Crane Co. CR
+165.7%vs Day 1Spinoff of Crane Nxt Co. (CXT) · Classic Spinoff · Spun Apr 4, 2023
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | April 4, 2023 |
| Days since spinoff | 1273 days · 1270 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | April 4, 2025 |
| Parent | Crane Nxt Co. (CXT) |
| Day-1 reaction | |
| Day 1 open | $75.11 |
| Day 1 return (open→close) | +5.2% |
| Day 1 price (close) | $79.00 |
| Day 1 range | $72.45 – $83.00 +14.6% spread |
| Day 1 low held? | Breached after 15 sessions to -7.1% below |
| Price levels | |
| Post-spin low (closing) | $68.47 on May 4, 2023 · 30 days post-spin |
| Current price (Sep 25, 2026) | $206.83 |
| Returns | |
| Return vs Day 1 (close) | +165.7% |
| — range by day 1 entry theoretical bounds | +152.9% to +189.7% |
| Return vs post-spin low (price) | +202.1% |
| Total return vs low incl. dividends since | +206.5% |
| First-quarter return (≈90d) | +11.8% |
| 1-year return | +75.7% |
| 3-year return | +115.9% |
| Annualized return (CAGR) | +32.4% |
| Versus benchmarks | |
| S&P 500 over same window | +97.9% |
| Annualized excess vs S&P | +10.8% |
| Risk & recovery | |
| Max drawdown | -28.2% |
| Days to recover Day 1 | 2 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 57,798,435 |
| Diluted average shares the EPS denominator | 58,700,000 |
| Free float | 49,374,798 85% of shares outstanding |
| Held by institutions | 80% insiders 14.5% |
| Share count trend Mar 2025 → Jun 2026 | +0.5% net issuance |
| Volume & liquidity | |
| Traded per day 20-session median | $75M |
| Normal volume baseline | 278,650 shares · now 1.33x |
| Day 1 volume | 6.7x normal · first week 4.5x |
| Decay | half in 5 sessions · normal by 11 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. The Price line excludes dividends; Price + dividends adds the cash paid out, with no reinvestment assumed. Individual payments are listed in the table below. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data · dividends marked
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $205.42 | $207.96 | $204.59 | $206.83 | 325,800 | 49,374,798 | 0.56% | $11.95B | — | — |
| 2026-09-24 | $200.81 | $205.29 | $200.81 | $204.56 | 262,100 | 49,374,798 | 0.45% | $11.82B | — | — |
| 2026-09-23 | $201.55 | $205.44 | $200.30 | $204.33 | 296,900 | 49,374,798 | 0.51% | $11.81B | — | — |
| 2026-09-22 | $200.76 | $202.59 | $198.59 | $202.27 | 428,200 | 49,374,798 | 0.74% | $11.69B | — | — |
| 2026-09-21 | $199.50 | $199.50 | $196.45 | $198.96 | 687,700 | 49,374,798 | 1.19% | $11.50B | — | — |
| 2026-09-18 | $197.79 | $198.52 | $195.78 | $197.62 | 896,200 | 49,374,798 | 1.55% | $11.42B | — | — |
| 2026-09-17 | $201.50 | $201.50 | $196.52 | $197.77 | 387,200 | 49,374,798 | 0.67% | $11.43B | — | — |
| 2026-09-16 | $197.66 | $200.21 | $194.56 | $197.25 | 420,000 | 49,374,798 | 0.73% | $11.40B | — | — |
| 2026-09-15 | $200.73 | $201.59 | $195.30 | $195.45 | 367,100 | 49,374,798 | 0.64% | $11.30B | — | — |
| 2026-09-14 | $199.32 | $201.53 | $197.10 | $199.25 | 373,300 | 49,374,798 | 0.65% | $11.52B | — | — |
| 2026-09-11 | $201.37 | $206.58 | $199.62 | $201.82 | 315,600 | 49,374,798 | 0.55% | $11.66B | — | — |
| 2026-09-10 | $199.35 | $200.57 | $196.52 | $197.53 | 314,400 | 49,374,798 | 0.54% | $11.42B | — | — |
| 2026-09-09 | $200.77 | $202.66 | $200.04 | $201.52 | 284,400 | 49,374,798 | 0.49% | $11.65B | — | — |
| 2026-09-08 | $204.60 | $206.86 | $202.34 | $202.65 | 282,800 | 49,374,798 | 0.49% | $11.71B | — | — |
| 2026-09-04 | $200.62 | $212.12 | $200.43 | $204.69 | 391,500 | 49,374,798 | 0.68% | $11.83B | — | — |
| 2026-09-03 | $200.66 | $203.04 | $198.29 | $202.93 | 325,600 | 49,374,798 | 0.56% | $11.73B | — | — |
| 2026-09-02 | $200.99 | $204.03 | $197.84 | $199.10 | 377,100 | 49,374,798 | 0.65% | $11.51B | — | — |
| 2026-09-01 | $203.08 | $205.00 | $199.41 | $200.01 | 502,400 | 49,374,798 | 0.87% | $11.56B | — | — |
| 2026-08-31 | $204.43 | $206.38 | $202.91 | $205.07 | 574,000 | 49,374,798 | 0.99% | $11.85B | $0.26 | — |
| 2026-08-28 | $210.09 | $212.08 | $205.63 | $207.00 | 368,800 | 49,374,798 | 0.64% | $11.96B | — | — |
| 2026-08-27 | $206.86 | $210.13 | $206.69 | $208.98 | 333,300 | 49,374,798 | 0.58% | $12.08B | — | — |
| 2026-08-26 | $208.62 | $211.34 | $207.55 | $209.60 | 362,600 | 49,374,798 | 0.63% | $12.11B | — | — |
| 2026-08-25 | $210.20 | $210.76 | $205.18 | $206.11 | 343,200 | 49,374,798 | 0.59% | $11.91B | — | — |
| 2026-08-24 | $209.22 | $212.69 | $205.21 | $206.33 | 369,400 | 49,374,798 | 0.64% | $11.93B | — | — |
| 2026-08-21 | $218.02 | $218.02 | $206.36 | $208.41 | 293,600 | 49,374,798 | 0.51% | $12.05B | — | — |
| 2026-08-20 | $207.60 | $209.87 | $205.67 | $206.50 | 521,200 | 49,374,798 | 0.90% | $11.94B | — | — |
| 2026-08-19 | $215.79 | $215.79 | $208.16 | $208.96 | 774,300 | 49,374,798 | 1.34% | $12.08B | — | — |
| 2026-08-18 | $216.49 | $219.08 | $214.02 | $214.98 | 307,700 | 49,374,798 | 0.53% | $12.43B | — | — |
| 2026-08-17 | $216.86 | $219.18 | $211.22 | $218.59 | 432,800 | 49,374,798 | 0.75% | $12.63B | — | — |
| 2026-08-14 | $218.55 | $220.40 | $216.30 | $218.34 | 290,000 | 49,374,798 | 0.50% | $12.62B | — | — |
| 2026-08-13 | $221.64 | $225.00 | $218.83 | $219.04 | 248,600 | — | 0.43% | $12.66B | — | — |
| 2026-08-12 | $223.47 | $223.47 | $219.89 | $222.93 | 291,000 | — | 0.50% | $12.89B | — | — |
| 2026-08-11 | $220.13 | $223.85 | $219.10 | $220.56 | 341,400 | — | 0.59% | $12.75B | — | — |
| 2026-08-10 | $220.01 | $222.25 | $218.22 | $219.35 | 272,500 | — | 0.47% | $12.68B | — | — |
| 2026-08-07 | $219.27 | $222.86 | $217.72 | $219.88 | 225,900 | — | 0.39% | $12.71B | — | — |
| 2026-08-06 | $224.46 | $228.64 | $217.78 | $218.55 | 471,300 | — | 0.82% | $12.63B | — | — |
| 2026-08-05 | $224.96 | $228.10 | $223.01 | $223.07 | 407,100 | — | 0.70% | $12.89B | — | — |
| 2026-08-04 | $224.00 | $225.00 | $219.48 | $224.10 | 416,600 | — | 0.72% | $12.95B | — | — |
| 2026-08-03 | $212.34 | $219.70 | $212.34 | $219.32 | 467,800 | — | 0.81% | $12.68B | — | — |
| 2026-07-31 | $211.23 | $217.44 | $210.66 | $213.46 | 449,500 | — | 0.78% | $12.34B | — | — |
| 2026-07-30 | $211.32 | $216.48 | $208.48 | $214.18 | 603,000 | — | 1.04% | $12.38B | — | — |
| 2026-07-29 | $217.54 | $217.54 | $205.12 | $206.73 | 1,114,400 | — | 1.93% | $11.95B | — | — |
| 2026-07-28 | $226.90 | $227.46 | $222.10 | $226.34 | 714,900 | — | 1.24% | $13.08B | — | — |
| 2026-07-27 | $228.30 | $230.50 | $222.41 | $226.44 | 470,600 | — | 0.81% | $13.09B | — | — |
| 2026-07-24 | $219.71 | $226.99 | $217.11 | $226.14 | 782,400 | — | 1.35% | $13.07B | — | — |
| 2026-07-23 | $218.17 | $221.82 | $216.02 | $218.10 | 641,100 | — | 1.11% | $12.61B | — | — |
| 2026-07-22 | $216.08 | $220.76 | $215.50 | $219.85 | 449,200 | — | 0.78% | $12.71B | — | — |
| 2026-07-21 | $219.24 | $222.26 | $216.24 | $217.38 | 508,900 | — | 0.88% | $12.56B | — | — |
| 2026-07-20 | $221.23 | $222.90 | $216.01 | $217.54 | 500,700 | — | 0.87% | $12.57B | — | — |
| 2026-07-17 | $215.72 | $221.60 | $214.50 | $217.49 | 488,500 | — | 0.85% | $12.57B | — | — |
| 2026-07-16 | $220.06 | $223.31 | $213.42 | $219.01 | 526,800 | — | 0.91% | $12.66B | — | — |
| 2026-07-15 | $215.35 | $219.31 | $213.40 | $218.84 | 363,800 | — | 0.63% | $12.65B | — | — |
| 2026-07-14 | $219.24 | $221.45 | $215.24 | $216.47 | 492,300 | — | 0.85% | $12.51B | — | — |
| 2026-07-13 | $217.00 | $219.79 | $214.55 | $215.85 | 258,300 | — | 0.45% | $12.48B | — | — |
| 2026-07-10 | $217.06 | $221.28 | $214.08 | $219.07 | 253,100 | — | 0.44% | $12.66B | — | — |
| 2026-07-09 | $216.35 | $219.43 | $213.71 | $217.03 | 310,900 | — | 0.54% | $12.54B | — | — |
| 2026-07-08 | $214.90 | $217.30 | $211.62 | $214.13 | 419,400 | — | 0.73% | $12.38B | — | — |
| 2026-07-07 | $217.86 | $221.93 | $213.32 | $218.23 | 437,300 | — | 0.76% | $12.61B | — | — |
| 2026-07-06 | $217.79 | $220.78 | $216.82 | $220.06 | 275,900 | — | 0.48% | $12.72B | — | — |
| 2026-07-02 | $221.98 | $222.73 | $214.84 | $217.64 | 474,600 | — | 0.82% | $12.58B | — | — |
| 2026-07-01 | $220.70 | $224.57 | $219.33 | $219.80 | 379,300 | — | 0.66% | $12.70B | — | — |
| 2026-06-30 | $221.25 | $223.96 | $219.65 | $223.07 | 347,400 | — | 0.60% | $12.89B | — | — |
| 2026-06-29 | $218.20 | $220.65 | $216.96 | $220.31 | 274,100 | — | 0.47% | $12.72B | — | — |
| 2026-06-26 | $225.00 | $226.46 | $217.98 | $219.06 | 944,800 | — | 1.64% | $12.65B | — | — |
| 2026-06-25 | $215.46 | $224.89 | $215.43 | $223.59 | 506,200 | — | 0.88% | $12.91B | — | — |
| 2026-06-24 | $212.85 | $217.46 | $210.89 | $213.87 | 334,400 | — | 0.58% | $12.35B | — | — |
| 2026-06-23 | $210.11 | $216.98 | $206.93 | $212.85 | 579,500 | — | 1.00% | $12.29B | — | — |
| 2026-06-22 | $214.59 | $216.94 | $213.46 | $215.13 | 356,100 | — | 0.62% | $12.42B | — | — |
| 2026-06-18 | $211.61 | $216.19 | $209.18 | $214.90 | 731,200 | — | 1.27% | $12.41B | — | — |
| 2026-06-17 | $206.53 | $212.42 | $206.53 | $209.15 | 481,400 | — | 0.83% | $12.08B | — | — |
| 2026-06-16 | $208.59 | $210.79 | $206.49 | $207.03 | 476,500 | — | 0.83% | $11.95B | — | — |
| 2026-06-15 | $210.00 | $212.50 | $206.57 | $206.57 | 745,800 | — | 1.29% | $11.93B | — | — |
| 2026-06-12 | $206.82 | $208.30 | $203.79 | $206.57 | 586,700 | — | 1.02% | $11.93B | — | — |
| 2026-06-11 | $197.96 | $205.79 | $197.96 | $204.07 | 527,200 | — | 0.91% | $11.78B | — | — |
| 2026-06-10 | $198.30 | $202.41 | $195.62 | $195.65 | 729,600 | — | 1.26% | $11.30B | — | — |
| 2026-06-09 | $195.33 | $201.04 | $192.77 | $200.92 | 566,800 | — | 0.98% | $11.60B | — | — |
| 2026-06-08 | $190.33 | $194.80 | $188.30 | $192.74 | 479,900 | — | 0.83% | $11.13B | — | — |
| 2026-06-05 | $187.38 | $190.92 | $185.50 | $188.86 | 435,800 | — | 0.75% | $10.91B | — | — |
| 2026-06-04 | $186.98 | $189.95 | $186.38 | $188.36 | 348,600 | — | 0.60% | $10.88B | — | — |
| 2026-06-03 | $186.21 | $189.24 | $185.55 | $186.09 | 436,900 | — | 0.76% | $10.75B | — | — |
| 2026-06-02 | $182.63 | $186.66 | $182.63 | $186.57 | 712,800 | — | 1.23% | $10.77B | — | — |
