CSW Industrials Inc CSW
+882.1%vs Day 1Spinoff of Capital Southwest Corp (CSWC) · Classic Spinoff · Spun Oct 1, 2015
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | October 1, 2015 |
| Days since spinoff | 4015 days · 4012 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | October 1, 2017 |
| Parent | Capital Southwest Corp (CSWC) |
| Day-1 reaction | |
| Day 1 open | $32.00 |
| Day 1 return (open→close) | -3.7% |
| Day 1 price (close) | $30.80 |
| Day 1 range | $30.64 – $34.00 +11.0% spread |
| Day 1 low held? | Breached after 1 session to -9.1% below |
| Price levels | |
| Post-spin low (closing) | $28.39 on Feb 22, 2016 · 144 days post-spin |
| Current price (Sep 25, 2026) | $296.80 |
| Returns | |
| Return vs Day 1 (close) | +882.1% |
| — range by day 1 entry theoretical bounds | +789.7% to +887.3% |
| Return vs post-spin low (price) | +945.4% |
| Total return vs low incl. dividends since | +965.5% |
| First-quarter return (≈90d) | +19.4% |
| 1-year return | +5.2% |
| 3-year return | +74.4% |
| 5-year return | +153.4% |
| Annualized return (CAGR) | +23.1% |
| Versus benchmarks | |
| S&P 500 over same window | +385.4% |
| Annualized excess vs S&P | +7.7% |
| Risk & recovery | |
| Max drawdown | -46.3% |
| Days to recover Day 1 | 162 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 16,402,587 |
| Treasury shares repurchased and held · Mar 31, 2026 | 1,543,791 |
| Diluted average shares the EPS denominator | 16,365,000 |
| Free float | 16,081,020 99% of shares outstanding |
| Held by institutions | 103% insiders 4.0% |
| Share count trend Mar 2025 → Jun 2026 | -2.3% net buyback |
| Volume & liquidity | |
| Traded per day 20-session median | $39M |
| Normal volume baseline | 57,450 shares · now 2.25x |
| Day 1 volume | 11.2x normal · first week 4.2x |
| Decay | half in 2 sessions · normal by 7 |
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 | $295.61 | $301.73 | $294.14 | $296.80 | 85,300 | 16,081,020 | 0.52% | $4.87B | — | — |
| 2026-09-24 | $294.55 | $297.30 | $289.55 | $294.45 | 113,700 | 16,081,020 | 0.69% | $4.83B | — | — |
| 2026-09-23 | $305.34 | $305.34 | $297.69 | $297.93 | 102,800 | 16,081,020 | 0.63% | $4.89B | — | — |
| 2026-09-22 | $294.66 | $304.35 | $292.61 | $303.12 | 143,500 | 16,081,020 | 0.87% | $4.97B | — | — |
| 2026-09-21 | $290.49 | $291.73 | $284.60 | $289.58 | 118,400 | 16,081,020 | 0.72% | $4.75B | — | — |
| 2026-09-18 | $288.74 | $289.85 | $284.88 | $287.68 | 289,600 | 16,081,020 | 1.77% | $4.72B | — | — |
| 2026-09-17 | $295.88 | $295.88 | $283.71 | $288.66 | 144,500 | 16,081,020 | 0.88% | $4.73B | — | — |
| 2026-09-16 | $295.00 | $295.00 | $285.79 | $287.80 | 168,700 | 16,081,020 | 1.03% | $4.72B | — | — |
| 2026-09-15 | $295.01 | $295.07 | $288.11 | $289.52 | 127,200 | 16,081,020 | 0.78% | $4.75B | — | — |
| 2026-09-14 | $293.45 | $299.98 | $290.51 | $293.13 | 137,800 | 16,079,554 | 0.84% | $4.81B | — | — |
| 2026-09-11 | $294.98 | $301.04 | $290.35 | $300.71 | 156,300 | 16,079,554 | 0.95% | $4.93B | — | — |
| 2026-09-10 | $292.19 | $293.69 | $288.27 | $291.70 | 84,500 | 16,079,554 | 0.52% | $4.78B | — | — |
| 2026-09-09 | $301.75 | $305.84 | $294.32 | $296.37 | 89,500 | 16,079,554 | 0.55% | $4.86B | — | — |
| 2026-09-08 | $310.44 | $313.33 | $301.83 | $302.96 | 131,000 | 16,079,554 | 0.80% | $4.97B | — | — |
| 2026-09-04 | $303.86 | $310.13 | $303.86 | $308.46 | 96,700 | 16,079,554 | 0.59% | $5.06B | — | — |
| 2026-09-03 | $306.33 | $309.14 | $301.81 | $305.57 | 155,500 | 16,079,554 | 0.95% | $5.01B | — | — |
| 2026-09-02 | $300.06 | $307.20 | $297.12 | $301.80 | 169,400 | 16,079,554 | 1.03% | $4.95B | — | — |
| 2026-09-01 | $305.56 | $315.15 | $299.61 | $300.82 | 108,400 | 16,079,554 | 0.66% | $4.93B | — | — |
| 2026-08-31 | $317.61 | $319.99 | $307.67 | $308.95 | 126,800 | 16,079,554 | 0.77% | $5.07B | — | — |
| 2026-08-28 | $319.32 | $323.39 | $311.72 | $318.50 | 161,900 | 16,081,998 | 0.99% | $5.22B | — | — |
| 2026-08-27 | $321.31 | $326.51 | $318.08 | $318.47 | 139,300 | 16,081,998 | 0.85% | $5.22B | — | — |
| 2026-08-26 | $326.58 | $328.42 | $319.66 | $323.03 | 100,700 | 16,081,998 | 0.61% | $5.30B | — | — |
| 2026-08-25 | $332.73 | $332.73 | $320.76 | $322.70 | 64,000 | 16,081,998 | 0.39% | $5.29B | — | — |
| 2026-08-24 | $327.86 | $332.21 | $327.32 | $327.56 | 156,400 | 16,081,998 | 0.95% | $5.37B | — | — |
| 2026-08-21 | $329.20 | $331.49 | $323.05 | $330.09 | 114,000 | 16,081,998 | 0.70% | $5.41B | — | — |
| 2026-08-20 | $322.12 | $326.51 | $319.41 | $322.62 | 85,400 | 16,081,998 | 0.52% | $5.29B | — | — |
| 2026-08-19 | $336.47 | $340.19 | $327.68 | $328.21 | 98,200 | 16,081,998 | 0.60% | $5.38B | — | — |
| 2026-08-18 | $339.58 | $343.85 | $331.11 | $331.99 | 111,500 | 16,081,998 | 0.68% | $5.45B | — | — |
| 2026-08-17 | $342.53 | $348.00 | $341.76 | $342.71 | 81,900 | 16,081,998 | 0.50% | $5.62B | — | — |
| 2026-08-14 | $342.75 | $347.89 | $342.75 | $345.15 | 87,600 | — | 0.53% | $5.66B | — | — |
| 2026-08-13 | $348.61 | $352.07 | $342.59 | $342.93 | 163,000 | — | 0.99% | $5.62B | — | — |
| 2026-08-12 | $353.86 | $353.86 | $345.13 | $347.01 | 137,900 | — | 0.84% | $5.69B | — | — |
| 2026-08-11 | $350.00 | $355.48 | $348.03 | $351.29 | 79,400 | — | 0.48% | $5.76B | — | — |
| 2026-08-10 | $349.92 | $353.70 | $342.59 | $347.70 | 98,300 | — | 0.60% | $5.70B | — | — |
| 2026-08-07 | $349.19 | $354.71 | $346.81 | $350.68 | 113,400 | — | 0.69% | $5.75B | — | — |
| 2026-08-06 | $329.82 | $349.45 | $329.82 | $347.72 | 224,400 | — | 1.37% | $5.70B | — | — |
| 2026-08-05 | $351.52 | $351.52 | $338.79 | $346.03 | 253,100 | — | 1.54% | $5.68B | — | — |
| 2026-08-04 | $344.86 | $350.89 | $340.66 | $349.31 | 225,000 | — | 1.37% | $5.73B | — | — |
| 2026-08-03 | $328.21 | $348.51 | $325.03 | $343.84 | 258,700 | — | 1.58% | $5.64B | — | — |
| 2026-07-31 | $321.18 | $328.84 | $311.11 | $318.93 | 211,200 | — | 1.29% | $5.23B | $0.30 | — |
| 2026-07-30 | $294.03 | $319.25 | $287.95 | $313.40 | 224,200 | — | 1.37% | $5.14B | — | — |
| 2026-07-29 | $295.09 | $295.09 | $269.52 | $272.61 | 280,300 | — | 1.71% | $4.47B | — | — |
| 2026-07-28 | $296.63 | $300.45 | $294.41 | $298.93 | 124,100 | — | 0.76% | $4.90B | — | — |
| 2026-07-27 | $290.18 | $308.50 | $287.83 | $293.43 | 141,400 | — | 0.86% | $4.81B | — | — |
| 2026-07-24 | $291.66 | $295.75 | $288.60 | $289.18 | 117,100 | — | 0.71% | $4.74B | — | — |
| 2026-07-23 | $278.24 | $292.54 | $278.24 | $290.29 | 206,300 | — | 1.26% | $4.76B | — | — |
| 2026-07-22 | $277.67 | $283.12 | $277.67 | $282.29 | 125,800 | — | 0.77% | $4.63B | — | — |
| 2026-07-21 | $276.85 | $280.04 | $270.69 | $277.03 | 182,400 | — | 1.11% | $4.54B | — | — |
| 2026-07-20 | $282.67 | $282.67 | $273.66 | $275.21 | 140,300 | — | 0.86% | $4.51B | — | — |
| 2026-07-17 | $294.22 | $305.95 | $278.20 | $279.27 | 314,100 | — | 1.91% | $4.58B | — | — |
| 2026-07-16 | $292.05 | $302.52 | $292.05 | $300.67 | 132,500 | — | 0.81% | $4.93B | — | — |
| 2026-07-15 | $291.95 | $301.36 | $288.35 | $294.10 | 132,800 | — | 0.81% | $4.82B | — | — |
| 2026-07-14 | $292.13 | $294.36 | $287.81 | $292.85 | 152,900 | — | 0.93% | $4.80B | — | — |
| 2026-07-13 | $282.79 | $289.20 | $276.62 | $283.06 | 151,900 | — | 0.93% | $4.64B | — | — |
| 2026-07-10 | $271.35 | $282.96 | $271.35 | $280.94 | 109,800 | — | 0.67% | $4.61B | — | — |
| 2026-07-09 | $273.75 | $274.87 | $269.66 | $272.11 | 100,400 | — | 0.61% | $4.46B | — | — |
| 2026-07-08 | $268.71 | $272.38 | $265.87 | $271.39 | 255,200 | — | 1.56% | $4.45B | — | — |
| 2026-07-07 | $278.01 | $278.74 | $269.60 | $271.53 | 95,400 | — | 0.58% | $4.45B | — | — |
| 2026-07-06 | $276.08 | $280.97 | $272.95 | $280.05 | 92,600 | — | 0.56% | $4.59B | — | — |
| 2026-07-02 | $275.15 | $278.23 | $270.89 | $276.12 | 105,100 | — | 0.64% | $4.53B | — | — |
| 2026-07-01 | $278.07 | $281.97 | $273.00 | $273.26 | 157,500 | — | 0.96% | $4.48B | — | — |
| 2026-06-30 | $272.34 | $279.15 | $269.23 | $278.30 | 117,000 | — | 0.71% | $4.56B | — | — |
| 2026-06-29 | $278.73 | $280.32 | $266.93 | $270.22 | 165,200 | — | 1.01% | $4.42B | — | — |
| 2026-06-26 | $286.84 | $287.47 | $280.84 | $282.61 | 318,700 | — | 1.95% | $4.62B | — | — |
| 2026-06-25 | $283.47 | $295.00 | $282.61 | $288.19 | 96,600 | — | 0.59% | $4.71B | — | — |
| 2026-06-24 | $271.10 | $284.49 | $266.26 | $280.46 | 159,800 | — | 0.98% | $4.59B | — | — |
| 2026-06-23 | $273.40 | $277.18 | $268.48 | $268.76 | 102,000 | — | 0.62% | $4.39B | — | — |
| 2026-06-22 | $278.70 | $279.64 | $272.73 | $274.36 | 82,500 | — | 0.50% | $4.49B | — | — |
| 2026-06-18 | $273.63 | $283.33 | $273.63 | $279.94 | 281,700 | — | 1.72% | $4.58B | — | — |
| 2026-06-17 | $273.59 | $281.00 | $269.76 | $270.70 | 162,300 | — | 0.99% | $4.43B | — | — |
| 2026-06-16 | $274.89 | $282.05 | $274.26 | $275.26 | 108,300 | — | 0.66% | $4.50B | — | — |
| 2026-06-15 | $278.14 | $288.37 | $272.21 | $272.66 | 166,700 | — | 1.02% | $4.46B | — | — |
| 2026-06-12 | $276.73 | $278.86 | $272.02 | $272.07 | 140,800 | — | 0.86% | $4.45B | — | — |
| 2026-06-11 | $269.15 | $276.00 | $265.67 | $274.62 | 191,400 | — | 1.17% | $4.49B | — | — |
| 2026-06-10 | $279.18 | $282.19 | $264.01 | $265.76 | 158,400 | — | 0.97% | $4.34B | — | — |
| 2026-06-09 | $271.50 | $278.75 | $266.81 | $278.21 | 148,800 | — | 0.91% | $4.55B | — | — |
| 2026-06-08 | $265.18 | $272.50 | $265.18 | $267.29 | 92,900 | — | 0.57% | $4.37B | — | — |
| 2026-06-05 | $265.55 | $269.54 | $263.62 | $266.37 | 122,800 | — | 0.75% | $4.35B | — | — |
| 2026-06-04 | $275.88 | $277.99 | $269.46 | $269.72 | 80,500 | — | 0.49% | $4.41B | — | — |
| 2026-06-03 | $273.05 | $277.51 | $267.67 | $271.18 | 118,200 | — | 0.72% | $4.43B | — | — |
| 2026-06-02 | $269.45 | $276.11 | $269.11 | $271.63 | 94,500 | — | 0.58% | $4.44B | — | — |
| 2026-06-01 | $275.81 | $275.81 | $263.50 | $268.29 | 129,800 | — | 0.79% | $4.39B | — | — |
| 2026-05-29 | $279.68 | $285.82 | $276.50 | $276.97 | 153,700 | — | 0.94% | $4.53B | — | — |
| 2026-05-28 | $284.50 | $286.99 | $279.68 | $284.28 | 96,200 | — | 0.59% | $4.65B | — | — |
| 2026-05-27 | $276.28 | $294.90 | $276.28 | $289.18 | 129,300 | — | 0.79% | $4.73B | — | — |
| 2026-05-26 | $277.56 | $304.96 | $262.97 | $279.59 | 260,100 | — | 1.59% | $4.57B | — | — |
| 2026-05-22 | $267.12 | $282.12 | $263.08 | $278.00 | 170,800 | — | 1.04% | $4.55B | — | — |
| 2026-05-21 | $260.98 | $264.58 | $255.16 | $262.72 | 107,700 | — | 0.66% | $4.30B | — | — |
| 2026-05-20 | $256.14 | $264.30 | $255.71 | $262.82 | 84,900 | — | 0.52% | $4.30B | — | — |
| 2026-05-19 | $257.50 | $259.90 | $253.93 | $255.51 | 127,000 | — | 0.78% | $4.18B | — | — |
| 2026-05-18 | $257.47 | $261.31 | $254.65 | $260.20 | 123,200 | — | 0.75% | $4.25B | — | — |
| 2026-05-15 | $261.85 | $264.42 | $255.73 | $255.97 | 84,200 | — | 0.52% | $4.18B | — | — |
| 2026-05-14 | $263.65 | $277.80 | $259.78 | $265.14 | 126,800 | — | 0.78% | $4.33B | — | — |
| 2026-05-13 | $260.66 | $262.58 | $251.45 | $259.87 | 198,300 | — | 1.21% | $4.25B | — | — |
| 2026-05-12 | $274.01 | $274.01 | $255.06 | $261.47 | 197,200 | — | 1.21% | $4.27B | — | — |
| 2026-05-11 | $271.48 | $277.56 | $264.64 | $274.09 | 141,600 | — | 0.87% | $4.48B | — | — |
| 2026-05-08 | $279.25 | $280.20 | $268.92 | $271.52 | 147,600 | — | 0.90% | $4.44B | — | — |
| 2026-05-07 | $285.01 | $287.99 | $276.31 | $277.76 | 100,900 | — | 0.62% | $4.54B | — | — |
| 2026-05-06 | $279.89 | $281.51 | $273.65 | $281.13 | 132,900 | — | 0.81% | $4.60B | — | — |
| 2026-05-05 | $281.25 | $284.24 | $273.95 | $274.37 | 130,900 | — | 0.80% | $4.49B | — | — |
| 2026-05-04 | $285.48 | $288.87 | $275.47 | $278.18 | 136,500 | — | 0.83% | $4.55B | — | — |
| 2026-05-01 | $291.46 | $291.46 | $285.10 | $287.15 | 76,900 | — | 0.47% | $4.69B | — | — |
| 2026-04-30 | $287.15 | $293.66 | $284.18 | $291.20 | 107,700 | — | 0.66% | $4.76B | — | — |
| 2026-04-29 | $289.38 | $292.03 | $284.33 | $285.88 | 77,500 | — | 0.47% | $4.67B | — | — |
| 2026-04-28 | $299.21 | $302.16 | $286.28 | $291.62 | 113,900 | — | 0.70% | $4.77B | — | — |
| 2026-04-27 | $296.58 | $301.00 | $295.52 | $298.92 | 103,300 | — | 0.63% | $4.89B | — | — |
| 2026-04-24 | $296.13 | $298.22 | $292.61 | $296.18 | 105,500 | — | 0.65% | $4.84B | $0.30 | — |
| 2026-04-23 | $291.22 | $298.79 | $291.22 | $295.70 | 74,900 | — | 0.46% | $4.83B | — | — |
| 2026-04-22 | $302.09 | $306.65 | $289.15 | $290.64 | 136,900 | — | 0.84% | $4.75B | — | — |
| 2026-04-21 | $297.86 | $304.86 | $294.96 | $300.29 | 124,500 | — | 0.76% | $4.91B | — | — |
| 2026-04-20 | $290.23 | $298.02 | $289.27 | $297.60 | 81,900 | — | 0.50% | $4.87B | — | — |
| 2026-04-17 | $279.86 | $294.27 | $279.64 | $290.34 | 283,300 | — | 1.73% | $4.75B | — | — |
| 2026-04-16 | $284.60 | $286.25 | $271.17 | $274.55 | 267,100 | — | 1.63% | $4.49B | — | — |
| 2026-04-15 | $300.26 | $304.39 | $282.21 | $285.35 | 175,800 | — | 1.08% | $4.67B | — | — |
| 2026-04-14 | $298.40 | $308.80 | $298.40 | $307.02 | 154,200 | — | 0.94% | $5.02B | — | — |
| 2026-04-13 | $288.85 | $298.84 | $282.97 | $298.34 | 123,300 | — | 0.75% | $4.88B | — | — |
| 2026-04-10 | $288.79 | $291.64 | $284.97 | $290.54 | 84,800 | — | 0.52% | $4.75B | — | — |
| 2026-04-09 | $275.83 | $290.29 | $275.83 | $287.25 | 108,500 | — | 0.66% | $4.70B | — | — |
| 2026-04-08 | $280.22 | $283.31 | $276.06 | $277.63 | 102,100 | — | 0.62% | $4.54B | — | — |
| 2026-04-07 | $264.05 | $270.45 | $261.05 | $266.85 | 131,900 | — | 0.81% | $4.36B | — | — |
| 2026-04-06 | $260.07 | $269.62 | $259.79 | $265.60 | 81,800 | — | 0.50% | $4.34B | — | — |
| 2026-04-02 | $262.03 | $271.59 | $259.21 | $263.21 | 112,300 | — | 0.69% | $4.30B | — | — |
| 2026-04-01 | $263.56 | $265.93 | $258.94 | $260.34 | 178,600 | — | 1.09% | $4.26B | — | — |
| 2026-03-31 | $263.57 | $267.72 | $257.68 | $260.58 | 132,000 | — | 0.81% | $4.26B | — | — |
| 2026-03-30 | $266.71 | $268.50 | $258.32 | $259.50 | 169,600 | — | 1.03% | $4.27B | — | — |
| 2026-03-27 | $255.45 | $265.28 | $255.45 | $263.91 | 147,300 | — | 0.89% | $4.35B | — | — |
| 2026-03-26 | $268.46 | $271.89 | $255.62 | $258.22 | 183,900 | — | 1.12% | $4.25B | — | — |
| 2026-03-25 | $271.35 | $275.03 | $264.84 | $269.48 | 107,300 | — | 0.65% | $4.44B | — | — |
| 2026-03-24 | $257.25 | $269.11 | $256.69 | $266.59 | 151,400 | — | 0.92% | $4.39B | — | — |
| 2026-03-23 | $267.57 | $272.79 | $260.77 | $261.30 | 175,700 | — | 1.07% | $4.30B | — | — |
| 2026-03-20 | $262.96 | $265.40 | $257.00 | $258.97 | 417,600 | — | 2.54% | $4.27B | — | — |
| 2026-03-19 | $255.00 | $264.41 | $253.51 | $262.80 | 171,700 | — | 1.04% | $4.33B | — | — |
| 2026-03-18 | $262.40 | $263.59 | $254.81 | $255.25 | 123,100 | — | 0.75% | $4.20B | — | — |
| 2026-03-17 | $256.30 | $260.76 | $250.08 | $260.25 | 189,400 | — | 1.15% | $4.29B | — | — |
| 2026-03-16 | $260.39 | $260.39 | $250.57 | $252.61 | 155,400 | — | 0.94% | $4.16B | — | — |
| 2026-03-13 | $259.58 | $271.24 | $255.29 | $256.54 | 111,800 | — | 0.68% | $4.23B | — | — |
| 2026-03-12 | $263.72 | $269.33 | $256.40 | $257.75 | 130,100 | — | 0.79% | $4.25B | — | — |
| 2026-03-11 | $263.78 | $268.92 | $259.96 | $267.77 | 89,800 | — | 0.55% | $4.41B | — | — |
| 2026-03-10 | $264.75 | $273.01 | $262.08 | $265.12 | 136,500 | — | 0.83% | $4.37B | — | — |
| 2026-03-09 | $255.90 | $268.12 | $248.58 | $266.80 | 105,600 | — | 0.64% | $4.39B | — | — |
| 2026-03-06 | $263.89 | $266.67 | $260.13 | $262.23 | 82,800 | — | 0.50% | $4.32B | — | — |
| 2026-03-05 | $275.11 | $278.30 | $269.06 | $271.95 | 102,700 | — | 0.62% | $4.48B | — | — |
| 2026-03-04 | $280.61 | $283.24 | $275.83 | $278.47 | 97,600 | — | 0.59% | $4.59B | — | — |
| 2026-03-03 | $284.20 | $285.88 | $276.87 | $277.57 | 133,200 | — | 0.81% | $4.57B | — | — |
| 2026-03-02 | $292.18 | $296.62 | $280.78 | $295.30 | 81,400 | — | 0.49% | $4.86B | — | — |
| 2026-02-27 | $291.48 | $295.48 | $287.00 | $294.33 | 79,000 | — | 0.48% | $4.85B | — | — |
| 2026-02-26 | $297.31 | $300.50 | $293.10 | $298.38 | 92,000 | — | 0.56% | $4.91B | — | — |
| 2026-02-25 | $305.95 | $305.95 | $292.17 | $294.60 | 100,700 | — | 0.61% | $4.85B | — | — |
| 2026-02-24 | $304.17 | $310.79 | $299.99 | $303.41 | 112,200 | — | 0.68% | $5.00B | — | — |
| 2026-02-23 | $311.42 | $311.42 | $299.83 | $301.17 | 124,000 | — | 0.75% | $4.96B | — | — |
| 2026-02-20 | $311.21 | $318.65 | $307.85 | $311.40 | 109,800 | — | 0.67% | $5.13B | — | — |
| 2026-02-19 | $301.44 | $311.41 | $300.00 | $310.72 | 120,900 | — | 0.73% | $5.12B | — | — |
| 2026-02-18 | $300.66 | $311.38 | $298.08 | $303.95 | 141,100 | — | 0.86% | $5.01B | — | — |
| 2026-02-17 | $308.32 | $308.32 | $282.79 | $294.09 | 151,500 | — | 0.92% | $4.84B | — | — |
| 2026-02-13 | $312.22 | $316.42 | $307.15 | $309.48 | 161,800 | — | 0.98% | $5.10B | — | — |
| 2026-02-12 | $326.67 | $334.27 | $311.66 | $313.50 | 306,800 | — | 1.86% | $5.16B | — | — |
| 2026-02-11 | $318.47 | $322.55 | $314.49 | $322.01 | 199,200 | — | 1.21% | $5.30B | — | — |
| 2026-02-10 | $304.41 | $315.07 | $298.15 | $314.87 | 107,900 | — | 0.66% | $5.19B | — | — |
| 2026-02-09 | $292.88 | $303.15 | $292.88 | $302.58 | 187,800 | — | 1.14% | $4.98B | — | — |
| 2026-02-06 | $277.89 | $292.60 | $277.89 | $290.25 | 171,000 | — | 1.04% | $4.78B | — | — |
| 2026-02-05 | $273.66 | $277.82 | $270.36 | $275.07 | 204,300 | — | 1.24% | $4.53B | — | — |
| 2026-02-04 | $264.22 | $279.37 | $262.48 | $274.18 | 180,400 | — | 1.10% | $4.52B | — | — |
| 2026-02-03 | $256.64 | $265.04 | $256.64 | $261.36 | 216,900 | — | 1.32% | $4.30B | — | — |
| 2026-02-02 | $266.41 | $272.74 | $260.00 | $260.27 | 237,100 | — | 1.44% | $4.29B | — | — |
| 2026-01-30 | $276.01 | $276.01 | $265.78 | $269.98 | 374,900 | — | 2.28% | $4.45B | $0.27 | — |
| 2026-01-29 | $287.73 | $289.90 | $268.51 | $274.36 | 526,500 | — | 3.20% | $4.52B | — | — |
| 2026-01-28 | $316.68 | $321.73 | $298.86 | $299.96 | 226,600 | — | 1.38% | $4.94B | — | — |
| 2026-01-27 | $314.19 | $318.88 | $311.35 | $315.09 | 86,900 | — | 0.53% | $5.19B | — | — |
| 2026-01-26 | $322.08 | $324.28 | $313.36 | $316.03 | 126,800 | — | 0.77% | $5.21B | — | — |
| 2026-01-23 | $332.36 | $333.70 | $315.00 | $319.54 | 98,900 | — | 0.60% | $5.26B | — | — |
| 2026-01-22 | $332.17 | $337.02 | $330.61 | $335.19 | 95,000 | — | 0.58% | $5.52B | — | — |
| 2026-01-21 | $320.68 | $335.16 | $319.78 | $330.11 | 132,600 | — | 0.81% | $5.44B | — | — |
| 2026-01-20 | $326.77 | $330.28 | $316.62 | $317.81 | 91,300 | — | 0.55% | $5.23B | — | — |
| 2026-01-16 | $331.06 | $333.99 | $326.16 | $331.09 | 207,000 | — | 1.26% | $5.45B | — | — |
| 2026-01-15 | $323.10 | $333.50 | $322.80 | $328.94 | 169,900 | — | 1.03% | $5.42B | — | — |
| 2026-01-14 | $321.74 | $325.50 | $317.39 | $321.37 | 284,900 | — | 1.73% | $5.29B | — | — |
| 2026-01-13 | $324.41 | $328.40 | $317.51 | $318.90 | 93,500 | — | 0.57% | $5.25B | — | — |
| 2026-01-12 | $318.63 | $323.38 | $315.85 | $319.83 | 112,000 | — | 0.68% | $5.27B | — | — |
| 2026-01-09 | $321.24 | $324.39 | $315.00 | $319.54 | 119,600 | — | 0.73% | $5.26B | — | — |
| 2026-01-08 | $304.82 | $322.08 | $302.38 | $320.43 | 205,000 | — | 1.24% | $5.28B | — | — |
| 2026-01-07 | $318.27 | $319.73 | $307.20 | $307.48 | 162,500 | — | 0.99% | $5.06B | — | — |
| 2026-01-06 | $304.16 | $316.06 | $300.00 | $315.26 | 159,300 | — | 0.97% | $5.19B | — | — |
| 2026-01-05 | $294.55 | $310.73 | $294.55 | $307.71 | 196,100 | — | 1.19% | $5.07B | — | — |
| 2026-01-02 | $293.53 | $299.60 | $290.86 | $295.03 | 99,400 | — | 0.60% | $4.86B | — | — |
| 2025-12-31 | $303.18 | $303.18 | $293.27 | $293.53 | 124,700 | — | 0.76% | $4.83B | — | — |
| 2025-12-30 | $304.02 | $308.43 | $301.05 | $302.09 | 93,300 | — | 0.56% | $5.08B | — | — |
| 2025-12-29 | $307.02 | $307.32 | $303.82 | $305.57 | 73,200 | — | 0.44% | $5.14B | — | — |
| 2025-12-26 | $309.23 | $310.38 | $305.00 | $307.29 | 72,500 | — | 0.43% | $5.16B | — | — |
| 2025-12-24 | $309.71 | $311.08 | $305.11 | $308.08 | 96,400 | — | 0.57% | $5.18B | — | — |
| 2025-12-23 | $311.41 | $312.33 | $306.37 | $307.00 | 105,100 | — | 0.63% | $5.16B | — | — |
| 2025-12-22 | $305.39 | $317.51 | $302.73 | $311.84 | 133,300 | — | 0.79% | $5.24B | — | — |
| 2025-12-19 | $308.85 | $308.85 | $301.77 | $305.98 | 344,000 | — | 2.05% | $5.14B | — | — |
| 2025-12-18 | $314.09 | $317.50 | $305.12 | $305.47 | 181,900 | — | 1.08% | $5.13B | — | — |
| 2025-12-17 | $309.79 | $315.87 | $309.07 | $310.67 | 246,100 | — | 1.46% | $5.22B | — | — |
| 2025-12-16 | $328.60 | $328.60 | $311.00 | $311.39 | 236,400 | — | 1.41% | $5.23B | — | — |
| 2025-12-15 | $321.56 | $323.73 | $315.05 | $316.57 | 242,500 | — | 1.44% | $5.32B | — | — |
| 2025-12-12 | $317.88 | $321.11 | $315.26 | $319.11 | 180,000 | — | 1.07% | $5.36B | — | — |
| 2025-12-11 | $311.79 | $323.95 | $311.79 | $318.23 | 138,200 | — | 0.82% | $5.35B | — | — |
| 2025-12-10 | $300.69 | $313.17 | $300.00 | $310.95 | 165,000 | — | 0.98% | $5.23B | — | — |
| 2025-12-09 | $301.99 | $304.34 | $282.16 | $300.38 | 168,400 | — | 1.00% | $5.05B | — | — |
| 2025-12-08 | $306.42 | $307.00 | $295.33 | $295.88 | 170,700 | — | 1.02% | $4.97B | — | — |
| 2025-12-05 | $300.70 | $304.74 | $297.52 | $304.27 | 160,000 | — | 0.95% | $5.11B | — | — |
| 2025-12-04 | $300.20 | $303.86 | $292.08 | $300.13 | 234,300 | — | 1.39% | $5.04B | — | — |
| 2025-12-03 | $288.30 | $302.69 | $284.70 | $302.18 | 265,600 | — | 1.58% | $5.08B | — | — |
| 2025-12-02 | $271.84 | $280.70 | $269.71 | $277.21 | 143,700 | — | 0.86% | $4.66B | — | — |
| 2025-12-01 | $268.62 | $278.36 | $267.14 | $273.28 | 230,600 | — | 1.37% | $4.59B | — | — |
| 2025-11-28 | $269.90 | $272.80 | $269.06 | $271.87 | 82,400 | — | 0.49% | $4.57B | — | — |
| 2025-11-26 | $268.67 | $273.81 | $268.67 | $271.94 | 186,500 | — | 1.11% | $4.57B | — | — |
| 2025-11-25 | $264.61 | $270.58 | $262.36 | $270.19 | 185,000 | — | 1.10% | $4.54B | — | — |
| 2025-11-24 | $258.42 | $262.54 | $257.17 | $260.98 | 203,600 | — | 1.21% | $4.39B | — | — |
| 2025-11-21 | $244.24 | $259.81 | $244.24 | $259.00 | 225,300 | — | 1.34% | $4.35B | — | — |
| 2025-11-20 | $244.03 | $248.85 | $240.06 | $241.96 | 176,800 | — | 1.05% | $4.07B | — | — |
| 2025-11-19 | $242.04 | $243.98 | $239.57 | $243.04 | 108,100 | — | 0.64% | $4.08B | — | — |
| 2025-11-18 | $240.54 | $244.36 | $239.88 | $240.45 | 143,300 | — | 0.85% | $4.04B | — | — |
| 2025-11-17 | $248.87 | $254.94 | $241.26 | $241.31 | 221,100 | — | 1.32% | $4.06B | — | — |
| 2025-11-14 | $242.56 | $251.85 | $242.56 | $251.39 | 224,700 | — | 1.34% | $4.23B | — | — |
| 2025-11-13 | $245.83 | $250.38 | $242.04 | $246.51 | 174,000 | — | 1.04% | $4.14B | — | — |
| 2025-11-12 | $249.18 | $257.00 | $243.04 | $244.96 | 180,400 | — | 1.07% | $4.12B | — | — |
| 2025-11-11 | $249.43 | $250.99 | $245.82 | $249.63 | 132,700 | — | 0.79% | $4.20B | — | — |
| 2025-11-10 | $249.61 | $250.73 | $242.20 | $247.20 | 124,200 | — | 0.74% | $4.15B | — | — |
| 2025-11-07 | $246.70 | $249.30 | $240.93 | $244.95 | 133,500 | — | 0.79% | $4.12B | — | — |
| 2025-11-06 | $240.05 | $252.84 | $237.50 | $249.37 | 217,500 | — | 1.29% | $4.19B | — | — |
| 2025-11-05 | $240.91 | $244.50 | $238.27 | $241.97 | 149,500 | — | 0.89% | $4.07B | — | — |
| 2025-11-04 | $247.01 | $252.81 | $236.66 | $238.11 | 182,100 | — | 1.08% | $4.00B | — | — |
| 2025-11-03 | $251.82 | $255.18 | $244.04 | $249.15 | 200,100 | — | 1.19% | $4.19B | — | — |
| 2025-10-31 | $245.82 | $256.03 | $243.99 | $250.42 | 269,200 | — | 1.60% | $4.21B | $0.27 | — |
| 2025-10-30 | $250.00 | $256.62 | $243.59 | $247.38 | 253,300 | — | 1.51% | $4.16B | — | — |
| 2025-10-29 | $240.93 | $249.71 | $240.93 | $244.08 | 206,800 | — | 1.23% | $4.10B | — | — |
| 2025-10-28 | $243.38 | $247.29 | $241.71 | $241.97 | 89,700 | — | 0.53% | $4.07B | — | — |
| 2025-10-27 | $244.35 | $247.54 | $243.52 | $245.01 | 111,000 | — | 0.66% | $4.12B | — | — |
| 2025-10-24 | $245.09 | $245.87 | $240.14 | $244.92 | 87,700 | — | 0.52% | $4.12B | — | — |
| 2025-10-23 | $240.12 | $244.22 | $240.12 | $242.09 | 106,500 | — | 0.63% | $4.07B | — | — |
| 2025-10-22 | $243.77 | $244.64 | $239.15 | $240.42 | 100,800 | — | 0.60% | $4.04B | — | — |
| 2025-10-21 | $241.60 | $247.20 | $241.00 | $243.67 | 84,700 | — | 0.50% | $4.10B | — | — |
| 2025-10-20 | $242.58 | $245.60 | $239.99 | $242.83 | 100,600 | — | 0.60% | $4.08B | — | — |
| 2025-10-17 | $240.72 | $244.57 | $238.16 | $238.27 | 236,400 | — | 1.41% | $4.00B | — | — |
| 2025-10-16 | $241.29 | $246.57 | $239.04 | $241.31 | 119,200 | — | 0.71% | $4.06B | — | — |
| 2025-10-15 | $244.90 | $245.45 | $239.99 | $242.13 | 142,600 | — | 0.85% | $4.07B | — | — |
| 2025-10-14 | $230.96 | $242.75 | $230.96 | $240.72 | 109,200 | — | 0.65% | $4.05B | — | — |
| 2025-10-13 | $235.56 | $237.85 | $233.28 | $235.87 | 88,500 | — | 0.53% | $3.96B | — | — |
| 2025-10-10 | $238.10 | $245.00 | $230.45 | $231.82 | 132,100 | — | 0.79% | $3.90B | — | — |
| 2025-10-09 | $248.27 | $248.27 | $239.79 | $239.79 | 128,800 | — | 0.77% | $4.03B | — | — |
| 2025-10-08 | $246.05 | $249.52 | $242.85 | $249.49 | 154,500 | — | 0.92% | $4.19B | — | — |
| 2025-10-07 | $249.51 | $249.51 | $241.66 | $243.09 | 109,000 | — | 0.65% | $4.09B | — | — |
| 2025-10-06 | $250.52 | $251.99 | $247.62 | $249.05 | 124,200 | — | 0.74% | $4.19B | — | — |
| 2025-10-03 | $256.37 | $259.25 | $249.66 | $249.79 | 141,900 | — | 0.84% | $4.20B | — | — |
| 2025-10-02 | $251.19 | $260.79 | $251.08 | $257.46 | 275,500 | — | 1.64% | $4.33B | — | — |
| 2025-10-01 | $243.74 | $254.67 | $243.49 | $252.20 | 189,700 | — | 1.13% | $4.24B | — | — |
| 2025-09-30 | $238.49 | $242.78 | $238.49 | $242.75 | 131,000 | — | 0.78% | $4.08B | — | — |
| 2025-09-29 | $246.13 | $246.13 | $239.32 | $240.43 | 123,700 | — | 0.74% | $4.04B | — | — |
| 2025-09-26 | $242.09 | $246.60 | $240.26 | $242.77 | 113,600 | — | 0.68% | $4.08B | — | — |
| 2025-09-25 | $244.46 | $245.93 | $241.97 | $242.59 | 82,900 | — | 0.49% | $4.08B | — | — |
| 2025-09-24 | $251.17 | $252.20 | $245.91 | $246.14 | 81,800 | — | 0.49% | $4.14B | — | — |
| 2025-09-23 | $255.46 | $260.40 | $250.27 | $253.13 | 110,600 | — | 0.66% | $4.25B | — | — |
| 2025-09-22 | $257.86 | $259.58 | $251.74 | $255.34 | 131,700 | — | 0.78% | $4.29B | — | — |
| 2025-09-19 | $256.80 | $258.64 | $251.03 | $256.83 | 385,900 | — | 2.30% | $4.32B | — | — |
| 2025-09-18 | $247.18 | $257.85 | $244.75 | $255.77 | 138,000 | — | 0.82% | $4.30B | — | — |
| 2025-09-17 | $246.99 | $252.27 | $245.13 | $246.15 | 132,000 | — | 0.79% | $4.14B | — | — |
| 2025-09-16 | $251.46 | $251.46 | $243.44 | $246.01 | 107,400 | — | 0.64% | $4.13B | — | — |
| 2025-09-15 | $248.97 | $251.36 | $246.14 | $249.50 | 135,200 | — | 0.80% | $4.19B | — | — |
| 2025-09-12 | $252.25 | $253.09 | $249.60 | $250.04 | 101,500 | — | 0.60% | $4.20B | — | — |
| 2025-09-11 | $253.59 | $257.11 | $252.78 | $254.84 | 118,800 | — | 0.71% | $4.28B | — | — |
| 2025-09-10 | $252.16 | $256.38 | $249.09 | $252.48 | 166,000 | — | 0.99% | $4.24B | — | — |
| 2025-09-09 | $263.74 | $264.97 | $249.22 | $252.68 | 164,300 | — | 0.98% | $4.25B | — | — |
| 2025-09-08 | $266.31 | $269.21 | $262.73 | $266.57 | 121,700 | — | 0.72% | $4.48B | — | — |
| 2025-09-05 | $267.77 | $270.31 | $260.44 | $265.58 | 195,600 | — | 1.16% | $4.46B | — | — |
| 2025-09-04 | $267.02 | $269.21 | $262.85 | $265.95 | 202,900 | — | 1.21% | $4.47B | — | — |
| 2025-09-03 | $265.61 | $268.96 | $263.33 | $264.08 | 164,100 | — | 0.98% | $4.44B | — | — |
| 2025-09-02 | $268.37 | $271.91 | $264.96 | $266.67 | 182,400 | — | 1.09% | $4.48B | — | — |
| 2025-08-29 | $273.00 | $274.92 | $270.01 | $273.54 | 158,300 | — | 0.94% | $4.60B | — | — |
