.60 | $11.70 | $11.60 | $11.65 | 5,000 | — | — | — | — | — |
| 2003-12-09 | $11.52 | $11.75 | $11.52 | $11.64 | 4,600 | — | — | — | — | — |
| 2003-12-08 | $11.50 | $11.74 | $11.49 | $11.74 | 5,800 | — | — | — | — | — |
| 2003-12-05 | $11.52 | $11.55 | $11.52 | $11.52 | 1,400 | — | — | — | — | — |
| 2003-12-04 | $11.55 | $11.55 | $11.52 | $11.52 | 22,000 | — | — | — | — | — |
| 2003-12-03 | $11.52 | $11.55 | $11.50 | $11.52 | 7,000 | — | — | — | — | — |
| 2003-12-02 | $11.50 | $11.60 | $11.50 | $11.50 | 49,800 | — | — | — | — | — |
| 2003-12-01 | $11.48 | $11.62 | $11.48 | $11.55 | 30,600 | — | — | — | — | — |
| 2003-11-28 | $11.60 | $11.75 | $11.60 | $11.75 | 600 | — | — | — | — | — |
| 2003-11-26 | $11.50 | $11.75 | $11.50 | $11.60 | 11,000 | — | — | — | — | — |
| 2003-11-25 | $11.55 | $11.79 | $11.55 | $11.65 | 11,000 | — | — | — | — | — |
| 2003-11-24 | $11.67 | $11.75 | $11.48 | $11.59 | 8,000 | — | — | — | — | — |
| 2003-11-21 | $11.59 | $11.70 | $11.38 | $11.70 | 9,400 | — | — | — | — | — |
| 2003-11-20 | $11.65 | $11.75 | $11.65 | $11.65 | 3,800 | — | — | — | — | — |
| 2003-11-19 | $11.50 | $11.65 | $11.48 | $11.60 | 1,200 | — | — | — | — | — |
| 2003-11-18 | $11.40 | $11.48 | $11.40 | $11.48 | 1,000 | — | — | — | — | — |
| 2003-11-17 | $11.35 | $11.45 | $11.03 | $11.30 | 150,000 | — | — | — | — | — |
| 2003-11-14 | $11.56 | $11.98 | $11.39 | $11.50 | 56,400 | — | — | — | — | — |
| 2003-11-13 | $11.75 | $11.88 | $11.70 | $11.88 | 18,000 | — | — | — | — | — |
| 2003-11-12 | $12.01 | $12.02 | $11.80 | $11.80 | 5,200 | — | — | — | — | — |
| 2003-11-11 | $11.75 | $12.02 | $11.75 | $12.00 | 20,800 | — | — | — | — | — |
| 2003-11-10 | $11.77 | $12.02 | $11.77 | $11.85 | 3,800 | — | — | — | — | — |
| 2003-11-07 | $12.00 | $12.02 | $11.93 | $12.00 | 2,800 | — | — | — | — | — |
| 2003-11-06 | $12.00 | $12.05 | $11.69 | $11.75 | 57,200 | — | — | — | — | — |
| 2003-11-05 | $12.02 | $12.06 | $11.95 | $12.05 | 27,600 | — | — | — | — | — |
| 2003-11-04 | $12.05 | $12.05 | $11.98 | $12.05 | 8,600 | — | — | — | — | — |
| 2003-11-03 | $12.24 | $12.25 | $11.85 | $12.05 | 8,800 | — | — | — | — | — |
| 2003-10-31 | $12.07 | $12.10 | $11.88 | $12.10 | 5,400 | — | — | — | — | — |
| 2003-10-30 | $12.10 | $12.18 | $11.82 | $12.05 | 54,600 | — | — | — | — | — |
| 2003-10-29 | $11.88 | $12.12 | $11.85 | $11.98 | 25,800 | — | — | — | — | — |
| 2003-10-28 | $11.88 | $11.96 | $11.88 | $11.88 | 7,800 | — | — | — | — | — |
| 2003-10-27 | $11.88 | $11.98 | $11.88 | $11.98 | 7,800 | — | — | — | — | — |
| 2003-10-24 | $11.90 | $11.95 | $11.88 | $11.90 | 178,800 | — | — | — | — | — |
| 2003-10-23 | $11.77 | $11.95 | $11.73 | $11.88 | 79,800 | — | — | — | — | — |
| 2003-10-22 | $11.15 | $11.74 | $11.15 | $11.74 | 23,400 | — | — | — | — | — |
| 2003-10-21 | $11.45 | $11.55 | $11.30 | $11.38 | 12,600 | — | — | — | — | — |
| 2003-10-20 | $11.50 | $11.50 | $11.25 | $11.50 | 31,000 | — | — | — | — | — |
| 2003-10-17 | $11.22 | $11.50 | $11.22 | $11.35 | 17,400 | — | — | — | — | — |