| 2026-06-01 | $179.92 | $182.91 | $178.09 | $182.05 | 437,400 | — | 0.76% | $10.51B | — | — |
| 2026-05-29 | $180.78 | $185.13 | $179.60 | $183.00 | 482,300 | — | 0.84% | $10.57B | $0.26 | — |
| 2026-05-28 | $177.55 | $182.19 | $175.57 | $181.46 | 491,400 | — | 0.85% | $10.48B | — | — |
| 2026-05-27 | $183.81 | $183.81 | $178.82 | $178.93 | 321,700 | — | 0.56% | $10.33B | — | — |
| 2026-05-26 | $177.51 | $184.21 | $177.51 | $181.75 | 525,800 | — | 0.91% | $10.49B | — | — |
| 2026-05-22 | $176.21 | $181.13 | $174.07 | $179.75 | 374,900 | — | 0.65% | $10.38B | — | — |
| 2026-05-21 | $171.11 | $176.28 | $168.50 | $175.40 | 444,100 | — | 0.77% | $10.13B | — | — |
| 2026-05-20 | $168.29 | $173.69 | $167.22 | $173.41 | 591,900 | — | 1.03% | $10.01B | — | — |
| 2026-05-19 | $169.08 | $169.08 | $165.38 | $167.39 | 529,300 | — | 0.92% | $9.67B | — | — |
| 2026-05-18 | $172.21 | $174.02 | $170.19 | $170.77 | 484,900 | — | 0.84% | $9.86B | — | — |
| 2026-05-15 | $176.80 | $178.38 | $171.02 | $171.88 | 673,000 | — | 1.17% | $9.93B | — | — |
| 2026-05-14 | $181.11 | $182.09 | $177.69 | $179.24 | 503,700 | — | 0.87% | $10.35B | — | — |
| 2026-05-13 | $180.55 | $182.10 | $176.28 | $179.57 | 524,600 | — | 0.91% | $10.37B | — | — |
| 2026-05-12 | $182.00 | $182.51 | $179.05 | $180.58 | 645,800 | — | 1.12% | $10.43B | — | — |
| 2026-05-11 | $180.34 | $183.95 | $178.38 | $182.57 | 574,100 | — | 0.99% | $10.54B | — | — |
| 2026-05-08 | $182.96 | $183.87 | $178.55 | $181.32 | 1,013,700 | — | 1.76% | $10.47B | — | — |
| 2026-05-07 | $183.40 | $183.40 | $177.32 | $181.75 | 634,400 | — | 1.10% | $10.49B | — | — |
| 2026-05-06 | $179.88 | $184.52 | $178.95 | $181.61 | 620,800 | — | 1.08% | $10.49B | — | — |
| 2026-05-05 | $172.92 | $177.07 | $172.12 | $175.89 | 359,200 | — | 0.62% | $10.16B | — | — |
| 2026-05-04 | $173.73 | $174.76 | $169.88 | $170.83 | 510,000 | — | 0.88% | $9.86B | — | — |
| 2026-05-01 | $179.38 | $179.38 | $171.79 | $172.24 | 679,800 | — | 1.18% | $9.95B | — | — |
| 2026-04-30 | $177.62 | $179.34 | $175.98 | $177.73 | 787,800 | — | 1.36% | $10.26B | — | — |
| 2026-04-29 | $183.79 | $183.79 | $174.40 | $176.32 | 632,000 | — | 1.09% | $10.18B | — | — |
| 2026-04-28 | $190.48 | $190.48 | $176.93 | $177.93 | 1,323,000 | — | 2.29% | $10.27B | — | — |
| 2026-04-27 | $180.31 | $184.30 | $179.63 | $183.01 | 874,300 | — | 1.51% | $10.57B | — | — |
| 2026-04-24 | $179.71 | $181.87 | $178.01 | $180.08 | 423,100 | — | 0.73% | $10.40B | — | — |
| 2026-04-23 | $182.32 | $184.78 | $178.79 | $180.42 | 500,600 | — | 0.87% | $10.42B | — | — |
| 2026-04-22 | $187.23 | $187.77 | $175.32 | $179.63 | 1,078,700 | — | 1.87% | $10.37B | — | — |
| 2026-04-21 | $194.55 | $195.30 | $184.92 | $185.37 | 600,300 | — | 1.04% | $10.70B | — | — |
| 2026-04-20 | $192.00 | $193.65 | $190.30 | $192.88 | 270,200 | — | 0.47% | $11.14B | — | — |
| 2026-04-17 | $189.93 | $197.15 | $189.42 | $192.81 | 441,900 | — | 0.77% | $11.13B | — | — |
| 2026-04-16 | $191.01 | $191.58 | $184.50 | $186.10 | 531,300 | — | 0.92% | $10.75B | — | — |
| 2026-04-15 | $193.07 | $193.07 | $188.91 | $190.32 | 513,700 | — | 0.89% | $10.99B | — | — |
| 2026-04-14 | $194.19 | $196.07 | $191.63 | $193.59 | 259,700 | — | 0.45% | $11.18B | — | — |
| 2026-04-13 | $187.85 | $194.72 | $187.49 | $193.79 | 386,800 | — | 0.67% | $11.19B | — | — |
| 2026-04-10 | $188.02 | $189.99 | $186.59 | $188.46 | 389,000 | — | 0.67% | $10.88B | — | — |
| 2026-04-09 | $182.13 | $187.75 | $182.13 | $186.57 | 290,000 | — | 0.50% | $10.77B | — | — |
| 2026-04-08 | $184.97 | $188.12 | $183.20 | $184.00 | 758,300 | — | 1.31% | $10.62B | — | — |
| 2026-04-07 | $172.20 | $177.10 | $171.06 | $175.35 | 573,800 | — | 0.99% | $10.13B | — | — |
| 2026-04-06 | $167.52 | $172.83 | $166.45 | $172.73 | 461,000 | — | 0.80% | $9.97B | — | — |
| 2026-04-02 | $168.01 | $174.39 | $166.04 | $168.00 | 695,600 | — | 1.20% | $9.70B | — | — |
| 2026-04-01 | $173.40 | $175.93 | $172.67 | $172.92 | 435,600 | — | 0.75% | $9.99B | — | — |
| 2026-03-31 | $164.24 | $171.37 | $162.71 | $171.00 | 695,000 | — | 1.20% | $9.87B | — | — |
| 2026-03-30 | $165.78 | $166.89 | $159.58 | $160.86 | 367,500 | — | 0.64% | $9.27B | — | — |
| 2026-03-27 | $165.12 | $165.83 | $162.55 | $164.22 | 554,200 | — | 0.96% | $9.46B | — | — |
| 2026-03-26 | $172.43 | $174.60 | $166.92 | $167.55 | 377,800 | — | 0.66% | $9.65B | — | — |
| 2026-03-25 | $176.05 | $177.96 | $170.83 | $174.58 | 515,100 | — | 0.89% | $10.06B | — | — |
| 2026-03-24 | $171.47 | $174.93 | $170.41 | $173.11 | 553,900 | — | 0.96% | $9.97B | — | — |
| 2026-03-23 | $174.70 | $178.65 | $171.52 | $174.08 | 414,700 | — | 0.72% | $10.03B | — | — |
| 2026-03-20 | $172.91 | $174.98 | $166.68 | $167.93 | 851,700 | — | 1.48% | $9.67B | — | — |
| 2026-03-19 | $172.40 | $175.57 | $170.27 | $174.28 | 303,000 | — | 0.53% | $10.04B | — | — |
| 2026-03-18 | $176.20 | $177.89 | $174.93 | $175.08 | 278,800 | — | 0.48% | $10.09B | — | — |
| 2026-03-17 | $175.06 | $178.09 | $174.55 | $176.51 | 339,100 | — | 0.59% | $10.17B | — | — |
| 2026-03-16 | $174.75 | $175.32 | $171.15 | $173.87 | 649,000 | — | 1.13% | $10.02B | — | — |
| 2026-03-13 | $181.22 | $181.46 | $171.12 | $171.22 | 634,400 | — | 1.10% | $9.86B | — | — |
| 2026-03-12 | $186.48 | $188.06 | $179.22 | $179.36 | 436,700 | — | 0.76% | $10.33B | — | — |
| 2026-03-11 | $188.67 | $190.35 | $185.89 | $187.93 | 410,600 | — | 0.71% | $10.83B | — | — |
| 2026-03-10 | $193.01 | $195.53 | $189.91 | $189.96 | 303,900 | — | 0.53% | $10.94B | — | — |
| 2026-03-09 | $188.44 | $193.61 | $186.31 | $193.38 | 249,000 | — | 0.43% | $11.14B | — | — |
| 2026-03-06 | $194.92 | $194.92 | $189.96 | $191.12 | 379,600 | — | 0.66% | $11.01B | — | — |
| 2026-03-05 | $202.04 | $203.52 | $196.35 | $198.60 | 350,600 | — | 0.61% | $11.44B | — | — |
| 2026-03-04 | $199.25 | $204.22 | $197.26 | $203.60 | 269,500 | — | 0.47% | $11.73B | — | — |
| 2026-03-03 | $198.71 | $202.57 | $194.34 | $200.85 | 347,200 | — | 0.60% | $11.57B | — | — |
| 2026-03-02 | $198.06 | $204.72 | $196.82 | $204.32 | 311,300 | — | 0.54% | $11.77B | — | — |
| 2026-02-27 | $201.65 | $202.01 | $196.58 | $200.53 | 424,500 | — | 0.74% | $11.55B | $0.26 | — |
| 2026-02-26 | $204.08 | $204.46 | $200.99 | $204.20 | 294,200 | — | 0.51% | $11.76B | — | — |
| 2026-02-25 | $205.49 | $206.33 | $200.19 | $203.59 | 295,900 | — | 0.51% | $11.73B | — | — |
| 2026-02-24 | $200.83 | $205.29 | $199.29 | $204.37 | 232,300 | — | 0.40% | $11.77B | — | — |
| 2026-02-23 | $202.24 | $202.30 | $198.85 | $200.68 | 354,900 | — | 0.62% | $11.56B | — | — |
| 2026-02-20 | $204.28 | $208.02 | $201.56 | $203.25 | 264,400 | — | 0.46% | $11.71B | — | — |
| 2026-02-19 | $199.34 | $205.14 | $199.00 | $204.86 | 338,800 | — | 0.59% | $11.80B | — | — |
| 2026-02-18 | $200.13 | $202.94 | $199.35 | $200.41 | 343,600 | — | 0.60% | $11.55B | — | — |
| 2026-02-17 | $200.00 | $203.92 | $198.65 | $200.08 | 586,600 | — | 1.02% | $11.53B | — | — |
| 2026-02-13 | $200.02 | $204.21 | $195.97 | $200.52 | 697,300 | — | 1.21% | $11.55B | — | — |
| 2026-02-12 | $202.06 | $207.37 | $196.13 | $200.00 | 1,114,500 | — | 1.93% | $11.52B | — | — |
| 2026-02-11 | $201.19 | $202.56 | $197.29 | $200.61 | 504,300 | — | 0.88% | $11.56B | — | — |
| 2026-02-10 | $200.51 | $201.07 | $198.01 | $198.50 | 547,400 | — | 0.95% | $11.44B | — | — |
| 2026-02-09 | $196.22 | $200.35 | $196.22 | $199.99 | 364,800 | — | 0.63% | $11.52B | — | — |
| 2026-02-06 | $190.42 | $197.00 | $190.42 | $196.22 | 725,100 | — | 1.26% | $11.30B | — | — |
| 2026-02-05 | $188.48 | $190.83 | $186.43 | $187.78 | 510,200 | — | 0.89% | $10.82B | — | — |
| 2026-02-04 | $190.54 | $192.96 | $186.83 | $189.82 | 635,000 | — | 1.10% | $10.94B | — | — |
| 2026-02-03 | $189.30 | $192.09 | $186.09 | $190.40 | 583,600 | — | 1.01% | $10.97B | — | — |
| 2026-02-02 | $181.58 | $185.59 | $181.40 | $185.27 | 454,200 | — | 0.79% | $10.67B | — | — |
| 2026-01-30 | $177.24 | $184.61 | $177.24 | $182.64 | 877,000 | — | 1.52% | $10.52B | — | — |
| 2026-01-29 | $183.39 | $185.82 | $174.77 | $179.38 | 954,100 | — | 1.66% | $10.33B | — | — |
| 2026-01-28 | $185.07 | $187.40 | $182.11 | $182.27 | 986,900 | — | 1.71% | $10.50B | — | — |
| 2026-01-27 | $201.26 | $206.64 | $184.28 | $185.64 | 1,887,900 | — | 3.28% | $10.69B | — | — |
| 2026-01-26 | $205.49 | $210.20 | $204.35 | $209.77 | 869,300 | — | 1.51% | $12.08B | — | — |
| 2026-01-23 | $207.78 | $207.78 | $203.64 | $204.24 | 242,100 | — | 0.42% | $11.77B | — | — |
| 2026-01-22 | $211.00 | $214.31 | $207.90 | $208.39 | 258,300 | — | 0.45% | $12.00B | — | — |
| 2026-01-21 | $208.09 | $213.00 | $205.31 | $210.23 | 286,100 | — | 0.50% | $12.11B | — | — |
| 2026-01-20 | $204.66 | $207.63 | $203.55 | $205.78 | 243,400 | — | 0.42% | $11.85B | — | — |
| 2026-01-16 | $205.98 | $208.58 | $205.79 | $207.42 | 341,300 | — | 0.59% | $11.95B | — | — |
| 2026-01-15 | $204.06 | $208.13 | $204.06 | $206.91 | 251,000 | — | 0.44% | $11.92B | — | — |
| 2026-01-14 | $204.50 | $206.17 | $202.42 | $203.20 | 296,100 | — | 0.51% | $11.71B | — | — |
| 2026-01-13 | $203.25 | $207.77 | $203.25 | $204.73 | 284,400 | — | 0.49% | $11.79B | — | — |
| 2026-01-12 | $202.00 | $203.64 | $200.73 | $202.93 | 261,300 | — | 0.45% | $11.69B | — | — |
| 2026-01-09 | $199.95 | $203.23 | $198.93 | $202.56 | 221,400 | — | 0.38% | $11.67B | — | — |
| 2026-01-08 | $195.04 | $199.20 | $194.29 | $199.06 | 364,400 | — | 0.63% | $11.47B | — | — |
| 2026-01-07 | $197.51 | $198.24 | $193.22 | $194.47 | 295,500 | — | 0.51% | $11.20B | — | — |
| 2026-01-06 | $193.55 | $196.79 | $191.01 | $196.30 | 614,000 | — | 1.07% | $11.31B | — | — |
| 2026-01-05 | $188.67 | $196.02 | $188.67 | $194.37 | 373,100 | — | 0.65% | $11.20B | — | — |
| 2026-01-02 | $183.91 | $188.36 | $183.16 | $187.53 | 201,600 | — | 0.35% | $10.80B | — | — |
| 2025-12-31 | $187.83 | $187.83 | $184.13 | $184.43 | 215,400 | — | 0.37% | $10.62B | — | — |
| 2025-12-30 | $187.44 | $188.28 | $186.00 | $187.59 | 259,600 | — | 0.45% | $10.80B | — | — |