| 2025-08-28 | $271.35 | $273.16 | $266.07 | $273.13 | 201,400 | — | 1.20% | $4.59B | — | — |
| 2025-08-27 | $265.83 | $272.48 | $262.58 | $270.02 | 139,500 | — | 0.83% | $4.54B | — | — |
| 2025-08-26 | $266.89 | $269.39 | $265.82 | $268.70 | 103,700 | — | 0.62% | $4.52B | — | — |
| 2025-08-25 | $272.21 | $272.21 | $265.60 | $266.48 | 105,700 | — | 0.63% | $4.48B | — | — |
| 2025-08-22 | $260.55 | $275.70 | $258.56 | $272.67 | 164,700 | — | 0.98% | $4.58B | — | — |
| 2025-08-21 | $260.00 | $262.98 | $256.79 | $257.40 | 216,300 | — | 1.29% | $4.33B | — | — |
| 2025-08-20 | $269.67 | $269.67 | $260.00 | $262.25 | 235,600 | — | 1.40% | $4.41B | — | — |
| 2025-08-19 | $260.41 | $266.89 | $258.28 | $264.80 | 88,300 | — | 0.53% | $4.45B | — | — |
| 2025-08-18 | $259.04 | $262.82 | $256.89 | $260.70 | 84,000 | — | 0.50% | $4.38B | — | — |
| 2025-08-15 | $266.62 | $269.40 | $255.18 | $259.56 | 152,900 | — | 0.91% | $4.36B | — | — |
| 2025-08-14 | $283.14 | $286.11 | $265.90 | $265.91 | 346,500 | — | 2.06% | $4.47B | — | — |
| 2025-08-13 | $276.24 | $286.60 | $276.24 | $286.60 | 239,700 | — | 1.43% | $4.82B | — | — |
| 2025-08-12 | $266.32 | $277.14 | $265.12 | $276.24 | 172,400 | — | 1.03% | $4.64B | — | — |
| 2025-08-11 | $262.10 | $265.57 | $261.08 | $265.50 | 184,300 | — | 1.10% | $4.46B | — | — |
| 2025-08-08 | $258.96 | $263.31 | $257.74 | $261.56 | 181,200 | — | 1.08% | $4.40B | — | — |
| 2025-08-07 | $254.82 | $260.54 | $251.27 | $258.17 | 351,100 | — | 2.09% | $4.34B | — | — |
| 2025-08-06 | $251.95 | $253.10 | $250.38 | $251.50 | 178,600 | — | 1.06% | $4.23B | — | — |
| 2025-08-05 | $245.90 | $253.21 | $245.34 | $251.41 | 198,800 | — | 1.18% | $4.23B | — | — |
| 2025-08-04 | $248.43 | $250.45 | $242.67 | $248.10 | 224,700 | — | 1.34% | $4.17B | — | — |
| 2025-08-01 | $253.50 | $255.49 | $241.99 | $245.11 | 252,800 | — | 1.50% | $4.12B | — | — |
| 2025-07-31 | $263.91 | $276.80 | $254.21 | $259.48 | 227,200 | — | 1.35% | $4.36B | — | — |
| 2025-07-30 | $276.35 | $279.33 | $265.81 | $269.00 | 207,700 | — | 1.24% | $4.52B | — | — |
| 2025-07-29 | $286.40 | $286.40 | $277.75 | $277.88 | 99,000 | — | 0.59% | $4.67B | — | — |
| 2025-07-28 | $283.85 | $284.09 | $278.17 | $282.90 | 120,200 | — | 0.72% | $4.75B | — | — |
| 2025-07-25 | $285.21 | $285.90 | $281.74 | $283.52 | 104,200 | — | 0.62% | $4.77B | $0.27 | — |
| 2025-07-24 | $286.27 | $288.89 | $282.17 | $283.38 | 115,900 | — | 0.69% | $4.76B | — | — |
| 2025-07-23 | $287.15 | $290.32 | $285.00 | $289.46 | 87,100 | — | 0.52% | $4.86B | — | — |
| 2025-07-22 | $281.60 | $288.50 | $279.67 | $285.16 | 94,800 | — | 0.56% | $4.79B | — | — |
| 2025-07-21 | $289.85 | $289.85 | $282.29 | $282.71 | 64,900 | — | 0.39% | $4.75B | — | — |
| 2025-07-18 | $292.86 | $294.04 | $285.10 | $287.04 | 270,500 | — | 1.61% | $4.82B | — | — |
| 2025-07-17 | $289.04 | $295.70 | $289.04 | $291.28 | 153,100 | — | 0.91% | $4.90B | — | — |
| 2025-07-16 | $295.30 | $303.51 | $288.77 | $289.00 | 192,900 | — | 1.15% | $4.86B | — | — |
| 2025-07-15 | $305.16 | $306.00 | $291.18 | $291.31 | 113,200 | — | 0.67% | $4.90B | — | — |
| 2025-07-14 | $304.01 | $305.65 | $300.14 | $304.23 | 107,300 | — | 0.64% | $5.11B | — | — |
| 2025-07-11 | $300.19 | $305.35 | $298.86 | $303.91 | 139,600 | — | 0.83% | $5.11B | — | — |
| 2025-07-10 | $296.30 | $306.39 | $293.50 | $304.67 | 313,100 | — | 1.86% | $5.12B | — | — |
| 2025-07-09 | $289.64 | $294.72 | $285.15 | $294.11 | 174,400 | — | 1.04% | $4.94B | — | — |
| 2025-07-08 | $281.52 | $291.14 | $279.57 | $286.16 | 106,900 | — | 0.64% | $4.81B | — | — |
| 2025-07-07 | $291.00 | $293.60 | $280.14 | $282.03 | 146,600 | — | 0.87% | $4.74B | — | — |
| 2025-07-03 | $291.69 | $296.13 | $289.79 | $293.00 | 94,900 | — | 0.56% | $4.92B | — | — |
| 2025-07-02 | $289.97 | $291.51 | $287.27 | $289.31 | 122,400 | — | 0.73% | $4.86B | — | — |
| 2025-07-01 | $284.18 | $297.82 | $282.99 | $289.97 | 111,300 | — | 0.66% | $4.87B | — | — |
| 2025-06-30 | $291.82 | $291.84 | $286.78 | $286.83 | 93,200 | — | 0.55% | $4.82B | — | — |
| 2025-06-27 | $286.55 | $294.01 | $285.99 | $289.80 | 124,000 | — | 0.74% | $4.86B | — | — |
| 2025-06-26 | $287.20 | $289.25 | $285.11 | $287.84 | 61,700 | — | 0.37% | $4.83B | — | — |
| 2025-06-25 | $290.05 | $291.73 | $284.24 | $284.24 | 59,900 | — | 0.36% | $4.77B | — | — |
| 2025-06-24 | $292.85 | $294.75 | $288.80 | $289.35 | 125,900 | — | 0.75% | $4.86B | — | — |
| 2025-06-23 | $282.97 | $290.46 | $278.61 | $289.96 | 102,900 | — | 0.61% | $4.87B | — | — |
| 2025-06-20 | $283.36 | $285.52 | $277.43 | $281.82 | 218,000 | — | 1.30% | $4.73B | — | — |
| 2025-06-18 | $282.00 | $288.52 | $280.40 | $281.55 | 74,000 | — | 0.44% | $4.73B | — | — |
| 2025-06-17 | $285.51 | $291.50 | $283.45 | $283.97 | 111,700 | — | 0.67% | $4.77B | — | — |
| 2025-06-16 | $292.42 | $293.90 | $287.33 | $289.21 | 92,400 | — | 0.55% | $4.85B | — | — |
| 2025-06-13 | $300.08 | $300.08 | $287.57 | $288.74 | 115,600 | — | 0.69% | $4.85B | — | — |
| 2025-06-12 | $303.01 | $304.61 | $296.98 | $296.98 | 86,700 | — | 0.52% | $4.98B | — | — |
| 2025-06-11 | $311.89 | $313.48 | $304.53 | $305.00 | 98,600 | — | 0.59% | $5.12B | — | — |
| 2025-06-10 | $307.15 | $312.92 | $307.15 | $310.82 | 92,500 | — | 0.55% | $5.22B | — | — |
| 2025-06-09 | $308.00 | $311.21 | $303.00 | $303.00 | 74,100 | — | 0.44% | $5.09B | — | — |
| 2025-06-06 | $309.51 | $310.44 | $304.44 | $305.10 | 71,500 | — | 0.43% | $5.12B | — | — |
| 2025-06-05 | $303.55 | $306.08 | $300.88 | $304.67 | 80,700 | — | 0.48% | $5.11B | — | — |
| 2025-06-04 | $307.39 | $308.62 | $303.77 | $304.19 | 84,800 | — | 0.51% | $5.11B | — | — |
| 2025-06-03 | $301.62 | $308.50 | $298.45 | $307.20 | 89,200 | — | 0.53% | $5.16B | — | — |
| 2025-06-02 | $304.29 | $305.44 | $298.47 | $301.20 | 69,100 | — | 0.41% | $5.05B | — | — |
| 2025-05-30 | $306.40 | $308.19 | $302.00 | $305.79 | 112,900 | — | 0.67% | $5.13B | — | — |
| 2025-05-29 | $308.85 | $308.99 | $304.04 | $307.02 | 86,800 | — | 0.52% | $5.15B | — | — |
| 2025-05-28 | $312.26 | $313.62 | $302.26 | $306.35 | 106,100 | — | 0.63% | $5.14B | — | — |
| 2025-05-27 | $305.49 | $314.56 | $300.53 | $313.62 | 146,100 | — | 0.87% | $5.26B | — | — |
| 2025-05-23 | $301.79 | $308.95 | $297.25 | $300.91 | 192,400 | — | 1.15% | $5.05B | — | — |
| 2025-05-22 | $306.40 | $324.03 | $299.60 | $302.16 | 119,800 | — | 0.71% | $5.07B | — | — |
| 2025-05-21 | $320.42 | $321.61 | $314.45 | $314.45 | 78,300 | — | 0.47% | $5.28B | — | — |
| 2025-05-20 | $327.10 | $327.74 | $323.21 | $324.68 | 59,000 | — | 0.35% | $5.45B | — | — |
| 2025-05-19 | $323.93 | $329.19 | $323.93 | $327.59 | 60,500 | — | 0.36% | $5.50B | — | — |
| 2025-05-16 | $325.96 | $332.39 | $325.96 | $331.23 | 68,000 | — | 0.41% | $5.56B | — | — |
| 2025-05-15 | $333.99 | $338.02 | $325.95 | $327.17 | 104,900 | — | 0.63% | $5.49B | — | — |
| 2025-05-14 | $334.08 | $338.90 | $328.73 | $336.43 | 154,000 | — | 0.92% | $5.65B | — | — |
| 2025-05-13 | $331.26 | $337.98 | $328.82 | $336.30 | 75,500 | — | 0.45% | $5.64B | — | — |
| 2025-05-12 | $328.84 | $332.54 | $323.88 | $329.28 | 95,200 | — | 0.57% | $5.53B | — | — |
| 2025-05-09 | $316.45 | $317.73 | $309.66 | $311.27 | 70,500 | — | 0.42% | $5.22B | — | — |
| 2025-05-08 | $311.17 | $316.96 | $308.53 | $314.22 | 93,100 | — | 0.55% | $5.27B | — | — |
| 2025-05-07 | $315.70 | $315.70 | $304.01 | $306.44 | 94,700 | — | 0.56% | $5.14B | — | — |
| 2025-05-06 | $313.76 | $317.48 | $311.20 | $312.70 | 93,600 | — | 0.56% | $5.25B | — | — |
| 2025-05-05 | $317.99 | $321.08 | $317.54 | $317.94 | 79,000 | — | 0.47% | $5.34B | — | — |
| 2025-05-02 | $321.32 | $327.23 | $318.50 | $320.94 | 77,900 | — | 0.46% | $5.39B | — | — |
| 2025-05-01 | $312.87 | $319.70 | $312.87 | $316.24 | 83,600 | — | 0.50% | $5.31B | — | — |
| 2025-04-30 | $312.76 | $315.51 | $307.64 | $312.48 | 92,700 | — | 0.55% | $5.24B | — | — |
| 2025-04-29 | $308.61 | $318.34 | $308.61 | $315.93 | 83,600 | — | 0.50% | $5.30B | — | — |
| 2025-04-28 | $310.43 | $315.98 | $307.85 | $311.48 | 55,700 | — | 0.33% | $5.23B | — | — |
| 2025-04-25 | $310.27 | $315.27 | $308.54 | $312.09 | 57,500 | — | 0.34% | $5.24B | $0.27 | — |
| 2025-04-24 | $305.15 | $315.60 | $298.84 | $314.30 | 91,000 | — | 0.54% | $5.27B | — | — |
| 2025-04-23 | $307.21 | $314.34 | $302.26 | $304.21 | 99,700 | — | 0.59% | $5.11B | — | — |
| 2025-04-22 | $296.09 | $302.93 | $296.09 | $298.87 | 102,900 | — | 0.61% | $5.02B | — | — |
| 2025-04-21 | $295.00 | $295.00 | $286.85 | $291.18 | 93,400 | — | 0.56% | $4.89B | — | — |
| 2025-04-17 | $294.69 | $299.36 | $293.60 | $298.43 | 68,500 | — | 0.41% | $5.01B | — | — |
| 2025-04-16 | $295.25 | $298.13 | $290.00 | $295.36 | 128,100 | — | 0.76% | $4.96B | — | — |
| 2025-04-15 | $296.21 | $300.79 | $294.59 | $297.68 | 106,200 | — | 0.63% | $5.00B | — | — |
| 2025-04-14 | $303.21 | $305.58 | $296.00 | $299.08 | 121,400 | — | 0.72% | $5.02B | — | — |
| 2025-04-11 | $284.46 | $301.61 | $281.22 | $300.61 | 144,100 | — | 0.86% | $5.05B | — | — |
| 2025-04-10 | $279.29 | $283.59 | $271.63 | $282.00 | 185,400 | — | 1.10% | $4.73B | — | — |
| 2025-04-09 | $253.74 | $290.08 | $250.15 | $288.11 | 213,000 | — | 1.27% | $4.84B | — | — |
| 2025-04-08 | $267.82 | $273.48 | $250.04 | $254.34 | 189,900 | — | 1.13% | $4.27B | — | — |
| 2025-04-07 | $255.50 | $275.42 | $249.84 | $264.08 | 157,000 | — | 0.94% | $4.43B | — | — |
| 2025-04-04 | $257.11 | $266.14 | $250.01 | $263.79 | 205,100 | — | 1.22% | $4.43B | — | — |
| 2025-04-03 | $287.08 | $288.96 | $269.48 | $270.23 | 206,600 | — | 1.23% | $4.54B | — | — |
| 2025-04-02 | $290.74 | $304.40 | $290.74 | $303.04 | 77,500 | — | 0.46% | $5.09B | — | — |
| 2025-04-01 | $289.10 | $296.15 | $288.44 | $295.91 | 76,800 | — | 0.46% | $4.97B | — | — |
| 2025-03-31 | $286.91 | $295.40 | $282.23 | $291.52 | 164,500 | — | 0.98% | $4.89B | — | — |
| 2025-03-28 | $295.90 | $295.90 | $286.75 | $290.19 | 53,900 | — | — | — | — | — |
| 2025-03-27 | $298.20 | $299.90 | $294.82 | $296.08 | 95,600 | — | — | — | — | — |
| 2025-03-26 | $307.43 | $314.79 | $298.62 | $299.76 | 101,800 | — | — | — | — | — |
| 2025-03-25 | $304.85 | $308.56 | $294.27 | $306.80 | 120,400 | — | — | — | — | — |
| 2025-03-24 | $297.18 | $302.55 | $296.66 | $302.13 | 119,800 | — | — | — | — | — |
| 2025-03-21 | $290.77 | $293.23 | $283.78 | $292.79 | 453,600 | — | — | — | — | — |
| 2025-03-20 | $287.65 | $294.62 | $286.40 | $292.66 | 143,600 | — | — | — | — | — |
| 2025-03-19 | $285.01 | $293.19 | $283.59 | $291.44 | 143,800 | — | — | — | — | — |
| 2025-03-18 | $293.82 | $293.82 | $284.08 | $286.11 | 165,400 | — | — | — | — | — |
| 2025-03-17 | $289.57 | $294.42 | $289.09 | $292.84 | 153,500 | — | — | — | — | — |
| 2025-03-14 | $285.81 | $291.45 | $285.73 | $291.01 | 152,500 | — | — | — | — | — |
| 2025-03-13 | $291.18 | $291.18 | $283.58 | $283.77 | 97,900 | — | — | — | — | — |
| 2025-03-12 | $296.72 | $299.15 | $289.10 | $291.40 | 117,400 | — | — | — | — | — |
| 2025-03-11 | $293.38 | $298.43 | $290.21 | $294.16 | 110,500 | — | — | — | — | — |
| 2025-03-10 | $298.21 | $301.96 | $287.98 | $292.48 | 124,300 | — | — | — | — | — |
| 2025-03-07 | $299.05 | $302.00 | $292.09 | $301.45 | 72,100 | — | — | — | — | — |
| 2025-03-06 | $302.57 | $302.57 | $295.85 | $300.13 | 89,300 | — | — | — | — | — |
| 2025-03-05 | $303.39 | $306.59 | $302.43 | $304.26 | 142,700 | — | — | — | — | — |
| 2025-03-04 | $301.68 | $307.70 | $293.05 | $301.81 | 165,400 | — | — | — | — | — |
| 2025-03-03 | $308.25 | $308.95 | $302.36 | $304.02 | 217,000 | — | — | — | — | — |
| 2025-02-28 | $298.47 | $306.66 | $298.14 | $306.09 | 174,400 | — | — | — | — | — |
| 2025-02-27 | $305.27 | $308.19 | $296.76 | $297.96 | 144,500 | — | — | — | — | — |
| 2025-02-26 | $305.18 | $309.44 | $304.56 | $305.27 | 101,100 | — | — | — | — | — |
| 2025-02-25 | $299.57 | $306.55 | $299.57 | $303.43 | 114,200 | — | — | — | — | — |
| 2025-02-24 | $303.92 | $305.00 | $298.76 | $299.38 | 141,400 | — | — | — | — | — |
| 2025-02-21 | $314.47 | $315.19 | $300.82 | $302.16 | 87,200 | — | — | — | — | — |
| 2025-02-20 | $313.66 | $313.66 | $306.00 | $310.37 | 112,900 | — | — | — | — | — |
| 2025-02-19 | $316.14 | $317.64 | $312.28 | $314.45 | 93,700 | — | — | — | — | — |
| 2025-02-18 | $317.81 | $323.55 | $316.37 | $319.48 | 60,000 | — | — | — | — | — |
| 2025-02-14 | $317.41 | $321.27 | $315.20 | $318.12 | 108,000 | — | — | — | — | — |
| 2025-02-13 | $315.04 | $318.10 | $308.67 | $317.41 | 102,600 | — | — | — | — | — |
| 2025-02-12 | $318.57 | $323.80 | $313.80 | $314.75 | 153,500 | — | — | — | — | — |
| 2025-02-11 | $322.81 | $325.05 | $320.07 | $324.36 | 94,000 | — | — | — | — | — |
| 2025-02-10 | $327.47 | $330.30 | $324.00 | $326.80 | 136,000 | — | — | — | — | — |
| 2025-02-07 | $325.94 | $327.85 | $320.07 | $325.19 | 130,800 | — | — | — | — | — |
| 2025-02-06 | $326.29 | $328.93 | $322.71 | $328.05 | 87,900 | — | — | — | — | — |
| 2025-02-05 | $322.61 | $329.15 | $321.90 | $325.05 | 119,100 | — | — | — | — | — |
| 2025-02-04 | $321.50 | $324.48 | $318.76 | $319.85 | 79,400 | — | — | — | — | — |
| 2025-02-03 | $321.78 | $326.81 | $317.68 | $322.32 | 172,600 | — | — | — | — | — |
| 2025-01-31 | $324.68 | $331.32 | $316.57 | $329.81 | 243,600 | — | — | — | $0.24 | — |
| 2025-01-30 | $330.23 | $339.99 | $322.94 | $328.10 | 183,700 | — | — | — | — | — |
| 2025-01-29 | $354.25 | $356.63 | $343.95 | $345.37 | 169,300 | — | — | — | — | — |
| 2025-01-28 | $352.58 | $359.32 | $347.63 | $357.51 | 118,500 | — | — | — | — | — |
| 2025-01-27 | $361.01 | $361.01 | $346.97 | $351.51 | 177,300 | — | — | — | — | — |
| 2025-01-24 | $381.23 | $382.40 | $365.32 | $367.00 | 193,400 | — | — | — | — | — |
| 2025-01-23 | $389.11 | $389.11 | $379.64 | $380.99 | 82,800 | — | — | — | — | — |
| 2025-01-22 | $395.15 | $396.30 | $387.72 | $388.95 | 72,800 | — | — | — | — | — |
| 2025-01-21 | $395.31 | $401.02 | $395.31 | $396.86 | 90,300 | — | — | — | — | — |
| 2025-01-17 | $390.32 | $393.35 | $386.84 | $390.21 | 125,300 | — | — | — | — | — |
| 2025-01-16 | $380.80 | $386.08 | $378.40 | $385.34 | 78,800 | — | — | — | — | — |
| 2025-01-15 | $379.83 | $381.42 | $374.65 | $380.41 | 92,400 | — | — | — | — | — |
| 2025-01-14 | $366.59 | $373.48 | $361.57 | $371.31 | 181,700 | — | — | — | — | — |
| 2025-01-13 | $356.00 | $366.27 | $353.83 | $365.84 | 133,200 | — | — | — | — | — |
| 2025-01-10 | $353.41 | $363.71 | $353.41 | $362.10 | 107,400 | — | — | — | — | — |
| 2025-01-08 | $356.48 | $361.49 | $352.34 | $360.84 | 92,600 | — | — | — | — | — |
| 2025-01-07 | $357.86 | $359.69 | $348.34 | $357.27 | 110,700 | — | — | — | — | — |
| 2025-01-06 | $358.07 | $361.83 | $355.58 | $356.42 | 61,100 | — | — | — | — | — |
| 2025-01-03 | $353.80 | $358.62 | $352.17 | $358.11 | 52,200 | — | — | — | — | — |
| 2025-01-02 | $354.65 | $358.66 | $347.45 | $351.52 | 48,200 | — | — | — | — | — |
| 2024-12-31 | $356.00 | $356.00 | $350.90 | $352.80 | 48,600 | — | — | — | — | — |
| 2024-12-30 | $355.78 | $356.83 | $346.96 | $353.98 | 47,700 | — | — | — | — | — |
| 2024-12-27 | $360.58 | $360.92 | $352.23 | $357.43 | 70,400 | — | — | — | — | — |
| 2024-12-26 | $359.23 | $364.50 | $356.27 | $363.67 | 67,100 | — | — | — | — | — |
| 2024-12-24 | $357.18 | $360.62 | $357.08 | $360.30 | 26,000 | — | — | — | — | — |
| 2024-12-23 | $358.09 | $359.53 | $352.13 | $357.36 | 103,800 | — | — | — | — | — |
| 2024-12-20 | $350.80 | $364.33 | $348.30 | $358.41 | 228,500 | — | — | — | — | — |
| 2024-12-19 | $367.50 | $373.46 | $356.73 | $358.90 | 114,700 | — | — | — | — | — |
| 2024-12-18 | $381.50 | $384.71 | $360.22 | $360.81 | 128,100 | — | — | — | — | — |
| 2024-12-17 | $385.24 | $385.24 | $373.88 | $379.74 | 165,900 | — | — | — | — | — |
| 2024-12-16 | $387.15 | $394.24 | $387.15 | $389.17 | 75,600 | — | — | — | — | — |
| 2024-12-13 | $393.13 | $395.87 | $386.54 | $388.68 | 86,400 | — | — | — | — | — |
| 2024-12-12 | $398.63 | $400.94 | $392.03 | $392.80 | 123,000 | — | — | — | — | — |
| 2024-12-11 | $402.80 | $406.90 | $399.21 | $400.34 | 104,700 | — | — | — | — | — |
| 2024-12-10 | $397.74 | $406.10 | $394.61 | $400.95 | 93,200 | — | — | — | — | — |
| 2024-12-09 | $418.48 | $419.27 | $396.80 | $398.41 | 100,800 | — | — | — | — | — |
| 2024-12-06 | $414.17 | $417.10 | $409.40 | $415.77 | 72,100 | — | — | — | — | — |
| 2024-12-05 | $413.40 | $414.36 | $408.06 | $409.94 | 63,400 | — | — | — | — | — |
| 2024-12-04 | $419.56 | $423.88 | $409.56 | $415.20 | 99,900 | — | — | — | — | — |
| 2024-12-03 | $414.91 | $425.12 | $413.50 | $419.39 | 63,700 | — | — | — | — | — |
| 2024-12-02 | $422.69 | $425.16 | $412.42 | $416.41 | 112,100 | — | — | — | — | — |
| 2024-11-29 | $421.12 | $425.49 | $421.12 | $422.39 | 44,200 | — | — | — | — | — |
| 2024-11-27 | $426.75 | $427.81 | $413.24 | $417.23 | 82,100 | — | — | — | — | — |
| 2024-11-26 | $430.00 | $430.84 | $422.64 | $423.58 | 110,600 | — | — | — | — | — |
| 2024-11-25 | $427.51 | $436.50 | $427.16 | $432.01 | 130,000 | — | — | — | — | — |
| 2024-11-22 | $418.16 | $427.19 | $415.28 | $426.66 | 161,900 | — | — | — | — | — |
| 2024-11-21 | $412.84 | $420.40 | $410.15 | $415.66 | 83,900 | — | — | — | — | — |
| 2024-11-20 | $417.99 | $419.48 | $410.61 | $412.03 | 87,100 | — | — | — | — | — |
| 2024-11-19 | $403.94 | $417.96 | $403.94 | $416.48 | 73,900 | — | — | — | — | — |
| 2024-11-18 | $411.86 | $413.09 | $403.17 | $409.76 | 70,200 | — | — | — | — | — |
| 2024-11-15 | $408.96 | $408.96 | $402.02 | $403.98 | 60,300 | — | — | — | — | — |
| 2024-11-14 | $413.72 | $420.29 | $405.83 | $407.79 | 73,800 | — | — | — | — | — |
| 2024-11-13 | $422.35 | $428.46 | $413.61 | $414.55 | 87,400 | — | — | — | — | — |
| 2024-11-12 | $421.97 | $427.81 | $415.83 | $418.07 | 93,600 | — | — | — | — | — |
| 2024-11-11 | $424.79 | $425.14 | $420.21 | $423.00 | 62,300 | — | — | — | — | — |
| 2024-11-08 | $417.09 | $422.09 | $412.01 | $420.05 | 131,000 | — | — | — | — | — |
| 2024-11-07 | $413.26 | $418.17 | $404.83 | $415.34 | 157,700 | — | — | — | — | — |
| 2024-11-06 | $397.98 | $407.34 | $397.98 | $403.54 | 157,600 | — | — | — | — | — |
| 2024-11-05 | $365.60 | $379.93 | $365.60 | $378.75 | 93,000 | — | — | — | — | — |
| 2024-11-04 | $357.80 | $365.09 | $357.80 | $364.15 | 63,800 | — | — | — | — | — |
| 2024-11-01 | $356.78 | $362.92 | $356.78 | $358.45 | 142,900 | — | — | — | — | — |
| 2024-10-31 | $355.34 | $359.60 | $350.23 | $353.10 | 145,100 | — | — | — | — | — |
| 2024-10-30 | $367.30 | $385.00 | $356.39 | $360.09 | 201,900 | — | — | — | — | — |
| 2024-10-29 | $362.46 | $363.34 | $360.21 | $363.18 | 187,300 | — | — | — | — | — |
| 2024-10-28 | $367.05 | $370.45 | $365.62 | $365.94 | 114,300 | — | — | — | — | — |
| 2024-10-25 | $368.69 | $371.57 | $362.48 | $367.05 | 131,600 | — | — | — | $0.24 | — |
| 2024-10-24 | $380.38 | $380.38 | $363.80 | $365.02 | 312,600 | — | — | — | — | — |
| 2024-10-23 | $387.83 | $388.00 | $379.62 | $381.44 | 99,100 | — | — | — | — | — |
| 2024-10-22 | $393.28 | $394.99 | $389.15 | $389.85 | 121,800 | — | — | — | — | — |
| 2024-10-21 | $391.60 | $394.15 | $388.47 | $392.79 | 70,300 | — | — | — | — | — |
| 2024-10-18 | $391.77 | $396.47 | $390.00 | $391.63 | 78,200 | — | — | — | — | — |
| 2024-10-17 | $390.72 | $395.66 | $388.02 | $391.16 | 111,000 | — | — | — | — | — |
| 2024-10-16 | $395.22 | $398.80 | $392.07 | $392.44 | 106,600 | — | — | — | — | — |
| 2024-10-15 | $393.42 | $397.42 | $389.81 | $393.68 | 183,300 | — | — | — | — | — |
| 2024-10-14 | $389.36 | $395.80 | $387.48 | $394.02 | 108,400 | — | — | — | — | — |
| 2024-10-11 | $383.75 | $390.53 | $374.95 | $389.65 | 161,200 | — | — | — | — | — |
| 2024-10-10 | $373.25 | $374.95 | $369.80 | $374.39 | 107,500 | — | — | — | — | — |
| 2024-10-09 | $371.42 | $378.49 | $370.60 | $378.06 | 125,300 | — | — | — | — | — |
| 2024-10-08 | $373.97 | $374.81 | $369.12 | $370.60 | 111,600 | — | — | — | — | — |
| 2024-10-07 | $370.59 | $376.14 | $368.39 | $372.37 | 148,100 | — | — | — | — | — |
| 2024-10-04 | $370.27 | $375.62 | $369.16 | $374.84 | 121,000 | — | — | — | — | — |
| 2024-10-03 | $365.00 | $367.07 | $361.24 | $364.08 | 74,200 | — | — | — | — | — |
| 2024-10-02 | $361.56 | $368.45 | $361.56 | $365.95 | 94,800 | — | — | — | — | — |
| 2024-10-01 | $366.65 | $371.21 | $360.70 | $364.56 | 125,900 | — | — | — | — | — |
| 2024-09-30 | $368.89 | $371.78 | $362.55 | $366.39 | 213,300 | — | — | — | — | — |
| 2024-09-27 | $371.76 | $377.38 | $368.50 | $369.72 | 189,300 | — | — | — | — | — |
| 2024-09-26 | $374.24 | $375.02 | $368.93 | $370.64 | 188,400 | — | — | — | — | — |
| 2024-09-25 | $366.97 | $371.52 | $366.35 | $368.94 | 197,400 | — | — | — | — | — |
| 2024-09-24 | $362.00 | $367.54 | $359.44 | $366.97 | 154,700 | — | — | — | — | — |
| 2024-09-23 | $358.30 | $366.47 | $358.30 | $362.06 | 263,200 | — | — | — | — | — |
| 2024-09-20 | $359.10 | $366.45 | $354.08 | $358.56 | 3,051,100 | — | — | — | — | — |
| 2024-09-19 | $361.98 | $362.11 | $354.60 | $359.45 | 330,800 | — | — | — | — | — |
| 2024-09-18 | $340.94 | $359.94 | $340.94 | $352.44 | 301,500 | — | — | — | — | — |
| 2024-09-17 | $341.56 | $344.33 | $337.27 | $342.96 | 193,500 | — | — | — | — | — |
| 2024-09-16 | $336.28 | $345.25 | $335.67 | $340.21 | 255,000 | — | — | — | — | — |
| 2024-09-13 | $331.63 | $338.30 | $328.18 | $336.67 | 205,600 | — | — | — | — | — |
| 2024-09-12 | $320.00 | $328.50 | $315.35 | $328.11 | 206,400 | — | — | — | — | — |
| 2024-09-11 | $316.88 | $321.17 | $310.41 | $319.85 | 259,000 | — | — | — | — | — |
| 2024-09-10 | $311.53 | $318.84 | $307.12 | $317.62 | 264,400 | — | — | — | — | — |
| 2024-09-09 | $299.00 | $315.90 | $297.68 | $313.29 | 850,200 | — | — | — | — | — |
| 2024-09-06 | $292.45 | $294.81 | $284.58 | $285.00 | 299,800 | — | — | — | — | — |
| 2024-09-05 | $291.44 | $296.00 | $282.61 | $292.01 | 700,000 | — | — | — | — | — |
| 2024-09-04 | $312.69 | $319.08 | $312.69 | $316.75 | 49,200 | — | — | — | — | — |
| 2024-09-03 | $335.93 | $336.21 | $315.29 | $315.47 | 85,800 | — | — | — | — | — |
| 2024-08-30 | $330.33 | $337.63 | $330.05 | $337.63 | 79,900 | — | — | — | — | — |
| 2024-08-29 | $326.23 | $332.67 | $324.52 | $328.61 | 46,700 | — | — | — | — | — |
| 2024-08-28 | $327.25 | $328.29 | $324.53 | $325.22 | 43,100 | — | — | — | — | — |
| 2024-08-27 | $324.41 | $328.04 | $323.01 | $327.23 | 54,700 | — | — | — | — | — |
| 2024-08-26 | $327.89 | $329.02 | $325.24 | $326.46 | 52,700 | — | — | — | — | — |
| 2024-08-23 | $315.30 | $325.38 | $315.30 | $325.18 | 74,700 | — | — | — | — | — |
| 2024-08-22 | $315.38 | $317.38 | $312.65 | $313.24 | 35,800 | — | — | — | — | — |
| 2024-08-21 | $310.51 | $316.67 | $310.51 | $315.34 | 47,800 | — | — | — | — | — |
| 2024-08-20 | $311.18 | $312.40 | $308.17 | $308.44 | 64,400 | — | — | — | — | — |
| 2024-08-19 | $310.63 | $312.54 | $307.76 | $311.53 | 135,700 | — | — | — | — | — |
| 2024-08-16 | $313.00 | $313.73 | $309.16 | $309.75 | 52,300 | — | — | — | — | — |
| 2024-08-15 | $312.70 | $315.72 | $311.82 | $313.31 | 87,200 | — | — | — | — | — |
| 2024-08-14 | $306.35 | $308.50 | $303.83 | $306.76 | 76,900 | — | — | — | — | — |
| 2024-08-13 | $303.86 | $306.11 | $301.65 | $304.85 | 117,800 | — | — | — | — | — |
| 2024-08-12 | $304.82 | $304.82 | $300.80 | $301.95 | 77,000 | — | — | — | — | — |
| 2024-08-09 | $309.27 | $310.90 | $302.92 | $304.48 | 115,900 | — | — | — | — | — |
| 2024-08-08 | $304.09 | $310.90 | $304.09 | $310.49 | 68,200 | — | — | — | — | — |
| 2024-08-07 | $305.95 | $307.50 | $297.90 | $300.76 | 104,900 | — | — | — | — | — |
| 2024-08-06 | $300.87 | $307.42 | $298.11 | $303.22 | 70,900 | — | — | — | — | — |
| 2024-08-05 | $292.90 | $303.29 | $285.81 | $298.71 | 86,800 | — | — | — | — | — |
| 2024-08-02 | $304.96 | $310.99 | $299.97 | $306.91 | 106,400 | — | — | — | — | — |
| 2024-08-01 | $322.00 | $327.04 | $303.66 | $315.07 | 130,700 | — | — | — | — | — |
| 2024-07-31 | $312.85 | $325.75 | $306.60 | $324.42 | 223,100 | — | — | — | — | — |
| 2024-07-30 | $300.51 | $302.52 | $298.39 | $299.65 | 80,300 | — | — | — | — | — |
| 2024-07-29 | $300.64 | $304.20 | $297.26 | $299.74 | 71,300 | — | — | — | — | — |
| 2024-07-26 | $296.98 | $301.00 | $295.62 | $300.87 | 105,700 | — | — | — | $0.21 | — |
| 2024-07-25 | $290.14 | $297.90 | $289.00 | $291.71 | 80,400 | — | — | — | — | — |
| 2024-07-24 | $298.74 | $299.78 | $289.10 | $289.46 | 89,200 | — | — | — | — | — |
| 2024-07-23 | $293.50 | $299.16 | $292.34 | $298.81 | 84,200 | — | — | — | — | — |
| 2024-07-22 | $285.17 | $293.72 | $284.39 | $293.50 | 109,800 | — | — | — | — | — |
| 2024-07-19 | $288.35 | $289.46 | $283.10 | $284.34 | 64,200 | — | — | — | — | — |
| 2024-07-18 | $291.44 | $294.61 | $286.48 | $287.51 | 87,400 | — | — | — | — | — |
| 2024-07-17 | $298.30 | $300.96 | $291.96 | $292.28 | 244,000 | — | — | — | — | — |
| 2024-07-16 | $291.39 | $301.36 | $291.39 | $301.28 | 99,900 | — | — | — | — | — |
| 2024-07-15 | $281.50 | $288.32 | $279.29 | $288.10 | 107,700 | — | — | — | — | — |
| 2024-07-12 | $280.71 | $283.31 | $277.56 | $278.74 | 96,500 | — | — | — | — | — |
| 2024-07-11 | $276.15 | $281.48 | $276.15 | $278.09 | 103,400 | — | — | — | — | — |
| 2024-07-10 | $272.86 | $274.23 | $270.71 | $273.95 | 59,800 | — | — | — | — | — |
| 2024-07-09 | $272.99 | $273.90 | $269.45 | $270.91 | 48,800 | — | — | — | — | — |
| 2024-07-08 | $272.65 | $276.64 | $272.11 | $272.98 | 76,700 | — | — | — | — | — |
| 2024-07-05 | $268.64 | $272.60 | $267.56 | $271.93 | 123,700 | — | — | — | — | — |
| 2024-07-03 | $267.10 | $268.82 | $266.88 | $268.69 | 41,500 | — | — | — | — | — |
| 2024-07-02 | $264.00 | $267.76 | $264.00 | $267.36 | 69,800 | — | — | — | — | — |
| 2024-07-01 | $265.92 | $265.92 | $260.49 | $263.55 | 73,300 | — | — | — | — | — |
| 2024-06-28 | $265.17 | $268.48 | $262.47 | $265.31 | 222,900 | — | — | — | — | — |
| 2024-06-27 | $264.93 | $274.00 | $262.00 | $264.46 | 228,300 | — | — | — | — | — |
| 2024-06-26 | $265.00 | $265.03 | $262.48 | $265.03 | 72,100 | — | — | — | — | — |
| 2024-06-25 | $268.45 | $268.45 | $262.37 | $265.37 | 127,600 | — | — | — | — | — |
| 2024-06-24 | $265.46 | $271.79 | $265.46 | $268.45 | 156,000 | — | — | — | — | — |
| 2024-06-21 | $262.94 | $266.33 | $261.09 | $265.46 | 216,400 | — | — | — | — | — |
| 2024-06-20 | $268.34 | $269.86 | $261.50 | $262.72 | 140,600 | — | — | — | — | — |
| 2024-06-18 | $266.26 | $270.30 | $266.26 | $268.86 | 141,300 | — | — | — | — | — |
| 2024-06-17 | $262.56 | $269.47 | $262.08 | $266.26 | 94,900 | — | — | — | — | — |
| 2024-06-14 | $261.98 | $263.76 | $257.96 | $263.39 | 66,000 | — | — | — | — | — |
| 2024-06-13 | $268.95 | $268.95 | $260.99 | $265.34 | 131,300 | — | — | — | — | — |
| 2024-06-12 | $264.25 | $270.80 | $263.35 | $269.04 | 143,900 | — | — | — | — | — |
| 2024-06-11 | $253.03 | $259.55 | $250.00 | $259.06 | 343,900 | — | — | — | — | — |
| 2024-06-10 | $252.47 | $256.60 | $252.47 | $253.64 | 83,400 | — | — | — | — | — |
| 2024-06-07 | $256.11 | $258.16 | $252.78 | $253.28 | 128,300 | — | — | — | — | — |
| 2024-06-06 | $256.10 | $259.31 | $254.87 | $257.41 | 81,400 | — | — | — | — | — |
| 2024-06-05 | $252.56 | $255.99 | $252.38 | $255.74 | 56,200 | — | — | — | — | — |
| 2024-06-04 | $253.92 | $254.80 | $248.90 | $252.38 | 69,000 | — | — | — | — | — |
| 2024-06-03 | $255.71 | $258.11 | $252.60 | $255.03 | 138,900 | — | — | — | — | — |
| 2024-05-31 | $255.68 | $258.08 | $251.39 | $254.26 | 126,300 | — | — | — | — | — |
| 2024-05-30 | $256.62 | $258.75 | $255.05 | $255.46 | 63,900 | — | — | — | — | — |
| 2024-05-29 | $257.25 | $259.92 | $256.13 | $256.27 | 60,800 | — | — | — | — | — |