| 2003-10-16 | $11.38 | $11.38 | $11.12 | $11.23 | 11,600 | — | — | — | — | — |
| 2003-10-15 | $10.88 | $11.52 | $10.88 | $11.38 | 38,200 | — | — | — | — | — |
| 2003-10-14 | $11.12 | $11.57 | $10.75 | $11.57 | 16,000 | — | — | — | — | — |
| 2003-10-13 | $11.52 | $11.52 | $11.30 | $11.35 | 9,000 | — | — | — | — | — |
| 2003-10-10 | $10.93 | $11.50 | $10.93 | $11.50 | 7,800 | — | — | — | — | — |
| 2003-10-09 | $10.91 | $11.00 | $10.75 | $11.00 | 8,400 | — | — | — | — | — |
| 2003-10-08 | $11.25 | $11.25 | $10.85 | $10.85 | 18,200 | — | — | — | — | — |
| 2003-10-07 | $10.76 | $11.25 | $10.75 | $10.90 | 14,400 | — | — | — | — | — |
| 2003-10-06 | $11.49 | $11.50 | $10.63 | $10.77 | 53,800 | — | — | — | — | — |
| 2003-10-03 | $10.73 | $11.49 | $10.73 | $11.24 | 23,600 | — | — | — | — | — |
| 2003-10-02 | $10.68 | $10.76 | $10.68 | $10.76 | 25,000 | — | — | — | — | — |
| 2003-10-01 | $10.90 | $11.00 | $10.50 | $10.85 | 22,200 | — | — | — | — | — |
| 2003-09-30 | $10.25 | $10.75 | $10.15 | $10.72 | 28,400 | — | — | — | — | — |
| 2003-09-29 | $10.02 | $10.34 | $10.02 | $10.23 | 43,200 | — | — | — | — | — |
| 2003-09-26 | $10.20 | $10.28 | $10.12 | $10.23 | 34,800 | — | — | — | — | — |
| 2003-09-25 | $10.07 | $10.20 | $10.07 | $10.15 | 15,400 | — | — | — | — | — |
| 2003-09-24 | $10.12 | $10.34 | $10.12 | $10.34 | 21,000 | — | — | — | — | — |
| 2003-09-23 | $10.00 | $10.15 | $10.00 | $10.05 | 4,800 | — | — | — | — | — |
| 2003-09-22 | $10.00 | $10.00 | $9.85 | $9.98 | 14,600 | — | — | — | — | — |
| 2003-09-19 | $9.85 | $10.02 | $9.80 | $9.98 | 100,800 | — | — | — | — | — |
| 2003-09-18 | $10.10 | $10.22 | $9.96 | $10.00 | 17,600 | — | — | — | — | — |
| 2003-09-17 | $9.86 | $10.20 | $9.86 | $10.12 | 8,600 | — | — | — | — | — |
| 2003-09-16 | $9.70 | $9.75 | $9.70 | $9.75 | 1,600 | — | — | — | — | — |
| 2003-09-15 | $9.62 | $9.72 | $9.62 | $9.69 | 57,000 | — | — | — | — | — |
| 2003-09-12 | $9.62 | $9.75 | $9.55 | $9.55 | 21,200 | — | — | — | — | — |
| 2003-09-11 | $9.77 | $9.80 | $9.50 | $9.60 | 40,200 | — | — | — | — | — |
| 2003-09-10 | $9.95 | $9.95 | $9.50 | $9.85 | 25,800 | — | — | — | — | — |
| 2003-09-09 | $9.99 | $9.99 | $9.77 | $9.98 | 994,600 | — | — | — | — | — |
| 2003-09-08 | $9.90 | $10.18 | $9.80 | $9.85 | 10,400 | — | — | — | — | — |
| 2003-09-05 | $9.50 | $9.90 | $9.50 | $9.77 | 21,200 | — | — | — | — | — |
| 2003-09-04 | $9.62 | $9.88 | $9.62 | $9.75 | 26,400 | — | — | — | — | — |
| 2003-09-03 | $9.75 | $9.84 | $9.62 | $9.68 | 17,400 | — | — | — | — | — |
| 2003-09-02 | $9.82 | $9.82 | $9.62 | $9.70 | 89,400 | — | — | — | — | — |
| 2003-08-29 | $9.50 | $9.70 | $9.50 | $9.53 | 139,400 | — | — | — | — | — |
| 2003-08-28 | $9.60 | $9.70 | $9.60 | $9.65 | 15,000 | — | — | — | — | — |
| 2003-08-27 | $9.53 | $9.65 | $9.50 | $9.65 | 55,600 | — | — | — | — | — |
| 2003-08-26 | $9.69 | $9.80 | $9.45 | $9.65 | 51,200 | — | — | — | — | — |
| 2003-08-25 | $9.60 | $9.60 | $9.55 | $9.60 | 21,800 | — | — | — | — | — |