| 2025-12-29 | $187.44 | $188.96 | $186.42 | $188.25 | 178,200 | — | 0.31% | $10.84B | — | — |
| 2025-12-26 | $188.43 | $188.43 | $186.61 | $187.80 | 268,500 | — | 0.47% | $10.82B | — | — |
| 2025-12-24 | $189.50 | $189.50 | $187.64 | $188.27 | 109,100 | — | 0.19% | $10.84B | — | — |
| 2025-12-23 | $188.25 | $189.03 | $187.12 | $188.98 | 228,800 | — | 0.40% | $10.88B | — | — |
| 2025-12-22 | $187.38 | $188.92 | $185.65 | $188.12 | 260,700 | — | 0.45% | $10.83B | — | — |
| 2025-12-19 | $185.99 | $188.28 | $185.03 | $187.00 | 468,900 | — | 0.81% | $10.77B | — | — |
| 2025-12-18 | $185.93 | $188.18 | $185.01 | $185.62 | 358,000 | — | 0.62% | $10.69B | — | — |
| 2025-12-17 | $187.66 | $188.58 | $182.87 | $183.83 | 257,300 | — | 0.45% | $10.59B | — | — |
| 2025-12-16 | $191.00 | $191.53 | $185.12 | $187.58 | 359,600 | — | 0.62% | $10.80B | — | — |
| 2025-12-15 | $192.38 | $192.50 | $189.92 | $191.83 | 288,800 | — | 0.50% | $11.05B | — | — |
| 2025-12-12 | $193.12 | $194.17 | $190.35 | $191.67 | 196,900 | — | 0.34% | $11.04B | — | — |
| 2025-12-11 | $190.67 | $194.03 | $190.20 | $192.93 | 246,300 | — | 0.43% | $11.11B | — | — |
| 2025-12-10 | $185.82 | $191.68 | $185.82 | $190.29 | 306,000 | — | 0.53% | $10.96B | — | — |
| 2025-12-09 | $187.09 | $189.01 | $185.77 | $186.05 | 253,100 | — | 0.44% | $10.72B | — | — |
| 2025-12-08 | $186.87 | $189.39 | $186.06 | $187.50 | 381,400 | — | 0.66% | $10.80B | — | — |
| 2025-12-05 | $187.69 | $188.39 | $186.07 | $187.79 | 309,400 | — | 0.54% | $10.82B | — | — |
| 2025-12-04 | $186.20 | $189.34 | $184.99 | $187.93 | 342,700 | — | 0.60% | $10.82B | — | — |
| 2025-12-03 | $182.37 | $184.90 | $179.46 | $184.03 | 442,300 | — | 0.77% | $10.60B | — | — |
| 2025-12-02 | $181.64 | $182.75 | $179.86 | $181.36 | 418,100 | — | 0.73% | $10.45B | — | — |
| 2025-12-01 | $181.43 | $183.35 | $180.33 | $180.37 | 368,700 | — | 0.64% | $10.39B | — | — |
| 2025-11-28 | $183.47 | $183.72 | $180.97 | $183.25 | 129,600 | — | 0.23% | $10.55B | $0.23 | — |
| 2025-11-26 | $182.50 | $184.32 | $181.88 | $182.78 | 408,100 | — | 0.71% | $10.53B | — | — |
| 2025-11-25 | $179.89 | $183.53 | $178.92 | $182.83 | 439,000 | — | 0.76% | $10.53B | — | — |
| 2025-11-24 | $178.53 | $180.55 | $177.03 | $178.84 | 287,400 | — | 0.50% | $10.30B | — | — |
| 2025-11-21 | $177.41 | $179.13 | $173.63 | $178.89 | 520,500 | — | 0.90% | $10.30B | — | — |
| 2025-11-20 | $182.59 | $183.20 | $175.46 | $176.16 | 380,400 | — | 0.66% | $10.15B | — | — |
| 2025-11-19 | $179.76 | $182.58 | $178.26 | $179.18 | 601,300 | — | 1.04% | $10.32B | — | — |
| 2025-11-18 | $178.08 | $180.74 | $176.22 | $179.49 | 282,300 | — | 0.49% | $10.34B | — | — |
| 2025-11-17 | $183.98 | $184.98 | $178.30 | $178.86 | 320,100 | — | 0.56% | $10.30B | — | — |
| 2025-11-14 | $182.15 | $186.73 | $175.63 | $183.70 | 279,600 | — | 0.49% | $10.58B | — | — |
| 2025-11-13 | $190.00 | $191.46 | $185.31 | $185.71 | 271,900 | — | 0.47% | $10.70B | — | — |
| 2025-11-12 | $187.76 | $191.85 | $187.57 | $190.98 | 307,700 | — | 0.53% | $11.00B | — | — |
| 2025-11-11 | $190.04 | $190.75 | $187.36 | $188.18 | 213,300 | — | 0.37% | $10.84B | — | — |
| 2025-11-10 | $191.53 | $192.15 | $187.78 | $190.26 | 198,300 | — | 0.34% | $10.96B | — | — |
| 2025-11-07 | $188.14 | $190.36 | $186.66 | $189.44 | 164,900 | — | 0.29% | $10.91B | — | — |
| 2025-11-06 | $190.31 | $192.00 | $187.95 | $189.00 | 157,700 | — | 0.27% | $10.89B | — | — |
| 2025-11-05 | $188.54 | $191.69 | $187.27 | $191.02 | 215,900 | — | 0.37% | $11.00B | — | — |
| 2025-11-04 | $189.87 | $190.81 | $187.71 | $188.18 | 307,100 | — | 0.53% | $10.84B | — | — |
| 2025-11-03 | $189.68 | $193.65 | $187.49 | $192.64 | 302,600 | — | 0.53% | $11.09B | — | — |
| 2025-10-31 | $192.07 | $193.04 | $188.30 | $190.00 | 317,200 | — | 0.55% | $10.94B | — | — |
| 2025-10-30 | $192.98 | $198.16 | $187.38 | $191.86 | 236,100 | — | 0.41% | $11.05B | — | — |
| 2025-10-29 | $191.39 | $195.52 | $191.39 | $193.18 | 422,000 | — | 0.73% | $11.13B | — | — |
| 2025-10-28 | $197.26 | $201.00 | $189.30 | $191.29 | 564,600 | — | 0.98% | $11.02B | — | — |
| 2025-10-27 | $192.86 | $194.26 | $190.60 | $191.24 | 481,700 | — | 0.84% | $11.01B | — | — |
| 2025-10-24 | $193.69 | $194.40 | $191.44 | $191.76 | 284,000 | — | 0.49% | $11.04B | — | — |
| 2025-10-23 | $185.59 | $192.87 | $185.59 | $192.24 | 387,400 | — | 0.67% | $11.07B | — | — |
| 2025-10-22 | $190.00 | $190.00 | $184.56 | $184.62 | 246,300 | — | 0.43% | $10.63B | — | — |
| 2025-10-21 | $186.48 | $189.42 | $185.26 | $189.03 | 187,100 | — | 0.32% | $10.89B | — | — |
| 2025-10-20 | $185.00 | $188.52 | $185.00 | $187.42 | 412,000 | — | 0.72% | $10.79B | — | — |
| 2025-10-17 | $180.71 | $183.74 | $180.20 | $183.74 | 320,300 | — | 0.56% | $10.58B | — | — |
| 2025-10-16 | $182.12 | $182.12 | $178.77 | $181.29 | 279,200 | — | 0.48% | $10.44B | — | — |
| 2025-10-15 | $180.69 | $182.76 | $178.07 | $180.81 | 256,700 | — | 0.45% | $10.41B | — | — |
| 2025-10-14 | $176.50 | $181.19 | $176.50 | $179.70 | 178,100 | — | 0.31% | $10.35B | — | — |
| 2025-10-13 | $177.21 | $179.16 | $175.88 | $178.76 | 247,200 | — | 0.43% | $10.30B | — | — |
| 2025-10-10 | $179.77 | $180.56 | $174.66 | $175.03 | 271,900 | — | 0.47% | $10.08B | — | — |
| 2025-10-09 | $180.09 | $183.15 | $176.00 | $179.12 | 327,900 | — | 0.57% | $10.32B | — | — |
| 2025-10-08 | $179.11 | $181.16 | $177.93 | $180.42 | 165,200 | — | 0.29% | $10.39B | — | — |
| 2025-10-07 | $182.78 | $183.30 | $177.87 | $178.76 | 229,000 | — | 0.40% | $10.30B | — | — |
| 2025-10-06 | $181.50 | $182.59 | $178.61 | $182.23 | 365,800 | — | 0.64% | $10.50B | — | — |
| 2025-10-03 | $180.65 | $182.00 | $179.29 | $179.93 | 323,500 | — | 0.56% | $10.36B | — | — |
| 2025-10-02 | $180.76 | $182.00 | $178.05 | $180.02 | 234,300 | — | 0.41% | $10.37B | — | — |
| 2025-10-01 | $181.70 | $183.33 | $180.29 | $181.04 | 225,500 | — | 0.39% | $10.43B | — | — |
| 2025-09-30 | $181.65 | $184.39 | $179.59 | $184.14 | 169,200 | — | 0.29% | $10.61B | — | — |
| 2025-09-29 | $183.25 | $183.25 | $180.74 | $181.59 | 243,300 | — | 0.42% | $10.45B | — | — |
| 2025-09-26 | $179.69 | $182.63 | $179.43 | $182.03 | 232,200 | — | 0.40% | $10.47B | — | — |
| 2025-09-25 | $177.73 | $179.07 | $175.82 | $178.73 | 259,600 | — | 0.45% | $10.28B | — | — |
| 2025-09-24 | $182.31 | $182.54 | $178.92 | $178.99 | 179,700 | — | 0.31% | $10.30B | — | — |
| 2025-09-23 | $181.89 | $184.00 | $180.99 | $181.75 | 274,800 | — | 0.48% | $10.46B | — | — |
| 2025-09-22 | $181.55 | $182.90 | $180.63 | $181.93 | 245,300 | — | 0.43% | $10.47B | — | — |
| 2025-09-19 | $184.45 | $187.49 | $180.68 | $182.05 | 838,100 | — | 1.46% | $10.47B | — | — |
| 2025-09-18 | $182.16 | $185.21 | $180.68 | $184.13 | 209,000 | — | 0.36% | $10.59B | — | — |
| 2025-09-17 | $183.52 | $185.13 | $179.32 | $180.66 | 366,900 | — | 0.64% | $10.39B | — | — |
| 2025-09-16 | $182.60 | $183.51 | $180.33 | $182.79 | 237,400 | — | 0.41% | $10.52B | — | — |
| 2025-09-15 | $184.00 | $185.12 | $180.99 | $182.60 | 275,100 | — | 0.48% | $10.51B | — | — |
| 2025-09-12 | $186.27 | $186.27 | $182.98 | $182.99 | 181,600 | — | 0.32% | $10.53B | — | — |
| 2025-09-11 | $182.75 | $186.79 | $182.28 | $186.39 | 368,300 | — | 0.64% | $10.72B | — | — |
| 2025-09-10 | $182.26 | $185.13 | $181.80 | $182.72 | 419,800 | — | 0.73% | $10.51B | — | — |
| 2025-09-09 | $184.20 | $184.20 | $181.00 | $182.42 | 437,100 | — | 0.76% | $10.50B | — | — |
| 2025-09-08 | $184.01 | $184.75 | $180.51 | $184.43 | 386,800 | — | 0.67% | $10.61B | — | — |
| 2025-09-05 | $186.30 | $187.22 | $181.33 | $184.27 | 232,900 | — | 0.40% | $10.60B | — | — |
| 2025-09-04 | $183.28 | $185.10 | $181.04 | $185.09 | 324,400 | — | 0.56% | $10.65B | — | — |
| 2025-09-03 | $183.49 | $183.49 | $180.24 | $182.56 | 295,400 | — | 0.51% | $10.50B | — | — |
| 2025-09-02 | $182.59 | $183.69 | $179.72 | $183.49 | 382,500 | — | 0.66% | $10.56B | — | — |
| 2025-08-29 | $191.61 | $192.84 | $184.46 | $185.30 | 425,300 | — | 0.74% | $10.66B | $0.23 | — |
| 2025-08-28 | $194.00 | $194.24 | $190.61 | $191.97 | 362,500 | — | 0.63% | $11.05B | — | — |
| 2025-08-27 | $195.80 | $196.47 | $193.76 | $193.78 | 367,700 | — | 0.64% | $11.15B | — | — |
| 2025-08-26 | $192.73 | $195.90 | $191.05 | $195.67 | 282,200 | — | 0.49% | $11.26B | — | — |
| 2025-08-25 | $193.36 | $194.85 | $191.69 | $191.90 | 272,900 | — | 0.47% | $11.04B | — | — |
| 2025-08-22 | $190.53 | $195.97 | $190.00 | $194.23 | 342,700 | — | 0.60% | $11.18B | — | — |
| 2025-08-21 | $190.00 | $191.10 | $188.28 | $188.70 | 453,200 | — | 0.79% | $10.86B | — | — |
| 2025-08-20 | $191.00 | $192.17 | $189.20 | $190.00 | 405,000 | — | 0.70% | $10.93B | — | — |
| 2025-08-19 | $192.10 | $194.43 | $191.66 | $191.99 | 163,600 | — | 0.28% | $11.05B | — | — |
| 2025-08-18 | $189.16 | $193.17 | $187.45 | $192.84 | 386,900 | — | 0.67% | $11.10B | — | — |
| 2025-08-15 | $190.80 | $191.70 | $188.00 | $189.19 | 318,500 | — | 0.55% | $10.89B | — | — |
| 2025-08-14 | $197.00 | $197.00 | $190.78 | $190.98 | 228,200 | — | 0.40% | $10.99B | — | — |
| 2025-08-13 | $198.00 | $199.88 | $195.62 | $198.45 | 271,400 | — | 0.47% | $11.42B | — | — |
| 2025-08-12 | $196.04 | $197.77 | $194.82 | $197.31 | 181,100 | — | 0.31% | $11.35B | — | — |
| 2025-08-11 | $194.54 | $195.57 | $192.82 | $194.36 | 221,800 | — | 0.39% | $11.18B | — | — |
| 2025-08-08 | $194.97 | $197.52 | $193.62 | $193.96 | 232,200 | — | 0.40% | $11.16B | — | — |
| 2025-08-07 | $195.98 | $195.98 | $192.50 | $194.68 | 241,900 | — | 0.42% | $11.20B | — | — |
| 2025-08-06 | $195.71 | $195.71 | $192.47 | $194.43 | 151,500 | — | 0.26% | $11.19B | — | — |
| 2025-08-05 | $195.04 | $196.81 | $192.93 | $195.71 | 207,700 | — | 0.36% | $11.26B | — | — |
| 2025-08-04 | $195.38 | $196.28 | $194.00 | $195.04 | 183,700 | — | 0.32% | $11.22B | — | — |
| 2025-08-01 | $192.24 | $193.98 | $189.10 | $193.49 | 194,700 | — | 0.34% | $11.13B | — | — |
| 2025-07-31 | $195.55 | $197.40 | $193.46 | $195.77 | 214,200 | — | 0.37% | $11.26B | — | — |
| 2025-07-30 | $198.35 | $201.23 | $194.34 | $195.93 | 285,400 | — | 0.50% | $11.27B | — | — |