| 2024-05-28 | $262.30 | $263.91 | $256.72 | $258.82 | 74,900 | — | — | — | — | — |
| 2024-05-24 | $256.96 | $262.83 | $252.73 | $261.69 | 102,100 | — | — | — | — | — |
| 2024-05-23 | $255.47 | $261.30 | $245.10 | $255.82 | 158,400 | — | — | — | — | — |
| 2024-05-22 | $249.55 | $250.88 | $246.63 | $247.53 | 94,700 | — | — | — | — | — |
| 2024-05-21 | $249.26 | $249.90 | $245.81 | $249.83 | 73,400 | — | — | — | — | — |
| 2024-05-20 | $240.39 | $250.25 | $240.21 | $249.26 | 100,800 | — | — | — | — | — |
| 2024-05-17 | $243.79 | $243.80 | $239.67 | $240.37 | 70,600 | — | — | — | — | — |
| 2024-05-16 | $246.97 | $246.97 | $242.32 | $242.79 | 63,400 | — | — | — | — | — |
| 2024-05-15 | $246.96 | $247.90 | $245.61 | $246.32 | 65,900 | — | — | — | — | — |
| 2024-05-14 | $244.85 | $245.28 | $240.28 | $245.27 | 72,300 | — | — | — | — | — |
| 2024-05-13 | $248.93 | $248.93 | $241.94 | $241.94 | 78,300 | — | — | — | — | — |
| 2024-05-10 | $246.58 | $249.88 | $245.68 | $247.63 | 75,000 | — | — | — | — | — |
| 2024-05-09 | $247.17 | $248.61 | $245.02 | $246.72 | 78,800 | — | — | — | — | — |
| 2024-05-08 | $248.65 | $251.12 | $246.47 | $247.88 | 63,300 | — | — | — | — | — |
| 2024-05-07 | $249.24 | $252.14 | $247.19 | $250.34 | 100,700 | — | — | — | — | — |
| 2024-05-06 | $244.87 | $248.96 | $244.87 | $248.04 | 51,000 | — | — | — | — | — |
| 2024-05-03 | $243.42 | $245.65 | $241.01 | $242.84 | 70,200 | — | — | — | — | — |
| 2024-05-02 | $241.62 | $244.62 | $240.07 | $241.87 | 77,000 | — | — | — | — | — |
| 2024-05-01 | $238.60 | $244.30 | $237.50 | $240.60 | 121,300 | — | — | — | — | — |
| 2024-04-30 | $239.41 | $241.49 | $237.19 | $237.62 | 108,300 | — | — | — | — | — |
| 2024-04-29 | $238.48 | $242.01 | $237.53 | $239.98 | 63,900 | — | — | — | — | — |
| 2024-04-26 | $238.08 | $240.89 | $237.43 | $239.00 | 73,300 | — | — | — | — | — |
| 2024-04-25 | $233.02 | $238.09 | $232.20 | $237.72 | 60,300 | — | — | — | $0.21 | — |
| 2024-04-24 | $238.06 | $240.14 | $235.95 | $238.05 | 36,700 | — | — | — | — | — |
| 2024-04-23 | $236.57 | $240.01 | $235.86 | $239.46 | 46,200 | — | — | — | — | — |
| 2024-04-22 | $232.90 | $235.97 | $232.90 | $234.35 | 40,000 | — | — | — | — | — |
| 2024-04-19 | $233.42 | $235.56 | $231.09 | $231.88 | 153,500 | — | — | — | — | — |
| 2024-04-18 | $233.27 | $236.74 | $232.88 | $233.98 | 98,200 | — | — | — | — | — |
| 2024-04-17 | $235.57 | $235.57 | $229.49 | $232.43 | 65,600 | — | — | — | — | — |
| 2024-04-16 | $233.50 | $235.45 | $231.16 | $234.66 | 62,400 | — | — | — | — | — |
| 2024-04-15 | $237.46 | $237.75 | $234.21 | $235.29 | 45,500 | — | — | — | — | — |
| 2024-04-12 | $238.88 | $238.88 | $234.91 | $236.03 | 47,100 | — | — | — | — | — |
| 2024-04-11 | $235.86 | $238.47 | $233.90 | $238.33 | 47,600 | — | — | — | — | — |
| 2024-04-10 | $233.50 | $235.51 | $233.28 | $235.10 | 80,600 | — | — | — | — | — |
| 2024-04-09 | $237.75 | $239.78 | $232.62 | $239.66 | 110,500 | — | — | — | — | — |
| 2024-04-08 | $236.37 | $238.87 | $235.18 | $236.95 | 33,200 | — | — | — | — | — |
| 2024-04-05 | $231.95 | $236.62 | $231.95 | $236.27 | 60,200 | — | — | — | — | — |
| 2024-04-04 | $232.70 | $233.55 | $230.10 | $231.05 | 96,200 | — | — | — | — | — |
| 2024-04-03 | $227.31 | $234.12 | $227.31 | $230.18 | 51,500 | — | — | — | — | — |
| 2024-04-02 | $231.00 | $231.00 | $226.05 | $228.58 | 60,000 | — | — | — | — | — |
| 2024-04-01 | $234.60 | $235.00 | $230.10 | $231.92 | 42,000 | — | — | — | — | — |
| 2024-03-28 | $233.47 | $236.71 | $233.00 | $234.60 | 77,800 | — | — | — | — | — |
| 2024-03-27 | $230.44 | $233.20 | $228.47 | $232.60 | 53,000 | — | — | — | — | — |
| 2024-03-26 | $230.07 | $230.88 | $225.83 | $228.62 | 113,900 | — | — | — | — | — |
| 2024-03-25 | $233.52 | $235.29 | $227.38 | $228.18 | 102,100 | — | — | — | — | — |
| 2024-03-22 | $240.57 | $240.57 | $232.32 | $232.67 | 119,200 | — | — | — | — | — |
| 2024-03-21 | $238.75 | $243.30 | $238.75 | $240.10 | 88,800 | — | — | — | — | — |
| 2024-03-20 | $234.14 | $237.66 | $232.04 | $236.99 | 47,400 | — | — | — | — | — |
| 2024-03-19 | $230.22 | $235.01 | $229.86 | $234.57 | 125,100 | — | — | — | — | — |
| 2024-03-18 | $229.75 | $233.43 | $221.10 | $230.44 | 157,300 | — | — | — | — | — |
| 2024-03-15 | $229.44 | $232.58 | $229.44 | $230.08 | 187,800 | — | — | — | — | — |
| 2024-03-14 | $230.02 | $233.99 | $229.54 | $231.04 | 129,500 | — | — | — | — | — |
| 2024-03-13 | $230.09 | $233.64 | $229.67 | $231.06 | 150,300 | — | — | — | — | — |
| 2024-03-12 | $232.77 | $235.24 | $230.21 | $231.47 | 77,700 | — | — | — | — | — |
| 2024-03-11 | $232.12 | $233.19 | $229.70 | $233.11 | 68,500 | — | — | — | — | — |
| 2024-03-08 | $239.75 | $241.61 | $232.18 | $233.72 | 66,300 | — | — | — | — | — |
| 2024-03-07 | $236.19 | $240.10 | $236.17 | $238.13 | 55,700 | — | — | — | — | — |
| 2024-03-06 | $232.67 | $236.65 | $231.14 | $234.74 | 52,000 | — | — | — | — | — |
| 2024-03-05 | $232.86 | $234.00 | $230.50 | $230.80 | 65,800 | — | — | — | — | — |
| 2024-03-04 | $230.43 | $238.70 | $230.43 | $234.35 | 63,600 | — | — | — | — | — |
| 2024-03-01 | $230.12 | $232.34 | $226.58 | $228.40 | 61,300 | — | — | — | — | — |
| 2024-02-29 | $227.64 | $231.53 | $227.64 | $230.39 | 61,600 | — | — | — | — | — |
| 2024-02-28 | $227.89 | $231.28 | $226.19 | $226.77 | 59,300 | — | — | — | — | — |
| 2024-02-27 | $232.55 | $233.49 | $228.74 | $229.40 | 87,200 | — | — | — | — | — |
| 2024-02-26 | $229.41 | $233.74 | $229.41 | $230.85 | 53,700 | — | — | — | — | — |
| 2024-02-23 | $229.45 | $232.82 | $227.62 | $230.47 | 54,600 | — | — | — | — | — |
| 2024-02-22 | $226.42 | $230.04 | $226.42 | $228.02 | 72,400 | — | — | — | — | — |
| 2024-02-21 | $233.98 | $234.75 | $224.73 | $227.00 | 105,300 | — | — | — | — | — |
| 2024-02-20 | $229.87 | $233.51 | $227.69 | $233.39 | 161,000 | — | — | — | — | — |
| 2024-02-16 | $228.65 | $233.28 | $228.56 | $232.00 | 94,800 | — | — | — | — | — |
| 2024-02-15 | $222.58 | $229.05 | $221.42 | $228.69 | 59,700 | — | — | — | — | — |
| 2024-02-14 | $221.26 | $225.16 | $221.26 | $222.18 | 122,200 | — | — | — | — | — |
| 2024-02-13 | $223.16 | $224.59 | $218.03 | $219.09 | 89,700 | — | — | — | — | — |
| 2024-02-12 | $228.70 | $229.97 | $226.32 | $228.37 | 60,400 | — | — | — | — | — |
| 2024-02-09 | $228.01 | $231.07 | $226.12 | $229.44 | 61,200 | — | — | — | — | — |
| 2024-02-08 | $223.94 | $228.38 | $222.47 | $226.78 | 57,700 | — | — | — | — | — |
| 2024-02-07 | $222.47 | $226.95 | $222.28 | $224.98 | 70,500 | — | — | — | — | — |
| 2024-02-06 | $217.60 | $221.72 | $217.60 | $220.78 | 108,900 | — | — | — | — | — |
| 2024-02-05 | $218.17 | $219.33 | $216.61 | $217.94 | 76,200 | — | — | — | — | — |
| 2024-02-02 | $218.35 | $220.72 | $216.10 | $220.44 | 83,800 | — | — | — | — | — |
| 2024-02-01 | $210.08 | $222.12 | $210.08 | $219.98 | 127,300 | — | — | — | — | — |
| 2024-01-31 | $217.91 | $220.08 | $209.48 | $211.57 | 199,600 | — | — | — | — | — |
| 2024-01-30 | $210.30 | $218.12 | $210.30 | $217.79 | 164,700 | — | — | — | — | — |
| 2024-01-29 | $205.29 | $210.32 | $204.50 | $210.20 | 131,700 | — | — | — | — | — |
| 2024-01-26 | $210.47 | $210.47 | $203.83 | $204.73 | 223,800 | — | — | — | — | — |
| 2024-01-25 | $210.06 | $210.06 | $206.56 | $208.82 | 112,400 | — | — | — | $0.19 | — |
| 2024-01-24 | $214.05 | $214.05 | $207.30 | $207.62 | 62,900 | — | — | — | — | — |
| 2024-01-23 | $219.85 | $219.85 | $212.33 | $212.36 | 124,100 | — | — | — | — | — |
| 2024-01-22 | $217.41 | $219.02 | $216.13 | $217.72 | 77,300 | — | — | — | — | — |
| 2024-01-19 | $217.00 | $217.00 | $210.36 | $215.45 | 162,000 | — | — | — | — | — |
| 2024-01-18 | $214.78 | $215.91 | $209.64 | $215.91 | 123,200 | — | — | — | — | — |
| 2024-01-17 | $213.64 | $215.52 | $208.63 | $213.00 | 96,700 | — | — | — | — | — |
| 2024-01-16 | $212.54 | $216.42 | $212.01 | $215.73 | 218,900 | — | — | — | — | — |
| 2024-01-12 | $213.79 | $215.18 | $211.53 | $213.93 | 116,600 | — | — | — | — | — |
| 2024-01-11 | $207.83 | $213.07 | $207.44 | $211.49 | 170,800 | — | — | — | — | — |
| 2024-01-10 | $204.81 | $206.98 | $204.81 | $206.91 | 81,000 | — | — | — | — | — |
| 2024-01-09 | $203.37 | $207.19 | $201.13 | $204.81 | 119,100 | — | — | — | — | — |
| 2024-01-08 | $201.14 | $205.30 | $200.50 | $205.30 | 89,400 | — | — | — | — | — |
| 2024-01-05 | $202.37 | $204.44 | $201.87 | $202.06 | 107,700 | — | — | — | — | — |
| 2024-01-04 | $205.38 | $205.38 | $201.00 | $203.80 | 79,800 | — | — | — | — | — |
| 2024-01-03 | $207.63 | $208.99 | $204.04 | $205.00 | 108,200 | — | — | — | — | — |
| 2024-01-02 | $206.58 | $208.13 | $203.55 | $208.13 | 127,900 | — | — | — | — | — |
| 2023-12-29 | $209.93 | $209.93 | $207.34 | $207.41 | 49,000 | — | — | — | — | — |
| 2023-12-28 | $208.82 | $211.02 | $208.80 | $209.37 | 55,900 | — | — | — | — | — |
| 2023-12-27 | $210.07 | $211.56 | $207.98 | $209.87 | 45,500 | — | — | — | — | — |
| 2023-12-26 | $206.94 | $210.57 | $206.30 | $208.96 | 46,900 | — | — | — | — | — |
| 2023-12-22 | $203.99 | $209.02 | $202.77 | $207.32 | 46,600 | — | — | — | — | — |
| 2023-12-21 | $204.64 | $205.99 | $201.30 | $203.34 | 42,700 | — | — | — | — | — |
| 2023-12-20 | $203.81 | $208.36 | $202.81 | $203.15 | 48,000 | — | — | — | — | — |
| 2023-12-19 | $204.52 | $207.09 | $202.52 | $203.86 | 52,100 | — | — | — | — | — |
| 2023-12-18 | $202.68 | $203.51 | $199.20 | $202.47 | 121,500 | — | — | — | — | — |
| 2023-12-15 | $203.65 | $205.46 | $200.13 | $203.55 | 172,400 | — | — | — | — | — |
| 2023-12-14 | $198.25 | $202.13 | $197.16 | $201.36 | 99,100 | — | — | — | — | — |
| 2023-12-13 | $191.11 | $196.57 | $191.08 | $195.88 | 83,800 | — | — | — | — | — |
| 2023-12-12 | $188.84 | $191.10 | $188.10 | $191.10 | 59,600 | — | — | — | — | — |
| 2023-12-11 | $183.43 | $189.60 | $183.43 | $187.82 | 75,200 | — | — | — | — | — |
| 2023-12-08 | $180.56 | $183.99 | $180.51 | $182.53 | 33,100 | — | — | — | — | — |
| 2023-12-07 | $179.11 | $181.11 | $177.06 | $181.11 | 43,900 | — | — | — | — | — |
| 2023-12-06 | $181.17 | $183.64 | $178.47 | $178.47 | 39,700 | — | — | — | — | — |
| 2023-12-05 | $179.88 | $181.44 | $178.68 | $179.75 | 45,400 | — | — | — | — | — |
| 2023-12-04 | $180.01 | $182.89 | $179.72 | $180.20 | 52,000 | — | — | — | — | — |
| 2023-12-01 | $178.05 | $182.10 | $177.10 | $181.41 | 46,200 | — | — | — | — | — |
| 2023-11-30 | $176.56 | $180.00 | $176.56 | $177.33 | 73,900 | — | — | — | — | — |
| 2023-11-29 | $175.40 | $177.25 | $174.89 | $177.00 | 65,700 | — | — | — | — | — |
| 2023-11-28 | $175.89 | $176.18 | $172.97 | $174.00 | 66,300 | — | — | — | — | — |
| 2023-11-27 | $176.37 | $177.52 | $174.88 | $175.81 | 64,300 | — | — | — | — | — |
| 2023-11-24 | $175.19 | $178.39 | $175.19 | $177.60 | 21,700 | — | — | — | — | — |
| 2023-11-22 | $173.21 | $176.16 | $172.78 | $175.55 | 43,200 | — | — | — | — | — |
| 2023-11-21 | $169.00 | $176.73 | $167.81 | $173.73 | 81,100 | — | — | — | — | — |
| 2023-11-20 | $172.62 | $173.08 | $168.82 | $169.04 | 43,600 | — | — | — | — | — |
| 2023-11-17 | $173.96 | $175.54 | $172.74 | $172.99 | 51,100 | — | — | — | — | — |
| 2023-11-16 | $173.90 | $177.52 | $172.80 | $172.97 | 52,200 | — | — | — | — | — |
| 2023-11-15 | $178.19 | $180.87 | $174.00 | $174.00 | 39,900 | — | — | — | — | — |
| 2023-11-14 | $171.00 | $179.73 | $171.00 | $179.73 | 86,600 | — | — | — | — | — |
| 2023-11-13 | $167.77 | $172.62 | $167.77 | $169.82 | 32,000 | — | — | — | — | — |
| 2023-11-10 | $169.20 | $170.00 | $167.83 | $169.16 | 41,400 | — | — | — | — | — |
| 2023-11-09 | $170.94 | $171.53 | $167.27 | $167.75 | 53,800 | — | — | — | — | — |
| 2023-11-08 | $173.50 | $173.99 | $168.50 | $169.41 | 33,300 | — | — | — | — | — |
| 2023-11-07 | $170.45 | $173.56 | $168.00 | $172.20 | 94,300 | — | — | — | — | — |
| 2023-11-06 | $173.27 | $174.06 | $169.12 | $169.60 | 103,300 | — | — | — | — | — |
| 2023-11-03 | $174.38 | $178.97 | $173.58 | $174.50 | 111,400 | — | — | — | — | — |
| 2023-11-02 | $179.72 | $181.50 | $170.94 | $171.62 | 93,400 | — | — | — | — | — |
| 2023-11-01 | $176.36 | $179.02 | $173.49 | $175.00 | 126,600 | — | — | — | — | — |
| 2023-10-31 | $177.23 | $181.06 | $176.07 | $177.26 | 62,900 | — | — | — | — | — |
| 2023-10-30 | $177.23 | $179.11 | $176.57 | $176.90 | 61,600 | — | — | — | — | — |
| 2023-10-27 | $177.29 | $178.55 | $172.78 | $177.00 | 57,700 | — | — | — | — | — |
| 2023-10-26 | $174.67 | $179.19 | $174.37 | $177.77 | 58,700 | — | — | — | $0.19 | — |
| 2023-10-25 | $173.06 | $174.49 | $170.03 | $173.62 | 121,200 | — | — | — | — | — |
| 2023-10-24 | $175.65 | $177.40 | $167.94 | $173.21 | 60,000 | — | — | — | — | — |
| 2023-10-23 | $174.80 | $175.52 | $173.34 | $173.67 | 66,800 | — | — | — | — | — |
| 2023-10-20 | $173.77 | $175.14 | $172.05 | $174.10 | 73,400 | — | — | — | — | — |
| 2023-10-19 | $174.45 | $174.55 | $171.18 | $172.89 | 105,200 | — | — | — | — | — |
| 2023-10-18 | $173.20 | $174.67 | $170.89 | $173.79 | 71,000 | — | — | — | — | — |
| 2023-10-17 | $173.78 | $178.27 | $173.78 | $175.04 | 54,900 | — | — | — | — | — |
| 2023-10-16 | $178.07 | $178.24 | $173.22 | $175.20 | 62,500 | — | — | — | — | — |
| 2023-10-13 | $174.77 | $176.67 | $174.21 | $176.28 | 50,300 | — | — | — | — | — |
| 2023-10-12 | $181.26 | $181.26 | $175.59 | $176.96 | 32,100 | — | — | — | — | — |
| 2023-10-11 | $179.27 | $182.20 | $179.03 | $181.36 | 30,100 | — | — | — | — | — |
| 2023-10-10 | $179.74 | $182.65 | $178.12 | $178.79 | 50,000 | — | — | — | — | — |
| 2023-10-09 | $177.44 | $180.15 | $177.40 | $178.86 | 31,800 | — | — | — | — | — |
| 2023-10-06 | $175.26 | $179.00 | $175.26 | $177.75 | 31,400 | — | — | — | — | — |
| 2023-10-05 | $176.76 | $177.95 | $175.24 | $176.75 | 63,500 | — | — | — | — | — |
| 2023-10-04 | $172.01 | $176.47 | $171.68 | $175.94 | 57,600 | — | — | — | — | — |
| 2023-10-03 | $173.60 | $174.45 | $170.97 | $172.12 | 27,500 | — | — | — | — | — |
| 2023-10-02 | $174.24 | $175.49 | $173.15 | $174.72 | 85,100 | — | — | — | — | — |
| 2023-09-29 | $176.61 | $176.88 | $174.54 | $175.24 | 51,000 | — | — | — | — | — |
| 2023-09-28 | $177.87 | $179.94 | $175.75 | $176.21 | 39,900 | — | — | — | — | — |
| 2023-09-27 | $176.04 | $178.95 | $174.98 | $178.37 | 57,200 | — | — | — | — | — |
| 2023-09-26 | $178.29 | $180.03 | $174.68 | $175.25 | 84,000 | — | — | — | — | — |
| 2023-09-25 | $177.63 | $181.89 | $176.54 | $179.44 | 34,200 | — | — | — | — | — |
| 2023-09-22 | $178.75 | $180.62 | $178.14 | $178.85 | 30,900 | — | — | — | — | — |
| 2023-09-21 | $177.75 | $180.85 | $175.50 | $179.16 | 109,500 | — | — | — | — | — |
| 2023-09-20 | $178.90 | $180.91 | $177.80 | $178.18 | 34,500 | — | — | — | — | — |
| 2023-09-19 | $176.83 | $177.72 | $175.04 | $177.31 | 52,900 | — | — | — | — | — |
| 2023-09-18 | $178.34 | $179.48 | $176.18 | $176.48 | 49,200 | — | — | — | — | — |
| 2023-09-15 | $181.53 | $181.53 | $177.34 | $178.33 | 85,300 | — | — | — | — | — |
| 2023-09-14 | $178.71 | $182.08 | $178.69 | $182.00 | 36,800 | — | — | — | — | — |
| 2023-09-13 | $178.92 | $183.49 | $175.72 | $177.35 | 39,600 | — | — | — | — | — |
| 2023-09-12 | $178.59 | $181.38 | $177.65 | $178.21 | 41,000 | — | — | — | — | — |
| 2023-09-11 | $181.68 | $182.60 | $177.30 | $178.59 | 59,100 | — | — | — | — | — |
| 2023-09-08 | $178.49 | $181.93 | $177.60 | $181.66 | 68,600 | — | — | — | — | — |
| 2023-09-07 | $180.37 | $180.37 | $177.89 | $178.87 | 48,400 | — | — | — | — | — |
| 2023-09-06 | $177.48 | $181.02 | $176.59 | $180.37 | 51,700 | — | — | — | — | — |
| 2023-09-05 | $184.98 | $184.98 | $174.40 | $176.38 | 59,300 | — | — | — | — | — |
| 2023-09-01 | $181.02 | $186.62 | $181.02 | $185.21 | 55,600 | — | — | — | — | — |
| 2023-08-31 | $181.66 | $184.05 | $179.51 | $179.63 | 58,700 | — | — | — | — | — |
| 2023-08-30 | $181.41 | $184.50 | $181.41 | $181.67 | 36,100 | — | — | — | — | — |
| 2023-08-29 | $179.91 | $181.73 | $179.02 | $181.48 | 47,300 | — | — | — | — | — |
| 2023-08-28 | $183.08 | $184.93 | $180.70 | $180.70 | 46,100 | — | — | — | — | — |
| 2023-08-25 | $182.01 | $183.46 | $181.18 | $181.88 | 42,200 | — | — | — | — | — |
| 2023-08-24 | $183.68 | $185.00 | $181.02 | $181.02 | 32,100 | — | — | — | — | — |
| 2023-08-23 | $182.34 | $185.42 | $182.34 | $184.50 | 40,400 | — | — | — | — | — |
| 2023-08-22 | $181.03 | $182.39 | $180.81 | $181.14 | 30,900 | — | — | — | — | — |
| 2023-08-21 | $184.49 | $185.43 | $181.14 | $181.56 | 48,300 | — | — | — | — | — |
| 2023-08-18 | $182.79 | $186.07 | $182.79 | $184.71 | 37,500 | — | — | — | — | — |
| 2023-08-17 | $187.65 | $187.65 | $183.87 | $184.21 | 34,400 | — | — | — | — | — |
| 2023-08-16 | $188.46 | $190.63 | $186.54 | $187.94 | 72,700 | — | — | — | — | — |
| 2023-08-15 | $187.52 | $188.93 | $185.04 | $187.85 | 45,400 | — | — | — | — | — |
| 2023-08-14 | $186.84 | $188.01 | $186.04 | $187.61 | 32,300 | — | — | — | — | — |
| 2023-08-11 | $186.33 | $187.81 | $185.20 | $187.45 | 69,800 | — | — | — | — | — |
| 2023-08-10 | $185.93 | $187.43 | $172.37 | $185.69 | 56,700 | — | — | — | — | — |
| 2023-08-09 | $186.64 | $186.64 | $184.04 | $185.55 | 54,100 | — | — | — | — | — |
| 2023-08-08 | $185.24 | $187.45 | $183.68 | $187.00 | 67,700 | — | — | — | — | — |
| 2023-08-07 | $180.55 | $186.21 | $180.48 | $185.63 | 71,500 | — | — | — | — | — |
| 2023-08-04 | $184.00 | $186.39 | $179.77 | $181.14 | 56,200 | — | — | — | — | — |
| 2023-08-03 | $177.80 | $185.51 | $167.21 | $184.73 | 140,800 | — | — | — | — | — |
| 2023-08-02 | $178.95 | $181.68 | $178.45 | $180.92 | 58,700 | — | — | — | — | — |
| 2023-08-01 | $180.20 | $181.07 | $177.11 | $180.65 | 86,000 | — | — | — | — | — |
| 2023-07-31 | $179.67 | $180.62 | $178.47 | $180.55 | 50,200 | — | — | — | — | — |
| 2023-07-28 | $178.32 | $180.15 | $176.21 | $179.88 | 83,900 | — | — | — | — | — |
| 2023-07-27 | $176.51 | $177.14 | $173.96 | $176.85 | 65,800 | — | — | — | $0.19 | — |
| 2023-07-26 | $173.01 | $175.67 | $172.13 | $175.43 | 80,100 | — | — | — | — | — |
| 2023-07-25 | $173.03 | $177.09 | $173.03 | $173.50 | 117,600 | — | — | — | — | — |
| 2023-07-24 | $172.82 | $176.78 | $171.66 | $173.23 | 111,100 | — | — | — | — | — |
| 2023-07-21 | $174.23 | $174.23 | $170.60 | $171.92 | 80,900 | — | — | — | — | — |
| 2023-07-20 | $173.10 | $173.49 | $169.95 | $173.19 | 62,200 | — | — | — | — | — |
| 2023-07-19 | $169.70 | $174.22 | $167.47 | $173.01 | 76,700 | — | — | — | — | — |
| 2023-07-18 | $166.34 | $169.83 | $166.34 | $169.83 | 118,000 | — | — | — | — | — |
| 2023-07-17 | $161.49 | $166.19 | $161.40 | $166.05 | 38,400 | — | — | — | — | — |
| 2023-07-14 | $161.26 | $161.53 | $159.51 | $161.36 | 31,800 | — | — | — | — | — |
| 2023-07-13 | $160.54 | $161.38 | $159.00 | $160.87 | 36,900 | — | — | — | — | — |
| 2023-07-12 | $160.60 | $161.59 | $158.87 | $159.62 | 45,100 | — | — | — | — | — |
| 2023-07-11 | $159.40 | $160.35 | $156.55 | $158.18 | 69,100 | — | — | — | — | — |
| 2023-07-10 | $155.82 | $158.80 | $155.82 | $158.49 | 45,100 | — | — | — | — | — |
| 2023-07-07 | $157.97 | $159.04 | $156.22 | $156.46 | 44,600 | — | — | — | — | — |
| 2023-07-06 | $159.08 | $161.66 | $156.02 | $157.40 | 45,900 | — | — | — | — | — |
| 2023-07-05 | $163.81 | $163.81 | $159.13 | $159.81 | 42,600 | — | — | — | — | — |
| 2023-07-03 | $164.96 | $164.96 | $163.35 | $164.65 | 16,200 | — | — | — | — | — |
| 2023-06-30 | $166.52 | $166.66 | $164.29 | $166.19 | 99,500 | — | — | — | — | — |
| 2023-06-29 | $162.90 | $165.59 | $162.90 | $163.81 | 67,000 | — | — | — | — | — |
| 2023-06-28 | $162.64 | $164.63 | $162.64 | $162.89 | 42,200 | — | — | — | — | — |
| 2023-06-27 | $161.91 | $164.89 | $160.36 | $163.09 | 49,900 | — | — | — | — | — |
| 2023-06-26 | $159.03 | $163.15 | $159.03 | $159.88 | 65,200 | — | — | — | — | — |
| 2023-06-23 | $161.72 | $164.89 | $157.90 | $159.74 | 208,000 | — | — | — | — | — |
| 2023-06-22 | $162.75 | $164.14 | $160.53 | $163.83 | 108,100 | — | — | — | — | — |
| 2023-06-21 | $160.49 | $164.04 | $160.49 | $162.35 | 101,400 | — | — | — | — | — |
| 2023-06-20 | $159.50 | $162.14 | $155.82 | $161.85 | 38,000 | — | — | — | — | — |
| 2023-06-16 | $162.51 | $164.19 | $160.03 | $160.90 | 67,000 | — | — | — | — | — |
| 2023-06-15 | $158.79 | $161.10 | $157.86 | $160.86 | 28,400 | — | — | — | — | — |
| 2023-06-14 | $160.00 | $161.73 | $157.06 | $159.14 | 51,200 | — | — | — | — | — |
| 2023-06-13 | $157.70 | $161.03 | $156.14 | $160.20 | 44,100 | — | — | — | — | — |
| 2023-06-12 | $157.49 | $160.12 | $156.74 | $157.14 | 54,800 | — | — | — | — | — |
| 2023-06-09 | $156.58 | $157.96 | $155.57 | $156.57 | 43,300 | — | — | — | — | — |
| 2023-06-08 | $157.10 | $160.61 | $157.10 | $157.34 | 29,500 | — | — | — | — | — |
| 2023-06-07 | $157.97 | $161.16 | $156.88 | $158.46 | 75,300 | — | — | — | — | — |
| 2023-06-06 | $154.65 | $159.49 | $154.65 | $156.59 | 68,000 | — | — | — | — | — |
| 2023-06-05 | $158.04 | $164.43 | $153.90 | $155.46 | 56,800 | — | — | — | — | — |
| 2023-06-02 | $146.28 | $154.57 | $146.28 | $153.53 | 66,700 | — | — | — | — | — |
| 2023-06-01 | $141.33 | $145.32 | $140.09 | $144.63 | 40,500 | — | — | — | — | — |
| 2023-05-31 | $144.07 | $145.41 | $140.94 | $141.72 | 77,600 | — | — | — | — | — |
| 2023-05-30 | $143.51 | $146.33 | $143.43 | $143.85 | 42,600 | — | — | — | — | — |
| 2023-05-26 | $141.73 | $144.75 | $140.62 | $144.11 | 38,000 | — | — | — | — | — |
| 2023-05-25 | $135.70 | $143.09 | $135.70 | $140.45 | 59,800 | — | — | — | — | — |
| 2023-05-24 | $134.16 | $135.56 | $132.78 | $133.51 | 41,600 | — | — | — | — | — |
| 2023-05-23 | $137.54 | $137.70 | $134.10 | $134.36 | 54,400 | — | — | — | — | — |
| 2023-05-22 | $138.70 | $140.49 | $137.72 | $139.29 | 37,600 | — | — | — | — | — |
| 2023-05-19 | $139.58 | $139.77 | $137.57 | $138.74 | 37,700 | — | — | — | — | — |
| 2023-05-18 | $136.49 | $138.23 | $135.86 | $137.67 | 33,900 | — | — | — | — | — |
| 2023-05-17 | $134.99 | $137.30 | $134.99 | $136.49 | 35,200 | — | — | — | — | — |
| 2023-05-16 | $134.68 | $134.68 | $133.06 | $133.55 | 30,700 | — | — | — | — | — |
| 2023-05-15 | $135.13 | $136.33 | $134.37 | $134.77 | 25,300 | — | — | — | — | — |
| 2023-05-12 | $135.32 | $136.19 | $133.31 | $135.26 | 23,000 | — | — | — | — | — |
| 2023-05-11 | $134.59 | $134.74 | $132.79 | $134.30 | 34,600 | — | — | — | — | — |
| 2023-05-10 | $135.87 | $136.53 | $133.49 | $136.12 | 30,900 | — | — | — | — | — |
| 2023-05-09 | $134.87 | $135.04 | $132.66 | $134.08 | 22,200 | — | — | — | — | — |
| 2023-05-08 | $136.62 | $136.95 | $134.33 | $134.81 | 34,300 | — | — | — | — | — |
| 2023-05-05 | $135.22 | $136.61 | $133.04 | $135.64 | 72,700 | — | — | — | — | — |
| 2023-05-04 | $134.53 | $134.70 | $132.06 | $133.04 | 30,400 | — | — | — | — | — |
| 2023-05-03 | $135.10 | $137.98 | $135.10 | $135.82 | 32,500 | — | — | — | — | — |
| 2023-05-02 | $135.65 | $136.26 | $133.76 | $134.21 | 53,200 | — | — | — | — | — |
| 2023-05-01 | $134.21 | $138.54 | $134.21 | $136.88 | 22,900 | — | — | — | — | — |
| 2023-04-28 | $136.57 | $136.57 | $134.41 | $134.67 | 29,000 | — | — | — | — | — |
| 2023-04-27 | $132.76 | $135.82 | $132.76 | $134.74 | 28,900 | — | — | — | $0.19 | — |
| 2023-04-26 | $136.07 | $137.20 | $132.62 | $133.18 | 40,500 | — | — | — | — | — |
| 2023-04-25 | $138.13 | $139.13 | $136.74 | $137.14 | 51,500 | — | — | — | — | — |
| 2023-04-24 | $139.07 | $140.17 | $136.71 | $139.18 | 42,000 | — | — | — | — | — |
| 2023-04-21 | $139.06 | $139.17 | $136.85 | $138.21 | 54,500 | — | — | — | — | — |
| 2023-04-20 | $137.15 | $139.37 | $137.02 | $139.15 | 71,700 | — | — | — | — | — |
| 2023-04-19 | $136.42 | $139.58 | $136.36 | $138.63 | 55,700 | — | — | — | — | — |
| 2023-04-18 | $142.44 | $143.00 | $135.82 | $137.49 | 49,600 | — | — | — | — | — |
| 2023-04-17 | $138.80 | $141.94 | $138.80 | $141.65 | 33,300 | — | — | — | — | — |
| 2023-04-14 | $138.56 | $141.53 | $138.56 | $140.19 | 53,100 | — | — | — | — | — |
| 2023-04-13 | $136.75 | $138.03 | $135.70 | $137.62 | 48,500 | — | — | — | — | — |
| 2023-04-12 | $135.95 | $137.85 | $135.95 | $136.62 | 22,200 | — | — | — | — | — |
| 2023-04-11 | $136.19 | $137.83 | $135.10 | $135.77 | 43,000 | — | — | — | — | — |
| 2023-04-10 | $132.83 | $138.78 | $132.83 | $135.03 | 64,800 | — | — | — | — | — |
| 2023-04-06 | $132.91 | $134.14 | $132.25 | $133.78 | 33,200 | — | — | — | — | — |
| 2023-04-05 | $134.13 | $134.80 | $131.09 | $132.60 | 51,300 | — | — | — | — | — |
| 2023-04-04 | $138.35 | $140.62 | $133.94 | $134.68 | 53,400 | — | — | — | — | — |
| 2023-04-03 | $139.04 | $139.93 | $136.87 | $139.52 | 60,900 | — | — | — | — | — |
| 2023-03-31 | $137.48 | $138.99 | $136.50 | $138.93 | 73,400 | — | — | — | — | — |
| 2023-03-30 | $136.96 | $137.91 | $136.16 | $136.44 | 53,500 | — | — | — | — | — |
| 2023-03-29 | $137.62 | $138.01 | $135.80 | $136.12 | 63,200 | — | — | — | — | — |
| 2023-03-28 | $136.06 | $138.30 | $135.55 | $136.63 | 65,800 | — | — | — | — | — |
| 2023-03-27 | $137.80 | $138.13 | $136.18 | $136.79 | 80,500 | — | — | — | — | — |
| 2023-03-24 | $134.82 | $136.51 | $133.35 | $136.23 | 58,100 | — | — | — | — | — |
| 2023-03-23 | $136.84 | $139.14 | $134.74 | $136.03 | 55,100 | — | — | — | — | — |
| 2023-03-22 | $137.67 | $139.35 | $135.98 | $136.39 | 58,200 | — | — | — | — | — |
| 2023-03-21 | $137.35 | $138.34 | $135.52 | $138.15 | 66,400 | — | — | — | — | — |
| 2023-03-20 | $132.41 | $136.31 | $130.93 | $134.97 | 53,700 | — | — | — | — | — |
| 2023-03-17 | $134.48 | $134.56 | $131.01 | $131.15 | 110,500 | — | — | — | — | — |
| 2023-03-16 | $130.67 | $135.48 | $130.18 | $135.19 | 68,600 | — | — | — | — | — |
| 2023-03-15 | $132.92 | $134.23 | $130.06 | $132.03 | 98,900 | — | — | — | — | — |
| 2023-03-14 | $137.38 | $139.19 | $134.80 | $136.27 | 69,300 | — | — | — | — | — |
| 2023-03-13 | $134.21 | $137.48 | $133.65 | $134.35 | 80,400 | — | — | — | — | — |
| 2023-03-10 | $139.28 | $140.48 | $135.89 | $136.67 | 80,500 | — | — | — | — | — |
| 2023-03-09 | $143.47 | $143.80 | $140.80 | $140.81 | 70,500 | — | — | — | — | — |
| 2023-03-08 | $142.20 | $143.59 | $141.46 | $143.00 | 69,900 | — | — | — | — | — |
| 2023-03-07 | $141.86 | $143.68 | $141.74 | $142.72 | 71,900 | — | — | — | — | — |
| 2023-03-06 | $144.09 | $145.35 | $140.99 | $141.63 | 87,700 | — | — | — | — | — |
| 2023-03-03 | $143.49 | $144.38 | $141.81 | $143.48 | 80,400 | — | — | — | — | — |
| 2023-03-02 | $141.24 | $143.41 | $140.15 | $142.09 | 80,900 | — | — | — | — | — |
| 2023-03-01 | $141.78 | $143.38 | $140.75 | $142.05 | 64,500 | — | — | — | — | — |
| 2023-02-28 | $144.16 | $147.77 | $141.56 | $141.56 | 172,800 | — | — | — | — | — |
| 2023-02-27 | $144.02 | $146.59 | $144.02 | $144.51 | 141,800 | — | — | — | — | — |
| 2023-02-24 | $140.52 | $143.60 | $139.60 | $143.33 | 58,600 | — | — | — | — | — |
| 2023-02-23 | $141.89 | $143.52 | $139.14 | $142.20 | 66,300 | — | — | — | — | — |
| 2023-02-22 | $140.06 | $141.85 | $139.10 | $141.03 | 81,400 | — | — | — | — | — |
| 2023-02-21 | $139.50 | $141.31 | $138.06 | $140.06 | 102,300 | — | — | — | — | — |
| 2023-02-17 | $140.94 | $141.73 | $138.70 | $141.12 | 50,800 | — | — | — | — | — |
| 2023-02-16 | $140.50 | $143.34 | $139.53 | $139.98 | 73,800 | — | — | — | — | — |
| 2023-02-15 | $138.66 | $143.31 | $138.00 | $142.16 | 73,500 | — | — | — | — | — |
| 2023-02-14 | $139.26 | $141.00 | $138.01 | $139.44 | 65,600 | — | — | — | — | — |
| 2023-02-13 | $139.44 | $141.72 | $138.80 | $140.36 | 68,000 | — | — | — | — | — |
| 2023-02-10 | $138.45 | $141.00 | $137.40 | $139.56 | 64,000 | — | — | — | — | — |
| 2023-02-09 | $140.30 | $142.76 | $138.33 | $138.47 | 61,000 | — | — | — | — | — |
| 2023-02-08 | $141.05 | $142.25 | $139.88 | $140.50 | 65,300 | — | — | — | — | — |