| 2003-08-22 | $9.50 | $9.88 | $9.50 | $9.52 | 31,000 | — | — | — | — | — |
| 2003-08-21 | $9.90 | $9.90 | $9.45 | $9.62 | 72,400 | — | — | — | — | — |
| 2003-08-20 | $9.90 | $10.15 | $9.80 | $9.84 | 34,000 | — | — | — | — | — |
| 2003-08-19 | $9.85 | $10.12 | $9.85 | $9.97 | 6,600 | — | — | — | — | — |
| 2003-08-18 | $10.25 | $10.25 | $9.85 | $9.95 | 6,600 | — | — | — | — | — |
| 2003-08-15 | $9.80 | $10.15 | $9.80 | $9.85 | 10,200 | — | — | — | — | — |
| 2003-08-14 | $10.30 | $10.30 | $9.75 | $9.84 | 78,800 | — | — | — | — | — |
| 2003-08-13 | $10.20 | $10.65 | $10.15 | $10.35 | 86,600 | — | — | — | — | — |
| 2003-08-12 | $10.06 | $10.25 | $9.99 | $10.15 | 86,200 | — | — | — | — | — |
| 2003-08-11 | $9.85 | $10.23 | $9.85 | $10.20 | 42,000 | — | — | — | — | — |
| 2003-08-08 | $10.12 | $10.12 | $9.73 | $9.82 | 65,200 | — | — | — | — | — |
| 2003-08-07 | $9.56 | $9.99 | $9.30 | $9.90 | 64,600 | — | — | — | — | — |
| 2003-08-06 | $9.07 | $9.82 | $9.07 | $9.55 | 54,400 | — | — | — | — | — |
| 2003-08-05 | $9.40 | $10.00 | $9.40 | $9.62 | 101,200 | — | — | — | — | — |
| 2003-08-04 | $9.86 | $9.86 | $9.35 | $9.65 | 28,000 | — | — | — | — | — |
| 2003-08-01 | $9.30 | $9.56 | $9.02 | $9.30 | 98,600 | — | — | — | — | — |
| 2003-07-31 | $9.50 | $9.77 | $9.35 | $9.60 | 83,800 | — | — | — | — | — |
| 2003-07-30 | $9.70 | $9.70 | $9.50 | $9.51 | 104,000 | — | — | — | — | — |
| 2003-07-29 | $9.83 | $9.95 | $9.35 | $9.50 | 350,600 | — | — | — | — | — |
| 2003-07-28 | $9.60 | $9.83 | $9.57 | $9.64 | 40,200 | — | — | — | — | — |
| 2003-07-25 | $9.55 | $9.75 | $9.50 | $9.57 | 77,400 | — | — | — | — | — |
| 2003-07-24 | $9.38 | $9.67 | $9.38 | $9.55 | 109,200 | — | — | — | — | — |
| 2003-07-23 | $9.57 | $9.94 | $9.40 | $9.57 | 99,400 | — | — | — | — | — |
| 2003-07-22 | $9.63 | $9.70 | $9.25 | $9.50 | 170,400 | — | — | — | — | — |
| 2003-07-21 | $10.18 | $10.18 | $9.12 | $9.23 | 288,800 | — | — | — | — | — |
| 2003-07-18 | $9.62 | $10.00 | $9.25 | $9.28 | 99,400 | — | — | — | — | — |
| 2003-07-17 | $9.56 | $9.85 | $9.50 | $9.62 | 185,600 | — | — | — | — | — |
| 2003-07-16 | $10.00 | $10.15 | $9.55 | $9.73 | 158,000 | — | — | — | — | — |
| 2003-07-15 | $10.50 | $10.69 | $9.88 | $10.32 | 483,200 | — | — | — | — | — |
| 2003-07-14 | $8.92 | $10.69 | $8.63 | $10.27 | 376,000 | — | — | — | — | — |
| 2003-07-11 | $9.05 | $9.48 | $8.98 | $8.98 | 238,800 | — | — | — | — | — |
| 2003-07-10 | $9.01 | $9.22 | $9.00 | $9.06 | 204,400 | — | — | — | — | — |
| 2003-07-09 | $9.05 | $9.43 | $9.01 | $9.06 | 430,600 | — | — | — | — | — |
| 2003-07-08 | $9.00 | $9.95 | $8.85 | $9.30 | 295,000 | — | — | — | — | — |
| 2003-07-07 | $10.00 | $10.25 | $9.05 | $9.07 | 335,800 | — | — | — | — | — |
| 2003-07-03 | $11.20 | $11.20 | $10.00 | $10.00 | 221,200 | — | — | — | — | — |
| 2003-07-02 | $9.88 | $11.25 | $9.75 | $10.75 | 590,200 | — | — | — | — | — |
| 2003-07-01 | $9.50 | $10.19 | $9.26 | $10.00 | 424,600 | — | — | — | — | — |
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.