| 2025-07-29 | $194.04 | $203.89 | $194.04 | $198.35 | 603,500 | — | 1.05% | $11.41B | — | — |
| 2025-07-28 | $191.49 | $191.75 | $189.81 | $189.98 | 298,300 | — | 0.52% | $10.93B | — | — |
| 2025-07-25 | $189.68 | $191.26 | $188.80 | $190.73 | 270,700 | — | 0.47% | $10.97B | — | — |
| 2025-07-24 | $187.96 | $189.53 | $187.30 | $189.17 | 227,300 | — | 0.40% | $10.88B | — | — |
| 2025-07-23 | $188.79 | $189.93 | $187.20 | $188.49 | 103,000 | — | 0.18% | $10.84B | — | — |
| 2025-07-22 | $185.59 | $187.70 | $183.40 | $187.03 | 176,700 | — | 0.31% | $10.76B | — | — |
| 2025-07-21 | $189.55 | $190.24 | $186.63 | $186.86 | 149,800 | — | 0.26% | $10.75B | — | — |
| 2025-07-18 | $189.62 | $189.71 | $187.39 | $189.12 | 112,900 | — | 0.20% | $10.88B | — | — |
| 2025-07-17 | $187.40 | $190.89 | $187.40 | $189.32 | 172,400 | — | 0.30% | $10.89B | — | — |
| 2025-07-16 | $185.69 | $187.86 | $183.50 | $187.43 | 203,600 | — | 0.35% | $10.78B | — | — |
| 2025-07-15 | $188.22 | $190.74 | $185.50 | $185.75 | 215,100 | — | 0.37% | $10.69B | — | — |
| 2025-07-14 | $184.89 | $188.13 | $183.90 | $187.85 | 309,400 | — | 0.54% | $10.81B | — | — |
| 2025-07-11 | $185.89 | $186.70 | $184.39 | $184.89 | 226,500 | — | 0.39% | $10.64B | — | — |
| 2025-07-10 | $191.00 | $192.72 | $181.48 | $186.84 | 524,500 | — | 0.91% | $10.75B | — | — |
| 2025-07-09 | $192.25 | $193.41 | $190.41 | $191.10 | 193,900 | — | 0.34% | $11.00B | — | — |
| 2025-07-08 | $191.42 | $195.00 | $190.48 | $191.52 | 233,900 | — | 0.41% | $11.02B | — | — |
| 2025-07-07 | $193.00 | $194.37 | $190.64 | $191.15 | 296,600 | — | 0.52% | $11.00B | — | — |
| 2025-07-03 | $192.42 | $194.06 | $192.00 | $193.16 | 89,700 | — | 0.16% | $11.11B | — | — |
| 2025-07-02 | $188.61 | $192.79 | $188.61 | $192.42 | 220,300 | — | 0.38% | $11.07B | — | — |
| 2025-07-01 | $189.23 | $193.35 | $188.16 | $189.64 | 494,100 | — | 0.86% | $10.91B | — | — |
| 2025-06-30 | $188.85 | $189.94 | $186.52 | $189.89 | 473,100 | — | 0.82% | $10.93B | — | — |
| 2025-06-27 | $188.38 | $189.76 | $186.81 | $188.39 | 420,400 | — | 0.73% | $10.83B | — | — |
| 2025-06-26 | $186.37 | $188.59 | $185.50 | $187.85 | 311,900 | — | 0.54% | $10.80B | — | — |
| 2025-06-25 | $185.07 | $185.78 | $183.81 | $185.27 | 231,800 | — | 0.40% | $10.65B | — | — |
| 2025-06-24 | $185.34 | $185.81 | $183.25 | $184.35 | 250,300 | — | 0.44% | $10.60B | — | — |
| 2025-06-23 | $178.09 | $183.79 | $177.11 | $183.74 | 327,800 | — | 0.57% | $10.56B | — | — |
| 2025-06-20 | $179.00 | $179.65 | $176.06 | $178.80 | 1,139,100 | — | 1.98% | $10.28B | — | — |
| 2025-06-18 | $179.94 | $180.20 | $177.99 | $178.40 | 428,200 | — | 0.74% | $10.26B | — | — |
| 2025-06-17 | $180.40 | $181.83 | $178.25 | $178.95 | 431,600 | — | 0.75% | $10.29B | — | — |
| 2025-06-16 | $183.35 | $185.21 | $181.83 | $182.38 | 324,400 | — | 0.56% | $10.49B | — | — |
| 2025-06-13 | $185.00 | $186.18 | $180.26 | $181.44 | 288,700 | — | 0.50% | $10.43B | — | — |
| 2025-06-12 | $185.00 | $187.35 | $184.72 | $186.83 | 302,700 | — | 0.53% | $10.74B | — | — |
| 2025-06-11 | $186.62 | $188.95 | $185.32 | $186.61 | 410,000 | — | 0.71% | $10.73B | — | — |
| 2025-06-10 | $187.98 | $191.00 | $184.51 | $186.67 | 521,800 | — | 0.91% | $10.73B | — | — |
| 2025-06-09 | $178.00 | $186.14 | $178.00 | $185.99 | 589,500 | — | 1.03% | $10.69B | — | — |
| 2025-06-06 | $177.36 | $177.75 | $176.00 | $177.68 | 279,200 | — | 0.49% | $10.22B | — | — |
| 2025-06-05 | $175.29 | $175.93 | $173.73 | $174.89 | 209,600 | — | 0.36% | $10.06B | — | — |
| 2025-06-04 | $174.50 | $176.43 | $174.50 | $175.12 | 242,300 | — | 0.42% | $10.07B | — | — |
| 2025-06-03 | $171.11 | $174.74 | $170.88 | $174.49 | 272,400 | — | 0.47% | $10.03B | — | — |
| 2025-06-02 | $171.02 | $171.97 | $167.84 | $170.82 | 202,600 | — | 0.35% | $9.82B | — | — |
| 2025-05-30 | $173.24 | $173.24 | $170.37 | $171.40 | 229,300 | — | 0.40% | $9.86B | $0.23 | — |
| 2025-05-29 | $173.71 | $173.76 | $171.00 | $173.27 | 222,400 | — | 0.39% | $9.96B | — | — |
| 2025-05-28 | $173.88 | $174.40 | $171.65 | $172.25 | 158,300 | — | 0.28% | $9.90B | — | — |
| 2025-05-27 | $172.78 | $174.49 | $170.82 | $174.13 | 169,500 | — | 0.29% | $10.01B | — | — |
| 2025-05-23 | $167.16 | $171.59 | $167.16 | $170.07 | 217,400 | — | 0.38% | $9.78B | — | — |
| 2025-05-22 | $170.54 | $170.78 | $168.88 | $170.71 | 335,400 | — | 0.58% | $9.82B | — | — |
| 2025-05-21 | $173.19 | $173.86 | $170.24 | $170.64 | 239,800 | — | 0.42% | $9.81B | — | — |
| 2025-05-20 | $177.99 | $178.38 | $174.81 | $175.21 | 282,800 | — | 0.49% | $10.07B | — | — |
| 2025-05-19 | $175.11 | $179.01 | $173.88 | $177.94 | 219,800 | — | 0.38% | $10.23B | — | — |
| 2025-05-16 | $177.03 | $179.20 | $176.74 | $177.89 | 258,000 | — | 0.45% | $10.23B | — | — |
| 2025-05-15 | $174.76 | $177.12 | $173.71 | $176.12 | 243,600 | — | 0.42% | $10.13B | — | — |
| 2025-05-14 | $176.04 | $176.47 | $174.46 | $175.30 | 169,800 | — | 0.30% | $10.08B | — | — |
| 2025-05-13 | $177.19 | $177.60 | $175.49 | $175.89 | 178,200 | — | 0.31% | $10.11B | — | — |
| 2025-05-12 | $176.84 | $176.84 | $171.61 | $175.35 | 233,500 | — | 0.41% | $10.08B | — | — |
| 2025-05-09 | $170.00 | $171.05 | $168.13 | $169.62 | 163,800 | — | 0.28% | $9.75B | — | — |
| 2025-05-08 | $169.99 | $172.21 | $168.68 | $169.77 | 226,200 | — | 0.39% | $9.76B | — | — |
| 2025-05-07 | $167.95 | $168.43 | $166.09 | $167.45 | 193,900 | — | 0.34% | $9.63B | — | — |
| 2025-05-06 | $165.57 | $167.21 | $164.63 | $166.47 | 221,600 | — | 0.39% | $9.57B | — | — |
| 2025-05-05 | $166.24 | $168.10 | $164.99 | $167.31 | 228,600 | — | 0.40% | $9.62B | — | — |
| 2025-05-02 | $165.60 | $169.51 | $165.05 | $167.93 | 340,600 | — | 0.59% | $9.66B | — | — |
| 2025-05-01 | $163.53 | $165.44 | $160.49 | $163.04 | 445,600 | — | 0.77% | $9.37B | — | — |
| 2025-04-30 | $155.73 | $161.65 | $153.06 | $160.98 | 670,900 | — | 1.17% | $9.26B | — | — |
| 2025-04-29 | $160.00 | $162.36 | $154.76 | $158.87 | 819,500 | — | 1.43% | $9.13B | — | — |
| 2025-04-28 | $148.30 | $150.91 | $146.80 | $148.67 | 474,300 | — | 0.82% | $8.55B | — | — |
| 2025-04-25 | $149.26 | $149.47 | $147.01 | $148.76 | 464,400 | — | 0.81% | $8.55B | — | — |
| 2025-04-24 | $142.29 | $150.06 | $142.07 | $149.43 | 591,600 | — | 1.03% | $8.59B | — | — |
| 2025-04-23 | $144.85 | $149.98 | $141.51 | $142.02 | 385,400 | — | 0.67% | $8.17B | — | — |
| 2025-04-22 | $138.91 | $141.44 | $137.03 | $140.41 | 323,900 | — | 0.56% | $8.07B | — | — |
| 2025-04-21 | $140.88 | $141.19 | $135.47 | $136.78 | 403,900 | — | 0.70% | $7.86B | — | — |
| 2025-04-17 | $142.10 | $143.85 | $140.97 | $142.65 | 264,600 | — | 0.46% | $8.20B | — | — |
| 2025-04-16 | $140.20 | $141.68 | $138.32 | $141.57 | 460,600 | — | 0.80% | $8.14B | — | — |
| 2025-04-15 | $141.48 | $144.80 | $140.99 | $141.93 | 251,700 | — | 0.44% | $8.16B | — | — |
| 2025-04-14 | $142.50 | $143.74 | $139.41 | $141.30 | 356,200 | — | 0.62% | $8.12B | — | — |
| 2025-04-11 | $139.92 | $142.51 | $136.23 | $140.89 | 416,000 | — | 0.72% | $8.10B | — | — |
| 2025-04-10 | $143.61 | $145.21 | $136.24 | $140.54 | 393,400 | — | 0.68% | $8.08B | — | — |
| 2025-04-09 | $130.66 | $149.74 | $130.66 | $147.80 | 434,200 | — | 0.76% | $8.50B | — | — |
| 2025-04-08 | $138.54 | $140.14 | $130.32 | $132.79 | 355,600 | — | 0.62% | $7.64B | — | — |
| 2025-04-07 | $131.96 | $141.78 | $127.04 | $133.05 | 495,800 | — | 0.86% | $7.65B | — | — |
| 2025-04-04 | $139.73 | $141.55 | $133.44 | $137.13 | 534,800 | — | 0.93% | $7.88B | — | — |
| 2025-04-03 | $149.40 | $151.37 | $145.39 | $145.87 | 289,100 | — | 0.50% | $8.39B | — | — |
| 2025-04-02 | $151.93 | $157.86 | $151.93 | $157.58 | 336,000 | — | 0.58% | $9.06B | — | — |
| 2025-04-01 | $153.35 | $155.60 | $151.27 | $154.93 | 328,800 | — | 0.57% | $8.91B | — | — |
| 2025-03-31 | $149.29 | $155.06 | $147.31 | $153.18 | 328,000 | — | 0.57% | $8.81B | — | — |
| 2025-03-28 | $156.04 | $156.83 | $150.59 | $152.02 | 209,400 | — | — | — | — | — |
| 2025-03-27 | $155.91 | $157.39 | $153.30 | $155.91 | 335,100 | — | — | — | — | — |
| 2025-03-26 | $161.44 | $161.47 | $155.68 | $156.07 | 290,100 | — | — | — | — | — |
| 2025-03-25 | $159.37 | $161.04 | $158.33 | $160.39 | 225,500 | — | — | — | — | — |
| 2025-03-24 | $155.51 | $159.46 | $155.51 | $158.69 | 252,700 | — | — | — | — | — |
| 2025-03-21 | $151.57 | $152.93 | $150.41 | $152.73 | 1,787,900 | — | — | — | — | — |
| 2025-03-20 | $152.69 | $154.92 | $152.53 | $153.17 | 247,400 | — | — | — | — | — |
| 2025-03-19 | $151.93 | $155.32 | $151.48 | $154.89 | 358,200 | — | — | — | — | — |
| 2025-03-18 | $153.65 | $153.65 | $150.40 | $151.65 | 307,000 | — | — | — | — | — |
| 2025-03-17 | $153.42 | $155.58 | $152.62 | $154.44 | 440,900 | — | — | — | — | — |
| 2025-03-14 | $152.57 | $156.11 | $151.76 | $155.29 | 273,100 | — | — | — | — | — |
| 2025-03-13 | $153.59 | $155.09 | $149.41 | $150.77 | 300,300 | — | — | — | — | — |
| 2025-03-12 | $157.51 | $161.62 | $154.20 | $154.32 | 289,300 | — | — | — | — | — |
| 2025-03-11 | $153.00 | $157.65 | $151.36 | $155.22 | 388,700 | — | — | — | — | — |
| 2025-03-10 | $150.32 | $155.85 | $149.89 | $153.50 | 614,200 | — | — | — | — | — |
| 2025-03-07 | $151.40 | $155.13 | $149.63 | $154.08 | 372,400 | — | — | — | — | — |
| 2025-03-06 | $151.00 | $154.76 | $150.49 | $151.59 | 240,400 | — | — | — | — | — |
| 2025-03-05 | $153.38 | $154.92 | $151.83 | $154.52 | 161,500 | — | — | — | — | — |
| 2025-03-04 | $153.84 | $154.76 | $149.87 | $152.13 | 270,700 | — | — | — | — | — |
| 2025-03-03 | $164.64 | $164.64 | $155.57 | $156.79 | 284,900 | — | — | — | — | — |
| 2025-02-28 | $159.72 | $163.16 | $157.22 | $162.99 | 285,900 | — | — | — | $0.23 | — |
| 2025-02-27 | $162.96 | $163.76 | $160.37 | $160.64 | 141,600 | — | — | — | — | — |
| 2025-02-26 | $161.91 | $165.14 | $161.91 | $163.02 | 207,100 | — | — | — | — | — |
| 2025-02-25 | $162.23 | $163.57 | $159.99 | $161.50 | 278,000 | — | — | — | — | — |
| 2025-02-24 | $165.51 | $166.47 | $161.81 | $162.07 | 197,600 | — | — | — | — | — |