| 2023-02-07 | $144.50 | $144.80 | $140.25 | $142.46 | 110,800 | — | — | — | — | — |
| 2023-02-06 | $141.49 | $145.35 | $141.27 | $144.98 | 71,600 | — | — | — | — | — |
| 2023-02-03 | $145.30 | $148.91 | $140.57 | $141.28 | 127,800 | — | — | — | — | — |
| 2023-02-02 | $136.80 | $148.11 | $135.77 | $146.96 | 119,500 | — | — | — | — | — |
| 2023-02-01 | $135.00 | $137.77 | $132.95 | $136.76 | 58,900 | — | — | — | — | — |
| 2023-01-31 | $130.11 | $135.80 | $129.70 | $135.21 | 68,300 | — | — | — | — | — |
| 2023-01-30 | $128.18 | $131.06 | $128.04 | $129.60 | 77,700 | — | — | — | — | — |
| 2023-01-27 | $131.90 | $132.41 | $127.51 | $129.08 | 88,200 | — | — | — | — | — |
| 2023-01-26 | $130.19 | $132.63 | $129.21 | $132.57 | 67,400 | — | — | — | $0.17 | — |
| 2023-01-25 | $129.04 | $129.57 | $126.38 | $129.27 | 69,100 | — | — | — | — | — |
| 2023-01-24 | $128.99 | $130.38 | $127.30 | $130.10 | 93,800 | — | — | — | — | — |
| 2023-01-23 | $122.05 | $128.98 | $121.27 | $128.73 | 109,600 | — | — | — | — | — |
| 2023-01-20 | $122.22 | $122.95 | $119.65 | $122.36 | 90,100 | — | — | — | — | — |
| 2023-01-19 | $120.33 | $121.54 | $118.92 | $121.01 | 87,000 | — | — | — | — | — |
| 2023-01-18 | $124.92 | $125.35 | $120.22 | $120.22 | 67,100 | — | — | — | — | — |
| 2023-01-17 | $131.18 | $131.35 | $124.89 | $124.96 | 84,300 | — | — | — | — | — |
| 2023-01-13 | $125.65 | $131.32 | $125.65 | $131.08 | 74,300 | — | — | — | — | — |
| 2023-01-12 | $126.31 | $130.56 | $125.70 | $128.88 | 65,000 | — | — | — | — | — |
| 2023-01-11 | $128.63 | $130.00 | $124.53 | $126.69 | 77,000 | — | — | — | — | — |
| 2023-01-10 | $121.39 | $128.74 | $120.68 | $128.31 | 153,400 | — | — | — | — | — |
| 2023-01-09 | $122.03 | $124.41 | $120.44 | $122.22 | 97,000 | — | — | — | — | — |
| 2023-01-06 | $117.76 | $121.76 | $116.80 | $121.37 | 76,700 | — | — | — | — | — |
| 2023-01-05 | $118.07 | $118.67 | $116.31 | $116.88 | 74,200 | — | — | — | — | — |
| 2023-01-04 | $116.26 | $118.91 | $115.90 | $118.84 | 95,000 | — | — | — | — | — |
| 2023-01-03 | $116.57 | $117.99 | $114.97 | $116.95 | 57,700 | — | — | — | — | — |
| 2022-12-30 | $115.25 | $117.08 | $115.18 | $115.93 | 50,300 | — | — | — | — | — |
| 2022-12-29 | $114.75 | $117.40 | $113.70 | $117.02 | 65,200 | — | — | — | — | — |
| 2022-12-28 | $116.06 | $117.81 | $113.64 | $113.64 | 57,200 | — | — | — | — | — |
| 2022-12-27 | $116.20 | $117.95 | $115.87 | $115.95 | 41,900 | — | — | — | — | — |
| 2022-12-23 | $114.50 | $117.91 | $113.46 | $117.17 | 31,400 | — | — | — | — | — |
| 2022-12-22 | $119.06 | $119.96 | $114.16 | $114.90 | 63,300 | — | — | — | — | — |
| 2022-12-21 | $118.99 | $121.75 | $118.08 | $120.18 | 48,900 | — | — | — | — | — |
| 2022-12-20 | $118.34 | $119.16 | $117.25 | $118.50 | 70,900 | — | — | — | — | — |
| 2022-12-19 | $116.71 | $119.27 | $115.71 | $118.73 | 70,200 | — | — | — | — | — |
| 2022-12-16 | $114.55 | $116.88 | $113.96 | $116.42 | 107,600 | — | — | — | — | — |
| 2022-12-15 | $115.59 | $116.97 | $111.70 | $114.37 | 84,400 | — | — | — | — | — |
| 2022-12-14 | $117.72 | $118.65 | $114.60 | $116.06 | 61,800 | — | — | — | — | — |
| 2022-12-13 | $118.96 | $119.43 | $116.42 | $118.13 | 85,300 | — | — | — | — | — |
| 2022-12-12 | $116.10 | $116.43 | $114.26 | $115.91 | 33,600 | — | — | — | — | — |
| 2022-12-09 | $114.31 | $116.69 | $114.00 | $116.05 | 48,200 | — | — | — | — | — |
| 2022-12-08 | $113.27 | $115.36 | $112.10 | $115.17 | 36,500 | — | — | — | — | — |
| 2022-12-07 | $113.30 | $114.19 | $112.05 | $113.09 | 52,600 | — | — | — | — | — |
| 2022-12-06 | $118.50 | $120.01 | $113.41 | $113.77 | 69,300 | — | — | — | — | — |
| 2022-12-05 | $121.04 | $122.58 | $118.88 | $118.88 | 56,600 | — | — | — | — | — |
| 2022-12-02 | $120.89 | $123.05 | $120.07 | $122.04 | 52,900 | — | — | — | — | — |
| 2022-12-01 | $122.24 | $122.26 | $118.60 | $122.09 | 55,500 | — | — | — | — | — |
| 2022-11-30 | $119.46 | $121.35 | $116.42 | $120.95 | 74,000 | — | — | — | — | — |
| 2022-11-29 | $116.30 | $120.29 | $116.30 | $118.83 | 54,900 | — | — | — | — | — |
| 2022-11-28 | $118.16 | $119.44 | $116.10 | $118.15 | 44,500 | — | — | — | — | — |
| 2022-11-25 | $117.49 | $119.87 | $116.30 | $118.47 | 44,700 | — | — | — | — | — |
| 2022-11-23 | $118.24 | $119.57 | $117.51 | $118.31 | 42,800 | — | — | — | — | — |
| 2022-11-22 | $119.53 | $119.85 | $116.24 | $117.61 | 66,000 | — | — | — | — | — |
| 2022-11-21 | $122.42 | $122.70 | $117.65 | $118.39 | 93,500 | — | — | — | — | — |
| 2022-11-18 | $122.19 | $123.40 | $118.90 | $122.60 | 69,500 | — | — | — | — | — |
| 2022-11-17 | $117.24 | $120.12 | $115.22 | $120.07 | 80,700 | — | — | — | — | — |
| 2022-11-16 | $116.76 | $119.77 | $115.21 | $118.71 | 42,400 | — | — | — | — | — |
| 2022-11-15 | $117.43 | $118.94 | $113.83 | $117.59 | 54,300 | — | — | — | — | — |
| 2022-11-14 | $115.11 | $116.45 | $113.72 | $115.37 | 68,700 | — | — | — | — | — |
| 2022-11-11 | $119.17 | $120.64 | $115.02 | $115.16 | 66,500 | — | — | — | — | — |
| 2022-11-10 | $120.16 | $122.08 | $117.78 | $118.36 | 105,200 | — | — | — | — | — |
| 2022-11-09 | $119.09 | $121.57 | $115.89 | $116.23 | 72,100 | — | — | — | — | — |
| 2022-11-08 | $122.62 | $125.15 | $120.31 | $120.31 | 81,700 | — | — | — | — | — |
| 2022-11-07 | $124.45 | $126.47 | $122.64 | $122.67 | 83,600 | — | — | — | — | — |
| 2022-11-04 | $126.28 | $126.59 | $123.58 | $124.83 | 36,200 | — | — | — | — | — |
| 2022-11-03 | $124.37 | $128.26 | $123.65 | $124.28 | 64,600 | — | — | — | — | — |
| 2022-11-02 | $128.09 | $131.50 | $125.74 | $126.12 | 68,800 | — | — | — | — | — |
| 2022-11-01 | $129.38 | $132.52 | $126.51 | $128.40 | 60,800 | — | — | — | — | — |
| 2022-10-31 | $129.35 | $130.99 | $127.51 | $128.92 | 72,700 | — | — | — | — | — |
| 2022-10-28 | $128.75 | $131.71 | $126.49 | $130.02 | 59,900 | — | — | — | $0.17 | — |
| 2022-10-27 | $126.33 | $129.21 | $125.57 | $127.58 | 43,300 | — | — | — | — | — |
| 2022-10-26 | $125.44 | $127.63 | $124.12 | $125.62 | 42,500 | — | — | — | — | — |
| 2022-10-25 | $121.14 | $125.09 | $121.14 | $124.82 | 43,200 | — | — | — | — | — |
| 2022-10-24 | $119.37 | $121.65 | $118.22 | $120.57 | 38,500 | — | — | — | — | — |
| 2022-10-21 | $116.16 | $118.70 | $115.15 | $118.46 | 32,700 | — | — | — | — | — |
| 2022-10-20 | $120.38 | $121.14 | $115.01 | $115.13 | 44,100 | — | — | — | — | — |
| 2022-10-19 | $120.68 | $121.52 | $118.91 | $121.21 | 33,500 | — | — | — | — | — |
| 2022-10-18 | $122.36 | $123.05 | $120.55 | $122.02 | 36,300 | — | — | — | — | — |
| 2022-10-17 | $119.32 | $121.33 | $119.19 | $121.10 | 60,400 | — | — | — | — | — |
| 2022-10-14 | $120.80 | $120.80 | $117.49 | $117.74 | 36,400 | — | — | — | — | — |
| 2022-10-13 | $115.38 | $120.10 | $114.99 | $119.36 | 42,800 | — | — | — | — | — |
| 2022-10-12 | $118.97 | $119.54 | $116.97 | $117.40 | 38,200 | — | — | — | — | — |
| 2022-10-11 | $117.01 | $120.13 | $116.52 | $118.61 | 46,600 | — | — | — | — | — |
| 2022-10-10 | $116.94 | $117.86 | $115.65 | $117.52 | 29,000 | — | — | — | — | — |
| 2022-10-07 | $122.19 | $122.19 | $115.66 | $116.02 | 48,100 | — | — | — | — | — |
| 2022-10-06 | $125.22 | $126.09 | $123.22 | $123.64 | 40,900 | — | — | — | — | — |
| 2022-10-05 | $125.88 | $126.23 | $123.22 | $125.70 | 43,100 | — | — | — | — | — |
| 2022-10-04 | $125.84 | $128.03 | $124.90 | $126.22 | 57,400 | — | — | — | — | — |
| 2022-10-03 | $120.69 | $124.76 | $120.69 | $123.91 | 41,600 | — | — | — | — | — |
| 2022-09-30 | $121.25 | $126.32 | $119.67 | $119.80 | 76,600 | — | — | — | — | — |
| 2022-09-29 | $121.61 | $121.64 | $119.37 | $120.71 | 42,900 | — | — | — | — | — |
| 2022-09-28 | $120.51 | $123.59 | $120.24 | $123.19 | 40,400 | — | — | — | — | — |
| 2022-09-27 | $120.43 | $122.12 | $120.22 | $120.51 | 54,900 | — | — | — | — | — |
| 2022-09-26 | $119.89 | $122.64 | $119.23 | $119.52 | 39,000 | — | — | — | — | — |
| 2022-09-23 | $122.18 | $122.18 | $119.25 | $120.50 | 39,400 | — | — | — | — | — |
| 2022-09-22 | $125.95 | $125.95 | $122.37 | $122.62 | 34,100 | — | — | — | — | — |
| 2022-09-21 | $127.48 | $128.88 | $125.33 | $125.78 | 39,900 | — | — | — | — | — |
| 2022-09-20 | $126.94 | $127.40 | $123.92 | $126.12 | 51,800 | — | — | — | — | — |
| 2022-09-19 | $123.25 | $127.76 | $122.05 | $127.67 | 46,700 | — | — | — | — | — |
| 2022-09-16 | $122.95 | $124.35 | $120.02 | $123.58 | 154,200 | — | — | — | — | — |
| 2022-09-15 | $126.43 | $127.06 | $124.23 | $124.92 | 61,100 | — | — | — | — | — |
| 2022-09-14 | $125.92 | $126.97 | $125.50 | $126.80 | 40,500 | — | — | — | — | — |
| 2022-09-13 | $129.86 | $129.86 | $125.75 | $126.36 | 50,000 | — | — | — | — | — |
| 2022-09-12 | $129.61 | $130.74 | $126.86 | $130.43 | 24,500 | — | — | — | — | — |
| 2022-09-09 | $128.40 | $129.70 | $127.49 | $128.86 | 40,100 | — | — | — | — | — |
| 2022-09-08 | $128.59 | $128.59 | $126.52 | $127.66 | 39,200 | — | — | — | — | — |
| 2022-09-07 | $127.32 | $128.75 | $125.10 | $128.73 | 65,300 | — | — | — | — | — |
| 2022-09-06 | $126.63 | $127.52 | $125.01 | $126.84 | 40,700 | — | — | — | — | — |
| 2022-09-02 | $126.41 | $127.58 | $124.88 | $126.48 | 65,100 | — | — | — | — | — |
| 2022-09-01 | $126.34 | $126.34 | $123.76 | $125.71 | 44,600 | — | — | — | — | — |
| 2022-08-31 | $127.81 | $127.98 | $126.03 | $126.60 | 36,500 | — | — | — | — | — |
| 2022-08-30 | $131.59 | $131.81 | $127.22 | $127.85 | 46,100 | — | — | — | — | — |
| 2022-08-29 | $130.64 | $131.19 | $128.67 | $130.71 | 46,500 | — | — | — | — | — |
| 2022-08-26 | $134.66 | $134.82 | $131.17 | $131.45 | 43,800 | — | — | — | — | — |
| 2022-08-25 | $134.33 | $136.29 | $128.58 | $134.97 | 41,800 | — | — | — | — | — |
| 2022-08-24 | $132.54 | $134.07 | $131.85 | $133.95 | 55,600 | — | — | — | — | — |
| 2022-08-23 | $134.56 | $134.69 | $130.88 | $132.83 | 71,800 | — | — | — | — | — |
| 2022-08-22 | $137.87 | $139.39 | $133.70 | $134.12 | 72,000 | — | — | — | — | — |
| 2022-08-19 | $140.83 | $140.89 | $137.35 | $138.26 | 41,800 | — | — | — | — | — |
| 2022-08-18 | $139.99 | $141.28 | $138.74 | $141.09 | 33,000 | — | — | — | — | — |
| 2022-08-17 | $139.16 | $140.07 | $136.84 | $139.42 | 45,300 | — | — | — | — | — |
| 2022-08-16 | $140.98 | $141.91 | $137.87 | $139.59 | 73,500 | — | — | — | — | — |
| 2022-08-15 | $141.82 | $144.02 | $141.41 | $142.08 | 94,000 | — | — | — | — | — |
| 2022-08-12 | $138.14 | $142.44 | $138.14 | $142.44 | 50,900 | — | — | — | — | — |
| 2022-08-11 | $134.36 | $137.92 | $134.00 | $137.44 | 63,300 | — | — | — | — | — |
| 2022-08-10 | $131.57 | $135.52 | $130.02 | $134.21 | 58,700 | — | — | — | — | — |
| 2022-08-09 | $125.94 | $130.00 | $125.89 | $129.76 | 174,900 | — | — | — | — | — |
| 2022-08-08 | $120.99 | $125.97 | $120.28 | $125.51 | 196,900 | — | — | — | — | — |
| 2022-08-05 | $118.00 | $120.18 | $116.36 | $120.00 | 26,400 | — | — | — | — | — |
| 2022-08-04 | $117.81 | $118.88 | $116.09 | $118.54 | 23,500 | — | — | — | — | — |
| 2022-08-03 | $118.02 | $118.88 | $115.35 | $117.46 | 37,400 | — | — | — | — | — |
| 2022-08-02 | $120.46 | $120.79 | $118.11 | $118.11 | 33,900 | — | — | — | — | — |
| 2022-08-01 | $119.04 | $121.02 | $118.51 | $120.21 | 41,800 | — | — | — | — | — |
| 2022-07-29 | $118.66 | $120.54 | $117.72 | $119.47 | 38,200 | — | — | — | — | — |
| 2022-07-28 | $115.37 | $118.21 | $115.37 | $118.15 | 19,200 | — | — | — | $0.17 | — |
| 2022-07-27 | $113.66 | $115.75 | $113.12 | $115.47 | 32,500 | — | — | — | — | — |
| 2022-07-26 | $112.80 | $114.34 | $111.76 | $114.06 | 21,100 | — | — | — | — | — |
| 2022-07-25 | $112.68 | $113.28 | $111.85 | $112.65 | 29,200 | — | — | — | — | — |
| 2022-07-22 | $113.42 | $113.92 | $111.29 | $112.33 | 25,800 | — | — | — | — | — |
| 2022-07-21 | $110.70 | $112.90 | $110.70 | $112.70 | 45,400 | — | — | — | — | — |
| 2022-07-20 | $109.49 | $112.08 | $109.32 | $111.32 | 48,200 | — | — | — | — | — |
| 2022-07-19 | $106.28 | $109.60 | $106.28 | $109.28 | 39,700 | — | — | — | — | — |
| 2022-07-18 | $107.88 | $107.88 | $105.30 | $105.63 | 53,500 | — | — | — | — | — |
| 2022-07-15 | $108.57 | $109.76 | $106.30 | $107.09 | 68,000 | — | — | — | — | — |
| 2022-07-14 | $103.34 | $106.97 | $102.19 | $106.66 | 56,500 | — | — | — | — | — |
| 2022-07-13 | $107.58 | $107.58 | $104.76 | $104.83 | 43,200 | — | — | — | — | — |
| 2022-07-12 | $105.89 | $108.82 | $105.89 | $108.14 | 54,800 | — | — | — | — | — |
| 2022-07-11 | $104.50 | $106.59 | $104.27 | $106.35 | 44,600 | — | — | — | — | — |
| 2022-07-08 | $105.24 | $106.34 | $104.99 | $105.43 | 62,200 | — | — | — | — | — |
| 2022-07-07 | $105.04 | $106.65 | $105.04 | $106.23 | 30,900 | — | — | — | — | — |
| 2022-07-06 | $105.29 | $105.48 | $103.78 | $104.80 | 31,900 | — | — | — | — | — |
| 2022-07-05 | $104.00 | $105.69 | $102.01 | $105.68 | 44,900 | — | — | — | — | — |
| 2022-07-01 | $102.41 | $105.25 | $102.22 | $104.84 | 42,600 | — | — | — | — | — |
| 2022-06-30 | $99.99 | $103.74 | $99.19 | $103.03 | 51,400 | — | — | — | — | — |
| 2022-06-29 | $100.94 | $101.81 | $100.03 | $101.20 | 44,200 | — | — | — | — | — |
| 2022-06-28 | $102.55 | $103.47 | $100.87 | $101.14 | 43,400 | — | — | — | — | — |
| 2022-06-27 | $102.22 | $104.02 | $101.34 | $102.61 | 40,300 | — | — | — | — | — |
| 2022-06-24 | $99.03 | $101.39 | $97.21 | $101.38 | 151,100 | — | — | — | — | — |
| 2022-06-23 | $97.51 | $99.91 | $97.04 | $98.94 | 47,000 | — | — | — | — | — |
| 2022-06-22 | $97.34 | $98.59 | $96.03 | $97.51 | 53,400 | — | — | — | — | — |
| 2022-06-21 | $97.76 | $100.16 | $96.25 | $98.36 | 50,600 | — | — | — | — | — |
| 2022-06-17 | $98.39 | $99.29 | $96.50 | $97.18 | 75,100 | — | — | — | — | — |
| 2022-06-16 | $102.02 | $102.25 | $97.31 | $97.81 | 69,000 | — | — | — | — | — |
| 2022-06-15 | $103.42 | $105.18 | $101.48 | $103.35 | 49,600 | — | — | — | — | — |
| 2022-06-14 | $104.48 | $104.52 | $102.82 | $103.12 | 50,700 | — | — | — | — | — |
| 2022-06-13 | $105.64 | $106.05 | $103.69 | $104.48 | 48,400 | — | — | — | — | — |
| 2022-06-10 | $108.67 | $109.03 | $106.35 | $106.73 | 36,000 | — | — | — | — | — |
| 2022-06-09 | $110.42 | $111.39 | $109.82 | $110.18 | 36,500 | — | — | — | — | — |
| 2022-06-08 | $111.01 | $112.44 | $109.67 | $109.71 | 38,400 | — | — | — | — | — |
| 2022-06-07 | $110.47 | $112.16 | $109.68 | $111.74 | 39,900 | — | — | — | — | — |
| 2022-06-06 | $110.82 | $111.43 | $109.58 | $111.25 | 32,200 | — | — | — | — | — |
| 2022-06-03 | $111.55 | $112.02 | $109.82 | $109.89 | 29,400 | — | — | — | — | — |
| 2022-06-02 | $108.40 | $112.28 | $108.40 | $112.08 | 37,000 | — | — | — | — | — |
| 2022-06-01 | $106.84 | $109.72 | $106.19 | $107.83 | 70,700 | — | — | — | — | — |
| 2022-05-31 | $107.68 | $107.68 | $105.36 | $106.12 | 72,500 | — | — | — | — | — |
| 2022-05-27 | $106.58 | $109.15 | $106.58 | $107.87 | 63,300 | — | — | — | — | — |
| 2022-05-26 | $105.79 | $107.20 | $105.79 | $105.85 | 52,100 | — | — | — | — | — |
| 2022-05-25 | $104.32 | $106.22 | $104.32 | $105.11 | 55,200 | — | — | — | — | — |
| 2022-05-24 | $104.45 | $106.33 | $103.45 | $105.25 | 65,400 | — | — | — | — | — |
| 2022-05-23 | $105.76 | $106.50 | $104.44 | $105.26 | 52,700 | — | — | — | — | — |
| 2022-05-20 | $105.21 | $106.36 | $102.37 | $105.68 | 40,900 | — | — | — | — | — |
| 2022-05-19 | $104.06 | $105.36 | $102.43 | $104.19 | 48,000 | — | — | — | — | — |
| 2022-05-18 | $105.86 | $107.81 | $102.97 | $104.83 | 53,700 | — | — | — | — | — |
| 2022-05-17 | $106.84 | $108.14 | $105.66 | $107.72 | 24,400 | — | — | — | — | — |
| 2022-05-16 | $106.10 | $107.59 | $104.22 | $105.42 | 24,400 | — | — | — | — | — |
| 2022-05-13 | $106.36 | $107.75 | $105.49 | $106.11 | 41,500 | — | — | — | — | — |
| 2022-05-12 | $102.85 | $105.52 | $102.69 | $105.36 | 36,200 | — | — | — | — | — |
| 2022-05-11 | $104.02 | $105.99 | $102.39 | $102.85 | 33,600 | — | — | — | — | — |
| 2022-05-10 | $107.42 | $107.90 | $102.77 | $103.83 | 54,900 | — | — | — | — | — |
| 2022-05-09 | $104.90 | $107.57 | $103.60 | $106.02 | 31,500 | — | — | — | — | — |
| 2022-05-06 | $105.36 | $106.43 | $102.66 | $105.40 | 36,700 | — | — | — | — | — |
| 2022-05-05 | $108.92 | $109.64 | $104.99 | $105.97 | 35,200 | — | — | — | — | — |
| 2022-05-04 | $106.76 | $109.81 | $105.55 | $109.63 | 32,500 | — | — | — | — | — |
| 2022-05-03 | $104.91 | $107.46 | $104.54 | $106.14 | 27,000 | — | — | — | — | — |
| 2022-05-02 | $105.11 | $107.12 | $104.44 | $105.53 | 31,200 | — | — | — | — | — |
| 2022-04-29 | $107.43 | $107.74 | $104.98 | $105.51 | 36,600 | — | — | — | — | — |
| 2022-04-28 | $106.67 | $107.97 | $105.48 | $107.21 | 47,100 | — | — | — | $0.17 | — |
| 2022-04-27 | $107.78 | $107.82 | $105.73 | $105.97 | 31,100 | — | — | — | — | — |
| 2022-04-26 | $110.03 | $110.73 | $106.94 | $107.40 | 41,300 | — | — | — | — | — |
| 2022-04-25 | $109.87 | $110.74 | $107.81 | $110.62 | 31,500 | — | — | — | — | — |
| 2022-04-22 | $112.56 | $113.09 | $110.00 | $110.45 | 34,900 | — | — | — | — | — |
| 2022-04-21 | $113.57 | $114.08 | $113.00 | $113.31 | 30,700 | — | — | — | — | — |
| 2022-04-20 | $112.00 | $114.73 | $112.00 | $112.85 | 41,400 | — | — | — | — | — |
| 2022-04-19 | $109.27 | $111.69 | $109.27 | $111.35 | 31,100 | — | — | — | — | — |
| 2022-04-18 | $109.25 | $110.11 | $107.96 | $108.91 | 30,300 | — | — | — | — | — |
| 2022-04-14 | $110.21 | $110.77 | $108.77 | $109.71 | 41,000 | — | — | — | — | — |
| 2022-04-13 | $109.01 | $109.67 | $108.04 | $109.46 | 30,700 | — | — | — | — | — |
| 2022-04-12 | $109.04 | $110.38 | $107.82 | $108.34 | 33,000 | — | — | — | — | — |
| 2022-04-11 | $108.10 | $109.76 | $107.55 | $107.87 | 27,400 | — | — | — | — | — |
| 2022-04-08 | $111.26 | $111.56 | $108.50 | $108.78 | 29,400 | — | — | — | — | — |
| 2022-04-07 | $111.30 | $111.87 | $109.14 | $111.00 | 35,400 | — | — | — | — | — |
| 2022-04-06 | $110.67 | $112.38 | $110.61 | $111.03 | 27,800 | — | — | — | — | — |
| 2022-04-05 | $114.73 | $115.23 | $109.70 | $111.40 | 72,400 | — | — | — | — | — |
| 2022-04-04 | $114.63 | $115.20 | $110.89 | $114.55 | 55,800 | — | — | — | — | — |
| 2022-04-01 | $117.56 | $118.02 | $113.86 | $114.28 | 71,500 | — | — | — | — | — |
| 2022-03-31 | $118.66 | $119.30 | $117.06 | $117.59 | 61,400 | — | — | — | — | — |
| 2022-03-30 | $118.22 | $119.76 | $117.30 | $119.07 | 31,400 | — | — | — | — | — |
| 2022-03-29 | $115.29 | $117.92 | $115.29 | $117.80 | 52,100 | — | — | — | — | — |
| 2022-03-28 | $115.99 | $116.64 | $113.74 | $115.27 | 35,200 | — | — | — | — | — |
| 2022-03-25 | $116.03 | $117.75 | $115.36 | $115.76 | 53,500 | — | — | — | — | — |
| 2022-03-24 | $114.86 | $116.89 | $114.86 | $115.53 | 48,200 | — | — | — | — | — |
| 2022-03-23 | $118.93 | $119.53 | $117.26 | $117.26 | 22,700 | — | — | — | — | — |
| 2022-03-22 | $119.19 | $121.12 | $118.44 | $119.23 | 17,300 | — | — | — | — | — |
| 2022-03-21 | $117.80 | $120.39 | $117.47 | $118.97 | 31,200 | — | — | — | — | — |
| 2022-03-18 | $118.57 | $118.93 | $116.06 | $117.50 | 69,100 | — | — | — | — | — |
| 2022-03-17 | $115.77 | $118.08 | $115.52 | $117.34 | 25,600 | — | — | — | — | — |
| 2022-03-16 | $118.29 | $118.84 | $115.73 | $116.34 | 49,500 | — | — | — | — | — |
| 2022-03-15 | $119.04 | $119.46 | $116.93 | $117.75 | 35,600 | — | — | — | — | — |
| 2022-03-14 | $121.48 | $121.91 | $117.98 | $118.26 | 42,500 | — | — | — | — | — |
| 2022-03-11 | $124.40 | $124.40 | $121.52 | $121.52 | 20,000 | — | — | — | — | — |
| 2022-03-10 | $122.00 | $124.16 | $121.50 | $123.63 | 35,600 | — | — | — | — | — |
| 2022-03-09 | $123.41 | $124.64 | $122.13 | $123.33 | 30,400 | — | — | — | — | — |
| 2022-03-08 | $122.58 | $124.79 | $121.10 | $121.96 | 55,600 | — | — | — | — | — |
| 2022-03-07 | $119.53 | $123.50 | $119.53 | $123.06 | 65,200 | — | — | — | — | — |
| 2022-03-04 | $118.30 | $119.55 | $117.16 | $119.45 | 34,600 | — | — | — | — | — |
| 2022-03-03 | $122.00 | $122.25 | $116.43 | $118.87 | 101,500 | — | — | — | — | — |
| 2022-03-02 | $119.78 | $123.78 | $119.78 | $122.74 | 56,700 | — | — | — | — | — |
| 2022-03-01 | $121.26 | $121.26 | $118.74 | $119.34 | 83,500 | — | — | — | — | — |
| 2022-02-28 | $116.87 | $120.72 | $116.42 | $120.33 | 74,800 | — | — | — | — | — |
| 2022-02-25 | $116.16 | $118.83 | $115.72 | $117.82 | 36,100 | — | — | — | — | — |
| 2022-02-24 | $113.96 | $116.36 | $112.86 | $116.28 | 61,300 | — | — | — | — | — |
| 2022-02-23 | $115.26 | $116.16 | $114.66 | $115.10 | 57,100 | — | — | — | — | — |
| 2022-02-22 | $115.27 | $115.69 | $113.85 | $114.67 | 48,700 | — | — | — | — | — |
| 2022-02-18 | $114.18 | $116.06 | $114.18 | $114.51 | 42,400 | — | — | — | — | — |
| 2022-02-17 | $115.33 | $116.05 | $113.88 | $114.71 | 34,100 | — | — | — | — | — |
| 2022-02-16 | $115.02 | $116.28 | $114.89 | $115.56 | 59,300 | — | — | — | — | — |
| 2022-02-15 | $115.75 | $117.24 | $114.71 | $115.18 | 45,400 | — | — | — | — | — |
| 2022-02-14 | $113.77 | $115.81 | $113.77 | $115.30 | 46,500 | — | — | — | — | — |
| 2022-02-11 | $113.57 | $116.15 | $112.39 | $113.73 | 51,600 | — | — | — | — | — |
| 2022-02-10 | $114.19 | $116.61 | $113.12 | $113.42 | 52,800 | — | — | — | — | — |
| 2022-02-09 | $116.49 | $116.51 | $114.94 | $115.80 | 38,800 | — | — | — | — | — |
| 2022-02-08 | $113.73 | $115.61 | $111.41 | $115.23 | 44,700 | — | — | — | — | — |
| 2022-02-07 | $112.69 | $114.46 | $112.69 | $112.95 | 56,900 | — | — | — | — | — |
| 2022-02-04 | $113.01 | $115.61 | $109.83 | $113.26 | 83,900 | — | — | — | — | — |
| 2022-02-03 | $112.31 | $117.52 | $111.30 | $113.01 | 94,200 | — | — | — | — | — |
| 2022-02-02 | $112.56 | $113.50 | $110.13 | $112.31 | 89,600 | — | — | — | — | — |
| 2022-02-01 | $112.10 | $113.07 | $109.05 | $112.82 | 78,500 | — | — | — | — | — |
| 2022-01-31 | $110.00 | $113.17 | $109.86 | $111.00 | 122,800 | — | — | — | — | — |
| 2022-01-28 | $110.19 | $110.55 | $107.14 | $110.55 | 58,500 | — | — | — | $0.15 | — |
| 2022-01-27 | $112.56 | $115.71 | $110.11 | $110.87 | 38,400 | — | — | — | — | — |
| 2022-01-26 | $115.63 | $117.23 | $110.77 | $112.29 | 37,600 | — | — | — | — | — |
| 2022-01-25 | $117.46 | $117.71 | $114.43 | $115.10 | 41,900 | — | — | — | — | — |
| 2022-01-24 | $113.50 | $118.88 | $113.00 | $118.29 | 53,900 | — | — | — | — | — |
| 2022-01-21 | $114.99 | $117.97 | $114.73 | $114.95 | 70,400 | — | — | — | — | — |
| 2022-01-20 | $118.21 | $120.01 | $115.41 | $115.73 | 33,100 | — | — | — | — | — |
| 2022-01-19 | $118.98 | $120.96 | $117.86 | $118.43 | 28,800 | — | — | — | — | — |
| 2022-01-18 | $119.26 | $120.29 | $118.23 | $119.13 | 45,900 | — | — | — | — | — |
| 2022-01-14 | $121.73 | $122.50 | $120.24 | $120.52 | 44,000 | — | — | — | — | — |
| 2022-01-13 | $122.61 | $124.59 | $122.58 | $122.93 | 33,900 | — | — | — | — | — |
| 2022-01-12 | $122.85 | $123.75 | $121.08 | $122.62 | 41,800 | — | — | — | — | — |
| 2022-01-11 | $122.10 | $123.40 | $120.63 | $122.75 | 41,300 | — | — | — | — | — |
| 2022-01-10 | $122.18 | $122.18 | $119.02 | $121.29 | 43,100 | — | — | — | — | — |
| 2022-01-07 | $126.00 | $126.31 | $121.98 | $122.54 | 50,100 | — | — | — | — | — |
| 2022-01-06 | $124.97 | $126.08 | $123.41 | $125.56 | 33,600 | — | — | — | — | — |
| 2022-01-05 | $126.04 | $128.12 | $123.57 | $124.05 | 42,000 | — | — | — | — | — |
| 2022-01-04 | $122.55 | $126.19 | $120.77 | $125.68 | 32,500 | — | — | — | — | — |
| 2022-01-03 | $120.85 | $125.32 | $120.41 | $122.42 | 43,200 | — | — | — | — | — |
| 2021-12-31 | $118.67 | $123.68 | $118.67 | $120.86 | 23,100 | — | — | — | — | — |
| 2021-12-30 | $118.81 | $120.05 | $118.16 | $119.27 | 29,200 | — | — | — | — | — |
| 2021-12-29 | $118.99 | $119.77 | $118.64 | $119.23 | 13,400 | — | — | — | — | — |
| 2021-12-28 | $118.38 | $120.11 | $118.04 | $118.38 | 17,000 | — | — | — | — | — |
| 2021-12-27 | $116.59 | $119.55 | $116.59 | $118.89 | 16,800 | — | — | — | — | — |
| 2021-12-23 | $116.46 | $117.97 | $116.46 | $117.01 | 17,900 | — | — | — | — | — |
| 2021-12-22 | $114.76 | $116.46 | $111.86 | $116.38 | 20,100 | — | — | — | — | — |
| 2021-12-21 | $114.27 | $115.86 | $114.01 | $115.03 | 22,200 | — | — | — | — | — |
| 2021-12-20 | $114.92 | $115.04 | $110.93 | $112.46 | 49,000 | — | — | — | — | — |
| 2021-12-17 | $115.31 | $117.77 | $110.20 | $116.71 | 106,700 | — | — | — | — | — |
| 2021-12-16 | $117.54 | $118.31 | $114.77 | $115.47 | 37,800 | — | — | — | — | — |
| 2021-12-15 | $113.79 | $116.94 | $112.22 | $116.44 | 51,600 | — | — | — | — | — |
| 2021-12-14 | $115.56 | $116.43 | $112.70 | $113.77 | 67,900 | — | — | — | — | — |
| 2021-12-13 | $117.38 | $117.88 | $115.64 | $116.54 | 34,100 | — | — | — | — | — |
| 2021-12-10 | $118.97 | $118.97 | $115.98 | $118.15 | 27,100 | — | — | — | — | — |
| 2021-12-09 | $121.12 | $121.12 | $117.54 | $117.94 | 27,100 | — | — | — | — | — |
| 2021-12-08 | $123.07 | $124.54 | $121.36 | $121.94 | 19,600 | — | — | — | — | — |
| 2021-12-07 | $123.22 | $125.22 | $122.29 | $123.24 | 26,700 | — | — | — | — | — |
| 2021-12-06 | $124.01 | $124.40 | $120.95 | $121.59 | 42,400 | — | — | — | — | — |
| 2021-12-03 | $122.29 | $125.33 | $120.02 | $122.65 | 35,400 | — | — | — | — | — |
| 2021-12-02 | $120.00 | $122.70 | $120.00 | $122.36 | 46,900 | — | — | — | — | — |
| 2021-12-01 | $123.23 | $125.26 | $119.00 | $119.47 | 73,400 | — | — | — | — | — |
| 2021-11-30 | $125.15 | $128.24 | $120.03 | $120.20 | 70,300 | — | — | — | — | — |
| 2021-11-29 | $130.67 | $130.67 | $125.89 | $126.51 | 32,700 | — | — | — | — | — |
| 2021-11-26 | $132.57 | $135.44 | $127.86 | $129.07 | 30,100 | — | — | — | — | — |
| 2021-11-24 | $136.35 | $137.95 | $135.26 | $135.94 | 15,800 | — | — | — | — | — |
| 2021-11-23 | $137.06 | $137.53 | $135.30 | $136.61 | 20,600 | — | — | — | — | — |
| 2021-11-22 | $138.08 | $139.96 | $135.66 | $136.36 | 39,200 | — | — | — | — | — |
| 2021-11-19 | $141.17 | $141.19 | $137.66 | $138.01 | 39,400 | — | — | — | — | — |
| 2021-11-18 | $142.36 | $144.18 | $140.88 | $141.02 | 57,100 | — | — | — | — | — |
| 2021-11-17 | $142.31 | $144.20 | $141.06 | $142.89 | 30,900 | — | — | — | — | — |
| 2021-11-16 | $139.70 | $143.27 | $139.18 | $142.23 | 32,200 | — | — | — | — | — |
| 2021-11-15 | $143.24 | $143.24 | $139.18 | $141.07 | 31,200 | — | — | — | — | — |
| 2021-11-12 | $143.32 | $144.53 | $141.72 | $142.49 | 19,600 | — | — | — | — | — |
| 2021-11-11 | $143.60 | $144.38 | $139.13 | $142.59 | 44,200 | — | — | — | — | — |
| 2021-11-10 | $140.24 | $142.50 | $139.68 | $141.33 | 19,200 | — | — | — | — | — |
| 2021-11-09 | $141.58 | $141.64 | $139.71 | $140.84 | 28,200 | — | — | — | — | — |
| 2021-11-08 | $140.28 | $144.53 | $136.54 | $141.09 | 39,300 | — | — | — | — | — |
| 2021-11-05 | $135.12 | $140.24 | $133.30 | $139.40 | 74,200 | — | — | — | — | — |
| 2021-11-04 | $136.78 | $140.14 | $133.89 | $134.41 | 52,100 | — | — | — | — | — |
| 2021-11-03 | $138.95 | $138.95 | $127.44 | $136.72 | 56,600 | — | — | — | — | — |
| 2021-11-02 | $143.64 | $145.50 | $142.53 | $144.01 | 32,800 | — | — | — | — | — |
| 2021-11-01 | $138.84 | $143.60 | $138.40 | $143.30 | 35,800 | — | — | — | — | — |
| 2021-10-29 | $137.98 | $140.14 | $137.96 | $138.62 | 32,200 | — | — | — | — | — |
| 2021-10-28 | $135.62 | $139.26 | $135.61 | $138.42 | 32,100 | — | — | — | $0.15 | — |
| 2021-10-27 | $137.33 | $138.92 | $135.31 | $135.33 | 26,600 | — | — | — | — | — |
| 2021-10-26 | $136.01 | $137.81 | $136.00 | $137.33 | 30,700 | — | — | — | — | — |
| 2021-10-25 | $136.78 | $137.97 | $135.87 | $136.17 | 25,600 | — | — | — | — | — |
| 2021-10-22 | $136.04 | $137.67 | $135.12 | $136.49 | 22,700 | — | — | — | — | — |
| 2021-10-21 | $136.36 | $136.76 | $134.80 | $136.30 | 25,000 | — | — | — | — | — |
| 2021-10-20 | $135.56 | $135.83 | $133.23 | $134.41 | 17,000 | — | — | — | — | — |
| 2021-10-19 | $138.68 | $139.25 | $135.15 | $135.15 | 34,100 | — | — | — | — | — |