| 2025-02-21 | $172.91 | $172.91 | $164.58 | $165.03 | 494,500 | — | — | — | — | — |
| 2025-02-20 | $173.50 | $173.50 | $168.96 | $171.50 | 163,500 | — | — | — | — | — |
| 2025-02-19 | $171.70 | $173.67 | $171.12 | $173.57 | 250,900 | — | — | — | — | — |
| 2025-02-18 | $172.54 | $173.37 | $169.50 | $172.60 | 201,100 | — | — | — | — | — |
| 2025-02-14 | $170.00 | $172.28 | $168.49 | $171.49 | 221,000 | — | — | — | — | — |
| 2025-02-13 | $170.38 | $170.65 | $167.88 | $168.62 | 135,500 | — | — | — | — | — |
| 2025-02-12 | $169.61 | $171.87 | $169.10 | $170.10 | 190,400 | — | — | — | — | — |
| 2025-02-11 | $171.55 | $173.27 | $169.34 | $172.00 | 316,800 | — | — | — | — | — |
| 2025-02-10 | $173.95 | $173.95 | $171.40 | $173.50 | 152,000 | — | — | — | — | — |
| 2025-02-07 | $173.22 | $173.50 | $171.33 | $172.15 | 329,700 | — | — | — | — | — |
| 2025-02-06 | $173.83 | $174.06 | $170.57 | $172.79 | 188,200 | — | — | — | — | — |
| 2025-02-05 | $172.76 | $174.32 | $170.68 | $173.23 | 202,700 | — | — | — | — | — |
| 2025-02-04 | $168.64 | $171.51 | $167.93 | $171.23 | 172,100 | — | — | — | — | — |
| 2025-02-03 | $167.52 | $171.63 | $166.02 | $169.31 | 228,600 | — | — | — | — | — |
| 2025-01-31 | $172.43 | $172.43 | $169.51 | $170.32 | 344,300 | — | — | — | — | — |
| 2025-01-30 | $174.84 | $176.83 | $170.44 | $171.64 | 296,600 | — | — | — | — | — |
| 2025-01-29 | $175.33 | $177.00 | $170.78 | $170.79 | 401,700 | — | — | — | — | — |
| 2025-01-28 | $164.55 | $177.69 | $163.46 | $175.81 | 739,700 | — | — | — | — | — |
| 2025-01-27 | $159.80 | $160.56 | $154.74 | $156.44 | 522,700 | — | — | — | — | — |
| 2025-01-24 | $163.45 | $165.67 | $160.30 | $161.68 | 490,400 | — | — | — | — | — |
| 2025-01-23 | $161.00 | $164.02 | $161.00 | $162.91 | 242,500 | — | — | — | — | — |
| 2025-01-22 | $162.63 | $164.30 | $161.16 | $161.87 | 176,700 | — | — | — | — | — |
| 2025-01-21 | $158.25 | $162.90 | $157.53 | $162.46 | 286,700 | — | — | — | — | — |
| 2025-01-17 | $156.80 | $159.07 | $154.52 | $156.00 | 363,400 | — | — | — | — | — |
| 2025-01-16 | $155.43 | $156.78 | $154.29 | $155.45 | 126,600 | — | — | — | — | — |
| 2025-01-15 | $154.39 | $155.87 | $152.50 | $154.75 | 194,800 | — | — | — | — | — |
| 2025-01-14 | $152.70 | $154.73 | $150.17 | $150.86 | 275,300 | — | — | — | — | — |
| 2025-01-13 | $148.11 | $151.87 | $146.79 | $151.57 | 165,000 | — | — | — | — | — |
| 2025-01-10 | $149.35 | $151.48 | $149.14 | $150.33 | 165,400 | — | — | — | — | — |
| 2025-01-08 | $150.76 | $153.80 | $149.34 | $153.66 | 178,300 | — | — | — | — | — |
| 2025-01-07 | $153.86 | $153.99 | $151.30 | $152.40 | 267,900 | — | — | — | — | — |
| 2025-01-06 | $155.16 | $156.55 | $152.04 | $153.47 | 196,700 | — | — | — | — | — |
| 2025-01-03 | $151.33 | $155.52 | $149.82 | $155.12 | 226,200 | — | — | — | — | — |
| 2025-01-02 | $152.14 | $153.88 | $149.88 | $150.98 | 209,000 | — | — | — | — | — |
| 2024-12-31 | $153.64 | $154.90 | $151.02 | $151.75 | 231,300 | — | — | — | — | — |
| 2024-12-30 | $152.50 | $153.41 | $150.08 | $152.19 | 135,000 | — | — | — | — | — |
| 2024-12-27 | $155.17 | $156.97 | $152.71 | $153.94 | 150,300 | — | — | — | — | — |
| 2024-12-26 | $155.20 | $156.93 | $154.18 | $156.42 | 201,800 | — | — | — | — | — |
| 2024-12-24 | $152.68 | $155.88 | $152.25 | $155.88 | 126,700 | — | — | — | — | — |
| 2024-12-23 | $151.63 | $154.12 | $151.01 | $153.04 | 195,400 | — | — | — | — | — |
| 2024-12-20 | $151.01 | $154.20 | $150.48 | $152.80 | 894,000 | — | — | — | — | — |
| 2024-12-19 | $155.26 | $157.30 | $152.25 | $152.53 | 269,400 | — | — | — | — | — |
| 2024-12-18 | $160.70 | $160.70 | $152.91 | $153.37 | 277,400 | — | — | — | — | — |
| 2024-12-17 | $163.19 | $163.19 | $159.08 | $159.67 | 248,700 | — | — | — | — | — |
| 2024-12-16 | $164.41 | $165.50 | $163.08 | $164.41 | 235,900 | — | — | — | — | — |
| 2024-12-13 | $167.09 | $168.71 | $163.66 | $164.97 | 179,500 | — | — | — | — | — |
| 2024-12-12 | $169.09 | $169.76 | $165.86 | $166.13 | 441,100 | — | — | — | — | — |
| 2024-12-11 | $171.20 | $173.77 | $169.01 | $170.06 | 499,800 | — | — | — | — | — |
| 2024-12-10 | $170.61 | $174.05 | $169.35 | $169.35 | 280,900 | — | — | — | — | — |
| 2024-12-09 | $177.46 | $178.49 | $169.74 | $170.32 | 363,700 | — | — | — | — | — |
| 2024-12-06 | $176.41 | $178.32 | $175.55 | $176.37 | 187,000 | — | — | — | — | — |
| 2024-12-05 | $177.59 | $179.45 | $175.78 | $176.17 | 154,600 | — | — | — | — | — |
| 2024-12-04 | $178.00 | $179.43 | $177.12 | $177.84 | 145,000 | — | — | — | — | — |
| 2024-12-03 | $179.00 | $180.50 | $176.59 | $178.77 | 273,200 | — | — | — | — | — |
| 2024-12-02 | $182.62 | $184.56 | $180.55 | $181.24 | 191,600 | — | — | — | — | — |
| 2024-11-29 | $181.66 | $183.20 | $181.60 | $182.08 | 111,100 | — | — | — | $0.20 | — |
| 2024-11-27 | $185.74 | $187.43 | $180.52 | $181.60 | 152,100 | — | — | — | — | — |
| 2024-11-26 | $184.70 | $185.99 | $181.74 | $184.96 | 232,000 | — | — | — | — | — |
| 2024-11-25 | $185.13 | $188.52 | $182.54 | $184.80 | 436,200 | — | — | — | — | — |
| 2024-11-22 | $184.60 | $185.55 | $182.19 | $184.36 | 285,600 | — | — | — | — | — |
| 2024-11-21 | $178.99 | $183.24 | $177.80 | $183.16 | 263,900 | — | — | — | — | — |
| 2024-11-20 | $176.95 | $179.17 | $174.07 | $178.99 | 127,500 | — | — | — | — | — |
| 2024-11-19 | $170.00 | $179.37 | $170.00 | $178.39 | 601,800 | — | — | — | — | — |
| 2024-11-18 | $171.54 | $173.66 | $170.52 | $171.21 | 240,800 | — | — | — | — | — |
| 2024-11-15 | $173.70 | $175.10 | $172.74 | $173.50 | 121,400 | — | — | — | — | — |
| 2024-11-14 | $175.95 | $176.79 | $172.47 | $173.91 | 211,600 | — | — | — | — | — |
| 2024-11-13 | $177.90 | $179.41 | $175.77 | $175.95 | 177,000 | — | — | — | — | — |
| 2024-11-12 | $178.66 | $179.82 | $175.21 | $177.00 | 181,700 | — | — | — | — | — |
| 2024-11-11 | $178.32 | $180.87 | $175.73 | $178.73 | 166,600 | — | — | — | — | — |
| 2024-11-08 | $173.87 | $177.01 | $173.16 | $176.00 | 193,700 | — | — | — | — | — |
| 2024-11-07 | $174.10 | $174.68 | $171.66 | $173.87 | 300,200 | — | — | — | — | — |
| 2024-11-06 | $175.67 | $177.24 | $171.55 | $174.20 | 355,100 | — | — | — | — | — |
| 2024-11-05 | $159.58 | $169.04 | $158.62 | $168.99 | 326,700 | — | — | — | — | — |
| 2024-11-04 | $156.39 | $160.95 | $156.39 | $160.13 | 234,100 | — | — | — | — | — |
| 2024-11-01 | $156.89 | $159.28 | $156.35 | $157.47 | 187,000 | — | — | — | — | — |
| 2024-10-31 | $160.38 | $161.33 | $157.12 | $157.28 | 282,400 | — | — | — | — | — |
| 2024-10-30 | $157.41 | $162.13 | $155.70 | $161.68 | 435,200 | — | — | — | — | — |
| 2024-10-29 | $155.00 | $161.29 | $149.43 | $158.84 | 499,700 | — | — | — | — | — |
| 2024-10-28 | $150.77 | $152.70 | $150.40 | $152.39 | 432,100 | — | — | — | — | — |
| 2024-10-25 | $151.92 | $152.17 | $148.96 | $149.06 | 254,800 | — | — | — | — | — |
| 2024-10-24 | $151.80 | $152.12 | $148.87 | $150.52 | 197,600 | — | — | — | — | — |
| 2024-10-23 | $148.78 | $152.79 | $148.78 | $151.80 | 334,400 | — | — | — | — | — |
| 2024-10-22 | $156.56 | $156.73 | $148.77 | $148.98 | 338,500 | — | — | — | — | — |
| 2024-10-21 | $160.07 | $160.46 | $158.25 | $158.50 | 121,500 | — | — | — | — | — |
| 2024-10-18 | $162.66 | $162.90 | $158.73 | $159.79 | 153,500 | — | — | — | — | — |
| 2024-10-17 | $162.40 | $163.48 | $161.75 | $163.23 | 183,200 | — | — | — | — | — |
| 2024-10-16 | $160.77 | $163.39 | $160.20 | $161.44 | 199,600 | — | — | — | — | — |
| 2024-10-15 | $157.97 | $162.35 | $157.45 | $159.14 | 397,300 | — | — | — | — | — |
| 2024-10-14 | $158.78 | $159.51 | $157.29 | $158.67 | 201,900 | — | — | — | — | — |
| 2024-10-11 | $155.45 | $158.79 | $155.45 | $158.73 | 182,000 | — | — | — | — | — |
| 2024-10-10 | $154.79 | $155.99 | $152.80 | $155.08 | 175,400 | — | — | — | — | — |
| 2024-10-09 | $156.27 | $157.95 | $156.27 | $156.41 | 162,100 | — | — | — | — | — |
| 2024-10-08 | $159.15 | $159.15 | $156.49 | $156.90 | 150,500 | — | — | — | — | — |
| 2024-10-07 | $158.13 | $159.43 | $156.92 | $158.07 | 125,500 | — | — | — | — | — |
| 2024-10-04 | $158.71 | $159.21 | $157.02 | $159.17 | 185,900 | — | — | — | — | — |
| 2024-10-03 | $157.14 | $157.14 | $155.00 | $156.13 | 107,100 | — | — | — | — | — |
| 2024-10-02 | $154.50 | $157.03 | $154.16 | $156.60 | 108,900 | — | — | — | — | — |
| 2024-10-01 | $158.00 | $158.00 | $154.55 | $155.02 | 110,800 | — | — | — | — | — |
| 2024-09-30 | $157.00 | $158.45 | $155.85 | $158.28 | 143,200 | — | — | — | — | — |
| 2024-09-27 | $159.06 | $159.92 | $156.00 | $157.40 | 156,200 | — | — | — | — | — |
| 2024-09-26 | $158.00 | $159.51 | $158.00 | $158.59 | 197,200 | — | — | — | — | — |
| 2024-09-25 | $158.00 | $158.80 | $156.90 | $157.37 | 147,600 | — | — | — | — | — |
| 2024-09-24 | $153.06 | $158.18 | $152.97 | $157.86 | 239,800 | — | — | — | — | — |
| 2024-09-23 | $153.70 | $153.70 | $151.05 | $152.60 | 242,400 | — | — | — | — | — |
| 2024-09-20 | $153.49 | $153.80 | $151.52 | $152.43 | 736,100 | — | — | — | — | — |
| 2024-09-19 | $158.66 | $159.66 | $153.84 | $154.42 | 547,500 | — | — | — | — | — |
| 2024-09-18 | $152.62 | $155.49 | $150.65 | $154.62 | 399,700 | — | — | — | — | — |
| 2024-09-17 | $153.50 | $155.21 | $152.48 | $152.59 | 237,100 | — | — | — | — | — |
| 2024-09-16 | $153.33 | $154.58 | $152.21 | $152.91 | 168,800 | — | — | — | — | — |
| 2024-09-13 | $151.00 | $154.20 | $150.77 | $152.92 | 215,900 | — | — | — | — | — |
| 2024-09-12 | $148.61 | $150.59 | $147.12 | $149.94 | 166,200 | — | — | — | — | — |
| 2024-09-11 | $144.19 | $148.19 | $141.50 | $148.02 | 141,200 | — | — | — | — | — |
| 2024-09-10 | $145.10 | $145.88 | $143.40 | $144.79 | 104,200 | — | — | — | — | — |
| 2024-09-09 | $142.01 | $144.58 | $141.19 | $144.27 | 148,800 | — | — | — | — | — |
| 2024-09-06 | $148.21 | $150.04 | $142.07 | $142.24 | 271,000 | — | — | — | — | — |
| 2024-09-05 | $150.40 | $150.70 | $148.26 | $149.00 | 127,600 | — | — | — | — | — |
| 2024-09-04 | $150.14 | $151.98 | $148.92 | $150.89 | 132,700 | — | — | — | — | — |
| 2024-09-03 | $156.59 | $157.91 | $150.26 | $150.90 | 340,300 | — | — | — | — | — |