| 2021-10-18 | $136.61 | $139.99 | $136.61 | $138.47 | 23,600 | — | — | — | — | — |
| 2021-10-15 | $139.88 | $143.00 | $137.04 | $137.16 | 44,500 | — | — | — | — | — |
| 2021-10-14 | $134.07 | $137.63 | $134.07 | $137.63 | 32,500 | — | — | — | — | — |
| 2021-10-13 | $132.15 | $133.68 | $131.58 | $132.43 | 15,500 | — | — | — | — | — |
| 2021-10-12 | $133.90 | $133.90 | $130.47 | $132.80 | 20,000 | — | — | — | — | — |
| 2021-10-11 | $135.91 | $137.25 | $132.25 | $132.80 | 23,000 | — | — | — | — | — |
| 2021-10-08 | $135.83 | $137.23 | $134.49 | $136.23 | 17,200 | — | — | — | — | — |
| 2021-10-07 | $133.71 | $136.69 | $133.71 | $135.49 | 51,200 | — | — | — | — | — |
| 2021-10-06 | $131.02 | $133.04 | $130.44 | $132.82 | 33,600 | — | — | — | — | — |
| 2021-10-05 | $133.00 | $134.44 | $131.53 | $132.67 | 40,900 | — | — | — | — | — |
| 2021-10-04 | $130.76 | $132.57 | $127.96 | $131.96 | 33,900 | — | — | — | — | — |
| 2021-10-01 | $128.68 | $131.00 | $127.05 | $130.75 | 36,000 | — | — | — | — | — |
| 2021-09-30 | $129.59 | $129.96 | $127.41 | $127.70 | 42,700 | — | — | — | — | — |
| 2021-09-29 | $127.05 | $129.13 | $126.67 | $128.70 | 16,600 | — | — | — | — | — |
| 2021-09-28 | $128.67 | $129.00 | $126.10 | $128.02 | 33,100 | — | — | — | — | — |
| 2021-09-27 | $125.26 | $129.93 | $124.90 | $128.58 | 64,000 | — | — | — | — | — |
| 2021-09-24 | $124.63 | $126.28 | $124.59 | $125.52 | 21,700 | — | — | — | — | — |
| 2021-09-23 | $124.35 | $126.19 | $124.21 | $125.05 | 24,500 | — | — | — | — | — |
| 2021-09-22 | $121.98 | $124.70 | $120.27 | $123.89 | 32,500 | — | — | — | — | — |
| 2021-09-21 | $122.11 | $122.11 | $119.57 | $121.22 | 32,100 | — | — | — | — | — |
| 2021-09-20 | $118.99 | $122.16 | $118.99 | $121.96 | 51,500 | — | — | — | — | — |
| 2021-09-17 | $127.49 | $127.49 | $122.06 | $122.06 | 225,400 | — | — | — | — | — |
| 2021-09-16 | $127.94 | $128.22 | $125.95 | $126.90 | 26,500 | — | — | — | — | — |
| 2021-09-15 | $125.43 | $128.21 | $124.22 | $127.84 | 37,400 | — | — | — | — | — |
| 2021-09-14 | $128.04 | $128.40 | $124.63 | $125.43 | 66,900 | — | — | — | — | — |
| 2021-09-13 | $130.68 | $130.68 | $126.94 | $127.25 | 27,900 | — | — | — | — | — |
| 2021-09-10 | $132.55 | $132.55 | $129.47 | $129.50 | 35,800 | — | — | — | — | — |
| 2021-09-09 | $130.67 | $133.15 | $130.41 | $131.45 | 34,000 | — | — | — | — | — |
| 2021-09-08 | $131.62 | $132.23 | $130.28 | $130.39 | 31,300 | — | — | — | — | — |
| 2021-09-07 | $130.45 | $132.79 | $129.92 | $131.82 | 37,600 | — | — | — | — | — |
| 2021-09-03 | $131.33 | $132.86 | $130.76 | $130.93 | 23,100 | — | — | — | — | — |
| 2021-09-02 | $129.95 | $132.55 | $129.95 | $132.00 | 30,800 | — | — | — | — | — |
| 2021-09-01 | $132.55 | $132.70 | $129.79 | $129.92 | 49,300 | — | — | — | — | — |
| 2021-08-31 | $134.69 | $134.69 | $132.46 | $132.79 | 55,100 | — | — | — | — | — |
| 2021-08-30 | $136.93 | $136.93 | $135.02 | $135.20 | 32,100 | — | — | — | — | — |
| 2021-08-27 | $132.05 | $137.46 | $131.81 | $137.04 | 57,100 | — | — | — | — | — |
| 2021-08-26 | $132.86 | $133.10 | $130.09 | $131.35 | 62,400 | — | — | — | — | — |
| 2021-08-25 | $133.28 | $134.00 | $132.10 | $133.32 | 39,400 | — | — | — | — | — |
| 2021-08-24 | $137.56 | $137.56 | $132.44 | $133.28 | 39,000 | — | — | — | — | — |
| 2021-08-23 | $131.80 | $135.48 | $131.80 | $134.25 | 55,200 | — | — | — | — | — |
| 2021-08-20 | $128.82 | $131.83 | $128.82 | $131.27 | 36,000 | — | — | — | — | — |
| 2021-08-19 | $127.63 | $129.64 | $127.49 | $129.12 | 24,700 | — | — | — | — | — |
| 2021-08-18 | $127.34 | $129.66 | $127.34 | $128.25 | 30,700 | — | — | — | — | — |
| 2021-08-17 | $128.84 | $130.71 | $123.73 | $127.22 | 23,600 | — | — | — | — | — |
| 2021-08-16 | $129.83 | $130.80 | $128.18 | $129.66 | 62,100 | — | — | — | — | — |
| 2021-08-13 | $132.09 | $132.76 | $128.55 | $129.85 | 29,500 | — | — | — | — | — |
| 2021-08-12 | $132.39 | $134.13 | $131.33 | $132.22 | 27,600 | — | — | — | — | — |
| 2021-08-11 | $133.29 | $133.79 | $130.10 | $132.14 | 56,200 | — | — | — | — | — |
| 2021-08-10 | $128.33 | $133.89 | $128.33 | $132.44 | 76,500 | — | — | — | — | — |
| 2021-08-09 | $128.47 | $128.59 | $125.89 | $128.06 | 45,000 | — | — | — | — | — |
| 2021-08-06 | $125.14 | $128.32 | $124.58 | $127.68 | 59,700 | — | — | — | — | — |
| 2021-08-05 | $120.87 | $124.04 | $120.39 | $123.54 | 29,300 | — | — | — | — | — |
| 2021-08-04 | $118.11 | $120.36 | $117.36 | $119.87 | 28,400 | — | — | — | — | — |
| 2021-08-03 | $117.59 | $119.78 | $117.59 | $119.58 | 38,800 | — | — | — | — | — |
| 2021-08-02 | $119.07 | $121.59 | $116.48 | $117.68 | 44,300 | — | — | — | — | — |
| 2021-07-30 | $117.10 | $118.56 | $117.10 | $118.29 | 27,400 | — | — | — | — | — |
| 2021-07-29 | $116.27 | $118.03 | $116.14 | $117.51 | 20,200 | — | — | — | — | — |
| 2021-07-28 | $114.60 | $115.99 | $113.93 | $115.34 | 20,600 | — | — | — | $0.15 | — |
| 2021-07-27 | $114.75 | $116.20 | $113.44 | $114.58 | 25,400 | — | — | — | — | — |
| 2021-07-26 | $116.71 | $116.71 | $114.67 | $115.33 | 14,500 | — | — | — | — | — |
| 2021-07-23 | $116.31 | $117.17 | $115.78 | $116.53 | 19,200 | — | — | — | — | — |
| 2021-07-22 | $116.79 | $116.79 | $115.44 | $115.69 | 25,400 | — | — | — | — | — |
| 2021-07-21 | $116.29 | $117.60 | $114.87 | $116.12 | 24,000 | — | — | — | — | — |
| 2021-07-20 | $112.14 | $117.14 | $112.14 | $115.75 | 66,100 | — | — | — | — | — |
| 2021-07-19 | $112.47 | $113.48 | $111.64 | $112.02 | 38,600 | — | — | — | — | — |
| 2021-07-16 | $114.61 | $115.79 | $113.65 | $114.51 | 71,000 | — | — | — | — | — |
| 2021-07-15 | $114.87 | $114.87 | $113.07 | $113.92 | 39,500 | — | — | — | — | — |
| 2021-07-14 | $116.68 | $116.68 | $115.05 | $115.22 | 36,400 | — | — | — | — | — |
| 2021-07-13 | $118.17 | $118.17 | $115.90 | $116.37 | 35,700 | — | — | — | — | — |
| 2021-07-12 | $118.30 | $119.34 | $117.25 | $118.83 | 23,400 | — | — | — | — | — |
| 2021-07-09 | $119.15 | $119.18 | $117.88 | $118.51 | 51,000 | — | — | — | — | — |
| 2021-07-08 | $117.83 | $119.44 | $117.12 | $117.83 | 32,500 | — | — | — | — | — |
| 2021-07-07 | $119.08 | $120.41 | $118.48 | $119.83 | 29,800 | — | — | — | — | — |
| 2021-07-06 | $118.92 | $119.38 | $116.75 | $118.82 | 46,000 | — | — | — | — | — |
| 2021-07-02 | $119.03 | $119.32 | $117.51 | $119.01 | 20,200 | — | — | — | — | — |
| 2021-07-01 | $119.49 | $119.79 | $118.09 | $118.59 | 47,700 | — | — | — | — | — |
| 2021-06-30 | $117.90 | $119.06 | $117.09 | $118.46 | 51,800 | — | — | — | — | — |
| 2021-06-29 | $117.00 | $118.25 | $116.77 | $118.06 | 38,000 | — | — | — | — | — |
| 2021-06-28 | $118.08 | $118.08 | $116.37 | $117.07 | 32,000 | — | — | — | — | — |
| 2021-06-25 | $117.36 | $120.12 | $116.69 | $117.94 | 193,600 | — | — | — | — | — |
| 2021-06-24 | $116.64 | $118.05 | $115.38 | $117.71 | 31,300 | — | — | — | — | — |
| 2021-06-23 | $117.53 | $119.40 | $115.83 | $116.25 | 60,900 | — | — | — | — | — |
| 2021-06-22 | $116.63 | $117.68 | $110.46 | $117.38 | 45,300 | — | — | — | — | — |
| 2021-06-21 | $115.70 | $117.46 | $115.70 | $116.86 | 46,500 | — | — | — | — | — |
| 2021-06-18 | $115.52 | $116.67 | $114.77 | $115.09 | 171,200 | — | — | — | — | — |
| 2021-06-17 | $116.58 | $116.76 | $114.64 | $116.75 | 62,300 | — | — | — | — | — |
| 2021-06-16 | $116.00 | $117.54 | $115.50 | $116.70 | 66,800 | — | — | — | — | — |
| 2021-06-15 | $114.60 | $116.95 | $114.51 | $116.50 | 49,200 | — | — | — | — | — |
| 2021-06-14 | $116.11 | $116.52 | $114.11 | $114.65 | 25,100 | — | — | — | — | — |
| 2021-06-11 | $116.83 | $117.86 | $115.15 | $115.56 | 35,200 | — | — | — | — | — |
| 2021-06-10 | $117.80 | $117.80 | $115.28 | $116.16 | 36,700 | — | — | — | — | — |
| 2021-06-09 | $118.92 | $119.49 | $117.15 | $117.80 | 57,500 | — | — | — | — | — |
| 2021-06-08 | $117.34 | $119.27 | $117.34 | $118.69 | 39,500 | — | — | — | — | — |
| 2021-06-07 | $118.53 | $119.00 | $116.49 | $117.61 | 68,700 | — | — | — | — | — |
| 2021-06-04 | $118.75 | $120.97 | $118.14 | $118.92 | 51,400 | — | — | — | — | — |
| 2021-06-03 | $116.60 | $118.91 | $115.86 | $118.56 | 79,100 | — | — | — | — | — |
| 2021-06-02 | $120.72 | $121.00 | $117.00 | $117.16 | 85,100 | — | — | — | — | — |
| 2021-06-01 | $122.13 | $124.80 | $119.38 | $120.47 | 88,600 | — | — | — | — | — |
| 2021-05-28 | $123.42 | $125.07 | $121.63 | $121.82 | 25,800 | — | — | — | — | — |
| 2021-05-27 | $124.66 | $125.95 | $123.72 | $123.90 | 65,600 | — | — | — | — | — |
| 2021-05-26 | $122.80 | $125.94 | $122.76 | $123.16 | 49,400 | — | — | — | — | — |
| 2021-05-25 | $123.58 | $124.00 | $121.54 | $122.71 | 90,800 | — | — | — | — | — |
| 2021-05-24 | $124.63 | $126.78 | $121.43 | $123.43 | 65,000 | — | — | — | — | — |
| 2021-05-21 | $125.70 | $127.30 | $124.80 | $124.80 | 91,400 | — | — | — | — | — |
| 2021-05-20 | $122.00 | $125.93 | $120.14 | $125.40 | 61,900 | — | — | — | — | — |
| 2021-05-19 | $123.45 | $123.45 | $120.71 | $121.81 | 47,400 | — | — | — | — | — |
| 2021-05-18 | $128.90 | $128.90 | $124.14 | $124.33 | 27,500 | — | — | — | — | — |
| 2021-05-17 | $127.86 | $127.92 | $124.82 | $127.92 | 49,500 | — | — | — | — | — |
| 2021-05-14 | $125.84 | $131.99 | $125.84 | $128.93 | 37,300 | — | — | — | — | — |
| 2021-05-13 | $122.53 | $125.90 | $122.53 | $125.38 | 76,300 | — | — | — | — | — |
| 2021-05-12 | $125.06 | $126.79 | $121.81 | $122.37 | 51,200 | — | — | — | — | — |
| 2021-05-11 | $127.59 | $127.98 | $125.62 | $126.00 | 54,900 | — | — | — | — | — |
| 2021-05-10 | $134.28 | $134.34 | $129.78 | $129.78 | 36,500 | — | — | — | — | — |
| 2021-05-07 | $134.38 | $134.90 | $133.75 | $134.20 | 35,900 | — | — | — | — | — |
| 2021-05-06 | $132.44 | $134.55 | $132.19 | $133.74 | 76,300 | — | — | — | — | — |
| 2021-05-05 | $133.77 | $134.53 | $132.62 | $132.97 | 36,800 | — | — | — | — | — |
| 2021-05-04 | $135.37 | $135.50 | $133.37 | $133.54 | 107,000 | — | — | — | — | — |
| 2021-05-03 | $136.07 | $138.44 | $135.29 | $135.79 | 47,200 | — | — | — | — | — |
| 2021-04-30 | $135.88 | $136.76 | $134.60 | $135.41 | 45,900 | — | — | — | — | — |
| 2021-04-29 | $138.33 | $138.83 | $136.69 | $137.40 | 51,300 | — | — | — | $0.15 | — |
| 2021-04-28 | $138.56 | $138.62 | $136.59 | $137.01 | 31,200 | — | — | — | — | — |
| 2021-04-27 | $140.00 | $141.69 | $138.19 | $138.56 | 40,200 | — | — | — | — | — |
| 2021-04-26 | $141.67 | $142.98 | $139.91 | $140.32 | 26,100 | — | — | — | — | — |
| 2021-04-23 | $141.49 | $143.78 | $140.73 | $141.27 | 42,000 | — | — | — | — | — |
| 2021-04-22 | $140.31 | $142.27 | $139.14 | $141.33 | 27,800 | — | — | — | — | — |
| 2021-04-21 | $139.00 | $142.38 | $139.00 | $140.15 | 31,100 | — | — | — | — | — |
| 2021-04-20 | $138.90 | $140.15 | $136.88 | $139.89 | 71,500 | — | — | — | — | — |
| 2021-04-19 | $139.72 | $142.46 | $137.41 | $138.82 | 40,800 | — | — | — | — | — |
| 2021-04-16 | $140.57 | $140.94 | $135.15 | $140.52 | 28,000 | — | — | — | — | — |
| 2021-04-15 | $139.36 | $139.69 | $136.49 | $139.39 | 32,700 | — | — | — | — | — |
| 2021-04-14 | $137.54 | $138.85 | $137.05 | $138.55 | 32,000 | — | — | — | — | — |
| 2021-04-13 | $139.37 | $139.37 | $136.14 | $137.38 | 30,800 | — | — | — | — | — |
| 2021-04-12 | $140.48 | $140.48 | $137.97 | $139.37 | 34,300 | — | — | — | — | — |
| 2021-04-09 | $137.65 | $140.36 | $137.33 | $140.34 | 28,600 | — | — | — | — | — |
| 2021-04-08 | $137.12 | $140.52 | $135.49 | $137.49 | 56,700 | — | — | — | — | — |
| 2021-04-07 | $139.77 | $140.98 | $136.01 | $137.00 | 43,500 | — | — | — | — | — |
| 2021-04-06 | $138.74 | $141.25 | $138.47 | $140.24 | 49,100 | — | — | — | — | — |
| 2021-04-05 | $137.65 | $139.06 | $136.32 | $138.99 | 42,300 | — | — | — | — | — |
| 2021-04-01 | $135.02 | $136.38 | $133.09 | $136.32 | 38,400 | — | — | — | — | — |
| 2021-03-31 | $135.68 | $135.68 | $132.74 | $135.00 | 100,400 | — | — | — | — | — |
| 2021-03-30 | $134.39 | $135.90 | $133.51 | $135.05 | 51,900 | — | — | — | — | — |
| 2021-03-29 | $135.68 | $136.00 | $133.43 | $134.40 | 50,300 | — | — | — | — | — |
| 2021-03-26 | $131.89 | $135.73 | $131.02 | $135.70 | 71,900 | — | — | — | — | — |
| 2021-03-25 | $130.50 | $131.63 | $128.47 | $131.01 | 57,500 | — | — | — | — | — |
| 2021-03-24 | $129.11 | $133.40 | $129.11 | $131.50 | 65,500 | — | — | — | — | — |
| 2021-03-23 | $128.83 | $130.16 | $127.15 | $128.40 | 99,100 | — | — | — | — | — |
| 2021-03-22 | $131.85 | $131.85 | $127.58 | $130.11 | 95,000 | — | — | — | — | — |
| 2021-03-19 | $131.55 | $132.19 | $130.00 | $132.00 | 175,900 | — | — | — | — | — |
| 2021-03-18 | $132.90 | $133.71 | $130.72 | $132.55 | 60,400 | — | — | — | — | — |
| 2021-03-17 | $133.76 | $134.04 | $130.23 | $132.92 | 39,100 | — | — | — | — | — |
| 2021-03-16 | $133.64 | $134.21 | $132.08 | $133.57 | 31,500 | — | — | — | — | — |
| 2021-03-15 | $137.33 | $137.86 | $133.24 | $134.20 | 38,200 | — | — | — | — | — |
| 2021-03-12 | $135.56 | $138.93 | $134.72 | $138.33 | 31,100 | — | — | — | — | — |
| 2021-03-11 | $137.48 | $139.01 | $134.00 | $135.09 | 64,500 | — | — | — | — | — |
| 2021-03-10 | $134.99 | $138.50 | $132.68 | $136.21 | 45,800 | — | — | — | — | — |
| 2021-03-09 | $131.20 | $134.07 | $129.74 | $133.20 | 68,700 | — | — | — | — | — |
| 2021-03-08 | $129.23 | $132.91 | $128.02 | $130.83 | 63,700 | — | — | — | — | — |
| 2021-03-05 | $126.73 | $129.14 | $124.12 | $128.21 | 80,400 | — | — | — | — | — |
| 2021-03-04 | $128.05 | $128.05 | $124.21 | $124.90 | 79,300 | — | — | — | — | — |
| 2021-03-03 | $127.19 | $131.00 | $126.36 | $128.22 | 57,900 | — | — | — | — | — |
| 2021-03-02 | $129.78 | $130.26 | $126.44 | $127.08 | 50,700 | — | — | — | — | — |
| 2021-03-01 | $128.23 | $130.76 | $126.39 | $129.31 | 43,300 | — | — | — | — | — |
| 2021-02-26 | $127.89 | $128.94 | $125.57 | $125.57 | 69,600 | — | — | — | — | — |
| 2021-02-25 | $132.40 | $132.40 | $125.97 | $126.81 | 36,700 | — | — | — | — | — |
| 2021-02-24 | $127.74 | $132.17 | $126.86 | $132.13 | 42,700 | — | — | — | — | — |
| 2021-02-23 | $126.07 | $128.87 | $124.80 | $127.57 | 76,600 | — | — | — | — | — |
| 2021-02-22 | $131.34 | $131.48 | $126.20 | $127.14 | 55,300 | — | — | — | — | — |
| 2021-02-19 | $128.25 | $132.18 | $127.31 | $131.34 | 50,600 | — | — | — | — | — |
| 2021-02-18 | $127.99 | $131.02 | $126.67 | $128.15 | 74,400 | — | — | — | — | — |
| 2021-02-17 | $128.53 | $128.93 | $122.82 | $127.98 | 48,900 | — | — | — | — | — |
| 2021-02-16 | $127.77 | $130.98 | $127.68 | $129.00 | 77,900 | — | — | — | — | — |
| 2021-02-12 | $126.06 | $128.48 | $124.69 | $128.22 | 52,800 | — | — | — | — | — |
| 2021-02-11 | $125.77 | $127.13 | $123.21 | $126.68 | 52,300 | — | — | — | — | — |
| 2021-02-10 | $128.11 | $128.28 | $125.17 | $125.77 | 62,300 | — | — | — | — | — |
| 2021-02-09 | $125.24 | $129.36 | $124.97 | $128.10 | 81,400 | — | — | — | — | — |
| 2021-02-08 | $119.18 | $126.92 | $119.10 | $126.18 | 83,400 | — | — | — | — | — |
| 2021-02-05 | $123.03 | $123.03 | $116.91 | $118.99 | 136,200 | — | — | — | — | — |
| 2021-02-04 | $120.25 | $123.67 | $119.98 | $122.90 | 39,100 | — | — | — | — | — |
| 2021-02-03 | $121.91 | $121.91 | $120.00 | $120.75 | 89,400 | — | — | — | — | — |
| 2021-02-02 | $123.27 | $124.58 | $121.54 | $122.80 | 29,400 | — | — | — | — | — |
| 2021-02-01 | $117.32 | $123.23 | $116.22 | $121.33 | 57,400 | — | — | — | — | — |
| 2021-01-29 | $119.45 | $119.45 | $112.86 | $116.52 | 63,500 | — | — | — | — | — |
| 2021-01-28 | $117.63 | $122.00 | $117.29 | $120.45 | 39,500 | — | — | — | $0.14 | — |
| 2021-01-27 | $119.43 | $122.50 | $115.10 | $116.12 | 50,300 | — | — | — | — | — |
| 2021-01-26 | $123.64 | $125.18 | $121.11 | $121.86 | 47,200 | — | — | — | — | — |
| 2021-01-25 | $125.53 | $126.00 | $122.72 | $123.19 | 35,600 | — | — | — | — | — |
| 2021-01-22 | $123.15 | $126.33 | $123.15 | $126.00 | 52,400 | — | — | — | — | — |
| 2021-01-21 | $126.23 | $126.53 | $123.31 | $124.67 | 34,500 | — | — | — | — | — |
| 2021-01-20 | $124.88 | $127.40 | $124.79 | $126.21 | 35,400 | — | — | — | — | — |
| 2021-01-19 | $126.41 | $127.64 | $124.22 | $125.45 | 94,600 | — | — | — | — | — |
| 2021-01-15 | $123.22 | $125.39 | $121.81 | $124.86 | 60,500 | — | — | — | — | — |
| 2021-01-14 | $121.98 | $125.49 | $121.13 | $124.28 | 27,800 | — | — | — | — | — |
| 2021-01-13 | $124.69 | $125.00 | $120.36 | $121.73 | 27,200 | — | — | — | — | — |
| 2021-01-12 | $123.01 | $126.63 | $120.26 | $124.69 | 78,200 | — | — | — | — | — |
| 2021-01-11 | $120.86 | $123.01 | $120.86 | $123.01 | 35,400 | — | — | — | — | — |
| 2021-01-08 | $124.08 | $125.65 | $119.85 | $122.07 | 99,900 | — | — | — | — | — |
| 2021-01-07 | $118.28 | $123.88 | $117.81 | $122.60 | 66,300 | — | — | — | — | — |
| 2021-01-06 | $115.87 | $120.46 | $115.08 | $117.80 | 57,300 | — | — | — | — | — |
| 2021-01-05 | $109.82 | $114.60 | $109.21 | $113.93 | 47,200 | — | — | — | — | — |
| 2021-01-04 | $111.98 | $113.83 | $109.74 | $110.67 | 85,700 | — | — | — | — | — |
| 2020-12-31 | $111.17 | $112.87 | $110.37 | $111.91 | 45,300 | — | — | — | — | — |
| 2020-12-30 | $111.97 | $112.55 | $111.29 | $111.58 | 24,700 | — | — | — | — | — |
| 2020-12-29 | $112.13 | $112.13 | $110.29 | $111.06 | 34,600 | — | — | — | — | — |
| 2020-12-28 | $113.55 | $113.72 | $111.22 | $112.49 | 29,600 | — | — | — | — | — |
| 2020-12-24 | $111.13 | $112.36 | $110.01 | $111.70 | 37,300 | — | — | — | — | — |
| 2020-12-23 | $111.97 | $112.66 | $110.70 | $111.21 | 20,800 | — | — | — | — | — |
| 2020-12-22 | $112.23 | $113.32 | $111.35 | $111.92 | 27,100 | — | — | — | — | — |
| 2020-12-21 | $107.84 | $112.59 | $107.84 | $112.59 | 64,100 | — | — | — | — | — |
| 2020-12-18 | $116.93 | $117.32 | $110.22 | $110.56 | 145,300 | — | — | — | — | — |
| 2020-12-17 | $113.40 | $116.46 | $113.40 | $116.28 | 34,100 | — | — | — | — | — |
| 2020-12-16 | $114.90 | $116.05 | $112.89 | $114.02 | 46,300 | — | — | — | — | — |
| 2020-12-15 | $112.28 | $116.15 | $111.83 | $114.91 | 66,300 | — | — | — | — | — |
| 2020-12-14 | $110.04 | $111.46 | $109.55 | $110.99 | 47,100 | — | — | — | — | — |
| 2020-12-11 | $107.86 | $110.48 | $102.90 | $110.04 | 39,000 | — | — | — | — | — |
| 2020-12-10 | $108.62 | $108.90 | $105.78 | $108.34 | 44,900 | — | — | — | — | — |
| 2020-12-09 | $108.26 | $109.46 | $107.66 | $108.80 | 36,900 | — | — | — | — | — |
| 2020-12-08 | $104.74 | $107.99 | $104.50 | $107.19 | 57,200 | — | — | — | — | — |
| 2020-12-07 | $106.43 | $107.50 | $104.43 | $104.74 | 39,200 | — | — | — | — | — |
| 2020-12-04 | $105.14 | $107.63 | $104.67 | $106.43 | 47,400 | — | — | — | — | — |
| 2020-12-03 | $104.42 | $106.72 | $103.04 | $105.09 | 38,900 | — | — | — | — | — |
| 2020-12-02 | $106.17 | $107.28 | $103.35 | $104.39 | 37,800 | — | — | — | — | — |
| 2020-12-01 | $108.78 | $111.00 | $106.27 | $106.31 | 49,100 | — | — | — | — | — |
| 2020-11-30 | $107.10 | $108.35 | $106.58 | $107.29 | 66,300 | — | — | — | — | — |
| 2020-11-27 | $109.60 | $110.18 | $107.41 | $108.25 | 23,900 | — | — | — | — | — |
| 2020-11-25 | $114.07 | $114.07 | $108.90 | $109.95 | 54,500 | — | — | — | — | — |
| 2020-11-24 | $111.89 | $115.70 | $111.08 | $114.59 | 57,100 | — | — | — | — | — |
| 2020-11-23 | $109.81 | $110.83 | $108.61 | $110.33 | 35,100 | — | — | — | — | — |
| 2020-11-20 | $109.51 | $111.17 | $106.36 | $108.50 | 78,100 | — | — | — | — | — |
| 2020-11-19 | $110.07 | $111.60 | $107.72 | $111.60 | 43,200 | — | — | — | — | — |
| 2020-11-18 | $113.88 | $114.00 | $110.93 | $111.04 | 35,400 | — | — | — | — | — |
| 2020-11-17 | $110.43 | $114.33 | $109.67 | $113.93 | 78,400 | — | — | — | — | — |
| 2020-11-16 | $108.00 | $112.14 | $106.71 | $111.77 | 68,400 | — | — | — | — | — |
| 2020-11-13 | $105.17 | $107.31 | $104.06 | $106.55 | 36,300 | — | — | — | — | — |
| 2020-11-12 | $105.79 | $105.94 | $103.75 | $104.35 | 31,000 | — | — | — | — | — |
| 2020-11-11 | $110.34 | $110.34 | $106.05 | $106.78 | 34,900 | — | — | — | — | — |
| 2020-11-10 | $105.22 | $110.85 | $105.12 | $109.72 | 60,900 | — | — | — | — | — |
| 2020-11-09 | $107.71 | $108.82 | $103.24 | $104.01 | 75,100 | — | — | — | — | — |
| 2020-11-06 | $104.08 | $107.00 | $102.50 | $103.01 | 90,600 | — | — | — | — | — |
| 2020-11-05 | $89.55 | $103.72 | $89.55 | $103.32 | 181,600 | — | — | — | — | — |
| 2020-11-04 | $91.48 | $92.23 | $89.02 | $89.23 | 48,000 | — | — | — | — | — |
| 2020-11-03 | $89.90 | $93.14 | $89.90 | $92.50 | 163,400 | — | — | — | — | — |
| 2020-11-02 | $86.21 | $89.25 | $86.21 | $88.73 | 70,100 | — | — | — | — | — |
| 2020-10-30 | $87.53 | $87.53 | $81.51 | $85.53 | 51,500 | — | — | — | — | — |
| 2020-10-29 | $82.51 | $84.12 | $82.51 | $83.37 | 46,500 | — | — | — | $0.14 | — |
| 2020-10-28 | $83.35 | $84.73 | $82.50 | $83.04 | 116,100 | — | — | — | — | — |
| 2020-10-27 | $84.47 | $85.30 | $82.74 | $84.50 | 51,700 | — | — | — | — | — |
| 2020-10-26 | $84.27 | $85.60 | $83.00 | $84.71 | 31,300 | — | — | — | — | — |
| 2020-10-23 | $84.36 | $85.26 | $84.00 | $85.02 | 63,600 | — | — | — | — | — |
| 2020-10-22 | $84.19 | $84.53 | $83.48 | $83.95 | 69,200 | — | — | — | — | — |
| 2020-10-21 | $86.45 | $86.97 | $84.96 | $85.13 | 31,100 | — | — | — | — | — |
| 2020-10-20 | $87.14 | $88.11 | $86.00 | $86.62 | 32,300 | — | — | — | — | — |
| 2020-10-19 | $87.06 | $89.04 | $86.85 | $87.01 | 55,700 | — | — | — | — | — |
| 2020-10-16 | $86.68 | $88.25 | $86.46 | $87.15 | 53,100 | — | — | — | — | — |
| 2020-10-15 | $85.12 | $87.01 | $85.12 | $86.87 | 57,200 | — | — | — | — | — |
| 2020-10-14 | $85.79 | $86.46 | $85.61 | $86.00 | 26,900 | — | — | — | — | — |
| 2020-10-13 | $86.46 | $86.97 | $83.61 | $86.00 | 32,400 | — | — | — | — | — |
| 2020-10-12 | $85.93 | $87.27 | $85.22 | $86.97 | 60,600 | — | — | — | — | — |
| 2020-10-09 | $84.58 | $86.43 | $84.58 | $85.55 | 44,700 | — | — | — | — | — |
| 2020-10-08 | $83.72 | $85.54 | $83.48 | $84.40 | 66,800 | — | — | — | — | — |
| 2020-10-07 | $81.22 | $83.21 | $81.22 | $83.00 | 44,300 | — | — | — | — | — |
| 2020-10-06 | $80.61 | $81.40 | $79.74 | $80.75 | 60,900 | — | — | — | — | — |
| 2020-10-05 | $78.92 | $80.17 | $78.39 | $80.00 | 51,100 | — | — | — | — | — |
| 2020-10-02 | $76.64 | $78.96 | $76.25 | $78.59 | 45,300 | — | — | — | — | — |
| 2020-10-01 | $77.37 | $77.91 | $76.82 | $77.67 | 46,100 | — | — | — | — | — |
| 2020-09-30 | $78.08 | $78.93 | $76.83 | $77.25 | 37,300 | — | — | — | — | — |
| 2020-09-29 | $77.13 | $78.18 | $77.11 | $77.93 | 101,600 | — | — | — | — | — |
| 2020-09-28 | $76.41 | $78.00 | $76.41 | $77.50 | 116,000 | — | — | — | — | — |
| 2020-09-25 | $74.38 | $75.95 | $74.38 | $75.61 | 53,300 | — | — | — | — | — |
| 2020-09-24 | $74.07 | $75.14 | $73.98 | $74.92 | 46,000 | — | — | — | — | — |
| 2020-09-23 | $74.70 | $75.51 | $73.87 | $74.22 | 66,800 | — | — | — | — | — |
| 2020-09-22 | $74.71 | $74.72 | $73.77 | $74.67 | 38,100 | — | — | — | — | — |
| 2020-09-21 | $73.86 | $74.61 | $73.07 | $74.39 | 84,800 | — | — | — | — | — |
| 2020-09-18 | $75.88 | $76.66 | $74.46 | $75.14 | 274,800 | — | — | — | — | — |
| 2020-09-17 | $74.27 | $76.08 | $74.00 | $75.23 | 52,900 | — | — | — | — | — |
| 2020-09-16 | $74.69 | $75.26 | $74.18 | $74.95 | 44,000 | — | — | — | — | — |
| 2020-09-15 | $74.92 | $74.96 | $74.14 | $74.27 | 29,900 | — | — | — | — | — |
| 2020-09-14 | $74.93 | $75.60 | $74.40 | $74.67 | 57,200 | — | — | — | — | — |
| 2020-09-11 | $74.99 | $75.37 | $74.23 | $74.34 | 58,500 | — | — | — | — | — |
| 2020-09-10 | $73.97 | $75.55 | $73.97 | $75.05 | 58,300 | — | — | — | — | — |
| 2020-09-09 | $74.99 | $76.01 | $74.12 | $74.29 | 62,000 | — | — | — | — | — |
| 2020-09-08 | $75.11 | $75.40 | $74.30 | $74.90 | 84,000 | — | — | — | — | — |
| 2020-09-04 | $76.87 | $77.00 | $74.76 | $75.46 | 53,200 | — | — | — | — | — |
| 2020-09-03 | $77.88 | $78.97 | $75.44 | $75.75 | 52,600 | — | — | — | — | — |
| 2020-09-02 | $73.57 | $78.37 | $73.57 | $78.25 | 78,500 | — | — | — | — | — |
| 2020-09-01 | $71.80 | $73.93 | $71.69 | $73.76 | 39,200 | — | — | — | — | — |
| 2020-08-31 | $72.66 | $72.66 | $71.02 | $72.25 | 65,600 | — | — | — | — | — |
| 2020-08-28 | $72.02 | $73.41 | $72.02 | $72.98 | 26,000 | — | — | — | — | — |
| 2020-08-27 | $72.59 | $72.59 | $70.61 | $71.75 | 23,800 | — | — | — | — | — |
| 2020-08-26 | $73.13 | $73.71 | $72.17 | $72.28 | 27,100 | — | — | — | — | — |
| 2020-08-25 | $73.79 | $73.97 | $72.13 | $73.48 | 33,000 | — | — | — | — | — |
| 2020-08-24 | $73.12 | $73.30 | $72.41 | $73.30 | 28,000 | — | — | — | — | — |
| 2020-08-21 | $73.02 | $73.23 | $72.13 | $72.80 | 33,300 | — | — | — | — | — |
| 2020-08-20 | $73.60 | $74.40 | $73.20 | $73.24 | 90,800 | — | — | — | — | — |
| 2020-08-19 | $75.22 | $75.23 | $73.56 | $73.90 | 22,300 | — | — | — | — | — |
| 2020-08-18 | $75.50 | $75.68 | $74.73 | $74.74 | 32,100 | — | — | — | — | — |
| 2020-08-17 | $74.60 | $75.81 | $73.90 | $75.51 | 31,500 | — | — | — | — | — |
| 2020-08-14 | $74.90 | $75.55 | $73.85 | $74.69 | 23,600 | — | — | — | — | — |
| 2020-08-13 | $75.39 | $75.81 | $74.44 | $75.11 | 23,600 | — | — | — | — | — |
| 2020-08-12 | $75.72 | $76.58 | $74.56 | $75.87 | 32,800 | — | — | — | — | — |
| 2020-08-11 | $75.36 | $76.89 | $74.65 | $74.87 | 62,600 | — | — | — | — | — |
| 2020-08-10 | $73.35 | $75.41 | $73.35 | $74.77 | 29,800 | — | — | — | — | — |
| 2020-08-07 | $72.69 | $73.31 | $71.43 | $73.31 | 46,500 | — | — | — | — | — |
| 2020-08-06 | $72.55 | $73.86 | $71.48 | $72.89 | 72,500 | — | — | — | — | — |
| 2020-08-05 | $74.22 | $74.22 | $71.45 | $72.60 | 59,200 | — | — | — | — | — |
| 2020-08-04 | $71.68 | $73.98 | $71.68 | $73.49 | 62,400 | — | — | — | — | — |
| 2020-08-03 | $72.51 | $73.39 | $66.00 | $71.78 | 75,300 | — | — | — | — | — |
| 2020-07-31 | $66.30 | $67.02 | $64.72 | $66.79 | 66,800 | — | — | — | — | — |
| 2020-07-30 | $67.81 | $67.83 | $66.14 | $66.70 | 30,400 | — | — | — | $0.14 | — |
| 2020-07-29 | $67.13 | $69.10 | $67.13 | $68.83 | 62,200 | — | — | — | — | — |
| 2020-07-28 | $68.08 | $68.57 | $67.03 | $67.28 | 47,800 | — | — | — | — | — |
| 2020-07-27 | $67.50 | $69.10 | $67.38 | $68.73 | 28,800 | — | — | — | — | — |
| 2020-07-24 | $68.01 | $68.32 | $67.35 | $67.62 | 27,900 | — | — | — | — | — |
| 2020-07-23 | $68.70 | $69.99 | $67.90 | $68.05 | 55,600 | — | — | — | — | — |
| 2020-07-22 | $70.13 | $70.13 | $68.22 | $68.58 | 52,600 | — | — | — | — | — |
| 2020-07-21 | $71.12 | $72.36 | $69.89 | $70.67 | 33,200 | — | — | — | — | — |
| 2020-07-20 | $70.03 | $71.43 | $66.02 | $70.43 | 42,400 | — | — | — | — | — |
| 2020-07-17 | $70.35 | $71.78 | $69.69 | $70.55 | 24,900 | — | — | — | — | — |
| 2020-07-16 | $70.93 | $71.48 | $69.64 | $70.32 | 38,700 | — | — | — | — | — |
| 2020-07-15 | $72.35 | $74.24 | $71.02 | $71.27 | 62,500 | — | — | — | — | — |
| 2020-07-14 | $68.17 | $70.94 | $68.17 | $70.91 | 55,600 | — | — | — | — | — |
| 2020-07-13 | $67.85 | $69.52 | $66.77 | $68.27 | 44,700 | — | — | — | — | — |
| 2020-07-10 | $65.80 | $67.94 | $65.41 | $67.01 | 45,000 | — | — | — | — | — |
| 2020-07-09 | $66.90 | $67.18 | $64.88 | $65.69 | 66,800 | — | — | — | — | — |
| 2020-07-08 | $67.37 | $69.30 | $66.29 | $67.05 | 60,800 | — | — | — | — | — |
| 2020-07-07 | $69.25 | $69.47 | $67.50 | $67.63 | 40,500 | — | — | — | — | — |
| 2020-07-06 | $70.80 | $70.80 | $68.83 | $69.91 | 40,100 | — | — | — | — | — |
| 2020-07-02 | $69.05 | $70.50 | $68.01 | $69.80 | 48,200 | — | — | — | — | — |
| 2020-07-01 | $68.95 | $69.98 | $67.81 | $67.90 | 37,200 | — | — | — | — | — |
| 2020-06-30 | $68.02 | $69.64 | $68.02 | $69.11 | 68,700 | — | — | — | — | — |
| 2020-06-29 | $67.11 | $69.63 | $67.08 | $68.49 | 49,300 | — | — | — | — | — |
| 2020-06-26 | $66.08 | $67.07 | $65.03 | $66.12 | 152,400 | — | — | — | — | — |