| 2024-08-30 | $156.27 | $158.57 | $154.86 | $158.38 | 144,100 | — | — | — | $0.20 | — |
| 2024-08-29 | $155.70 | $158.62 | $154.88 | $155.93 | 162,900 | — | — | — | — | — |
| 2024-08-28 | $153.20 | $155.07 | $153.17 | $154.92 | 164,600 | — | — | — | — | — |
| 2024-08-27 | $152.71 | $154.57 | $152.05 | $153.40 | 97,400 | — | — | — | — | — |
| 2024-08-26 | $155.16 | $156.18 | $153.15 | $153.89 | 128,000 | — | — | — | — | — |
| 2024-08-23 | $151.66 | $155.22 | $151.66 | $154.88 | 209,000 | — | — | — | — | — |
| 2024-08-22 | $151.11 | $152.27 | $150.12 | $150.84 | 102,700 | — | — | — | — | — |
| 2024-08-21 | $148.84 | $151.02 | $147.61 | $150.87 | 98,800 | — | — | — | — | — |
| 2024-08-20 | $149.31 | $149.45 | $146.49 | $148.09 | 127,500 | — | — | — | — | — |
| 2024-08-19 | $149.55 | $150.01 | $148.55 | $149.60 | 98,400 | — | — | — | — | — |
| 2024-08-16 | $150.95 | $151.90 | $148.37 | $149.34 | 134,800 | — | — | — | — | — |
| 2024-08-15 | $152.14 | $154.00 | $149.40 | $151.14 | 144,400 | — | — | — | — | — |
| 2024-08-14 | $151.74 | $151.87 | $148.04 | $149.28 | 163,600 | — | — | — | — | — |
| 2024-08-13 | $145.86 | $151.02 | $145.04 | $151.01 | 244,800 | — | — | — | — | — |
| 2024-08-12 | $145.62 | $145.62 | $143.83 | $145.04 | 173,500 | — | — | — | — | — |
| 2024-08-09 | $146.01 | $147.45 | $144.41 | $145.82 | 136,300 | — | — | — | — | — |
| 2024-08-08 | $144.20 | $147.36 | $143.35 | $145.52 | 245,400 | — | — | — | — | — |
| 2024-08-07 | $147.48 | $147.82 | $141.04 | $141.81 | 251,600 | — | — | — | — | — |
| 2024-08-06 | $141.81 | $146.55 | $141.24 | $144.55 | 201,000 | — | — | — | — | — |
| 2024-08-05 | $138.45 | $143.40 | $136.04 | $140.34 | 388,500 | — | — | — | — | — |
| 2024-08-02 | $150.06 | $150.35 | $145.73 | $145.81 | 296,000 | — | — | — | — | — |
| 2024-08-01 | $160.29 | $162.34 | $153.01 | $154.67 | 261,300 | — | — | — | — | — |
| 2024-07-31 | $154.47 | $161.87 | $154.17 | $160.42 | 274,400 | — | — | — | — | — |
| 2024-07-30 | $159.13 | $159.56 | $150.15 | $151.42 | 637,200 | — | — | — | — | — |
| 2024-07-29 | $158.00 | $162.28 | $157.71 | $159.12 | 583,200 | — | — | — | — | — |
| 2024-07-26 | $158.01 | $160.39 | $156.82 | $158.87 | 254,100 | — | — | — | — | — |
| 2024-07-25 | $152.86 | $157.79 | $152.20 | $155.36 | 272,800 | — | — | — | — | — |
| 2024-07-24 | $155.50 | $157.37 | $151.13 | $151.77 | 309,200 | — | — | — | — | — |
| 2024-07-23 | $153.71 | $156.96 | $152.74 | $156.76 | 154,400 | — | — | — | — | — |
| 2024-07-22 | $151.28 | $154.09 | $149.93 | $153.93 | 119,500 | — | — | — | — | — |
| 2024-07-19 | $151.02 | $151.09 | $148.74 | $150.89 | 158,200 | — | — | — | — | — |
| 2024-07-18 | $152.26 | $154.89 | $150.26 | $150.97 | 137,700 | — | — | — | — | — |
| 2024-07-17 | $153.63 | $155.33 | $152.12 | $152.22 | 344,300 | — | — | — | — | — |
| 2024-07-16 | $153.36 | $156.95 | $153.00 | $155.55 | 244,400 | — | — | — | — | — |
| 2024-07-15 | $147.66 | $153.18 | $147.66 | $152.60 | 312,500 | — | — | — | — | — |
| 2024-07-12 | $147.04 | $149.98 | $146.74 | $147.04 | 286,800 | — | — | — | — | — |
| 2024-07-11 | $143.77 | $147.28 | $142.43 | $146.31 | 456,400 | — | — | — | — | — |
| 2024-07-10 | $141.27 | $143.48 | $140.84 | $141.90 | 317,000 | — | — | — | — | — |
| 2024-07-09 | $142.30 | $143.13 | $140.16 | $140.60 | 172,900 | — | — | — | — | — |
| 2024-07-08 | $144.00 | $144.61 | $142.35 | $142.44 | 222,800 | — | — | — | — | — |
| 2024-07-05 | $145.00 | $145.31 | $140.74 | $142.84 | 182,700 | — | — | — | — | — |
| 2024-07-03 | $143.51 | $145.85 | $141.87 | $144.62 | 79,800 | — | — | — | — | — |
| 2024-07-02 | $142.67 | $143.72 | $140.95 | $143.14 | 325,100 | — | — | — | — | — |
| 2024-07-01 | $145.86 | $146.74 | $141.79 | $143.03 | 295,200 | — | — | — | — | — |
| 2024-06-28 | $144.92 | $146.45 | $143.46 | $144.98 | 301,900 | — | — | — | — | — |
| 2024-06-27 | $143.85 | $144.99 | $142.40 | $144.70 | 228,900 | — | — | — | — | — |
| 2024-06-26 | $143.90 | $144.05 | $140.90 | $143.38 | 283,000 | — | — | — | — | — |
| 2024-06-25 | $146.20 | $146.20 | $142.16 | $144.36 | 198,700 | — | — | — | — | — |
| 2024-06-24 | $145.38 | $147.11 | $143.86 | $146.63 | 117,100 | — | — | — | — | — |
| 2024-06-21 | $143.11 | $144.86 | $141.68 | $144.67 | 417,900 | — | — | — | — | — |
| 2024-06-20 | $142.81 | $144.88 | $141.68 | $142.67 | 137,600 | — | — | — | — | — |
| 2024-06-18 | $141.26 | $144.87 | $141.26 | $143.47 | 132,300 | — | — | — | — | — |
| 2024-06-17 | $137.93 | $142.69 | $136.21 | $141.50 | 232,700 | — | — | — | — | — |
| 2024-06-14 | $142.85 | $142.85 | $138.02 | $139.70 | 317,300 | — | — | — | — | — |
| 2024-06-13 | $145.79 | $145.79 | $143.45 | $145.17 | 108,200 | — | — | — | — | — |
| 2024-06-12 | $144.23 | $147.33 | $143.74 | $145.90 | 153,700 | — | — | — | — | — |
| 2024-06-11 | $141.63 | $144.14 | $140.36 | $142.16 | 302,000 | — | — | — | — | — |
| 2024-06-10 | $141.16 | $143.29 | $140.82 | $142.47 | 296,400 | — | — | — | — | — |
| 2024-06-07 | $141.27 | $143.17 | $140.75 | $141.98 | 152,000 | — | — | — | — | — |
| 2024-06-06 | $147.02 | $148.33 | $142.47 | $142.57 | 149,200 | — | — | — | — | — |
| 2024-06-05 | $143.50 | $148.79 | $143.50 | $147.33 | 176,900 | — | — | — | — | — |
| 2024-06-04 | $144.48 | $147.03 | $142.55 | $143.07 | 192,900 | — | — | — | — | — |
| 2024-06-03 | $150.00 | $150.00 | $144.53 | $145.90 | 171,700 | — | — | — | — | — |
| 2024-05-31 | $148.00 | $149.33 | $146.23 | $149.08 | 276,200 | — | — | — | $0.20 | — |
| 2024-05-30 | $144.31 | $147.69 | $144.12 | $147.60 | 198,100 | — | — | — | — | — |
| 2024-05-29 | $144.81 | $145.00 | $142.90 | $143.61 | 135,700 | — | — | — | — | — |
| 2024-05-28 | $147.50 | $147.79 | $144.52 | $145.29 | 134,300 | — | — | — | — | — |
| 2024-05-24 | $146.80 | $147.86 | $145.65 | $147.07 | 175,900 | — | — | — | — | — |
| 2024-05-23 | $147.46 | $147.69 | $145.09 | $146.15 | 106,600 | — | — | — | — | — |
| 2024-05-22 | $147.19 | $148.49 | $145.20 | $146.64 | 95,800 | — | — | — | — | — |
| 2024-05-21 | $146.23 | $148.51 | $146.23 | $147.94 | 91,600 | — | — | — | — | — |
| 2024-05-20 | $145.63 | $147.33 | $145.19 | $147.02 | 134,600 | — | — | — | — | — |
| 2024-05-17 | $145.40 | $145.50 | $143.42 | $145.41 | 161,900 | — | — | — | — | — |
| 2024-05-16 | $148.87 | $148.87 | $145.43 | $145.58 | 142,300 | — | — | — | — | — |
| 2024-05-15 | $146.50 | $150.01 | $143.85 | $149.62 | 329,200 | — | — | — | — | — |
| 2024-05-14 | $142.97 | $145.51 | $141.90 | $145.31 | 231,700 | — | — | — | — | — |
| 2024-05-13 | $143.75 | $144.86 | $140.94 | $142.36 | 229,500 | — | — | — | — | — |
| 2024-05-10 | $144.63 | $145.41 | $143.44 | $143.91 | 246,400 | — | — | — | — | — |
| 2024-05-09 | $144.34 | $144.85 | $143.43 | $144.27 | 297,800 | — | — | — | — | — |
| 2024-05-08 | $144.74 | $146.68 | $143.76 | $144.68 | 171,000 | — | — | — | — | — |
| 2024-05-07 | $144.64 | $146.52 | $143.85 | $145.23 | 279,400 | — | — | — | — | — |
| 2024-05-06 | $144.30 | $146.28 | $143.69 | $144.61 | 160,200 | — | — | — | — | — |
| 2024-05-03 | $142.96 | $144.20 | $141.82 | $142.95 | 181,800 | — | — | — | — | — |
| 2024-05-02 | $141.03 | $141.59 | $138.13 | $141.48 | 232,300 | — | — | — | — | — |
| 2024-05-01 | $140.34 | $142.30 | $137.63 | $139.50 | 391,000 | — | — | — | — | — |
| 2024-04-30 | $143.36 | $145.29 | $139.92 | $140.01 | 232,800 | — | — | — | — | — |
| 2024-04-29 | $144.45 | $145.37 | $142.21 | $144.27 | 300,300 | — | — | — | — | — |
| 2024-04-26 | $143.86 | $146.29 | $143.60 | $144.35 | 276,400 | — | — | — | — | — |
| 2024-04-25 | $140.24 | $145.80 | $139.29 | $143.98 | 400,800 | — | — | — | — | — |
| 2024-04-24 | $139.98 | $143.67 | $139.98 | $142.13 | 496,600 | — | — | — | — | — |
| 2024-04-23 | $135.80 | $139.54 | $133.66 | $138.11 | 424,300 | — | — | — | — | — |
| 2024-04-22 | $130.05 | $131.92 | $128.70 | $130.73 | 265,000 | — | — | — | — | — |
| 2024-04-19 | $129.43 | $130.95 | $128.50 | $129.48 | 314,800 | — | — | — | — | — |
| 2024-04-18 | $130.50 | $131.54 | $129.36 | $129.39 | 160,800 | — | — | — | — | — |
| 2024-04-17 | $132.55 | $132.55 | $130.08 | $130.13 | 152,500 | — | — | — | — | — |
| 2024-04-16 | $130.53 | $133.02 | $129.07 | $131.76 | 150,800 | — | — | — | — | — |
| 2024-04-15 | $136.31 | $136.75 | $131.03 | $131.19 | 232,200 | — | — | — | — | — |
| 2024-04-12 | $135.40 | $137.20 | $133.95 | $134.85 | 129,000 | — | — | — | — | — |
| 2024-04-11 | $135.34 | $136.92 | $134.11 | $136.81 | 121,500 | — | — | — | — | — |
| 2024-04-10 | $134.61 | $136.85 | $133.96 | $135.26 | 181,600 | — | — | — | — | — |
| 2024-04-09 | $137.77 | $138.29 | $135.55 | $137.13 | 141,500 | — | — | — | — | — |
| 2024-04-08 | $138.53 | $139.03 | $137.13 | $137.76 | 131,500 | — | — | — | — | — |
| 2024-04-05 | $135.65 | $139.01 | $135.65 | $138.00 | 207,400 | — | — | — | — | — |
| 2024-04-04 | $138.92 | $139.34 | $135.41 | $135.50 | 177,200 | — | — | — | — | — |
| 2024-04-03 | $134.99 | $138.42 | $134.99 | $138.02 | 138,900 | — | — | — | — | — |
| 2024-04-02 | $134.32 | $135.36 | $132.89 | $135.20 | 187,700 | — | — | — | — | — |
| 2024-04-01 | $135.45 | $136.07 | $134.30 | $134.98 | 223,800 | — | — | — | — | — |
| 2024-03-28 | $134.71 | $135.61 | $133.72 | $135.13 | 124,800 | — | — | — | — | — |
| 2024-03-27 | $134.80 | $135.90 | $132.90 | $134.89 | 106,900 | — | — | — | — | — |
| 2024-03-26 | $134.24 | $134.52 | $132.24 | $133.90 | 114,500 | — | — | — | — | — |
| 2024-03-25 | $133.45 | $135.00 | $132.76 | $134.24 | 131,700 | — | — | — | — | — |
| 2024-03-22 | $134.75 | $134.85 | $131.87 | $133.30 | 173,200 | — | — | — | — | — |
| 2024-03-21 | $134.31 | $135.67 | $133.64 | $134.95 | 150,000 | — | — | — | — | — |
| 2024-03-20 | $131.33 | $133.60 | $130.65 | $133.48 | 126,600 | — | — | — | — | — |
| 2024-03-19 | $129.92 | $131.65 | $129.82 | $131.38 | 98,300 | — | — | — | — | — |
| 2024-03-18 | $129.88 | $131.09 | $128.58 | $129.77 | 168,000 | — | — | — | — | — |
| 2024-03-15 | $128.60 | $131.17 | $128.60 | $129.17 | 886,000 | — | — | — | — | — |
| 2024-03-14 | $131.55 | $132.52 | $128.70 | $129.15 | 222,800 | — | — | — | — | — |
| 2024-03-13 | $131.58 | $133.71 | $131.53 | $131.63 | 241,700 | — | — | — | — | — |
| 2024-03-12 | $129.34 | $131.89 | $128.25 | $131.29 | 206,300 | — | — | — | — | — |
| 2024-03-11 | $129.44 | $131.57 | $127.82 | $129.60 | 374,900 | — | — | — | — | — |
| 2024-03-08 | $133.97 | $133.99 | $127.96 | $128.54 | 270,200 | — | — | — | — | — |
| 2024-03-07 | $126.96 | $134.01 | $126.03 | $133.97 | 378,100 | — | — | — | — | — |
| 2024-03-06 | $125.22 | $126.25 | $124.30 | $125.83 | 170,700 | — | — | — | — | — |
| 2024-03-05 | $126.05 | $127.67 | $123.82 | $124.24 | 172,700 | — | — | — | — | — |
| 2024-03-04 | $123.13 | $126.84 | $122.50 | $125.91 | 267,400 | — | — | — | — | — |
| 2024-03-01 | $121.07 | $122.60 | $121.07 | $122.50 | 144,700 | — | — | — | — | — |
| 2024-02-29 | $123.89 | $124.03 | $121.31 | $121.56 | 172,500 | — | — | — | — | — |
| 2024-02-28 | $123.07 | $123.45 | $121.08 | $123.42 | 197,800 | — | — | — | $0.20 | — |
| 2024-02-27 | $124.77 | $125.05 | $122.11 | $123.35 | 205,500 | — | — | — | — | — |
| 2024-02-26 | $121.94 | $125.28 | $121.94 | $124.60 | 174,500 | — | — | — | — | — |
| 2024-02-23 | $122.93 | $122.93 | $121.04 | $121.91 | 180,200 | — | — | — | — | — |
| 2024-02-22 | $121.49 | $123.30 | $121.18 | $122.28 | 198,200 | — | — | — | — | — |
| 2024-02-21 | $119.47 | $120.47 | $118.48 | $120.44 | 271,500 | — | — | — | — | — |
| 2024-02-20 | $121.53 | $121.53 | $118.55 | $119.14 | 378,900 | — | — | — | — | — |
| 2024-02-16 | $122.85 | $123.67 | $121.96 | $122.00 | 248,900 | — | — | — | — | — |
| 2024-02-15 | $124.27 | $124.60 | $121.51 | $123.00 | 278,300 | — | — | — | — | — |
| 2024-02-14 | $123.48 | $125.45 | $123.02 | $124.17 | 205,900 | — | — | — | — | — |
| 2024-02-13 | $123.14 | $124.07 | $121.85 | $122.14 | 194,600 | — | — | — | — | — |
| 2024-02-12 | $126.32 | $127.00 | $124.60 | $124.80 | 196,100 | — | — | — | — | — |
| 2024-02-09 | $127.27 | $127.83 | $126.35 | $126.71 | 199,900 | — | — | — | — | — |
| 2024-02-08 | $125.95 | $127.29 | $125.63 | $126.88 | 215,900 | — | — | — | — | — |
| 2024-02-07 | $125.76 | $127.04 | $125.14 | $125.95 | 241,800 | — | — | — | — | — |
| 2024-02-06 | $124.33 | $125.24 | $123.29 | $124.83 | 182,700 | — | — | — | — | — |
| 2024-02-05 | $124.61 | $125.18 | $122.38 | $123.76 | 220,800 | — | — | — | — | — |
| 2024-02-02 | $126.33 | $126.33 | $123.89 | $125.97 | 372,300 | — | — | — | — | — |
| 2024-02-01 | $125.54 | $126.39 | $122.75 | $126.38 | 335,300 | — | — | — | — | — |
| 2024-01-31 | $122.76 | $127.63 | $121.71 | $124.11 | 526,700 | — | — | — | — | — |
| 2024-01-30 | $118.57 | $123.04 | $115.00 | $122.97 | 668,100 | — | — | — | — | — |
| 2024-01-29 | $110.96 | $113.61 | $110.49 | $113.61 | 461,400 | — | — | — | — | — |
| 2024-01-26 | $114.35 | $114.72 | $112.41 | $113.00 | 335,900 | — | — | — | — | — |
| 2024-01-25 | $113.29 | $114.74 | $112.33 | $113.63 | 250,500 | — | — | — | — | — |
| 2024-01-24 | $117.35 | $117.35 | $111.75 | $112.03 | 309,600 | — | — | — | — | — |
| 2024-01-23 | $119.72 | $119.72 | $116.69 | $116.91 | 166,500 | — | — | — | — | — |
| 2024-01-22 | $118.67 | $119.60 | $117.84 | $119.36 | 271,600 | — | — | — | — | — |
| 2024-01-19 | $116.79 | $119.04 | $116.21 | $118.12 | 246,800 | — | — | — | — | — |
| 2024-01-18 | $115.00 | $116.93 | $114.51 | $116.26 | 137,800 | — | — | — | — | — |
| 2024-01-17 | $112.08 | $114.18 | $112.08 | $114.05 | 508,700 | — | — | — | — | — |
| 2024-01-16 | $113.33 | $114.55 | $112.29 | $113.39 | 179,000 | — | — | — | — | — |
| 2024-01-12 | $113.00 | $115.36 | $113.00 | $114.28 | 208,000 | — | — | — | — | — |
| 2024-01-11 | $112.72 | $113.05 | $112.06 | $112.69 | 132,700 | — | — | — | — | — |
| 2024-01-10 | $114.55 | $114.69 | $112.66 | $112.96 | 361,200 | — | — | — | — | — |
| 2024-01-09 | $113.74 | $114.37 | $112.89 | $114.35 | 193,100 | — | — | — | — | — |
| 2024-01-08 | $114.36 | $114.74 | $113.24 | $114.58 | 164,600 | — | — | — | — | — |
| 2024-01-05 | $114.74 | $115.25 | $113.07 | $114.42 | 237,000 | — | — | — | — | — |
| 2024-01-04 | $114.98 | $116.62 | $114.50 | $115.42 | 312,500 | — | — | — | — | — |
| 2024-01-03 | $116.41 | $116.41 | $113.12 | $113.70 | 297,400 | — | — | — | — | — |
| 2024-01-02 | $116.87 | $117.58 | $115.00 | $116.92 | 210,800 | — | — | — | — | — |
| 2023-12-29 | $117.99 | $118.71 | $117.24 | $118.14 | 243,300 | — | — | — | — | — |
| 2023-12-28 | $116.92 | $118.33 | $116.92 | $118.33 | 145,900 | — | — | — | — | — |
| 2023-12-27 | $117.18 | $118.06 | $116.79 | $117.87 | 123,100 | — | — | — | — | — |
| 2023-12-26 | $116.09 | $117.52 | $115.94 | $116.96 | 136,300 | — | — | — | — | — |
| 2023-12-22 | $114.57 | $116.31 | $114.57 | $116.01 | 134,400 | — | — | — | — | — |
| 2023-12-21 | $113.41 | $115.00 | $112.50 | $114.03 | 190,200 | — | — | — | — | — |
| 2023-12-20 | $112.99 | $114.43 | $111.85 | $112.60 | 193,000 | — | — | — | — | — |
| 2023-12-19 | $114.00 | $114.53 | $112.68 | $113.54 | 93,900 | — | — | — | — | — |
| 2023-12-18 | $110.28 | $112.75 | $110.20 | $112.23 | 208,000 | — | — | — | — | — |
| 2023-12-15 | $109.34 | $112.24 | $109.25 | $110.36 | 917,400 | — | — | — | — | — |
| 2023-12-14 | $108.81 | $110.98 | $106.89 | $109.15 | 327,100 | — | — | — | — | — |
| 2023-12-13 | $107.45 | $108.92 | $107.27 | $107.82 | 250,800 | — | — | — | — | — |
| 2023-12-12 | $107.48 | $109.14 | $106.33 | $107.56 | 201,700 | — | — | — | — | — |
| 2023-12-11 | $106.89 | $108.85 | $106.89 | $107.40 | 214,600 | — | — | — | — | — |
| 2023-12-08 | $103.93 | $106.74 | $103.50 | $106.67 | 288,500 | — | — | — | — | — |
| 2023-12-07 | $104.91 | $105.54 | $102.80 | $104.00 | 269,300 | — | — | — | — | — |
| 2023-12-06 | $105.62 | $106.40 | $104.36 | $104.95 | 171,100 | — | — | — | — | — |
| 2023-12-05 | $106.90 | $107.68 | $104.78 | $105.09 | 188,300 | — | — | — | — | — |
| 2023-12-04 | $105.57 | $107.32 | $105.57 | $106.80 | 340,800 | — | — | — | — | — |
| 2023-12-01 | $105.83 | $107.43 | $105.40 | $106.03 | 231,900 | — | — | — | — | — |
| 2023-11-30 | $104.59 | $105.72 | $103.55 | $105.68 | 240,800 | — | — | — | — | — |
| 2023-11-29 | $104.78 | $104.78 | $103.13 | $104.05 | 240,400 | — | — | — | $0.18 | — |
| 2023-11-28 | $110.14 | $110.16 | $104.00 | $104.31 | 331,200 | — | — | — | — | — |
| 2023-11-27 | $108.37 | $110.19 | $107.49 | $109.99 | 233,000 | — | — | — | — | — |
| 2023-11-24 | $107.74 | $108.97 | $107.44 | $108.85 | 68,100 | — | — | — | — | — |
| 2023-11-22 | $106.75 | $107.98 | $106.49 | $107.59 | 143,700 | — | — | — | — | — |
| 2023-11-21 | $106.70 | $107.92 | $104.78 | $106.67 | 235,500 | — | — | — | — | — |
| 2023-11-20 | $105.00 | $107.61 | $104.86 | $107.09 | 238,100 | — | — | — | — | — |
| 2023-11-17 | $105.61 | $106.58 | $104.34 | $106.21 | 233,600 | — | — | — | — | — |
| 2023-11-16 | $104.68 | $106.00 | $103.79 | $105.68 | 113,900 | — | — | — | — | — |
| 2023-11-15 | $105.10 | $106.21 | $104.16 | $104.88 | 190,200 | — | — | — | — | — |
| 2023-11-14 | $103.23 | $104.61 | $102.43 | $104.59 | 95,300 | — | — | — | — | — |
| 2023-11-13 | $101.93 | $102.70 | $99.98 | $101.84 | 103,800 | — | — | — | — | — |
| 2023-11-10 | $101.31 | $102.93 | $100.83 | $102.17 | 84,600 | — | — | — | — | — |
| 2023-11-09 | $101.75 | $102.46 | $100.94 | $101.01 | 167,900 | — | — | — | — | — |
| 2023-11-08 | $100.00 | $101.27 | $98.95 | $100.90 | 157,800 | — | — | — | — | — |
| 2023-11-07 | $99.36 | $101.95 | $99.18 | $99.92 | 226,500 | — | — | — | — | — |
| 2023-11-06 | $99.58 | $100.08 | $98.06 | $99.86 | 132,900 | — | — | — | — | — |
| 2023-11-03 | $101.21 | $102.42 | $99.82 | $99.97 | 210,700 | — | — | — | — | — |
| 2023-11-02 | $99.00 | $100.15 | $98.68 | $99.61 | 157,200 | — | — | — | — | — |
| 2023-11-01 | $97.50 | $99.00 | $95.97 | $97.71 | 245,000 | — | — | — | — | — |
| 2023-10-31 | $93.67 | $97.57 | $93.53 | $97.33 | 314,800 | — | — | — | — | — |
| 2023-10-30 | $92.55 | $94.26 | $91.35 | $93.96 | 207,900 | — | — | — | — | — |
| 2023-10-27 | $93.16 | $93.62 | $90.91 | $91.24 | 211,200 | — | — | — | — | — |
| 2023-10-26 | $92.94 | $94.95 | $92.37 | $93.59 | 190,400 | — | — | — | — | — |
| 2023-10-25 | $93.90 | $94.18 | $90.78 | $92.22 | 393,700 | — | — | — | — | — |
| 2023-10-24 | $83.70 | $94.78 | $83.70 | $93.90 | 1,010,100 | — | — | — | — | — |
| 2023-10-23 | $83.90 | $84.71 | $82.57 | $82.68 | 287,900 | — | — | — | — | — |
| 2023-10-20 | $84.22 | $84.85 | $82.86 | $84.11 | 176,300 | — | — | — | — | — |
| 2023-10-19 | $83.31 | $85.10 | $82.59 | $84.00 | 210,800 | — | — | — | — | — |
| 2023-10-18 | $86.19 | $86.19 | $83.88 | $84.02 | 183,800 | — | — | — | — | — |
| 2023-10-17 | $86.13 | $88.24 | $86.13 | $87.03 | 321,800 | — | — | — | — | — |
| 2023-10-16 | $87.38 | $88.15 | $86.28 | $86.69 | 154,900 | — | — | — | — | — |
| 2023-10-13 | $88.16 | $88.87 | $86.55 | $86.70 | 166,400 | — | — | — | — | — |
| 2023-10-12 | $90.63 | $90.97 | $87.50 | $88.06 | 192,700 | — | — | — | — | — |
| 2023-10-11 | $89.66 | $90.45 | $89.03 | $90.28 | 94,300 | — | — | — | — | — |
| 2023-10-10 | $91.32 | $91.35 | $88.91 | $89.61 | 140,200 | — | — | — | — | — |
| 2023-10-09 | $88.80 | $92.17 | $88.02 | $91.22 | 177,300 | — | — | — | — | — |
| 2023-10-06 | $86.16 | $89.56 | $85.93 | $89.31 | 161,000 | — | — | — | — | — |
| 2023-10-05 | $87.83 | $88.32 | $86.28 | $86.45 | 120,600 | — | — | — | — | — |
| 2023-10-04 | $85.94 | $87.95 | $85.21 | $87.85 | 132,300 | — | — | — | — | — |
| 2023-10-03 | $86.02 | $86.77 | $85.21 | $86.10 | 192,200 | — | — | — | — | — |
| 2023-10-02 | $88.68 | $89.34 | $86.65 | $86.81 | 153,200 | — | — | — | — | — |
| 2023-09-29 | $89.80 | $90.00 | $88.31 | $88.84 | 297,000 | — | — | — | — | — |
| 2023-09-28 | $89.00 | $90.52 | $87.51 | $89.31 | 256,600 | — | — | — | — | — |
| 2023-09-27 | $85.87 | $86.62 | $85.39 | $86.40 | 120,000 | — | — | — | — | — |
| 2023-09-26 | $86.03 | $86.52 | $85.38 | $85.43 | 144,200 | — | — | — | — | — |
| 2023-09-25 | $85.76 | $86.94 | $85.76 | $86.33 | 75,900 | — | — | — | — | — |
| 2023-09-22 | $85.71 | $86.76 | $85.56 | $85.96 | 131,000 | — | — | — | — | — |