| 2020-06-25 | $66.19 | $67.02 | $64.64 | $66.60 | 70,800 | — | — | — | — | — |
| 2020-06-24 | $67.52 | $67.52 | $65.06 | $66.49 | 60,900 | — | — | — | — | — |
| 2020-06-23 | $69.22 | $69.22 | $67.75 | $68.13 | 24,300 | — | — | — | — | — |
| 2020-06-22 | $67.49 | $68.65 | $66.35 | $68.42 | 56,300 | — | — | — | — | — |
| 2020-06-19 | $69.71 | $69.71 | $67.14 | $67.82 | 81,900 | — | — | — | — | — |
| 2020-06-18 | $69.37 | $69.95 | $68.43 | $68.81 | 38,800 | — | — | — | — | — |
| 2020-06-17 | $69.84 | $70.74 | $69.39 | $69.76 | 25,600 | — | — | — | — | — |
| 2020-06-16 | $72.62 | $72.69 | $69.82 | $71.18 | 48,500 | — | — | — | — | — |
| 2020-06-15 | $67.21 | $71.46 | $67.08 | $70.28 | 47,400 | — | — | — | — | — |
| 2020-06-12 | $72.30 | $72.30 | $67.75 | $69.04 | 113,000 | — | — | — | — | — |
| 2020-06-11 | $72.56 | $72.97 | $69.70 | $69.85 | 65,700 | — | — | — | — | — |
| 2020-06-10 | $76.93 | $76.93 | $74.25 | $74.86 | 73,500 | — | — | — | — | — |
| 2020-06-09 | $75.92 | $78.35 | $75.13 | $76.84 | 71,600 | — | — | — | — | — |
| 2020-06-08 | $79.81 | $80.46 | $77.29 | $77.48 | 68,900 | — | — | — | — | — |
| 2020-06-05 | $77.68 | $80.11 | $76.85 | $78.86 | 62,200 | — | — | — | — | — |
| 2020-06-04 | $73.30 | $75.85 | $73.30 | $75.00 | 61,000 | — | — | — | — | — |
| 2020-06-03 | $73.23 | $76.08 | $73.06 | $74.61 | 85,800 | — | — | — | — | — |
| 2020-06-02 | $72.78 | $73.28 | $71.93 | $72.32 | 73,300 | — | — | — | — | — |
| 2020-06-01 | $71.83 | $73.01 | $70.50 | $72.09 | 100,100 | — | — | — | — | — |
| 2020-05-29 | $71.73 | $72.28 | $70.46 | $71.56 | 65,900 | — | — | — | — | — |
| 2020-05-28 | $71.48 | $73.52 | $70.92 | $72.33 | 97,100 | — | — | — | — | — |
| 2020-05-27 | $69.82 | $70.42 | $69.15 | $70.26 | 71,400 | — | — | — | — | — |
| 2020-05-26 | $67.95 | $69.01 | $67.48 | $68.43 | 43,900 | — | — | — | — | — |
| 2020-05-22 | $66.42 | $66.42 | $65.38 | $66.15 | 39,700 | — | — | — | — | — |
| 2020-05-21 | $67.09 | $68.19 | $65.97 | $66.39 | 43,100 | — | — | — | — | — |
| 2020-05-20 | $68.68 | $71.64 | $64.45 | $67.72 | 73,700 | — | — | — | — | — |
| 2020-05-19 | $66.66 | $67.50 | $65.39 | $65.54 | 43,100 | — | — | — | — | — |
| 2020-05-18 | $64.89 | $67.09 | $64.64 | $66.83 | 72,900 | — | — | — | — | — |
| 2020-05-15 | $62.16 | $63.88 | $62.16 | $62.51 | 50,400 | — | — | — | — | — |
| 2020-05-14 | $60.68 | $62.43 | $60.08 | $62.43 | 48,000 | — | — | — | — | — |
| 2020-05-13 | $63.66 | $64.43 | $61.00 | $62.20 | 71,700 | — | — | — | — | — |
| 2020-05-12 | $66.76 | $66.80 | $63.88 | $63.96 | 91,100 | — | — | — | — | — |
| 2020-05-11 | $65.91 | $67.05 | $65.05 | $66.29 | 64,600 | — | — | — | — | — |
| 2020-05-08 | $66.12 | $67.58 | $65.89 | $66.55 | 55,500 | — | — | — | — | — |
| 2020-05-07 | $65.09 | $65.49 | $64.08 | $64.86 | 51,800 | — | — | — | — | — |
| 2020-05-06 | $65.97 | $66.37 | $64.27 | $64.28 | 41,500 | — | — | — | — | — |
| 2020-05-05 | $66.40 | $67.44 | $65.64 | $65.84 | 47,200 | — | — | — | — | — |
| 2020-05-04 | $64.10 | $65.32 | $63.12 | $65.32 | 100,000 | — | — | — | — | — |
| 2020-05-01 | $65.00 | $65.97 | $64.15 | $64.62 | 65,500 | — | — | — | — | — |
| 2020-04-30 | $67.52 | $67.76 | $66.14 | $66.24 | 88,100 | — | — | — | $0.14 | — |
| 2020-04-29 | $68.88 | $69.97 | $66.98 | $69.40 | 67,700 | — | — | — | — | — |
| 2020-04-28 | $67.16 | $67.26 | $65.48 | $66.62 | 44,900 | — | — | — | — | — |
| 2020-04-27 | $66.20 | $66.50 | $64.78 | $66.01 | 68,200 | — | — | — | — | — |
| 2020-04-24 | $65.49 | $66.16 | $64.54 | $65.79 | 43,400 | — | — | — | — | — |
| 2020-04-23 | $65.32 | $66.17 | $64.65 | $65.52 | 58,200 | — | — | — | — | — |
| 2020-04-22 | $66.56 | $66.70 | $64.74 | $65.23 | 37,400 | — | — | — | — | — |
| 2020-04-21 | $62.52 | $65.61 | $62.52 | $65.00 | 54,700 | — | — | — | — | — |
| 2020-04-20 | $65.55 | $66.16 | $64.22 | $65.56 | 105,000 | — | — | — | — | — |
| 2020-04-17 | $67.26 | $68.28 | $66.02 | $66.86 | 36,000 | — | — | — | — | — |
| 2020-04-16 | $64.85 | $65.82 | $63.93 | $65.49 | 92,700 | — | — | — | — | — |
| 2020-04-15 | $64.58 | $67.31 | $62.93 | $65.00 | 96,900 | — | — | — | — | — |
| 2020-04-14 | $66.88 | $67.63 | $65.49 | $66.81 | 71,500 | — | — | — | — | — |
| 2020-04-13 | $66.69 | $66.72 | $64.08 | $65.57 | 57,700 | — | — | — | — | — |
| 2020-04-09 | $68.79 | $70.21 | $66.50 | $67.49 | 68,700 | — | — | — | — | — |
| 2020-04-08 | $65.71 | $67.97 | $65.71 | $67.23 | 68,900 | — | — | — | — | — |
| 2020-04-07 | $64.55 | $65.66 | $63.30 | $64.22 | 98,400 | — | — | — | — | — |
| 2020-04-06 | $61.19 | $63.57 | $60.97 | $63.07 | 99,800 | — | — | — | — | — |
| 2020-04-03 | $60.53 | $61.35 | $56.90 | $58.59 | 86,600 | — | — | — | — | — |
| 2020-04-02 | $58.20 | $62.95 | $58.20 | $60.91 | 102,500 | — | — | — | — | — |
| 2020-04-01 | $62.20 | $64.58 | $58.58 | $59.34 | 123,600 | — | — | — | — | — |
| 2020-03-31 | $65.00 | $67.07 | $63.58 | $64.85 | 125,800 | — | — | — | — | — |
| 2020-03-30 | $62.40 | $65.59 | $62.08 | $65.59 | 51,800 | — | — | — | — | — |
| 2020-03-27 | $62.35 | $63.59 | $61.17 | $62.00 | 106,500 | — | — | — | — | — |
| 2020-03-26 | $63.80 | $67.49 | $61.70 | $64.24 | 137,600 | — | — | — | — | — |
| 2020-03-25 | $65.40 | $66.05 | $63.04 | $63.05 | 84,600 | — | — | — | — | — |
| 2020-03-24 | $61.22 | $65.74 | $61.22 | $65.74 | 106,100 | — | — | — | — | — |
| 2020-03-23 | $58.82 | $60.94 | $57.43 | $59.00 | 107,800 | — | — | — | — | — |
| 2020-03-20 | $62.45 | $68.00 | $57.96 | $58.53 | 150,500 | — | — | — | — | — |
| 2020-03-19 | $60.00 | $68.19 | $60.00 | $62.65 | 109,100 | — | — | — | — | — |
| 2020-03-18 | $65.57 | $67.55 | $59.25 | $60.07 | 112,300 | — | — | — | — | — |
| 2020-03-17 | $62.16 | $74.61 | $62.16 | $71.23 | 219,900 | — | — | — | — | — |
| 2020-03-16 | $50.13 | $65.63 | $50.13 | $62.27 | 114,500 | — | — | — | — | — |
| 2020-03-13 | $64.93 | $66.98 | $62.01 | $66.98 | 158,100 | — | — | — | — | — |
| 2020-03-12 | $65.41 | $66.98 | $62.00 | $62.04 | 132,900 | — | — | — | — | — |
| 2020-03-11 | $71.47 | $72.04 | $69.08 | $69.08 | 171,600 | — | — | — | — | — |
| 2020-03-10 | $71.99 | $73.34 | $69.75 | $73.25 | 135,100 | — | — | — | — | — |
| 2020-03-09 | $68.46 | $70.77 | $67.51 | $70.52 | 145,300 | — | — | — | — | — |
| 2020-03-06 | $70.02 | $72.15 | $70.02 | $71.82 | 77,100 | — | — | — | — | — |
| 2020-03-05 | $71.42 | $73.36 | $70.53 | $72.01 | 75,200 | — | — | — | — | — |
| 2020-03-04 | $70.46 | $72.90 | $70.00 | $72.76 | 61,100 | — | — | — | — | — |
| 2020-03-03 | $69.06 | $71.32 | $69.01 | $69.73 | 66,800 | — | — | — | — | — |
| 2020-03-02 | $66.05 | $69.54 | $65.94 | $69.23 | 56,000 | — | — | — | — | — |
| 2020-02-28 | $68.28 | $69.96 | $64.93 | $65.84 | 109,200 | — | — | — | — | — |
| 2020-02-27 | $68.71 | $70.44 | $68.63 | $70.37 | 102,800 | — | — | — | — | — |
| 2020-02-26 | $70.22 | $72.41 | $69.64 | $70.12 | 54,200 | — | — | — | — | — |
| 2020-02-25 | $72.70 | $72.70 | $69.93 | $69.99 | 51,500 | — | — | — | — | — |
| 2020-02-24 | $71.59 | $73.34 | $71.59 | $72.57 | 58,700 | — | — | — | — | — |
| 2020-02-21 | $74.30 | $74.44 | $73.24 | $73.70 | 26,800 | — | — | — | — | — |
| 2020-02-20 | $73.60 | $74.66 | $73.60 | $74.32 | 47,200 | — | — | — | — | — |
| 2020-02-19 | $73.98 | $74.31 | $73.71 | $73.71 | 24,200 | — | — | — | — | — |
| 2020-02-18 | $73.87 | $74.11 | $73.44 | $73.90 | 30,000 | — | — | — | — | — |
| 2020-02-14 | $74.06 | $74.88 | $73.79 | $73.86 | 35,600 | — | — | — | — | — |
| 2020-02-13 | $73.74 | $74.22 | $73.47 | $73.99 | 56,900 | — | — | — | — | — |
| 2020-02-12 | $73.29 | $74.42 | $72.59 | $73.86 | 57,300 | — | — | — | — | — |
| 2020-02-11 | $72.81 | $72.99 | $72.56 | $72.90 | 20,700 | — | — | — | — | — |
| 2020-02-10 | $71.92 | $72.79 | $71.92 | $72.40 | 33,700 | — | — | — | — | — |
| 2020-02-07 | $73.96 | $73.96 | $71.86 | $72.08 | 40,100 | — | — | — | — | — |
| 2020-02-06 | $75.54 | $75.54 | $73.75 | $74.27 | 45,400 | — | — | — | — | — |
| 2020-02-05 | $72.70 | $75.89 | $72.08 | $75.43 | 92,700 | — | — | — | — | — |
| 2020-02-04 | $75.01 | $75.26 | $70.99 | $71.91 | 183,000 | — | — | — | — | — |
| 2020-02-03 | $76.41 | $77.39 | $76.00 | $76.43 | 40,000 | — | — | — | — | — |
| 2020-01-31 | $79.41 | $79.84 | $75.69 | $75.88 | 56,500 | — | — | — | — | — |
| 2020-01-30 | $79.93 | $80.44 | $78.48 | $79.69 | 43,600 | — | — | — | $0.14 | — |
| 2020-01-29 | $79.64 | $81.06 | $79.50 | $80.51 | 72,600 | — | — | — | — | — |
| 2020-01-28 | $79.12 | $80.34 | $78.79 | $79.76 | 37,900 | — | — | — | — | — |
| 2020-01-27 | $78.49 | $79.20 | $78.00 | $78.83 | 49,400 | — | — | — | — | — |
| 2020-01-24 | $80.44 | $80.44 | $79.14 | $79.45 | 39,100 | — | — | — | — | — |
| 2020-01-23 | $79.05 | $80.58 | $77.48 | $80.34 | 66,800 | — | — | — | — | — |
| 2020-01-22 | $79.91 | $80.15 | $79.20 | $79.32 | 45,200 | — | — | — | — | — |
| 2020-01-21 | $79.54 | $80.47 | $79.19 | $79.37 | 104,400 | — | — | — | — | — |
| 2020-01-17 | $79.89 | $80.36 | $79.55 | $80.00 | 28,300 | — | — | — | — | — |
| 2020-01-16 | $78.74 | $79.53 | $78.28 | $79.41 | 28,800 | — | — | — | — | — |
| 2020-01-15 | $77.95 | $78.83 | $77.69 | $78.27 | 138,400 | — | — | — | — | — |
| 2020-01-14 | $78.41 | $78.88 | $77.77 | $78.24 | 31,900 | — | — | — | — | — |
| 2020-01-13 | $78.21 | $78.69 | $78.13 | $78.37 | 54,000 | — | — | — | — | — |
| 2020-01-10 | $78.42 | $78.52 | $77.53 | $78.05 | 48,500 | — | — | — | — | — |
| 2020-01-09 | $77.82 | $78.49 | $77.77 | $78.00 | 39,300 | — | — | — | — | — |
| 2020-01-08 | $77.42 | $77.82 | $76.66 | $77.67 | 49,400 | — | — | — | — | — |
| 2020-01-07 | $77.33 | $78.00 | $76.60 | $77.22 | 99,400 | — | — | — | — | — |
| 2020-01-06 | $76.82 | $78.18 | $76.11 | $77.47 | 57,000 | — | — | — | — | — |
| 2020-01-03 | $76.78 | $77.68 | $76.30 | $77.45 | 57,900 | — | — | — | — | — |
| 2020-01-02 | $77.34 | $77.74 | $76.01 | $77.34 | 62,000 | — | — | — | — | — |
| 2019-12-31 | $76.64 | $77.11 | $76.54 | $77.00 | 35,300 | — | — | — | — | — |
| 2019-12-30 | $77.54 | $77.54 | $76.14 | $76.66 | 32,500 | — | — | — | — | — |
| 2019-12-27 | $77.82 | $77.87 | $77.20 | $77.30 | 38,400 | — | — | — | — | — |
| 2019-12-26 | $77.97 | $77.97 | $77.18 | $77.68 | 45,700 | — | — | — | — | — |
| 2019-12-24 | $77.88 | $78.15 | $77.40 | $77.80 | 37,100 | — | — | — | — | — |
| 2019-12-23 | $77.13 | $77.82 | $76.55 | $77.63 | 43,300 | — | — | — | — | — |
| 2019-12-20 | $76.59 | $77.20 | $76.10 | $76.93 | 64,900 | — | — | — | — | — |
| 2019-12-19 | $77.08 | $77.08 | $76.32 | $76.51 | 44,400 | — | — | — | — | — |
| 2019-12-18 | $77.79 | $78.18 | $73.95 | $76.99 | 58,500 | — | — | — | — | — |
| 2019-12-17 | $77.65 | $78.30 | $77.55 | $77.62 | 39,600 | — | — | — | — | — |
| 2019-12-16 | $77.13 | $78.11 | $77.06 | $77.70 | 62,000 | — | — | — | — | — |
| 2019-12-13 | $76.98 | $77.02 | $76.17 | $76.66 | 82,500 | — | — | — | — | — |
| 2019-12-12 | $75.80 | $77.29 | $75.36 | $76.98 | 64,500 | — | — | — | — | — |
| 2019-12-11 | $74.92 | $75.81 | $74.69 | $75.81 | 41,800 | — | — | — | — | — |
| 2019-12-10 | $74.53 | $75.07 | $73.35 | $74.98 | 55,300 | — | — | — | — | — |
| 2019-12-09 | $74.33 | $74.75 | $73.85 | $74.46 | 58,000 | — | — | — | — | — |
| 2019-12-06 | $74.55 | $74.96 | $74.32 | $74.50 | 38,900 | — | — | — | — | — |
| 2019-12-05 | $73.80 | $74.46 | $73.40 | $74.05 | 30,200 | — | — | — | — | — |
| 2019-12-04 | $73.34 | $73.89 | $73.24 | $73.47 | 50,300 | — | — | — | — | — |
| 2019-12-03 | $72.63 | $73.15 | $72.29 | $73.06 | 43,500 | — | — | — | — | — |
| 2019-12-02 | $74.14 | $74.17 | $73.11 | $73.14 | 44,600 | — | — | — | — | — |
| 2019-11-29 | $74.23 | $74.83 | $73.82 | $73.83 | 25,200 | — | — | — | — | — |
| 2019-11-27 | $74.50 | $74.63 | $73.84 | $74.54 | 28,900 | — | — | — | — | — |
| 2019-11-26 | $73.65 | $74.32 | $73.49 | $74.15 | 48,900 | — | — | — | — | — |
| 2019-11-25 | $72.98 | $73.81 | $72.56 | $73.48 | 56,600 | — | — | — | — | — |
| 2019-11-22 | $73.24 | $73.50 | $72.17 | $72.83 | 24,000 | — | — | — | — | — |
| 2019-11-21 | $72.87 | $73.24 | $72.18 | $73.19 | 43,100 | — | — | — | — | — |
| 2019-11-20 | $73.74 | $74.27 | $72.50 | $72.89 | 50,600 | — | — | — | — | — |
| 2019-11-19 | $73.88 | $74.29 | $73.56 | $73.87 | 71,700 | — | — | — | — | — |
| 2019-11-18 | $74.97 | $75.44 | $73.44 | $73.74 | 41,700 | — | — | — | — | — |
| 2019-11-15 | $75.89 | $76.24 | $75.08 | $75.18 | 62,300 | — | — | — | — | — |
| 2019-11-14 | $75.64 | $76.11 | $75.00 | $75.54 | 45,200 | — | — | — | — | — |
| 2019-11-13 | $75.05 | $75.98 | $74.63 | $75.55 | 115,200 | — | — | — | — | — |
| 2019-11-12 | $74.12 | $75.75 | $73.55 | $75.46 | 62,100 | — | — | — | — | — |
| 2019-11-11 | $73.67 | $74.29 | $72.96 | $74.13 | 45,200 | — | — | — | — | — |
| 2019-11-08 | $72.73 | $74.42 | $72.20 | $74.10 | 53,600 | — | — | — | — | — |
| 2019-11-07 | $73.31 | $74.22 | $72.17 | $72.92 | 63,900 | — | — | — | — | — |
| 2019-11-06 | $70.79 | $73.81 | $70.23 | $73.59 | 77,500 | — | — | — | — | — |
| 2019-11-05 | $70.33 | $72.50 | $69.38 | $70.41 | 247,400 | — | — | — | — | — |
| 2019-11-04 | $70.80 | $71.72 | $70.40 | $70.91 | 58,700 | — | — | — | — | — |
| 2019-11-01 | $69.49 | $70.65 | $69.23 | $70.38 | 45,100 | — | — | — | — | — |
| 2019-10-31 | $69.18 | $69.85 | $68.61 | $69.22 | 48,300 | — | — | — | — | — |
| 2019-10-30 | $68.87 | $69.38 | $68.39 | $69.34 | 43,400 | — | — | — | $0.14 | — |
| 2019-10-29 | $68.42 | $69.21 | $68.20 | $68.94 | 37,800 | — | — | — | — | — |
| 2019-10-28 | $68.12 | $69.02 | $68.12 | $68.53 | 22,300 | — | — | — | — | — |
| 2019-10-25 | $67.43 | $68.62 | $67.43 | $68.03 | 33,500 | — | — | — | — | — |
| 2019-10-24 | $67.33 | $67.75 | $67.07 | $67.57 | 28,100 | — | — | — | — | — |
| 2019-10-23 | $67.70 | $67.70 | $66.91 | $67.17 | 45,500 | — | — | — | — | — |
| 2019-10-22 | $67.73 | $68.61 | $67.45 | $67.86 | 30,400 | — | — | — | — | — |
| 2019-10-21 | $67.39 | $68.55 | $67.39 | $67.64 | 99,400 | — | — | — | — | — |
| 2019-10-18 | $66.93 | $67.18 | $66.49 | $67.10 | 54,400 | — | — | — | — | — |
| 2019-10-17 | $65.56 | $67.47 | $65.56 | $67.06 | 47,000 | — | — | — | — | — |
| 2019-10-16 | $64.83 | $65.54 | $64.55 | $65.40 | 113,100 | — | — | — | — | — |
| 2019-10-15 | $64.99 | $65.26 | $64.44 | $64.93 | 71,600 | — | — | — | — | — |
| 2019-10-14 | $65.10 | $65.33 | $64.68 | $64.74 | 43,400 | — | — | — | — | — |
| 2019-10-11 | $64.40 | $65.41 | $64.13 | $65.18 | 134,400 | — | — | — | — | — |
| 2019-10-10 | $65.22 | $65.31 | $64.30 | $64.41 | 36,000 | — | — | — | — | — |
| 2019-10-09 | $65.28 | $65.82 | $64.95 | $65.13 | 42,800 | — | — | — | — | — |
| 2019-10-08 | $64.87 | $65.28 | $64.24 | $64.92 | 69,500 | — | — | — | — | — |
| 2019-10-07 | $65.44 | $65.60 | $64.72 | $65.12 | 177,200 | — | — | — | — | — |
| 2019-10-04 | $65.00 | $65.66 | $65.00 | $65.44 | 69,400 | — | — | — | — | — |
| 2019-10-03 | $65.72 | $66.15 | $64.27 | $64.79 | 72,400 | — | — | — | — | — |
| 2019-10-02 | $66.52 | $66.70 | $65.11 | $66.04 | 93,700 | — | — | — | — | — |
| 2019-10-01 | $69.10 | $69.83 | $66.81 | $66.92 | 40,300 | — | — | — | — | — |
| 2019-09-30 | $69.25 | $69.81 | $68.48 | $69.03 | 50,700 | — | — | — | — | — |
| 2019-09-27 | $69.97 | $70.09 | $69.11 | $69.21 | 38,900 | — | — | — | — | — |
| 2019-09-26 | $70.27 | $70.80 | $69.74 | $69.80 | 55,200 | — | — | — | — | — |
| 2019-09-25 | $68.96 | $70.61 | $68.79 | $70.42 | 56,300 | — | — | — | — | — |
| 2019-09-24 | $68.65 | $69.04 | $68.17 | $68.82 | 127,600 | — | — | — | — | — |
| 2019-09-23 | $68.49 | $68.68 | $68.10 | $68.54 | 40,600 | — | — | — | — | — |
| 2019-09-20 | $68.87 | $69.12 | $67.65 | $68.72 | 126,400 | — | — | — | — | — |
| 2019-09-19 | $69.80 | $70.09 | $68.69 | $68.90 | 55,600 | — | — | — | — | — |
| 2019-09-18 | $70.62 | $70.62 | $69.30 | $69.75 | 79,000 | — | — | — | — | — |
| 2019-09-17 | $70.55 | $71.30 | $70.30 | $70.41 | 82,100 | — | — | — | — | — |
| 2019-09-16 | $71.04 | $71.16 | $70.15 | $70.86 | 36,200 | — | — | — | — | — |
| 2019-09-13 | $71.44 | $72.27 | $70.82 | $71.22 | 75,900 | — | — | — | — | — |
| 2019-09-12 | $71.42 | $72.30 | $70.60 | $71.04 | 113,100 | — | — | — | — | — |
| 2019-09-11 | $68.61 | $71.11 | $68.41 | $71.10 | 107,800 | — | — | — | — | — |
| 2019-09-10 | $68.37 | $69.01 | $67.78 | $68.38 | 81,800 | — | — | — | — | — |
| 2019-09-09 | $68.74 | $69.14 | $67.97 | $68.68 | 72,300 | — | — | — | — | — |
| 2019-09-06 | $69.09 | $70.00 | $68.59 | $68.69 | 50,600 | — | — | — | — | — |
| 2019-09-05 | $69.62 | $70.18 | $68.30 | $68.79 | 113,200 | — | — | — | — | — |
| 2019-09-04 | $68.06 | $68.80 | $67.60 | $68.76 | 115,100 | — | — | — | — | — |
| 2019-09-03 | $67.95 | $68.20 | $66.91 | $67.49 | 60,200 | — | — | — | — | — |
| 2019-08-30 | $67.83 | $68.45 | $67.40 | $68.21 | 46,200 | — | — | — | — | — |
| 2019-08-29 | $66.99 | $67.90 | $66.61 | $67.65 | 32,900 | — | — | — | — | — |
| 2019-08-28 | $65.80 | $66.66 | $65.71 | $66.49 | 32,000 | — | — | — | — | — |
| 2019-08-27 | $66.52 | $66.58 | $65.22 | $65.77 | 63,600 | — | — | — | — | — |
| 2019-08-26 | $65.63 | $66.57 | $65.07 | $66.27 | 55,800 | — | — | — | — | — |
| 2019-08-23 | $67.44 | $67.65 | $65.06 | $65.38 | 57,000 | — | — | — | — | — |
| 2019-08-22 | $68.25 | $68.61 | $67.43 | $67.62 | 50,000 | — | — | — | — | — |
| 2019-08-21 | $69.31 | $69.31 | $67.97 | $68.35 | 129,200 | — | — | — | — | — |
| 2019-08-20 | $69.46 | $69.66 | $68.40 | $68.73 | 103,600 | — | — | — | — | — |
| 2019-08-19 | $70.93 | $71.35 | $69.30 | $69.31 | 137,800 | — | — | — | — | — |
| 2019-08-16 | $68.75 | $70.39 | $68.74 | $70.25 | 43,000 | — | — | — | — | — |
| 2019-08-15 | $70.25 | $71.36 | $67.43 | $68.24 | 79,200 | — | — | — | — | — |
| 2019-08-14 | $69.81 | $70.42 | $69.57 | $69.98 | 70,200 | — | — | — | — | — |
| 2019-08-13 | $70.85 | $72.24 | $69.99 | $70.53 | 41,300 | — | — | — | — | — |
| 2019-08-12 | $69.28 | $71.57 | $68.94 | $71.01 | 42,000 | — | — | — | — | — |
| 2019-08-09 | $70.41 | $70.83 | $67.92 | $69.40 | 105,300 | — | — | — | — | — |
| 2019-08-08 | $69.46 | $71.72 | $66.93 | $70.31 | 162,000 | — | — | — | — | — |
| 2019-08-07 | $67.50 | $68.82 | $66.80 | $68.52 | 77,200 | — | — | — | — | — |
| 2019-08-06 | $67.43 | $68.33 | $67.10 | $67.90 | 87,300 | — | — | — | — | — |
| 2019-08-05 | $67.79 | $67.88 | $66.33 | $67.48 | 108,500 | — | — | — | — | — |
| 2019-08-02 | $69.13 | $69.54 | $68.36 | $68.72 | 103,800 | — | — | — | — | — |
| 2019-08-01 | $70.56 | $71.28 | $69.21 | $69.38 | 60,200 | — | — | — | — | — |
| 2019-07-31 | $71.05 | $72.65 | $70.58 | $70.61 | 67,600 | — | — | — | — | — |
| 2019-07-30 | $70.76 | $71.89 | $70.45 | $70.99 | 78,600 | — | — | — | — | — |
| 2019-07-29 | $70.19 | $71.25 | $69.85 | $70.87 | 55,600 | — | — | — | $0.14 | — |
| 2019-07-26 | $70.00 | $70.84 | $69.17 | $70.49 | 72,200 | — | — | — | — | — |
| 2019-07-25 | $69.90 | $70.41 | $69.11 | $69.96 | 71,500 | — | — | — | — | — |
| 2019-07-24 | $68.93 | $70.20 | $68.55 | $69.79 | 75,600 | — | — | — | — | — |
| 2019-07-23 | $69.14 | $69.30 | $68.39 | $69.20 | 41,100 | — | — | — | — | — |
| 2019-07-22 | $68.88 | $69.11 | $68.55 | $68.95 | 63,700 | — | — | — | — | — |
| 2019-07-19 | $69.02 | $69.59 | $68.52 | $68.55 | 58,000 | — | — | — | — | — |
| 2019-07-18 | $70.13 | $70.36 | $69.20 | $69.25 | 136,900 | — | — | — | — | — |
| 2019-07-17 | $70.15 | $70.86 | $69.92 | $69.92 | 77,300 | — | — | — | — | — |
| 2019-07-16 | $70.14 | $70.96 | $69.84 | $70.18 | 71,100 | — | — | — | — | — |
| 2019-07-15 | $70.27 | $70.70 | $69.74 | $70.39 | 64,500 | — | — | — | — | — |
| 2019-07-12 | $69.39 | $70.47 | $69.16 | $70.00 | 57,700 | — | — | — | — | — |
| 2019-07-11 | $69.59 | $69.80 | $68.75 | $69.29 | 69,200 | — | — | — | — | — |
| 2019-07-10 | $69.48 | $70.30 | $68.96 | $69.58 | 54,100 | — | — | — | — | — |
| 2019-07-09 | $68.55 | $69.66 | $68.38 | $69.50 | 74,000 | — | — | — | — | — |
| 2019-07-08 | $67.70 | $68.80 | $66.91 | $68.62 | 52,400 | — | — | — | — | — |
| 2019-07-05 | $68.42 | $68.73 | $67.66 | $68.06 | 45,000 | — | — | — | — | — |
| 2019-07-03 | $68.25 | $68.81 | $67.86 | $68.61 | 36,300 | — | — | — | — | — |
| 2019-07-02 | $68.55 | $69.15 | $67.67 | $67.99 | 55,600 | — | — | — | — | — |
| 2019-07-01 | $68.59 | $68.68 | $67.31 | $68.36 | 71,300 | — | — | — | — | — |
| 2019-06-28 | $67.42 | $69.12 | $67.03 | $68.15 | 167,200 | — | — | — | — | — |
| 2019-06-27 | $65.87 | $67.30 | $65.72 | $67.30 | 58,200 | — | — | — | — | — |
| 2019-06-26 | $65.53 | $66.61 | $65.16 | $65.88 | 47,800 | — | — | — | — | — |
| 2019-06-25 | $66.10 | $66.96 | $64.86 | $65.28 | 65,500 | — | — | — | — | — |
| 2019-06-24 | $67.35 | $68.23 | $65.97 | $66.00 | 49,900 | — | — | — | — | — |
| 2019-06-21 | $67.27 | $68.98 | $66.97 | $67.44 | 112,100 | — | — | — | — | — |
| 2019-06-20 | $67.67 | $67.92 | $66.89 | $67.74 | 87,100 | — | — | — | — | — |
| 2019-06-19 | $67.52 | $68.19 | $66.75 | $67.25 | 87,100 | — | — | — | — | — |
| 2019-06-18 | $67.49 | $68.49 | $67.11 | $67.11 | 68,700 | — | — | — | — | — |
| 2019-06-17 | $67.84 | $67.92 | $66.39 | $67.07 | 41,200 | — | — | — | — | — |
| 2019-06-14 | $68.75 | $69.10 | $67.49 | $67.65 | 57,000 | — | — | — | — | — |
| 2019-06-13 | $67.34 | $68.66 | $67.34 | $68.49 | 61,800 | — | — | — | — | — |
| 2019-06-12 | $66.92 | $67.31 | $66.10 | $67.04 | 78,800 | — | — | — | — | — |
| 2019-06-11 | $66.56 | $67.14 | $66.15 | $66.68 | 88,800 | — | — | — | — | — |
| 2019-06-10 | $66.18 | $66.90 | $65.87 | $66.19 | 64,700 | — | — | — | — | — |
| 2019-06-07 | $65.51 | $66.25 | $65.15 | $65.81 | 48,500 | — | — | — | — | — |
| 2019-06-06 | $65.53 | $65.85 | $64.74 | $65.28 | 96,800 | — | — | — | — | — |
| 2019-06-05 | $65.32 | $65.84 | $64.83 | $65.50 | 47,400 | — | — | — | — | — |
| 2019-06-04 | $65.43 | $66.29 | $64.00 | $65.04 | 206,200 | — | — | — | — | — |
| 2019-06-03 | $64.01 | $65.42 | $63.26 | $64.87 | 57,000 | — | — | — | — | — |
| 2019-05-31 | $62.97 | $63.97 | $62.44 | $63.93 | 58,400 | — | — | — | — | — |
| 2019-05-30 | $64.83 | $65.50 | $63.25 | $63.39 | 84,600 | — | — | — | — | — |
| 2019-05-29 | $63.50 | $65.11 | $63.06 | $64.66 | 78,200 | — | — | — | — | — |
| 2019-05-28 | $63.73 | $65.46 | $63.73 | $64.23 | 75,400 | — | — | — | — | — |
| 2019-05-24 | $64.38 | $66.02 | $62.74 | $63.69 | 78,500 | — | — | — | — | — |
| 2019-05-23 | $63.74 | $64.07 | $62.87 | $64.07 | 53,800 | — | — | — | — | — |
| 2019-05-22 | $63.06 | $75.67 | $61.15 | $64.90 | 97,500 | — | — | — | — | — |
| 2019-05-21 | $58.67 | $59.91 | $58.24 | $59.57 | 83,800 | — | — | — | — | — |
| 2019-05-20 | $58.58 | $59.01 | $58.11 | $58.25 | 56,600 | — | — | — | — | — |
| 2019-05-17 | $59.80 | $60.50 | $58.53 | $58.85 | 71,000 | — | — | — | — | — |
| 2019-05-16 | $59.77 | $60.59 | $59.53 | $60.20 | 28,600 | — | — | — | — | — |
| 2019-05-15 | $59.83 | $60.59 | $59.29 | $59.66 | 34,700 | — | — | — | — | — |
| 2019-05-14 | $59.85 | $60.79 | $59.11 | $60.00 | 36,300 | — | — | — | — | — |
| 2019-05-13 | $61.04 | $61.20 | $59.37 | $59.72 | 105,000 | — | — | — | — | — |
| 2019-05-10 | $61.30 | $61.78 | $60.07 | $61.77 | 33,000 | — | — | — | — | — |
| 2019-05-09 | $60.52 | $61.75 | $59.50 | $61.61 | 47,900 | — | — | — | — | — |
| 2019-05-08 | $60.91 | $61.33 | $60.61 | $60.90 | 34,800 | — | — | — | — | — |
| 2019-05-07 | $60.94 | $61.56 | $60.34 | $60.98 | 55,300 | — | — | — | $0.14 | — |
| 2019-05-06 | $61.69 | $62.09 | $61.29 | $61.51 | 39,700 | — | — | — | — | — |
| 2019-05-03 | $61.08 | $62.78 | $60.63 | $62.25 | 28,600 | — | — | — | — | — |
| 2019-05-02 | $61.19 | $61.19 | $60.00 | $60.87 | 34,100 | — | — | — | — | — |
| 2019-05-01 | $60.13 | $61.03 | $59.47 | $60.42 | 51,700 | — | — | — | — | — |
| 2019-04-30 | $60.55 | $60.70 | $59.94 | $59.95 | 33,800 | — | — | — | — | — |
| 2019-04-29 | $60.16 | $60.92 | $59.51 | $60.53 | 28,900 | — | — | — | — | — |
| 2019-04-26 | $59.29 | $60.06 | $58.94 | $59.92 | 101,400 | — | — | — | — | — |
| 2019-04-25 | $60.24 | $60.24 | $59.22 | $59.31 | 35,700 | — | — | — | — | — |
| 2019-04-24 | $59.88 | $61.31 | $59.62 | $60.48 | 47,400 | — | — | — | — | — |
| 2019-04-23 | $59.24 | $60.07 | $58.56 | $60.05 | 62,300 | — | — | — | — | — |
| 2019-04-22 | $59.10 | $59.49 | $57.95 | $58.98 | 32,000 | — | — | — | — | — |
| 2019-04-18 | $59.68 | $59.88 | $59.25 | $59.41 | 31,500 | — | — | — | — | — |
| 2019-04-17 | $60.36 | $60.93 | $59.63 | $59.81 | 56,300 | — | — | — | — | — |
| 2019-04-16 | $61.03 | $61.32 | $60.18 | $60.18 | 69,900 | — | — | — | — | — |
| 2019-04-15 | $61.06 | $61.42 | $60.28 | $60.85 | 21,300 | — | — | — | — | — |
| 2019-04-12 | $61.17 | $61.61 | $60.54 | $61.00 | 43,500 | — | — | — | — | — |
| 2019-04-11 | $60.52 | $61.05 | $60.35 | $60.60 | 126,300 | — | — | — | — | — |
| 2019-04-10 | $59.40 | $60.59 | $59.15 | $60.33 | 32,700 | — | — | — | — | — |
| 2019-04-09 | $60.50 | $60.90 | $59.08 | $59.11 | 90,100 | — | — | — | — | — |
| 2019-04-08 | $59.62 | $61.19 | $59.62 | $60.50 | 49,400 | — | — | — | — | — |
| 2019-04-05 | $58.65 | $59.78 | $58.65 | $59.73 | 84,700 | — | — | — | — | — |
| 2019-04-04 | $57.95 | $59.10 | $57.64 | $58.65 | 71,400 | — | — | — | — | — |
| 2019-04-03 | $57.36 | $58.21 | $56.92 | $57.90 | 85,500 | — | — | — | — | — |
| 2019-04-02 | $57.57 | $57.57 | $57.00 | $57.22 | 86,300 | — | — | — | — | — |
| 2019-04-01 | $57.10 | $57.72 | $56.96 | $57.68 | 39,300 | — | — | — | — | — |
| 2019-03-29 | $57.35 | $58.15 | $56.65 | $57.29 | 43,400 | — | — | — | — | — |
| 2019-03-28 | $56.88 | $57.24 | $56.58 | $57.05 | 22,800 | — | — | — | — | — |
| 2019-03-27 | $56.31 | $57.07 | $55.94 | $56.85 | 30,100 | — | — | — | — | — |
| 2019-03-26 | $55.95 | $56.45 | $55.61 | $56.31 | 48,600 | — | — | — | — | — |
| 2019-03-25 | $55.08 | $55.83 | $54.69 | $55.59 | 31,000 | — | — | — | — | — |
| 2019-03-22 | $56.20 | $56.20 | $54.83 | $54.83 | 48,400 | — | — | — | — | — |
| 2019-03-21 | $56.35 | $57.33 | $56.33 | $56.40 | 31,400 | — | — | — | — | — |
| 2019-03-20 | $57.13 | $57.60 | $56.12 | $56.59 | 40,400 | — | — | — | — | — |
| 2019-03-19 | $57.51 | $58.05 | $57.03 | $57.12 | 36,700 | — | — | — | — | — |
| 2019-03-18 | $57.13 | $57.83 | $56.71 | $57.19 | 54,000 | — | — | — | — | — |
| 2019-03-15 | $56.91 | $57.92 | $56.37 | $56.87 | 171,300 | — | — | — | — | — |
| 2019-03-14 | $56.69 | $57.07 | $56.57 | $56.79 | 22,900 | — | — | — | — | — |
| 2019-03-13 | $56.69 | $57.31 | $56.59 | $57.06 | 27,300 | — | — | — | — | — |
| 2019-03-12 | $56.57 | $57.02 | $56.20 | $56.66 | 73,300 | — | — | — | — | — |
| 2019-03-11 | $55.50 | $56.86 | $55.18 | $56.50 | 44,900 | — | — | — | — | — |
| 2019-03-08 | $55.25 | $56.24 | $55.01 | $55.42 | 38,900 | — | — | — | — | — |
| 2019-03-07 | $55.91 | $56.54 | $55.12 | $55.27 | 46,200 | — | — | — | — | — |
| 2019-03-06 | $56.76 | $57.60 | $55.90 | $55.90 | 43,500 | — | — | — | — | — |
| 2019-03-05 | $57.78 | $57.82 | $56.63 | $56.73 | 33,500 | — | — | — | — | — |
| 2019-03-04 | $57.48 | $59.94 | $57.17 | $57.79 | 52,900 | — | — | — | — | — |
| 2019-03-01 | $57.18 | $57.81 | $56.60 | $57.54 | 49,600 | — | — | — | — | — |
| 2019-02-28 | $56.74 | $56.97 | $56.24 | $56.78 | 48,800 | — | — | — | — | — |
| 2019-02-27 | $56.37 | $57.01 | $56.04 | $56.89 | 69,100 | — | — | — | — | — |
| 2019-02-26 | $56.99 | $57.56 | $56.25 | $56.49 | 74,700 | — | — | — | — | — |
| 2019-02-25 | $57.29 | $57.65 | $56.76 | $56.76 | 53,400 | — | — | — | — | — |
| 2019-02-22 | $57.18 | $57.56 | $56.78 | $57.34 | 62,800 | — | — | — | — | — |
| 2019-02-21 | $57.28 | $57.34 | $56.58 | $57.17 | 81,200 | — | — | — | — | — |
| 2019-02-20 | $56.37 | $57.36 | $56.17 | $57.01 | 74,300 | — | — | — | — | — |
| 2019-02-19 | $56.17 | $56.83 | $55.96 | $56.17 | 65,800 | — | — | — | — | — |
| 2019-02-15 | $56.06 | $56.58 | $55.54 | $56.16 | 77,600 | — | — | — | — | — |