| 2023-09-21 | $85.31 | $86.41 | $85.01 | $85.82 | 127,300 | — | — | — | — | — |
| 2023-09-20 | $87.18 | $88.26 | $85.93 | $86.08 | 78,300 | — | — | — | — | — |
| 2023-09-19 | $87.24 | $87.88 | $85.79 | $86.46 | 164,300 | — | — | — | — | — |
| 2023-09-18 | $87.04 | $88.55 | $87.03 | $87.41 | 145,700 | — | — | — | — | — |
| 2023-09-15 | $87.11 | $87.34 | $85.02 | $86.88 | 560,500 | — | — | — | — | — |
| 2023-09-14 | $86.56 | $88.90 | $86.02 | $87.15 | 158,800 | — | — | — | — | — |
| 2023-09-13 | $86.10 | $87.00 | $85.55 | $86.18 | 210,500 | — | — | — | — | — |
| 2023-09-12 | $85.02 | $86.95 | $85.02 | $86.18 | 92,000 | — | — | — | — | — |
| 2023-09-11 | $85.67 | $86.14 | $85.01 | $85.56 | 133,600 | — | — | — | — | — |
| 2023-09-08 | $86.25 | $86.65 | $84.92 | $85.08 | 101,700 | — | — | — | — | — |
| 2023-09-07 | $85.52 | $87.08 | $84.44 | $86.50 | 218,000 | — | — | — | — | — |
| 2023-09-06 | $86.72 | $87.93 | $85.60 | $86.08 | 139,400 | — | — | — | — | — |
| 2023-09-05 | $90.17 | $90.17 | $86.90 | $87.05 | 115,800 | — | — | — | — | — |
| 2023-09-01 | $91.43 | $92.17 | $90.54 | $90.90 | 116,300 | — | — | — | — | — |
| 2023-08-31 | $90.42 | $91.53 | $90.42 | $91.12 | 178,400 | — | — | — | — | — |
| 2023-08-30 | $89.56 | $91.25 | $89.50 | $90.45 | 126,500 | — | — | — | $0.18 | — |
| 2023-08-29 | $88.01 | $90.22 | $88.00 | $89.86 | 140,700 | — | — | — | — | — |
| 2023-08-28 | $87.52 | $89.42 | $87.01 | $88.45 | 105,000 | — | — | — | — | — |
| 2023-08-25 | $87.14 | $87.94 | $86.45 | $87.37 | 167,900 | — | — | — | — | — |
| 2023-08-24 | $86.99 | $88.14 | $86.71 | $86.87 | 125,400 | — | — | — | — | — |
| 2023-08-23 | $85.89 | $87.44 | $85.65 | $87.39 | 230,600 | — | — | — | — | — |
| 2023-08-22 | $85.87 | $86.17 | $85.04 | $85.77 | 187,200 | — | — | — | — | — |
| 2023-08-21 | $84.71 | $86.56 | $84.02 | $86.00 | 266,300 | — | — | — | — | — |
| 2023-08-18 | $85.83 | $86.41 | $84.11 | $84.28 | 485,600 | — | — | — | — | — |
| 2023-08-17 | $87.50 | $87.82 | $86.40 | $86.50 | 153,600 | — | — | — | — | — |
| 2023-08-16 | $87.86 | $89.05 | $87.25 | $87.51 | 181,300 | — | — | — | — | — |
| 2023-08-15 | $88.89 | $88.89 | $87.80 | $88.11 | 387,500 | — | — | — | — | — |
| 2023-08-14 | $90.11 | $90.11 | $88.80 | $89.15 | 159,600 | — | — | — | — | — |
| 2023-08-11 | $89.58 | $91.29 | $89.16 | $90.28 | 233,100 | — | — | — | — | — |
| 2023-08-10 | $90.27 | $90.81 | $89.17 | $89.70 | 176,000 | — | — | — | — | — |
| 2023-08-09 | $90.34 | $90.34 | $88.34 | $89.61 | 161,000 | — | — | — | — | — |
| 2023-08-08 | $90.51 | $91.11 | $90.01 | $90.32 | 167,500 | — | — | — | — | — |
| 2023-08-07 | $89.61 | $91.64 | $89.39 | $91.45 | 258,300 | — | — | — | — | — |
| 2023-08-04 | $92.04 | $92.54 | $89.64 | $89.74 | 169,400 | — | — | — | — | — |
| 2023-08-03 | $91.72 | $92.69 | $91.05 | $92.10 | 188,600 | — | — | — | — | — |
| 2023-08-02 | $91.87 | $93.08 | $91.54 | $92.43 | 221,500 | — | — | — | — | — |
| 2023-08-01 | $93.67 | $94.14 | $92.60 | $92.69 | 193,400 | — | — | — | — | — |
| 2023-07-31 | $94.68 | $95.08 | $93.67 | $93.69 | 300,600 | — | — | — | — | — |
| 2023-07-28 | $94.18 | $95.21 | $93.28 | $94.25 | 214,900 | — | — | — | — | — |
| 2023-07-27 | $94.42 | $94.70 | $93.17 | $93.54 | 350,300 | — | — | — | — | — |
| 2023-07-26 | $89.22 | $93.64 | $89.22 | $93.52 | 434,500 | — | — | — | — | — |
| 2023-07-25 | $90.72 | $91.61 | $90.18 | $91.33 | 393,900 | — | — | — | — | — |
| 2023-07-24 | $91.75 | $92.55 | $89.88 | $91.03 | 245,000 | — | — | — | — | — |
| 2023-07-21 | $93.71 | $93.85 | $91.26 | $91.87 | 162,500 | — | — | — | — | — |
| 2023-07-20 | $93.66 | $93.68 | $92.21 | $92.72 | 231,300 | — | — | — | — | — |
| 2023-07-19 | $93.20 | $93.36 | $91.74 | $92.93 | 249,800 | — | — | — | — | — |
| 2023-07-18 | $93.38 | $94.22 | $92.61 | $92.64 | 310,800 | — | — | — | — | — |
| 2023-07-17 | $91.89 | $94.39 | $91.52 | $93.04 | 275,900 | — | — | — | — | — |
| 2023-07-14 | $90.99 | $93.01 | $90.00 | $91.88 | 629,100 | — | — | — | — | — |
| 2023-07-13 | $92.48 | $92.67 | $89.06 | $91.02 | 398,500 | — | — | — | — | — |
| 2023-07-12 | $92.72 | $93.37 | $91.85 | $92.23 | 380,700 | — | — | — | — | — |
| 2023-07-11 | $90.00 | $91.79 | $89.34 | $91.18 | 322,900 | — | — | — | — | — |
| 2023-07-10 | $87.79 | $90.75 | $87.79 | $89.92 | 508,200 | — | — | — | — | — |
| 2023-07-07 | $86.69 | $88.07 | $86.45 | $87.17 | 456,300 | — | — | — | — | — |
| 2023-07-06 | $87.19 | $88.18 | $86.18 | $86.93 | 481,600 | — | — | — | — | — |
| 2023-07-05 | $88.15 | $88.71 | $86.65 | $87.55 | 488,200 | — | — | — | — | — |
| 2023-07-03 | $88.81 | $89.00 | $86.82 | $88.15 | 367,700 | — | — | — | — | — |
| 2023-06-30 | $87.77 | $89.27 | $87.62 | $89.12 | 739,800 | — | — | — | — | — |
| 2023-06-29 | $84.46 | $87.33 | $83.70 | $86.94 | 422,300 | — | — | — | — | — |
| 2023-06-28 | $83.50 | $86.06 | $82.73 | $84.58 | 290,500 | — | — | — | — | — |
| 2023-06-27 | $81.62 | $83.94 | $81.54 | $83.41 | 569,300 | — | — | — | — | — |
| 2023-06-26 | $82.60 | $83.57 | $80.84 | $82.16 | 455,000 | — | — | — | — | — |
| 2023-06-23 | $80.08 | $84.27 | $79.81 | $82.75 | 671,800 | — | — | — | — | — |
| 2023-06-22 | $80.72 | $81.63 | $79.26 | $80.73 | 366,500 | — | — | — | — | — |
| 2023-06-21 | $79.60 | $81.29 | $79.32 | $80.77 | 290,800 | — | — | — | — | — |
| 2023-06-20 | $80.30 | $80.70 | $78.83 | $80.17 | 215,900 | — | — | — | — | — |
| 2023-06-16 | $79.89 | $81.41 | $79.78 | $80.93 | 349,800 | — | — | — | — | — |
| 2023-06-15 | $77.73 | $81.10 | $77.73 | $79.50 | 310,700 | — | — | — | — | — |
| 2023-06-14 | $79.33 | $80.24 | $77.88 | $77.90 | 391,100 | — | — | — | — | — |
| 2023-06-13 | $79.38 | $81.02 | $79.02 | $79.19 | 347,000 | — | — | — | — | — |
| 2023-06-12 | $80.97 | $81.36 | $79.09 | $79.22 | 236,600 | — | — | — | — | — |
| 2023-06-09 | $79.96 | $81.22 | $79.54 | $80.69 | 281,400 | — | — | — | — | — |
| 2023-06-08 | $80.10 | $80.98 | $79.18 | $79.87 | 345,700 | — | — | — | — | — |
| 2023-06-07 | $78.44 | $81.10 | $77.95 | $80.33 | 333,400 | — | — | — | — | — |
| 2023-06-06 | $75.11 | $78.08 | $75.11 | $77.98 | 234,000 | — | — | — | — | — |
| 2023-06-05 | $76.42 | $76.89 | $74.40 | $75.09 | 191,100 | — | — | — | — | — |
| 2023-06-02 | $74.10 | $77.13 | $73.92 | $77.01 | 206,100 | — | — | — | — | — |
| 2023-06-01 | $72.91 | $73.67 | $72.50 | $73.34 | 187,600 | — | — | — | — | — |
| 2023-05-31 | $75.14 | $75.55 | $72.29 | $72.66 | 464,400 | — | — | — | — | — |
| 2023-05-30 | $75.37 | $75.88 | $74.73 | $75.71 | 149,800 | — | — | — | $0.18 | — |
| 2023-05-26 | $75.76 | $76.42 | $75.36 | $75.48 | 164,900 | — | — | — | — | — |
| 2023-05-25 | $74.39 | $75.89 | $73.76 | $75.62 | 322,400 | — | — | — | — | — |
| 2023-05-24 | $72.56 | $74.57 | $72.02 | $74.46 | 397,600 | — | — | — | — | — |
| 2023-05-23 | $74.54 | $75.12 | $72.71 | $72.85 | 361,100 | — | — | — | — | — |
| 2023-05-22 | $74.75 | $75.91 | $73.16 | $74.62 | 504,800 | — | — | — | — | — |
| 2023-05-19 | $75.48 | $76.11 | $73.05 | $74.45 | 594,300 | — | — | — | — | — |
| 2023-05-18 | $74.24 | $74.78 | $72.89 | $74.65 | 318,500 | — | — | — | — | — |
| 2023-05-17 | $75.70 | $75.70 | $71.33 | $74.44 | 467,400 | — | — | — | — | — |
| 2023-05-16 | $75.99 | $77.08 | $75.23 | $75.36 | 379,100 | — | — | — | — | — |
| 2023-05-15 | $75.70 | $76.94 | $74.46 | $76.82 | 368,200 | — | — | — | — | — |
| 2023-05-12 | $75.70 | $75.70 | $73.04 | $75.20 | 392,100 | — | — | — | — | — |
| 2023-05-11 | $75.67 | $79.25 | $74.41 | $74.62 | 716,900 | — | — | — | — | — |
| 2023-05-10 | $76.90 | $77.44 | $75.56 | $76.01 | 317,000 | — | — | — | — | — |
| 2023-05-09 | $74.77 | $77.65 | $73.86 | $76.51 | 522,800 | — | — | — | — | — |
| 2023-05-08 | $71.99 | $75.44 | $71.76 | $74.92 | 441,600 | — | — | — | — | — |
| 2023-05-05 | $69.18 | $72.05 | $69.11 | $71.73 | 417,700 | — | — | — | — | — |
| 2023-05-04 | $70.18 | $70.51 | $67.28 | $68.47 | 562,500 | — | — | — | — | — |
| 2023-05-03 | $71.46 | $72.57 | $70.55 | $70.55 | 319,500 | — | — | — | — | — |
| 2023-05-02 | $72.09 | $72.45 | $71.21 | $71.23 | 352,400 | — | — | — | — | — |
| 2023-05-01 | $72.07 | $73.39 | $72.07 | $72.49 | 253,900 | — | — | — | — | — |
| 2023-04-28 | $72.26 | $72.63 | $71.36 | $72.07 | 487,600 | — | — | — | — | — |
| 2023-04-27 | $71.43 | $72.54 | $71.02 | $72.40 | 227,300 | — | — | — | — | — |
| 2023-04-26 | $72.59 | $73.69 | $70.96 | $71.40 | 429,100 | — | — | — | — | — |
| 2023-04-25 | $72.76 | $76.25 | $72.76 | $73.95 | 294,800 | — | — | — | — | — |
| 2023-04-24 | $76.33 | $76.77 | $73.65 | $73.79 | 416,200 | — | — | — | — | — |
| 2023-04-21 | $77.42 | $78.53 | $74.57 | $76.26 | 304,700 | — | — | — | — | — |
| 2023-04-20 | $77.80 | $78.80 | $76.85 | $77.27 | 222,300 | — | — | — | — | — |
| 2023-04-19 | $78.12 | $79.33 | $77.09 | $78.80 | 338,400 | — | — | — | — | — |
| 2023-04-18 | $81.41 | $81.77 | $78.34 | $78.64 | 557,900 | — | — | — | — | — |
| 2023-04-17 | $80.00 | $81.82 | $79.76 | $81.15 | 207,200 | — | — | — | — | — |
| 2023-04-14 | $79.50 | $81.03 | $78.79 | $80.04 | 426,700 | — | — | — | — | — |
| 2023-04-13 | $79.52 | $81.29 | $79.34 | $79.74 | 484,400 | — | — | — | — | — |
| 2023-04-12 | $80.01 | $81.06 | $79.15 | $80.17 | 359,100 | — | — | — | — | — |
| 2023-04-11 | $77.59 | $81.65 | $77.32 | $80.00 | 476,000 | — | — | — | — | — |
| 2023-04-10 | $79.42 | $82.24 | $78.31 | $78.34 | 1,118,600 | — | — | — | — | — |
| 2023-04-06 | $77.45 | $81.92 | $77.31 | $80.08 | 898,500 | — | — | — | — | — |
| 2023-04-05 | $79.94 | $82.22 | $77.58 | $77.74 | 1,836,600 | — | — | — | — | — |
| 2023-04-04 | $75.11 | $83.00 | $72.45 | $79.00 | 1,875,500 | — | — | — | — | — |
Close is split-adjusted to current shares. It is not dividend-adjusted: dividends are listed separately, so total return is (end price + dividends received − start price) ÷ start price, checkable by hand. Volume is as-traded.
Post Spin Analysis
⚠ Auto-generated profile — not editorially reviewed.
Identity and price performance are compiled automatically from our tracked universe. A reviewed in-depth profile is planned.