| 2019-02-14 | $55.56 | $56.31 | $55.56 | $55.73 | 40,300 | — | — | — | — | — |
| 2019-02-13 | $55.57 | $56.22 | $55.47 | $55.61 | 54,300 | — | — | — | — | — |
| 2019-02-12 | $55.50 | $56.22 | $54.83 | $55.61 | 47,300 | — | — | — | — | — |
| 2019-02-11 | $54.49 | $55.48 | $53.94 | $55.11 | 39,400 | — | — | — | — | — |
| 2019-02-08 | $54.82 | $57.66 | $54.09 | $54.50 | 42,300 | — | — | — | — | — |
| 2019-02-07 | $55.08 | $56.01 | $54.04 | $54.83 | 45,400 | — | — | — | — | — |
| 2019-02-06 | $53.93 | $55.85 | $53.93 | $55.18 | 63,100 | — | — | — | — | — |
| 2019-02-05 | $52.90 | $54.67 | $52.67 | $53.74 | 92,200 | — | — | — | — | — |
| 2019-02-04 | $51.73 | $51.90 | $51.23 | $51.90 | 29,400 | — | — | — | — | — |
| 2019-02-01 | $51.94 | $52.30 | $51.37 | $51.72 | 18,300 | — | — | — | — | — |
| 2019-01-31 | $51.42 | $52.01 | $50.73 | $51.65 | 32,500 | — | — | — | — | — |
| 2019-01-30 | $50.91 | $51.89 | $50.69 | $51.41 | 28,200 | — | — | — | — | — |
| 2019-01-29 | $50.86 | $51.41 | $50.60 | $50.81 | 20,800 | — | — | — | — | — |
| 2019-01-28 | $50.93 | $51.43 | $49.69 | $50.68 | 44,800 | — | — | — | — | — |
| 2019-01-25 | $51.70 | $52.26 | $51.05 | $51.23 | 27,300 | — | — | — | — | — |
| 2019-01-24 | $51.58 | $51.95 | $51.22 | $51.52 | 25,800 | — | — | — | — | — |
| 2019-01-23 | $51.68 | $51.80 | $50.97 | $51.58 | 35,100 | — | — | — | — | — |
| 2019-01-22 | $51.35 | $51.57 | $50.91 | $51.37 | 43,500 | — | — | — | — | — |
| 2019-01-18 | $51.57 | $52.01 | $51.33 | $51.40 | 57,600 | — | — | — | — | — |
| 2019-01-17 | $50.17 | $51.41 | $50.07 | $51.28 | 53,100 | — | — | — | — | — |
| 2019-01-16 | $49.89 | $50.53 | $49.76 | $50.11 | 38,100 | — | — | — | — | — |
| 2019-01-15 | $50.24 | $50.68 | $49.32 | $49.79 | 31,100 | — | — | — | — | — |
| 2019-01-14 | $50.26 | $50.80 | $49.94 | $50.10 | 35,500 | — | — | — | — | — |
| 2019-01-11 | $50.11 | $50.85 | $49.54 | $50.29 | 83,400 | — | — | — | — | — |
| 2019-01-10 | $49.23 | $50.25 | $48.85 | $50.23 | 134,800 | — | — | — | — | — |
| 2019-01-09 | $50.13 | $50.13 | $48.56 | $49.31 | 170,100 | — | — | — | — | — |
| 2019-01-08 | $49.22 | $49.78 | $48.75 | $49.01 | 82,500 | — | — | — | — | — |
| 2019-01-07 | $48.87 | $49.54 | $48.01 | $48.75 | 141,300 | — | — | — | — | — |
| 2019-01-04 | $48.01 | $48.86 | $48.01 | $48.69 | 139,600 | — | — | — | — | — |
| 2019-01-03 | $48.04 | $48.24 | $46.86 | $47.35 | 45,700 | — | — | — | — | — |
| 2019-01-02 | $47.80 | $48.65 | $47.59 | $48.34 | 61,400 | — | — | — | — | — |
| 2018-12-31 | $47.97 | $48.37 | $47.61 | $48.35 | 40,900 | — | — | — | — | — |
| 2018-12-28 | $48.25 | $48.40 | $47.49 | $47.95 | 42,300 | — | — | — | — | — |
| 2018-12-27 | $47.44 | $48.29 | $46.24 | $48.20 | 40,800 | — | — | — | — | — |
| 2018-12-26 | $46.56 | $48.20 | $45.99 | $48.20 | 61,700 | — | — | — | — | — |
| 2018-12-24 | $47.52 | $47.79 | $46.26 | $46.26 | 27,900 | — | — | — | — | — |
| 2018-12-21 | $48.14 | $48.77 | $47.00 | $47.80 | 122,600 | — | — | — | — | — |
| 2018-12-20 | $48.00 | $48.62 | $47.48 | $48.18 | 39,600 | — | — | — | — | — |
| 2018-12-19 | $49.43 | $49.71 | $47.69 | $48.26 | 44,500 | — | — | — | — | — |
| 2018-12-18 | $49.41 | $49.56 | $48.14 | $49.18 | 57,000 | — | — | — | — | — |
| 2018-12-17 | $50.02 | $50.73 | $48.42 | $48.91 | 62,100 | — | — | — | — | — |
| 2018-12-14 | $49.80 | $50.97 | $49.80 | $50.22 | 47,500 | — | — | — | — | — |
| 2018-12-13 | $50.38 | $51.02 | $49.44 | $50.25 | 60,400 | — | — | — | — | — |
| 2018-12-12 | $50.98 | $51.62 | $50.42 | $50.97 | 51,100 | — | — | — | — | — |
| 2018-12-11 | $51.38 | $51.68 | $50.23 | $50.53 | 40,100 | — | — | — | — | — |
| 2018-12-10 | $50.68 | $51.43 | $50.02 | $50.63 | 73,900 | — | — | — | — | — |
| 2018-12-07 | $51.30 | $52.44 | $50.25 | $50.71 | 57,200 | — | — | — | — | — |
| 2018-12-06 | $49.70 | $51.48 | $49.70 | $50.75 | 67,300 | — | — | — | — | — |
| 2018-12-04 | $53.22 | $53.26 | $50.04 | $50.57 | 77,000 | — | — | — | — | — |
| 2018-12-03 | $53.42 | $53.63 | $52.38 | $53.41 | 28,300 | — | — | — | — | — |
| 2018-11-30 | $52.34 | $53.30 | $52.02 | $52.97 | 41,100 | — | — | — | — | — |
| 2018-11-29 | $52.50 | $53.83 | $52.08 | $52.21 | 29,800 | — | — | — | — | — |
| 2018-11-28 | $51.07 | $52.67 | $49.31 | $52.39 | 46,800 | — | — | — | — | — |
| 2018-11-27 | $51.90 | $51.90 | $50.67 | $50.88 | 32,800 | — | — | — | — | — |
| 2018-11-26 | $51.67 | $52.20 | $51.11 | $52.05 | 20,600 | — | — | — | — | — |
| 2018-11-23 | $50.86 | $52.85 | $50.84 | $51.13 | 18,100 | — | — | — | — | — |
| 2018-11-21 | $51.26 | $52.00 | $50.60 | $51.10 | 22,100 | — | — | — | — | — |
| 2018-11-20 | $51.39 | $52.56 | $50.51 | $51.05 | 42,300 | — | — | — | — | — |
| 2018-11-19 | $53.05 | $53.25 | $51.66 | $51.75 | 38,600 | — | — | — | — | — |
| 2018-11-16 | $52.50 | $53.09 | $51.90 | $52.97 | 42,100 | — | — | — | — | — |
| 2018-11-15 | $52.31 | $53.59 | $51.59 | $53.02 | 35,000 | — | — | — | — | — |
| 2018-11-14 | $52.57 | $53.08 | $51.50 | $52.33 | 33,600 | — | — | — | — | — |
| 2018-11-13 | $52.56 | $53.76 | $51.38 | $51.94 | 40,500 | — | — | — | — | — |
| 2018-11-12 | $52.47 | $53.55 | $51.83 | $52.39 | 42,500 | — | — | — | — | — |
| 2018-11-09 | $53.52 | $53.90 | $51.97 | $52.42 | 30,500 | — | — | — | — | — |
| 2018-11-08 | $52.32 | $54.65 | $52.32 | $53.55 | 37,900 | — | — | — | — | — |
| 2018-11-07 | $49.25 | $53.81 | $49.25 | $53.42 | 56,700 | — | — | — | — | — |
| 2018-11-06 | $46.84 | $47.35 | $46.04 | $47.35 | 14,700 | — | — | — | — | — |
| 2018-11-05 | $46.85 | $47.31 | $45.56 | $46.69 | 46,000 | — | — | — | — | — |
| 2018-11-02 | $46.88 | $47.65 | $46.41 | $46.56 | 26,500 | — | — | — | — | — |
| 2018-11-01 | $46.00 | $47.46 | $44.76 | $46.45 | 42,000 | — | — | — | — | — |
| 2018-10-31 | $46.84 | $46.84 | $45.24 | $46.03 | 33,500 | — | — | — | — | — |
| 2018-10-30 | $45.82 | $46.67 | $41.50 | $46.27 | 32,200 | — | — | — | — | — |
| 2018-10-29 | $46.68 | $47.38 | $45.23 | $45.64 | 29,700 | — | — | — | — | — |
| 2018-10-26 | $44.76 | $46.79 | $44.76 | $46.15 | 20,400 | — | — | — | — | — |
| 2018-10-25 | $44.59 | $46.05 | $44.00 | $45.36 | 24,900 | — | — | — | — | — |
| 2018-10-24 | $46.38 | $46.92 | $44.25 | $44.25 | 35,100 | — | — | — | — | — |
| 2018-10-23 | $45.47 | $46.45 | $45.11 | $45.99 | 21,100 | — | — | — | — | — |
| 2018-10-22 | $46.13 | $46.36 | $45.74 | $46.13 | 23,400 | — | — | — | — | — |
| 2018-10-19 | $46.58 | $47.11 | $45.82 | $46.09 | 29,100 | — | — | — | — | — |
| 2018-10-18 | $47.56 | $47.78 | $46.38 | $46.63 | 30,900 | — | — | — | — | — |
| 2018-10-17 | $48.51 | $48.51 | $47.35 | $47.78 | 28,200 | — | — | — | — | — |
| 2018-10-16 | $47.76 | $48.77 | $44.96 | $48.62 | 40,000 | — | — | — | — | — |
| 2018-10-15 | $47.72 | $47.99 | $47.28 | $47.77 | 22,600 | — | — | — | — | — |
| 2018-10-12 | $49.40 | $49.40 | $47.29 | $47.80 | 40,600 | — | — | — | — | — |
| 2018-10-11 | $50.26 | $51.17 | $48.75 | $48.78 | 40,600 | — | — | — | — | — |
| 2018-10-10 | $51.32 | $51.67 | $50.26 | $50.31 | 64,400 | — | — | — | — | — |
| 2018-10-09 | $52.42 | $52.75 | $51.40 | $51.50 | 78,500 | — | — | — | — | — |
| 2018-10-08 | $52.34 | $52.75 | $51.83 | $52.27 | 52,900 | — | — | — | — | — |
| 2018-10-05 | $52.39 | $52.65 | $51.38 | $52.35 | 33,000 | — | — | — | — | — |
| 2018-10-04 | $53.05 | $53.09 | $52.44 | $52.59 | 42,600 | — | — | — | — | — |
| 2018-10-03 | $52.71 | $53.52 | $52.71 | $53.21 | 39,000 | — | — | — | — | — |
| 2018-10-02 | $53.43 | $53.43 | $52.50 | $52.62 | 24,600 | — | — | — | — | — |
| 2018-10-01 | $53.92 | $54.09 | $53.11 | $53.32 | 25,900 | — | — | — | — | — |
| 2018-09-28 | $54.00 | $54.25 | $53.40 | $53.70 | 32,600 | — | — | — | — | — |
| 2018-09-27 | $54.15 | $54.60 | $53.95 | $54.05 | 42,500 | — | — | — | — | — |
| 2018-09-26 | $54.20 | $54.45 | $53.65 | $54.15 | 63,500 | — | — | — | — | — |
| 2018-09-25 | $54.65 | $54.70 | $54.15 | $54.20 | 52,900 | — | — | — | — | — |
| 2018-09-24 | $53.90 | $54.75 | $53.80 | $54.70 | 46,000 | — | — | — | — | — |
| 2018-09-21 | $53.60 | $55.50 | $53.00 | $54.20 | 179,700 | — | — | — | — | — |
| 2018-09-20 | $54.22 | $55.00 | $53.45 | $53.60 | 28,400 | — | — | — | — | — |
| 2018-09-19 | $53.75 | $54.00 | $52.90 | $53.10 | 36,800 | — | — | — | — | — |
| 2018-09-18 | $54.65 | $55.05 | $53.50 | $53.70 | 46,600 | — | — | — | — | — |
| 2018-09-17 | $55.75 | $55.75 | $53.95 | $54.50 | 24,300 | — | — | — | — | — |
| 2018-09-14 | $55.95 | $56.30 | $55.80 | $55.85 | 36,500 | — | — | — | — | — |
| 2018-09-13 | $56.15 | $56.35 | $55.80 | $55.90 | 38,200 | — | — | — | — | — |
| 2018-09-12 | $55.80 | $56.25 | $55.47 | $56.00 | 38,300 | — | — | — | — | — |
| 2018-09-11 | $55.95 | $56.25 | $55.75 | $55.80 | 50,600 | — | — | — | — | — |
| 2018-09-10 | $56.30 | $56.42 | $55.90 | $56.00 | 38,100 | — | — | — | — | — |
| 2018-09-07 | $55.95 | $56.35 | $55.75 | $56.05 | 40,200 | — | — | — | — | — |
| 2018-09-06 | $56.50 | $56.60 | $56.00 | $56.15 | 37,100 | — | — | — | — | — |
| 2018-09-05 | $55.75 | $56.40 | $55.75 | $56.25 | 63,300 | — | — | — | — | — |
| 2018-09-04 | $55.80 | $56.00 | $55.20 | $55.90 | 46,400 | — | — | — | — | — |
| 2018-08-31 | $55.90 | $56.25 | $55.75 | $56.00 | 34,000 | — | — | — | — | — |
| 2018-08-30 | $55.80 | $56.40 | $55.70 | $56.20 | 38,000 | — | — | — | — | — |
| 2018-08-29 | $55.95 | $56.25 | $55.80 | $55.90 | 65,900 | — | — | — | — | — |
| 2018-08-28 | $56.15 | $56.20 | $55.65 | $55.95 | 68,700 | — | — | — | — | — |
| 2018-08-27 | $56.25 | $56.60 | $55.70 | $55.90 | 88,200 | — | — | — | — | — |
| 2018-08-24 | $55.50 | $56.20 | $55.05 | $56.05 | 153,900 | — | — | — | — | — |
| 2018-08-23 | $55.85 | $56.05 | $55.40 | $55.55 | 53,000 | — | — | — | — | — |
| 2018-08-22 | $56.70 | $56.70 | $55.80 | $55.80 | 86,200 | — | — | — | — | — |
| 2018-08-21 | $56.30 | $57.20 | $56.30 | $56.65 | 48,800 | — | — | — | — | — |
| 2018-08-20 | $55.85 | $56.45 | $55.80 | $56.10 | 65,000 | — | — | — | — | — |
| 2018-08-17 | $55.00 | $56.25 | $54.95 | $55.65 | 88,000 | — | — | — | — | — |
| 2018-08-16 | $54.80 | $55.50 | $54.80 | $55.10 | 48,800 | — | — | — | — | — |
| 2018-08-15 | $54.75 | $54.80 | $54.30 | $54.55 | 51,800 | — | — | — | — | — |
| 2018-08-14 | $54.30 | $55.55 | $54.30 | $54.90 | 47,700 | — | — | — | — | — |
| 2018-08-13 | $54.85 | $55.10 | $53.95 | $54.15 | 102,800 | — | — | — | — | — |
| 2018-08-10 | $54.65 | $55.65 | $54.47 | $54.70 | 73,600 | — | — | — | — | — |
| 2018-08-09 | $54.70 | $55.55 | $54.55 | $54.80 | 58,800 | — | — | — | — | — |
| 2018-08-08 | $53.80 | $54.83 | $53.65 | $54.65 | 75,300 | — | — | — | — | — |
| 2018-08-07 | $53.85 | $54.72 | $53.85 | $54.00 | 89,400 | — | — | — | — | — |
| 2018-08-06 | $52.35 | $53.75 | $52.35 | $53.60 | 153,900 | — | — | — | — | — |
| 2018-08-03 | $52.50 | $52.60 | $52.00 | $52.45 | 97,700 | — | — | — | — | — |
| 2018-08-02 | $50.75 | $53.25 | $50.75 | $52.40 | 94,700 | — | — | — | — | — |
| 2018-08-01 | $51.40 | $51.45 | $48.45 | $50.85 | 136,300 | — | — | — | — | — |
| 2018-07-31 | $54.15 | $54.95 | $53.80 | $54.25 | 126,000 | — | — | — | — | — |
| 2018-07-30 | $55.15 | $55.15 | $53.85 | $53.90 | 46,800 | — | — | — | — | — |
| 2018-07-27 | $56.15 | $56.15 | $54.90 | $54.90 | 54,100 | — | — | — | — | — |
| 2018-07-26 | $54.95 | $56.45 | $54.95 | $56.00 | 83,500 | — | — | — | — | — |
| 2018-07-25 | $54.55 | $55.10 | $54.50 | $55.00 | 40,200 | — | — | — | — | — |
| 2018-07-24 | $54.70 | $55.00 | $54.20 | $54.70 | 69,800 | — | — | — | — | — |
| 2018-07-23 | $54.30 | $54.85 | $54.22 | $54.40 | 43,600 | — | — | — | — | — |
| 2018-07-20 | $53.65 | $54.83 | $53.65 | $54.55 | 108,300 | — | — | — | — | — |
| 2018-07-19 | $53.15 | $54.10 | $53.05 | $53.90 | 55,100 | — | — | — | — | — |
| 2018-07-18 | $53.20 | $53.65 | $53.05 | $53.35 | 30,800 | — | — | — | — | — |
| 2018-07-17 | $53.05 | $53.65 | $53.00 | $53.35 | 42,100 | — | — | — | — | — |
| 2018-07-16 | $52.85 | $53.25 | $52.65 | $53.20 | 31,500 | — | — | — | — | — |
| 2018-07-13 | $52.75 | $53.05 | $52.50 | $52.90 | 23,400 | — | — | — | — | — |
| 2018-07-12 | $53.15 | $53.15 | $52.55 | $52.75 | 17,500 | — | — | — | — | — |
| 2018-07-11 | $53.20 | $53.20 | $52.60 | $52.80 | 31,000 | — | — | — | — | — |
| 2018-07-10 | $54.25 | $54.30 | $53.20 | $53.20 | 36,400 | — | — | — | — | — |
| 2018-07-09 | $53.95 | $54.40 | $53.95 | $54.25 | 36,600 | — | — | — | — | — |
| 2018-07-06 | $53.95 | $54.10 | $53.55 | $53.85 | 123,900 | — | — | — | — | — |
| 2018-07-05 | $52.95 | $53.60 | $52.60 | $53.55 | 79,300 | — | — | — | — | — |
| 2018-07-03 | $54.00 | $54.25 | $52.45 | $52.60 | 37,300 | — | — | — | — | — |
| 2018-07-02 | $52.55 | $54.25 | $51.60 | $53.95 | 91,200 | — | — | — | — | — |
| 2018-06-29 | $53.20 | $53.90 | $52.65 | $52.85 | 74,100 | — | — | — | — | — |
| 2018-06-28 | $52.60 | $53.15 | $52.30 | $53.10 | 106,400 | — | — | — | — | — |
| 2018-06-27 | $52.95 | $53.50 | $52.55 | $52.65 | 75,200 | — | — | — | — | — |
| 2018-06-26 | $53.20 | $53.45 | $52.80 | $53.00 | 68,500 | — | — | — | — | — |
| 2018-06-25 | $53.35 | $56.20 | $52.50 | $53.15 | 62,400 | — | — | — | — | — |
| 2018-06-22 | $53.55 | $53.90 | $53.25 | $53.55 | 345,500 | — | — | — | — | — |
| 2018-06-21 | $53.85 | $54.35 | $53.25 | $53.45 | 54,100 | — | — | — | — | — |
| 2018-06-20 | $53.20 | $54.50 | $52.40 | $53.70 | 73,300 | — | — | — | — | — |
| 2018-06-19 | $52.45 | $53.35 | $52.45 | $53.10 | 123,600 | — | — | — | — | — |
| 2018-06-18 | $52.55 | $54.55 | $52.55 | $52.75 | 108,500 | — | — | — | — | — |
| 2018-06-15 | $51.95 | $53.45 | $51.10 | $52.90 | 160,600 | — | — | — | — | — |
| 2018-06-14 | $51.75 | $52.60 | $51.20 | $52.25 | 139,400 | — | — | — | — | — |
| 2018-06-13 | $51.65 | $52.05 | $51.40 | $51.50 | 72,200 | — | — | — | — | — |
| 2018-06-12 | $51.45 | $51.75 | $51.10 | $51.45 | 114,200 | — | — | — | — | — |
| 2018-06-11 | $50.95 | $51.80 | $50.95 | $51.20 | 69,100 | — | — | — | — | — |
| 2018-06-08 | $51.45 | $52.85 | $51.00 | $51.10 | 112,300 | — | — | — | — | — |
| 2018-06-07 | $50.80 | $51.95 | $50.80 | $51.35 | 67,900 | — | — | — | — | — |
| 2018-06-06 | $50.45 | $51.50 | $50.45 | $50.60 | 113,500 | — | — | — | — | — |
| 2018-06-05 | $49.80 | $52.10 | $49.80 | $50.30 | 78,700 | — | — | — | — | — |
| 2018-06-04 | $49.30 | $50.20 | $47.95 | $49.65 | 107,900 | — | — | — | — | — |
| 2018-06-01 | $48.90 | $49.40 | $48.70 | $49.00 | 84,600 | — | — | — | — | — |
| 2018-05-31 | $49.15 | $49.25 | $48.55 | $48.60 | 47,300 | — | — | — | — | — |
| 2018-05-30 | $48.00 | $49.95 | $48.00 | $48.75 | 103,400 | — | — | — | — | — |
| 2018-05-29 | $46.10 | $46.85 | $45.45 | $46.55 | 25,500 | — | — | — | — | — |
| 2018-05-25 | $46.50 | $47.05 | $45.90 | $46.40 | 17,900 | — | — | — | — | — |
| 2018-05-24 | $46.35 | $46.90 | $46.10 | $46.70 | 28,900 | — | — | — | — | — |
| 2018-05-23 | $46.00 | $46.70 | $45.75 | $46.55 | 15,800 | — | — | — | — | — |
| 2018-05-22 | $46.45 | $46.65 | $46.05 | $46.10 | 19,900 | — | — | — | — | — |
| 2018-05-21 | $45.70 | $47.05 | $45.55 | $46.35 | 17,100 | — | — | — | — | — |
| 2018-05-18 | $45.70 | $45.85 | $45.35 | $45.35 | 30,000 | — | — | — | — | — |
| 2018-05-17 | $45.55 | $46.05 | $45.30 | $45.55 | 24,100 | — | — | — | — | — |
| 2018-05-16 | $45.20 | $45.80 | $45.17 | $45.50 | 32,900 | — | — | — | — | — |
| 2018-05-15 | $45.00 | $45.70 | $45.00 | $45.20 | 14,300 | — | — | — | — | — |
| 2018-05-14 | $45.50 | $45.50 | $45.10 | $45.20 | 12,700 | — | — | — | — | — |
| 2018-05-11 | $45.10 | $45.60 | $45.10 | $45.40 | 15,000 | — | — | — | — | — |
| 2018-05-10 | $45.15 | $45.45 | $44.65 | $45.15 | 16,900 | — | — | — | — | — |
| 2018-05-09 | $44.65 | $45.45 | $44.65 | $45.00 | 24,800 | — | — | — | — | — |
| 2018-05-08 | $44.85 | $45.40 | $41.57 | $44.85 | 18,700 | — | — | — | — | — |
| 2018-05-07 | $44.30 | $45.25 | $43.85 | $44.90 | 30,500 | — | — | — | — | — |
| 2018-05-04 | $43.70 | $44.65 | $43.70 | $44.25 | 12,700 | — | — | — | — | — |
| 2018-05-03 | $44.10 | $44.40 | $43.20 | $43.90 | 14,600 | — | — | — | — | — |
| 2018-05-02 | $44.00 | $44.75 | $43.95 | $44.30 | 25,700 | — | — | — | — | — |
| 2018-05-01 | $43.30 | $45.25 | $43.05 | $44.15 | 33,700 | — | — | — | — | — |
| 2018-04-30 | $44.50 | $44.75 | $42.60 | $43.35 | 70,100 | — | — | — | — | — |
| 2018-04-27 | $45.50 | $45.50 | $44.28 | $44.40 | 22,200 | — | — | — | — | — |
| 2018-04-26 | $45.25 | $45.50 | $44.65 | $44.90 | 16,500 | — | — | — | — | — |
| 2018-04-25 | $45.35 | $45.95 | $44.95 | $45.15 | 24,700 | — | — | — | — | — |
| 2018-04-24 | $45.90 | $46.00 | $44.85 | $45.50 | 28,800 | — | — | — | — | — |
| 2018-04-23 | $45.30 | $45.90 | $45.20 | $45.75 | 29,700 | — | — | — | — | — |
| 2018-04-20 | $44.90 | $45.50 | $44.80 | $44.95 | 61,100 | — | — | — | — | — |
| 2018-04-19 | $45.45 | $45.45 | $44.75 | $45.05 | 28,400 | — | — | — | — | — |
| 2018-04-18 | $45.45 | $45.97 | $45.30 | $45.50 | 38,400 | — | — | — | — | — |
| 2018-04-17 | $45.60 | $45.60 | $45.15 | $45.20 | 34,300 | — | — | — | — | — |
| 2018-04-16 | $45.40 | $45.70 | $45.00 | $45.22 | 27,800 | — | — | — | — | — |
| 2018-04-13 | $45.10 | $45.30 | $44.55 | $44.90 | 26,500 | — | — | — | — | — |
| 2018-04-12 | $44.90 | $45.17 | $44.45 | $44.95 | 36,500 | — | — | — | — | — |
| 2018-04-11 | $44.95 | $45.05 | $44.51 | $44.70 | 19,900 | — | — | — | — | — |
| 2018-04-10 | $45.15 | $45.25 | $44.30 | $45.15 | 29,100 | — | — | — | — | — |
| 2018-04-09 | $44.55 | $45.00 | $44.50 | $44.75 | 40,200 | — | — | — | — | — |
| 2018-04-06 | $44.60 | $45.45 | $43.65 | $44.40 | 41,700 | — | — | — | — | — |
| 2018-04-05 | $45.05 | $45.75 | $44.45 | $45.00 | 26,700 | — | — | — | — | — |
| 2018-04-04 | $44.20 | $45.05 | $43.65 | $44.70 | 20,900 | — | — | — | — | — |
| 2018-04-03 | $44.35 | $44.95 | $43.70 | $44.75 | 17,200 | — | — | — | — | — |
| 2018-04-02 | $44.95 | $45.40 | $43.30 | $44.15 | 52,700 | — | — | — | — | — |
| 2018-03-29 | $45.25 | $45.95 | $45.00 | $45.05 | 31,800 | — | — | — | — | — |
| 2018-03-28 | $44.95 | $45.35 | $44.70 | $45.05 | 18,800 | — | — | — | — | — |
| 2018-03-27 | $45.90 | $45.90 | $44.90 | $45.00 | 23,700 | — | — | — | — | — |
| 2018-03-26 | $45.20 | $45.90 | $44.85 | $45.70 | 29,300 | — | — | — | — | — |
| 2018-03-23 | $46.00 | $46.30 | $44.30 | $44.40 | 28,300 | — | — | — | — | — |
| 2018-03-22 | $46.30 | $46.90 | $45.65 | $45.80 | 26,700 | — | — | — | — | — |
| 2018-03-21 | $46.35 | $47.00 | $46.20 | $46.90 | 19,000 | — | — | — | — | — |
| 2018-03-20 | $46.25 | $46.50 | $45.90 | $46.35 | 18,400 | — | — | — | — | — |
| 2018-03-19 | $46.20 | $46.80 | $45.40 | $46.25 | 22,500 | — | — | — | — | — |
| 2018-03-16 | $46.60 | $47.00 | $46.30 | $46.30 | 67,100 | — | — | — | — | — |
| 2018-03-15 | $46.65 | $47.05 | $46.00 | $46.75 | 26,000 | — | — | — | — | — |
| 2018-03-14 | $47.35 | $47.35 | $46.40 | $46.65 | 22,500 | — | — | — | — | — |
| 2018-03-13 | $48.00 | $48.45 | $47.20 | $47.25 | 22,200 | — | — | — | — | — |
| 2018-03-12 | $46.75 | $47.70 | $46.71 | $47.70 | 21,200 | — | — | — | — | — |
| 2018-03-09 | $46.45 | $47.00 | $45.65 | $46.60 | 90,600 | — | — | — | — | — |
| 2018-03-08 | $46.10 | $46.80 | $45.80 | $46.05 | 25,800 | — | — | — | — | — |
| 2018-03-07 | $45.85 | $46.60 | $45.80 | $46.50 | 23,900 | — | — | — | — | — |
| 2018-03-06 | $45.65 | $46.20 | $45.13 | $46.10 | 36,000 | — | — | — | — | — |
| 2018-03-05 | $45.60 | $46.10 | $45.10 | $45.80 | 21,500 | — | — | — | — | — |
| 2018-03-02 | $44.90 | $46.45 | $44.90 | $45.95 | 134,400 | — | — | — | — | — |
| 2018-03-01 | $45.85 | $46.10 | $45.15 | $45.35 | 27,600 | — | — | — | — | — |
| 2018-02-28 | $46.90 | $46.90 | $45.80 | $45.85 | 61,300 | — | — | — | — | — |
| 2018-02-27 | $47.50 | $47.50 | $46.30 | $46.70 | 34,200 | — | — | — | — | — |
| 2018-02-26 | $47.80 | $49.31 | $47.10 | $47.45 | 20,600 | — | — | — | — | — |
| 2018-02-23 | $47.45 | $47.85 | $46.80 | $47.50 | 28,000 | — | — | — | — | — |
| 2018-02-22 | $47.15 | $47.80 | $46.65 | $47.10 | 32,100 | — | — | — | — | — |
| 2018-02-21 | $47.35 | $48.10 | $46.95 | $47.05 | 35,100 | — | — | — | — | — |
| 2018-02-20 | $46.55 | $47.60 | $46.55 | $47.20 | 69,400 | — | — | — | — | — |
| 2018-02-16 | $46.20 | $47.45 | $46.20 | $47.05 | 54,700 | — | — | — | — | — |
| 2018-02-15 | $46.45 | $46.45 | $45.72 | $46.25 | 27,600 | — | — | — | — | — |
| 2018-02-14 | $44.80 | $46.33 | $44.80 | $45.95 | 100,000 | — | — | — | — | — |
| 2018-02-13 | $45.50 | $45.90 | $45.05 | $45.35 | 56,000 | — | — | — | — | — |
| 2018-02-12 | $45.75 | $46.70 | $45.05 | $45.90 | 107,200 | — | — | — | — | — |
| 2018-02-09 | $42.30 | $46.00 | $42.30 | $45.65 | 156,700 | — | — | — | — | — |
| 2018-02-08 | $44.25 | $44.30 | $41.70 | $41.75 | 77,700 | — | — | — | — | — |
| 2018-02-07 | $44.55 | $45.88 | $43.85 | $44.55 | 45,800 | — | — | — | — | — |
| 2018-02-06 | $43.80 | $45.65 | $43.10 | $44.85 | 57,000 | — | — | — | — | — |
| 2018-02-05 | $46.40 | $47.60 | $44.70 | $44.85 | 39,100 | — | — | — | — | — |
| 2018-02-02 | $48.00 | $48.00 | $46.15 | $46.65 | 44,200 | — | — | — | — | — |
| 2018-02-01 | $47.55 | $47.90 | $46.05 | $47.25 | 27,300 | — | — | — | — | — |
| 2018-01-31 | $48.05 | $48.60 | $47.28 | $47.90 | 40,900 | — | — | — | — | — |
| 2018-01-30 | $47.40 | $48.25 | $47.30 | $47.95 | 22,100 | — | — | — | — | — |
| 2018-01-29 | $48.45 | $48.45 | $47.30 | $47.75 | 49,200 | — | — | — | — | — |
| 2018-01-26 | $48.95 | $48.95 | $46.78 | $48.65 | 52,400 | — | — | — | — | — |
| 2018-01-25 | $47.75 | $48.95 | $47.40 | $48.80 | 50,600 | — | — | — | — | — |
| 2018-01-24 | $48.35 | $48.55 | $47.70 | $47.85 | 23,100 | — | — | — | — | — |
| 2018-01-23 | $48.25 | $48.25 | $47.65 | $48.15 | 21,300 | — | — | — | — | — |
| 2018-01-22 | $48.90 | $48.90 | $48.15 | $48.30 | 23,600 | — | — | — | — | — |
| 2018-01-19 | $48.45 | $49.20 | $47.00 | $49.10 | 39,400 | — | — | — | — | — |
| 2018-01-18 | $48.90 | $48.90 | $47.65 | $48.50 | 33,100 | — | — | — | — | — |
| 2018-01-17 | $48.25 | $48.90 | $47.05 | $48.90 | 29,500 | — | — | — | — | — |
| 2018-01-16 | $48.40 | $49.10 | $47.75 | $48.00 | 64,700 | — | — | — | — | — |
| 2018-01-12 | $47.30 | $48.45 | $47.15 | $48.20 | 22,400 | — | — | — | — | — |
| 2018-01-11 | $46.10 | $47.65 | $46.10 | $47.10 | 29,100 | — | — | — | — | — |
| 2018-01-10 | $45.80 | $46.15 | $45.30 | $46.00 | 19,700 | — | — | — | — | — |
| 2018-01-09 | $46.00 | $46.40 | $45.80 | $45.90 | 20,900 | — | — | — | — | — |
| 2018-01-08 | $45.90 | $46.35 | $45.34 | $46.00 | 20,500 | — | — | — | — | — |
| 2018-01-05 | $45.95 | $46.28 | $45.70 | $46.00 | 27,000 | — | — | — | — | — |
| 2018-01-04 | $46.00 | $46.45 | $45.75 | $45.90 | 16,200 | — | — | — | — | — |
| 2018-01-03 | $45.90 | $46.60 | $45.42 | $45.95 | 17,400 | — | — | — | — | — |
| 2018-01-02 | $46.20 | $46.20 | $45.40 | $45.95 | 27,400 | — | — | — | — | — |
| 2017-12-29 | $46.20 | $46.50 | $45.85 | $45.95 | 30,600 | — | — | — | — | — |
| 2017-12-28 | $45.65 | $46.20 | $45.20 | $46.15 | 24,700 | — | — | — | — | — |
| 2017-12-27 | $46.35 | $47.05 | $45.50 | $45.60 | 15,000 | — | — | — | — | — |
| 2017-12-26 | $45.70 | $46.00 | $45.40 | $45.80 | 34,000 | — | — | — | — | — |
| 2017-12-22 | $46.30 | $46.30 | $45.55 | $45.60 | 17,400 | — | — | — | — | — |
| 2017-12-21 | $46.45 | $47.00 | $46.10 | $46.15 | 18,800 | — | — | — | — | — |
| 2017-12-20 | $47.10 | $47.30 | $46.15 | $46.40 | 37,900 | — | — | — | — | — |
| 2017-12-19 | $47.70 | $47.70 | $46.65 | $47.00 | 32,000 | — | — | — | — | — |
| 2017-12-18 | $47.65 | $48.00 | $47.25 | $47.70 | 15,500 | — | — | — | — | — |
| 2017-12-15 | $46.20 | $47.80 | $46.20 | $47.20 | 73,100 | — | — | — | — | — |
| 2017-12-14 | $47.55 | $47.55 | $46.05 | $46.20 | 39,300 | — | — | — | — | — |
| 2017-12-13 | $46.70 | $47.75 | $46.70 | $47.60 | 29,100 | — | — | — | — | — |
| 2017-12-12 | $46.00 | $47.00 | $46.00 | $46.65 | 40,500 | — | — | — | — | — |
| 2017-12-11 | $46.70 | $46.95 | $45.50 | $45.90 | 40,000 | — | — | — | — | — |
| 2017-12-08 | $47.40 | $47.50 | $46.53 | $46.75 | 16,500 | — | — | — | — | — |
| 2017-12-07 | $46.80 | $47.40 | $45.65 | $47.15 | 64,300 | — | — | — | — | — |
| 2017-12-06 | $47.35 | $47.35 | $46.13 | $46.95 | 25,800 | — | — | — | — | — |
| 2017-12-05 | $47.70 | $47.70 | $47.15 | $47.60 | 20,600 | — | — | — | — | — |
| 2017-12-04 | $47.90 | $48.70 | $47.40 | $47.55 | 28,800 | — | — | — | — | — |
| 2017-12-01 | $48.00 | $48.00 | $46.00 | $47.35 | 20,500 | — | — | — | — | — |
| 2017-11-30 | $48.25 | $48.47 | $48.00 | $48.10 | 24,200 | — | — | — | — | — |
| 2017-11-29 | $46.90 | $48.60 | $46.65 | $48.20 | 43,300 | — | — | — | — | — |
| 2017-11-28 | $46.80 | $47.50 | $46.70 | $47.00 | 62,500 | — | — | — | — | — |
| 2017-11-27 | $46.75 | $47.15 | $46.55 | $46.60 | 25,000 | — | — | — | — | — |
| 2017-11-24 | $46.70 | $47.00 | $46.65 | $46.75 | 11,900 | — | — | — | — | — |
| 2017-11-22 | $47.05 | $47.40 | $46.70 | $46.70 | 19,000 | — | — | — | — | — |
| 2017-11-21 | $47.00 | $47.08 | $46.70 | $47.00 | 30,900 | — | — | — | — | — |
| 2017-11-20 | $46.55 | $47.20 | $46.55 | $46.95 | 18,900 | — | — | — | — | — |
| 2017-11-17 | $46.40 | $47.05 | $46.05 | $46.55 | 15,400 | — | — | — | — | — |
| 2017-11-16 | $45.45 | $47.45 | $45.45 | $46.45 | 56,300 | — | — | — | — | — |
| 2017-11-15 | $45.60 | $45.95 | $45.20 | $45.45 | 34,600 | — | — | — | — | — |
| 2017-11-14 | $45.45 | $46.30 | $45.45 | $46.00 | 28,100 | — | — | — | — | — |
| 2017-11-13 | $46.15 | $46.55 | $45.60 | $45.80 | 36,700 | — | — | — | — | — |
| 2017-11-10 | $46.55 | $46.95 | $46.10 | $46.20 | 30,300 | — | — | — | — | — |
| 2017-11-09 | $47.00 | $47.35 | $46.00 | $46.60 | 41,200 | — | — | — | — | — |
| 2017-11-08 | $48.10 | $48.10 | $46.20 | $47.00 | 46,700 | — | — | — | — | — |
| 2017-11-07 | $49.35 | $49.35 | $47.95 | $48.15 | 32,000 | — | — | — | — | — |
| 2017-11-06 | $49.45 | $49.60 | $49.05 | $49.30 | 17,600 | — | — | — | — | — |
| 2017-11-03 | $49.45 | $49.65 | $49.05 | $49.35 | 51,300 | — | — | — | — | — |
| 2017-11-02 | $49.40 | $49.70 | $49.25 | $49.40 | 29,100 | — | — | — | — | — |
| 2017-11-01 | $49.50 | $49.55 | $48.65 | $49.30 | 38,200 | — | — | — | — | — |
| 2017-10-31 | $48.70 | $49.55 | $48.70 | $49.05 | 48,400 | — | — | — | — | — |
| 2017-10-30 | $49.80 | $50.00 | $48.30 | $48.65 | 44,800 | — | — | — | — | — |
| 2017-10-27 | $48.65 | $49.85 | $48.65 | $49.85 | 57,200 | — | — | — | — | — |
| 2017-10-26 | $49.10 | $49.15 | $48.68 | $48.85 | 36,300 | — | — | — | — | — |
| 2017-10-25 | $48.60 | $49.28 | $48.10 | $48.90 | 32,500 | — | — | — | — | — |
| 2017-10-24 | $48.40 | $49.15 | $48.40 | $48.65 | 49,700 | — | — | — | — | — |
| 2017-10-23 | $48.60 | $48.65 | $48.05 | $48.35 | 38,900 | — | — | — | — | — |
| 2017-10-20 | $48.35 | $48.65 | $48.15 | $48.35 | 58,700 | — | — | — | — | — |
| 2017-10-19 | $48.00 | $48.05 | $47.50 | $47.90 | 71,200 | — | — | — | — | — |
| 2017-10-18 | $47.65 | $48.35 | $47.47 | $47.95 | 58,400 | — | — | — | — | — |
| 2017-10-17 | $47.30 | $48.10 | $47.30 | $47.45 | 40,800 | — | — | — | — | — |
| 2017-10-16 | $47.20 | $47.45 | $47.05 | $47.15 | 45,200 | — | — | — | — | — |
| 2017-10-13 | $46.60 | $47.15 | $46.60 | $46.90 | 44,000 | — | — | — | — | — |
| 2017-10-12 | $46.65 | $47.10 | $46.55 | $46.70 | 63,300 | — | — | — | — | — |
| 2017-10-11 | $47.25 | $47.40 | $46.58 | $46.70 | 79,200 | — | — | — | — | — |
| 2017-10-10 | $47.60 | $48.85 | $46.95 | $47.05 | 79,600 | — | — | — | — | — |
| 2017-10-09 | $47.50 | $47.85 | $47.15 | $47.35 | 47,800 | — | — | — | — | — |
| 2017-10-06 | $46.30 | $47.80 | $46.30 | $47.30 | 131,400 | — | — | — | — | — |
| 2017-10-05 | $45.65 | $47.65 | $45.65 | $46.80 | 83,800 | — | — | — | — | — |
| 2017-10-04 | $45.60 | $46.40 | $45.35 | $45.75 | 32,700 | — | — | — | — | — |
| 2017-10-03 | $44.85 | $46.10 | $44.75 | $45.80 | 106,000 | — | — | — | — | — |
| 2017-10-02 | $44.55 | $45.00 | $44.30 | $45.00 | 37,000 | — | — | — | — | — |
| 2017-09-29 | $44.80 | $45.20 | $44.35 | $44.35 | 43,900 | — | — | — | — | — |
| 2017-09-28 | $44.55 | $45.00 | $44.28 | $44.95 | 30,200 | — | — | — | — | — |
| 2017-09-27 | $44.70 | $45.20 | $43.85 | $44.85 | 51,300 | — | — | — | — | — |
| 2017-09-26 | $43.90 | $44.83 | $43.90 | $44.40 | 33,600 | — | — | — | — | — |
| 2017-09-25 | $43.70 | $44.30 | $43.50 | $43.65 | 16,700 | — | — | — | — | — |
| 2017-09-22 | $43.60 | $44.25 | $43.60 | $43.80 | 25,900 | — | — | — | — | — |
| 2017-09-21 | $43.90 | $44.00 | $42.38 | $43.60 | 29,000 | — | — | — | — | — |
| 2017-09-20 | $43.80 | $44.50 | $43.75 | $43.75 | 42,600 | — | — | — | — | — |
| 2017-09-19 | $43.65 | $44.22 | $43.50 | $43.70 | 24,700 | — | — | — | — | — |
| 2017-09-18 | $42.40 | $44.15 | $42.40 | $43.65 | 76,400 | — | — | — | — | — |
| 2017-09-15 | $42.25 | $42.80 | $41.50 | $42.25 | 153,100 | — | — | — | — | — |
| 2017-09-14 | $41.70 | $42.45 | $41.60 | $42.15 | 32,800 | — | — | — | — | — |
| 2017-09-13 | $41.90 | $42.35 | $39.40 | $42.00 | 61,600 | — | — | — | — | — |
| 2017-09-12 | $42.00 | $42.20 | $41.80 | $42.10 | 19,100 | — | — | — | — | — |
| 2017-09-11 | $41.70 | $42.20 | $41.55 | $42.00 | 30,900 | — | — | — | — | — |
| 2017-09-08 | $40.85 | $41.85 | $40.55 | $41.60 | 50,500 | — | — | — | — | — |
| 2017-09-07 | $41.45 | $41.70 | $40.83 | $41.20 | 44,600 | — | — | — | — | — |
| 2017-09-06 | $41.30 | $41.50 | $41.05 | $41.40 | 26,400 | — | — | — | — | — |
| 2017-09-05 | $41.75 | $42.10 | $40.90 | $40.95 | 66,300 | — | — | — | — | — |
| 2017-09-01 | $41.90 | $41.95 | $41.35 | $41.65 | 42,200 | — | — | — | — | — |
| 2017-08-31 | $41.40 | $41.95 | $41.40 | $41.85 | 33,700 | — | — | — | — | — |
| 2017-08-30 | $40.80 | $41.60 | $40.35 | $41.50 | 54,800 | — | — | — | — | — |
| 2017-08-29 | $40.35 | $40.95 | $40.05 | $40.75 | 28,100 | — | — | — | — | — |
| 2017-08-28 | $40.00 | $40.80 | $39.75 | $40.70 | 62,300 | — | — | — | — | — |
| 2017-08-25 | $39.25 | $39.90 | $39.10 | $39.70 | 36,300 | — | — | — | — | — |
| 2017-08-24 | $39.70 | $40.00 | $39.10 | $39.10 | 24,600 | — | — | — | — | — |
| 2017-08-23 | $39.50 | $39.80 | $39.45 | $39.65 | 22,200 | — | — | — | — | — |
| 2017-08-22 | $39.40 | $40.00 | $39.40 | $39.80 | 18,700 | — | — | — | — | — |
| 2017-08-21 | $39.20 | $39.45 | $39.05 | $39.30 | 22,400 | — | — | — | — | — |
| 2017-08-18 | $39.00 | $39.65 | $39.00 | $39.40 | 27,900 | — | — | — | — | — |
| 2017-08-17 | $39.65 | $39.80 | $39.05 | $39.20 | 31,500 | — | — | — | — | — |
| 2017-08-16 | $40.58 | $40.75 | $39.55 | $39.95 | 40,100 | — | — | — | — | — |
| 2017-08-15 | $40.45 | $40.90 | $40.35 | $40.45 | 53,900 | — | — | — | — | — |
| 2017-08-14 | $39.65 | $40.45 | $39.35 | $40.40 | 49,600 | — | — | — | — | — |
| 2017-08-11 | $39.40 | $39.85 | $39.00 | $39.35 | 34,900 | — | — | — | — | — |
| 2017-08-10 | $39.90 | $40.05 | $38.75 | $39.45 | 57,500 | — | — | — | — | — |
| 2017-08-09 | $40.00 | $40.45 | $38.05 | $39.95 | 69,800 | — | — | — | — | — |
| 2017-08-08 | $38.10 | $38.55 | $38.10 | $38.40 | 55,400 | — | — | — | — | — |
| 2017-08-07 | $38.50 | $38.65 | $37.80 | $38.30 | 34,200 | — | — | — | — | — |
| 2017-08-04 | $38.90 | $38.95 | $38.22 | $38.60 | 29,900 | — | — | — | — | — |
| 2017-08-03 | $38.80 | $38.90 | $38.40 | $38.60 | 34,900 | — | — | — | — | — |
| 2017-08-02 | $38.55 | $39.00 | $38.40 | $38.85 | 48,800 | — | — | — | — | — |
| 2017-08-01 | $39.25 | $39.60 | $39.20 | $39.45 | 24,000 | — | — | — | — | — |
| 2017-07-31 | $38.95 | $39.15 | $38.50 | $39.05 | 30,900 | — | — | — | — | — |
| 2017-07-28 | $39.55 | $39.55 | $38.65 | $38.80 | 28,800 | — | — | — | — | — |
| 2017-07-27 | $39.20 | $39.20 | $38.75 | $38.85 | 30,000 | — | — | — | — | — |
| 2017-07-26 | $39.40 | $39.50 | $39.05 | $39.15 | 30,400 | — | — | — | — | — |
| 2017-07-25 | $39.55 | $39.85 | $39.01 | $39.50 | 55,900 | — | — | — | — | — |
| 2017-07-24 | $39.40 | $40.30 | $39.05 | $39.20 | 34,400 | — | — | — | — | — |
| 2017-07-21 | $39.95 | $40.10 | $39.15 | $39.25 | 62,900 | — | — | — | — | — |
| 2017-07-20 | $39.65 | $39.95 | $39.21 | $39.65 | 18,100 | — | — | — | — | — |
| 2017-07-19 | $39.45 | $40.35 | $39.05 | $39.65 | 23,200 | — | — | — | — | — |
| 2017-07-18 | $39.55 | $39.85 | $39.20 | $39.40 | 34,300 | — | — | — | — | — |
| 2017-07-17 | $39.55 | $40.30 | $39.30 | $39.65 | 30,500 | — | — | — | — | — |
| 2017-07-14 | $39.70 | $40.30 | $39.45 | $39.55 | 48,000 | — | — | — | — | — |
| 2017-07-13 | $39.40 | $39.90 | $39.08 | $39.80 | 26,300 | — | — | — | — | — |
| 2017-07-12 | $39.25 | $39.55 | $38.80 | $39.45 | 34,100 | — | — | — | — | — |
| 2017-07-11 | $39.00 | $39.55 | $38.50 | $39.05 | 34,800 | — | — | — | — | — |
| 2017-07-10 | $40.10 | $40.55 | $39.00 | $39.05 | 71,400 | — | — | — | — | — |
| 2017-07-07 | $39.50 | $40.25 | $39.20 | $40.25 | 104,200 | — | — | — | — | — |
| 2017-07-06 | $39.05 | $39.30 | $38.95 | $39.10 | 48,900 | — | — | — | — | — |
| 2017-07-05 | $39.10 | $39.35 | $38.65 | $39.20 | 60,300 | — | — | — | — | — |
| 2017-07-03 | $39.00 | $40.00 | $38.25 | $39.10 | 24,800 | — | — | — | — | — |
| 2017-06-30 | $38.95 | $39.05 | $37.84 | $38.65 | 50,300 | — | — | — | — | — |
| 2017-06-29 | $38.80 | $39.15 | $38.05 | $38.95 | 51,300 | — | — | — | — | — |
| 2017-06-28 | $38.05 | $38.95 | $37.90 | $38.90 | 53,600 | — | — | — | — | — |
| 2017-06-27 | $37.35 | $38.30 | $37.00 | $37.85 | 46,800 | — | — | — | — | — |
| 2017-06-26 | $37.20 | $37.90 | $36.80 | $37.55 | 53,300 | — | — | — | — | — |
| 2017-06-23 | $36.75 | $37.20 | $36.45 | $36.90 | 259,500 | — | — | — | — | — |
| 2017-06-22 | $36.45 | $36.85 | $36.10 | $36.70 | 35,300 | — | — | — | — | — |
| 2017-06-21 | $36.35 | $36.55 | $36.10 | $36.45 | 53,200 | — | — | — | — | — |
| 2017-06-20 | $37.15 | $37.15 | $36.45 | $36.45 | 27,400 | — | — | — | — | — |
| 2017-06-19 | $37.30 | $37.60 | $36.50 | $37.00 | 41,100 | — | — | — | — | — |
| 2017-06-16 | $37.40 | $38.15 | $36.92 | $37.20 | 83,700 | — | — | — | — | — |
| 2017-06-15 | $39.80 | $40.80 | $37.70 | $38.00 | 60,800 | — | — | — | — | — |
| 2017-06-14 | $37.60 | $40.55 | $37.00 | $39.80 | 138,400 | — | — | — | — | — |
| 2017-06-13 | $38.40 | $38.40 | $36.60 | $36.80 | 47,600 | — | — | — | — | — |
| 2017-06-12 | $36.60 | $37.40 | $36.40 | $36.95 | 44,300 | — | — | — | — | — |
| 2017-06-09 | $36.20 | $36.90 | $36.10 | $36.70 | 237,400 | — | — | — | — | — |
| 2017-06-08 | $35.80 | $36.35 | $35.35 | $36.20 | 81,200 | — | — | — | — | — |
| 2017-06-07 | $35.95 | $36.22 | $35.40 | $35.80 | 78,600 | — | — | — | — | — |
| 2017-06-06 | $35.15 | $36.20 | $34.85 | $36.00 | 97,200 | — | — | — | — | — |
| 2017-06-05 | $35.98 | $36.00 | $35.28 | $35.45 | 42,900 | — | — | — | — | — |
| 2017-06-02 | $35.95 | $36.35 | $35.90 | $36.00 | 47,000 | — | — | — | — | — |
| 2017-06-01 | $35.50 | $35.95 | $35.35 | $35.85 | 21,100 | — | — | — | — | — |
| 2017-05-31 | $35.40 | $35.55 | $35.00 | $35.30 | 37,700 | — | — | — | — | — |
| 2017-05-30 | $35.35 | $35.40 | $34.92 | $35.35 | 19,300 | — | — | — | — | — |
| 2017-05-26 | $35.40 | $35.55 | $35.20 | $35.55 | 16,700 | — | — | — | — | — |
| 2017-05-25 | $36.00 | $36.00 | $35.25 | $35.35 | 22,900 | — | — | — | — | — |
| 2017-05-24 | $36.20 | $36.35 | $35.30 | $35.50 | 32,000 | — | — | — | — | — |
| 2017-05-23 | $36.10 | $36.15 | $35.80 | $35.95 | 14,400 | — | — | — | — | — |
| 2017-05-22 | $35.85 | $36.15 | $35.85 | $35.95 | 23,200 | — | — | — | — | — |
| 2017-05-19 | $35.80 | $36.20 | $35.60 | $35.65 | 47,100 | — | — | — | — | — |
| 2017-05-18 | $35.65 | $36.00 | $35.35 | $35.65 | 38,900 | — | — | — | — | — |
| 2017-05-17 | $35.30 | $35.90 | $34.85 | $35.55 | 148,700 | — | — | — | — | — |
| 2017-05-16 | $35.75 | $35.75 | $35.40 | $35.70 | 28,100 | — | — | — | — | — |
| 2017-05-15 | $34.97 | $35.80 | $34.97 | $35.60 | 33,100 | — | — | — | — | — |
| 2017-05-12 | $35.55 | $35.65 | $35.15 | $35.40 | 39,700 | — | — | — | — | — |
| 2017-05-11 | $35.30 | $35.95 | $35.10 | $35.70 | 27,800 | — | — | — | — | — |
| 2017-05-10 | $35.50 | $35.55 | $35.28 | $35.40 | 43,200 | — | — | — | — | — |
| 2017-05-09 | $35.60 | $35.72 | $34.85 | $35.65 | 48,300 | — | — | — | — | — |
| 2017-05-08 | $35.60 | $35.95 | $35.15 | $35.45 | 35,200 | — | — | — | — | — |
| 2017-05-05 | $35.20 | $35.70 | $35.10 | $35.60 | 24,900 | — | — | — | — | — |
| 2017-05-04 | $35.75 | $35.90 | $35.05 | $35.25 | 19,600 | — | — | — | — | — |
| 2017-05-03 | $35.90 | $35.95 | $35.50 | $35.80 | 33,100 | — | — | — | — | — |
| 2017-05-02 | $35.55 | $36.20 | $35.55 | $36.10 | 32,400 | — | — | — | — | — |
| 2017-05-01 | $35.55 | $35.65 | $35.05 | $35.65 | 32,900 | — | — | — | — | — |
| 2017-04-28 | $36.00 | $36.00 | $35.20 | $35.40 | 58,500 | — | — | — | — | — |
| 2017-04-27 | $36.35 | $36.40 | $35.95 | $36.10 | 21,300 | — | — | — | — | — |
| 2017-04-26 | $35.96 | $36.30 | $35.96 | $36.20 | 32,300 | — | — | — | — | — |
| 2017-04-25 | $36.15 | $36.20 | $35.85 | $36.00 | 49,800 | — | — | — | — | — |
| 2017-04-24 | $36.25 | $36.30 | $35.70 | $35.80 | 16,800 | — | — | — | — | — |
| 2017-04-21 | $35.70 | $35.90 | $35.20 | $35.70 | 30,600 | — | — | — | — | — |
| 2017-04-20 | $35.30 | $35.65 | $34.90 | $35.60 | 17,600 | — | — | — | — | — |
| 2017-04-19 | $34.75 | $35.30 | $34.75 | $35.20 | 22,900 | — | — | — | — | — |
| 2017-04-18 | $34.95 | $35.40 | $34.75 | $35.05 | 14,600 | — | — | — | — | — |
| 2017-04-17 | $35.05 | $35.20 | $34.75 | $35.20 | 18,700 | — | — | — | — | — |
| 2017-04-13 | $35.10 | $35.35 | $34.80 | $34.95 | 30,800 | — | — | — | — | — |
| 2017-04-12 | $35.75 | $35.75 | $34.90 | $35.20 | 32,300 | — | — | — | — | — |
| 2017-04-11 | $35.15 | $35.95 | $35.10 | $35.90 | 46,700 | — | — | — | — | — |
| 2017-04-10 | $35.40 | $35.60 | $35.00 | $35.20 | 31,400 | — | — | — | — | — |
| 2017-04-07 | $35.30 | $35.40 | $34.50 | $35.15 | 52,800 | — | — | — | — | — |
| 2017-04-06 | $35.35 | $35.55 | $34.05 | $35.30 | 34,100 | — | — | — | — | — |
| 2017-04-05 | $35.75 | $35.80 | $35.10 | $35.40 | 55,100 | — | — | — | — | — |
| 2017-04-04 | $35.70 | $35.92 | $35.35 | $35.60 | 63,600 | — | — | — | — | — |
| 2017-04-03 | $36.75 | $36.75 | $35.78 | $35.95 | 65,300 | — | — | — | — | — |
| 2017-03-31 | $36.80 | $37.10 | $36.50 | $36.70 | 49,900 | — | — | — | — | — |
| 2017-03-30 | $35.50 | $36.85 | $35.50 | $36.80 | 44,200 | — | — | — | — | — |
| 2017-03-29 | $35.65 | $35.70 | $35.00 | $35.65 | 30,300 | — | — | — | — | — |
| 2017-03-28 | $35.00 | $35.75 | $34.85 | $35.65 | 33,600 | — | — | — | — | — |
| 2017-03-27 | $34.95 | $35.45 | $34.65 | $35.15 | 70,100 | — | — | — | — | — |
| 2017-03-24 | $35.90 | $36.05 | $35.30 | $35.45 | 29,600 | — | — | — | — | — |
| 2017-03-23 | $35.45 | $36.05 | $35.30 | $35.75 | 29,900 | — | — | — | — | — |
| 2017-03-22 | $35.30 | $35.45 | $34.85 | $35.35 | 52,300 | — | — | — | — | — |
| 2017-03-21 | $36.50 | $36.50 | $35.35 | $35.35 | 22,700 | — | — | — | — | — |
| 2017-03-20 | $36.50 | $36.65 | $36.15 | $36.50 | 29,300 | — | — | — | — | — |
| 2017-03-17 | $36.05 | $36.90 | $36.03 | $36.55 | 121,400 | — | — | — | — | — |
| 2017-03-16 | $36.30 | $36.50 | $36.05 | $36.20 | 43,700 | — | — | — | — | — |
| 2017-03-15 | $35.75 | $36.25 | $35.75 | $36.10 | 53,400 | — | — | — | — | — |
| 2017-03-14 | $35.35 | $35.95 | $35.30 | $35.75 | 31,800 | — | — | — | — | — |
| 2017-03-13 | $35.65 | $35.70 | $35.25 | $35.55 | 49,000 | — | — | — | — | — |
| 2017-03-10 | $35.60 | $36.00 | $35.40 | $35.80 | 29,500 | — | — | — | — | — |
| 2017-03-09 | $35.75 | $36.05 | $35.40 | $35.40 | 34,300 | — | — | — | — | — |
| 2017-03-08 | $36.20 | $36.25 | $35.55 | $35.80 | 26,900 | — | — | — | — | — |
| 2017-03-07 | $36.25 | $36.45 | $36.00 | $36.10 | 61,200 | — | — | — | — | — |
| 2017-03-06 | $34.90 | $36.90 | $34.59 | $36.15 | 68,700 | — | — | — | — | — |
| 2017-03-03 | $36.65 | $37.30 | $36.25 | $36.95 | 30,100 | — | — | — | — | — |
| 2017-03-02 | $37.20 | $37.40 | $36.65 | $36.80 | 30,600 | — | — | — | — | — |
| 2017-03-01 | $37.45 | $37.90 | $37.30 | $37.60 | 100,400 | — | — | — | — | — |
| 2017-02-28 | $37.60 | $37.60 | $36.95 | $37.10 | 56,400 | — | — | — | — | — |
| 2017-02-27 | $37.20 | $37.45 | $36.95 | $37.40 | 45,700 | — | — | — | — | — |
| 2017-02-24 | $36.75 | $37.15 | $36.60 | $37.00 | 45,400 | — | — | — | — | — |
| 2017-02-23 | $37.15 | $37.28 | $36.75 | $36.85 | 40,600 | — | — | — | — | — |
| 2017-02-22 | $36.85 | $37.10 | $36.75 | $36.95 | 35,800 | — | — | — | — | — |
| 2017-02-21 | $36.80 | $37.10 | $36.65 | $37.10 | 66,700 | — | — | — | — | — |
| 2017-02-17 | $36.95 | $36.95 | $36.45 | $36.75 | 50,300 | — | — | — | — | — |
| 2017-02-16 | $36.95 | $36.95 | $36.45 | $36.85 | 37,000 | — | — | — | — | — |
| 2017-02-15 | $36.15 | $36.80 | $35.35 | $36.70 | 98,400 | — | — | — | — | — |
| 2017-02-14 | $36.70 | $37.08 | $36.20 | $36.25 | 69,800 | — | — | — | — | — |
| 2017-02-13 | $41.70 | $41.85 | $36.05 | $37.10 | 146,600 | — | — | — | — | — |
| 2017-02-10 | $36.05 | $37.00 | $35.75 | $36.65 | 77,700 | — | — | — | — | — |
| 2017-02-09 | $35.65 | $36.00 | $35.50 | $35.85 | 38,500 | — | — | — | — | — |
| 2017-02-08 | $35.60 | $35.90 | $35.15 | $35.70 | 56,200 | — | — | — | — | — |
| 2017-02-07 | $35.80 | $36.05 | $35.17 | $35.85 | 96,400 | — | — | — | — | — |
| 2017-02-06 | $36.20 | $36.20 | $35.80 | $35.95 | 67,700 | — | — | — | — | — |
| 2017-02-03 | $35.80 | $36.25 | $35.80 | $36.20 | 72,100 | — | — | — | — | — |
| 2017-02-02 | $36.20 | $36.20 | $35.46 | $35.70 | 75,100 | — | — | — | — | — |
| 2017-02-01 | $36.65 | $36.90 | $36.10 | $36.25 | 63,700 | — | — | — | — | — |
| 2017-01-31 | $36.08 | $36.55 | $35.90 | $36.55 | 66,400 | — | — | — | — | — |
| 2017-01-30 | $37.10 | $37.10 | $36.15 | $36.30 | 68,000 | — | — | — | — | — |
| 2017-01-27 | $38.00 | $38.00 | $37.30 | $37.30 | 17,600 | — | — | — | — | — |
| 2017-01-26 | $38.12 | $38.60 | $37.75 | $37.75 | 46,300 | — | — | — | — | — |
| 2017-01-25 | $37.75 | $38.05 | $37.60 | $38.05 | 36,300 | — | — | — | — | — |
| 2017-01-24 | $36.65 | $37.55 | $36.65 | $37.50 | 46,400 | — | — | — | — | — |
| 2017-01-23 | $37.10 | $37.10 | $36.50 | $36.70 | 25,500 | — | — | — | — | — |
| 2017-01-20 | $37.20 | $37.55 | $36.70 | $36.95 | 48,300 | — | — | — | — | — |
| 2017-01-19 | $37.15 | $37.30 | $37.03 | $37.20 | 100,800 | — | — | — | — | — |
| 2017-01-18 | $36.95 | $37.25 | $36.40 | $37.15 | 117,800 | — | — | — | — | — |
| 2017-01-17 | $36.45 | $37.00 | $36.45 | $36.95 | 80,200 | — | — | — | — | — |
| 2017-01-13 | $36.65 | $37.35 | $36.65 | $37.35 | 48,200 | — | — | — | — | — |
| 2017-01-12 | $37.10 | $37.25 | $36.30 | $36.40 | 34,500 | — | — | — | — | — |
| 2017-01-11 | $37.05 | $37.85 | $36.85 | $37.50 | 71,400 | — | — | — | — | — |
| 2017-01-10 | $36.75 | $37.15 | $36.60 | $37.15 | 58,200 | — | — | — | — | — |
| 2017-01-09 | $36.75 | $37.00 | $36.25 | $36.85 | 55,500 | — | — | — | — | — |
| 2017-01-06 | $37.00 | $37.00 | $36.45 | $36.95 | 49,100 | — | — | — | — | — |
| 2017-01-05 | $36.90 | $36.95 | $36.35 | $36.90 | 51,700 | — | — | — | — | — |
| 2017-01-04 | $36.80 | $37.25 | $36.60 | $37.10 | 58,200 | — | — | — | — | — |
| 2017-01-03 | $37.20 | $37.65 | $36.25 | $36.60 | 57,600 | — | — | — | — | — |
| 2016-12-30 | $36.65 | $37.10 | $36.45 | $36.85 | 57,300 | — | — | — | — | — |
| 2016-12-29 | $37.15 | $37.40 | $36.65 | $36.95 | 46,300 | — | — | — | — | — |
| 2016-12-28 | $36.40 | $37.20 | $36.35 | $37.05 | 96,700 | — | — | — | — | — |
| 2016-12-27 | $36.40 | $37.15 | $36.25 | $36.50 | 63,000 | — | — | — | — | — |
| 2016-12-23 | $36.55 | $36.60 | $36.15 | $36.45 | 23,400 | — | — | — | — | — |
| 2016-12-22 | $36.95 | $37.30 | $36.05 | $36.15 | 88,100 | — | — | — | — | — |
| 2016-12-21 | $37.05 | $37.70 | $36.75 | $36.90 | 61,000 | — | — | — | — | — |
| 2016-12-20 | $37.00 | $37.55 | $36.80 | $37.00 | 101,400 | — | — | — | — | — |
| 2016-12-19 | $36.95 | $37.50 | $36.80 | $36.90 | 57,100 | — | — | — | — | — |
| 2016-12-16 | $37.00 | $37.65 | $36.75 | $36.95 | 293,500 | — | — | — | — | — |
| 2016-12-15 | $36.60 | $37.45 | $36.55 | $36.80 | 70,900 | — | — | — | — | — |
| 2016-12-14 | $36.75 | $36.90 | $36.40 | $36.55 | 104,500 | — | — | — | — | — |
| 2016-12-13 | $37.75 | $38.01 | $36.85 | $37.00 | 194,200 | — | — | — | — | — |
| 2016-12-12 | $38.50 | $38.85 | $37.50 | $37.50 | 200,000 | — | — | — | — | — |
| 2016-12-09 | $39.10 | $39.25 | $37.92 | $38.75 | 116,100 | — | — | — | — | — |
| 2016-12-08 | $38.45 | $39.25 | $38.20 | $38.90 | 80,900 | — | — | — | — | — |
| 2016-12-07 | $37.90 | $38.55 | $37.35 | $38.30 | 127,200 | — | — | — | — | — |
| 2016-12-06 | $37.40 | $38.00 | $37.00 | $37.55 | 119,600 | — | — | — | — | — |
| 2016-12-05 | $36.80 | $37.28 | $36.60 | $37.20 | 90,200 | — | — | — | — | — |
| 2016-12-02 | $36.95 | $37.01 | $36.50 | $36.55 | 115,000 | — | — | — | — | — |
| 2016-12-01 | $36.80 | $36.90 | $36.60 | $36.90 | 151,600 | — | — | — | — | — |
| 2016-11-30 | $36.50 | $36.75 | $36.10 | $36.50 | 179,200 | — | — | — | — | — |
| 2016-11-29 | $36.50 | $36.50 | $36.10 | $36.20 | 91,100 | — | — | — | — | — |
| 2016-11-28 | $36.85 | $36.85 | $36.20 | $36.35 | 84,900 | — | — | — | — | — |
| 2016-11-25 | $36.60 | $36.90 | $36.50 | $36.85 | 67,100 | — | — | — | — | — |
| 2016-11-23 | $36.30 | $36.55 | $36.05 | $36.45 | 78,700 | — | — | — | — | — |
| 2016-11-22 | $36.15 | $36.30 | $35.50 | $36.25 | 122,100 | — | — | — | — | — |
| 2016-11-21 | $35.55 | $36.05 | $35.55 | $36.05 | 56,800 | — | — | — | — | — |
| 2016-11-18 | $35.55 | $35.80 | $35.30 | $35.60 | 215,500 | — | — | — | — | — |
| 2016-11-17 | $34.60 | $36.05 | $34.50 | $35.45 | 163,000 | — | — | — | — | — |
| 2016-11-16 | $34.60 | $34.95 | $34.40 | $34.80 | 159,700 | — | — | — | — | — |
| 2016-11-15 | $34.35 | $34.90 | $34.00 | $34.70 | 114,900 | — | — | — | — | — |
| 2016-11-14 | $34.10 | $34.70 | $33.30 | $34.30 | 224,000 | — | — | — | — | — |
| 2016-11-11 | $32.40 | $34.30 | $29.90 | $33.65 | 287,900 | — | — | — | — | — |
| 2016-11-10 | $30.20 | $31.60 | $29.50 | $31.00 | 218,300 | — | — | — | — | — |
| 2016-11-09 | $29.70 | $30.15 | $29.70 | $29.90 | 173,000 | — | — | — | — | — |
| 2016-11-08 | $29.75 | $30.40 | $29.60 | $29.80 | 58,400 | — | — | — | — | — |
| 2016-11-07 | $29.85 | $30.05 | $29.75 | $29.85 | 42,300 | — | — | — | — | — |
| 2016-11-04 | $29.50 | $30.00 | $29.35 | $29.35 | 32,800 | — | — | — | — | — |
| 2016-11-03 | $30.00 | $30.00 | $29.25 | $29.25 | 45,200 | — | — | — | — | — |
| 2016-11-02 | $30.15 | $30.15 | $29.75 | $29.80 | 46,400 | — | — | — | — | — |
| 2016-11-01 | $30.80 | $30.80 | $29.95 | $29.95 | 40,400 | — | — | — | — | — |
| 2016-10-31 | $30.05 | $31.15 | $29.92 | $30.95 | 141,800 | — | — | — | — | — |
| 2016-10-28 | $30.30 | $30.45 | $30.15 | $30.30 | 22,600 | — | — | — | — | — |
| 2016-10-27 | $30.50 | $30.60 | $30.35 | $30.35 | 30,100 | — | — | — | — | — |
| 2016-10-26 | $30.65 | $30.80 | $30.35 | $30.50 | 28,800 | — | — | — | — | — |
| 2016-10-25 | $30.70 | $30.83 | $30.35 | $30.70 | 19,900 | — | — | — | — | — |
| 2016-10-24 | $30.95 | $31.10 | $30.75 | $30.85 | 18,200 | — | — | — | — | — |
| 2016-10-21 | $30.90 | $30.90 | $30.70 | $30.75 | 96,400 | — | — | — | — | — |
| 2016-10-20 | $31.20 | $31.45 | $31.00 | $31.15 | 21,100 | — | — | — | — | — |
| 2016-10-19 | $31.65 | $31.65 | $31.12 | $31.35 | 29,100 | — | — | — | — | — |
| 2016-10-18 | $31.65 | $31.65 | $31.40 | $31.55 | 31,900 | — | — | — | — | — |
| 2016-10-17 | $31.50 | $31.60 | $31.20 | $31.50 | 31,300 | — | — | — | — | — |
| 2016-10-14 | $31.85 | $32.05 | $31.50 | $31.65 | 56,600 | — | — | — | — | — |
| 2016-10-13 | $31.50 | $31.80 | $31.30 | $31.65 | 131,800 | — | — | — | — | — |
| 2016-10-12 | $31.75 | $31.80 | $31.60 | $31.75 | 14,100 | — | — | — | — | — |
| 2016-10-11 | $31.85 | $31.85 | $31.55 | $31.60 | 29,700 | — | — | — | — | — |
| 2016-10-10 | $31.85 | $32.10 | $31.75 | $32.00 | 29,800 | — | — | — | — | — |
| 2016-10-07 | $32.03 | $32.08 | $31.48 | $31.65 | 37,800 | — | — | — | — | — |
| 2016-10-06 | $31.74 | $32.28 | $31.74 | $32.15 | 23,700 | — | — | — | — | — |
| 2016-10-05 | $31.94 | $32.40 | $31.94 | $32.11 | 32,300 | — | — | — | — | — |
| 2016-10-04 | $32.13 | $32.26 | $31.68 | $31.98 | 124,500 | — | — | — | — | — |
| 2016-10-03 | $32.26 | $32.44 | $32.01 | $32.17 | 24,500 | — | — | — | — | — |
| 2016-09-30 | $32.24 | $32.82 | $32.21 | $32.39 | 54,700 | — | — | — | — | — |
| 2016-09-29 | $32.59 | $32.71 | $31.94 | $32.10 | 68,100 | — | — | — | — | — |
| 2016-09-28 | $32.34 | $32.77 | $32.10 | $32.50 | 75,800 | — | — | — | — | — |
| 2016-09-27 | $32.26 | $32.50 | $32.07 | $32.25 | 55,500 | — | — | — | — | — |
| 2016-09-26 | $32.57 | $32.80 | $32.24 | $32.25 | 28,900 | — | — | — | — | — |
| 2016-09-23 | $32.65 | $32.92 | $32.54 | $32.63 | 44,300 | — | — | — | — | — |
| 2016-09-22 | $32.21 | $32.79 | $32.09 | $32.76 | 113,700 | — | — | — | — | — |
| 2016-09-21 | $32.13 | $32.25 | $31.94 | $32.24 | 134,100 | — | — | — | — | — |
| 2016-09-20 | $32.12 | $32.32 | $31.94 | $32.01 | 34,500 | — | — | — | — | — |
| 2016-09-19 | $31.85 | $32.09 | $31.67 | $32.06 | 61,100 | — | — | — | — | — |
| 2016-09-16 | $31.60 | $31.79 | $31.40 | $31.75 | 68,900 | — | — | — | — | — |
| 2016-09-15 | $31.44 | $31.81 | $31.32 | $31.55 | 53,100 | — | — | — | — | — |
| 2016-09-14 | $31.70 | $31.84 | $31.48 | $31.74 | 60,700 | — | — | — | — | — |
| 2016-09-13 | $31.63 | $31.85 | $31.44 | $31.62 | 70,300 | — | — | — | — | — |
| 2016-09-12 | $31.71 | $31.93 | $31.32 | $31.86 | 79,600 | — | — | — | — | — |
| 2016-09-09 | $32.16 | $32.26 | $31.75 | $31.88 | 105,600 | — | — | — | — | — |
| 2016-09-08 | $32.30 | $32.61 | $32.12 | $32.39 | 96,100 | — | — | — | — | — |
| 2016-09-07 | $32.31 | $32.46 | $32.09 | $32.38 | 57,700 | — | — | — | — | — |
| 2016-09-06 | $32.44 | $32.50 | $32.16 | $32.27 | 67,100 | — | — | — | — | — |
| 2016-09-02 | $32.51 | $32.55 | $32.27 | $32.40 | 44,200 | — | — | — | — | — |
| 2016-09-01 | $32.38 | $32.39 | $32.05 | $32.32 | 28,500 | — | — | — | — | — |
| 2016-08-31 | $32.34 | $32.65 | $32.16 | $32.28 | 46,200 | — | — | — | — | — |
| 2016-08-30 | $32.50 | $32.58 | $32.30 | $32.36 | 39,600 | — | — | — | — | — |
| 2016-08-29 | $32.18 | $32.48 | $31.96 | $32.32 | 111,400 | — | — | — | — | — |
| 2016-08-26 | $32.06 | $32.61 | $31.92 | $32.11 | 57,500 | — | — | — | — | — |
| 2016-08-25 | $31.91 | $32.04 | $31.56 | $31.91 | 32,700 | — | — | — | — | — |
| 2016-08-24 | $32.29 | $32.58 | $31.76 | $32.07 | 32,000 | — | — | — | — | — |
| 2016-08-23 | $32.38 | $32.47 | $31.99 | $32.10 | 51,800 | — | — | — | — | — |
| 2016-08-22 | $31.24 | $32.35 | $31.14 | $31.99 | 111,600 | — | — | — | — | — |
| 2016-08-19 | $30.98 | $31.34 | $30.94 | $31.24 | 102,200 | — | — | — | — | — |
| 2016-08-18 | $31.33 | $31.33 | $30.76 | $30.98 | 61,200 | — | — | — | — | — |
| 2016-08-17 | $32.10 | $32.29 | $31.16 | $31.25 | 118,800 | — | — | — | — | — |
| 2016-08-16 | $32.77 | $32.87 | $32.12 | $32.29 | 168,000 | — | — | — | — | — |
| 2016-08-15 | $33.53 | $33.69 | $32.66 | $32.87 | 78,700 | — | — | — | — | — |
| 2016-08-12 | $33.98 | $34.17 | $33.80 | $33.82 | 58,400 | — | — | — | — | — |
| 2016-08-11 | $33.86 | $34.01 | $33.85 | $33.98 | 50,700 | — | — | — | — | — |
| 2016-08-10 | $33.98 | $34.01 | $33.79 | $33.91 | 45,700 | — | — | — | — | — |
| 2016-08-09 | $34.01 | $34.01 | $33.82 | $33.93 | 48,100 | — | — | — | — | — |
| 2016-08-08 | $34.08 | $34.08 | $33.77 | $34.03 | 25,600 | — | — | — | — | — |
| 2016-08-05 | $33.70 | $34.40 | $33.68 | $34.01 | 30,300 | — | — | — | — | — |
| 2016-08-04 | $33.54 | $33.69 | $33.26 | $33.66 | 32,000 | — | — | — | — | — |
| 2016-08-03 | $33.50 | $33.65 | $33.33 | $33.53 | 20,300 | — | — | — | — | — |
| 2016-08-02 | $33.96 | $34.23 | $33.51 | $33.80 | 107,800 | — | — | — | — | — |
| 2016-08-01 | $33.94 | $34.01 | $33.73 | $33.95 | 39,000 | — | — | — | — | — |
| 2016-07-29 | $33.90 | $34.22 | $33.86 | $33.93 | 120,300 | — | — | — | — | — |
| 2016-07-28 | $34.76 | $34.76 | $33.90 | $34.17 | 90,200 | — | — | — | — | — |
| 2016-07-27 | $34.45 | $34.74 | $34.06 | $34.49 | 71,200 | — | — | — | — | — |
| 2016-07-26 | $34.11 | $34.63 | $34.11 | $34.40 | 87,700 | — | — | — | — | — |
| 2016-07-25 | $34.53 | $34.82 | $33.73 | $34.04 | 99,400 | — | — | — | — | — |
| 2016-07-22 | $34.37 | $34.50 | $33.42 | $33.90 | 39,000 | — | — | — | — | — |
| 2016-07-21 | $34.26 | $34.86 | $34.26 | $34.41 | 336,300 | — | — | — | — | — |
| 2016-07-20 | $33.35 | $34.50 | $33.35 | $34.42 | 33,700 | — | — | — | — | — |
| 2016-07-19 | $34.32 | $34.50 | $34.11 | $34.30 | 65,700 | — | — | — | — | — |
| 2016-07-18 | $34.64 | $34.64 | $34.17 | $34.49 | 67,400 | — | — | — | — | — |
| 2016-07-15 | $34.59 | $34.73 | $33.70 | $34.50 | 172,500 | — | — | — | — | — |
| 2016-07-14 | $33.92 | $34.53 | $33.84 | $34.29 | 151,600 | — | — | — | — | — |
| 2016-07-13 | $34.11 | $34.11 | $33.33 | $33.69 | 62,200 | — | — | — | — | — |
| 2016-07-12 | $34.12 | $34.50 | $33.86 | $34.09 | 124,600 | — | — | — | — | — |
| 2016-07-11 | $33.75 | $34.59 | $33.71 | $34.03 | 58,900 | — | — | — | — | — |
| 2016-07-08 | $32.39 | $33.64 | $32.39 | $33.39 | 76,800 | — | — | — | — | — |
| 2016-07-07 | $31.91 | $32.86 | $31.70 | $32.24 | 62,500 | — | — | — | — | — |
| 2016-07-06 | $32.21 | $32.57 | $31.78 | $32.06 | 99,300 | — | — | — | — | — |
| 2016-07-05 | $33.33 | $33.33 | $31.80 | $32.28 | 66,100 | — | — | — | — | — |
| 2016-07-01 | $32.61 | $33.23 | $32.03 | $32.54 | 27,900 | — | — | — | — | — |
| 2016-06-30 | $31.90 | $32.62 | $31.06 | $32.61 | 65,900 | — | — | — | — | — |
| 2016-06-29 | $31.17 | $31.73 | $30.88 | $31.60 | 74,500 | — | — | — | — | — |
| 2016-06-28 | $31.23 | $31.62 | $30.85 | $31.09 | 92,800 | — | — | — | — | — |
| 2016-06-27 | $32.56 | $32.56 | $30.03 | $31.05 | 160,000 | — | — | — | — | — |
| 2016-06-24 | $33.47 | $33.92 | $32.15 | $32.57 | 1,769,200 | — | — | — | — | — |
| 2016-06-23 | $33.40 | $34.71 | $32.70 | $34.04 | 152,200 | — | — | — | — | — |
| 2016-06-22 | $33.55 | $33.85 | $32.08 | $33.38 | 94,800 | — | — | — | — | — |
| 2016-06-21 | $34.38 | $34.38 | $30.41 | $33.13 | 74,500 | — | — | — | — | — |
| 2016-06-20 | $33.71 | $34.83 | $33.71 | $34.17 | 139,000 | — | — | — | — | — |
| 2016-06-17 | $33.20 | $33.99 | $32.50 | $33.09 | 94,900 | — | — | — | — | — |
| 2016-06-16 | $32.71 | $33.56 | $32.42 | $33.36 | 83,600 | — | — | — | — | — |
| 2016-06-15 | $32.78 | $33.24 | $32.27 | $32.95 | 72,000 | — | — | — | — | — |
| 2016-06-14 | $32.23 | $32.87 | $31.96 | $32.79 | 72,000 | — | — | — | — | — |
| 2016-06-13 | $33.19 | $33.19 | $31.64 | $32.01 | 137,800 | — | — | — | — | — |
| 2016-06-10 | $33.35 | $33.57 | $32.75 | $33.10 | 49,000 | — | — | — | — | — |
| 2016-06-09 | $35.05 | $35.96 | $32.46 | $33.55 | 99,400 | — | — | — | — | — |
| 2016-06-08 | $34.16 | $34.84 | $33.96 | $34.59 | 39,300 | — | — | — | — | — |
| 2016-06-07 | $34.34 | $34.88 | $33.65 | $34.44 | 75,700 | — | — | — | — | — |
| 2016-06-06 | $33.50 | $34.64 | $33.31 | $34.47 | 86,900 | — | — | — | — | — |
| 2016-06-03 | $33.93 | $34.32 | $32.58 | $33.94 | 58,900 | — | — | — | — | — |
| 2016-06-02 | $33.72 | $34.14 | $33.22 | $33.84 | 33,000 | — | — | — | — | — |
| 2016-06-01 | $33.45 | $34.03 | $33.32 | $33.85 | 49,000 | — | — | — | — | — |
| 2016-05-31 | $34.15 | $34.50 | $33.10 | $33.44 | 149,800 | — | — | — | — | — |
| 2016-05-27 | $33.74 | $34.53 | $33.74 | $34.30 | 33,400 | — | — | — | — | — |
| 2016-05-26 | $34.06 | $34.41 | $33.18 | $33.74 | 34,800 | — | — | — | — | — |
| 2016-05-25 | $33.27 | $34.73 | $32.84 | $33.89 | 53,400 | — | — | — | — | — |
| 2016-05-24 | $32.49 | $33.49 | $32.40 | $33.39 | 50,000 | — | — | — | — | — |
| 2016-05-23 | $32.42 | $32.93 | $32.16 | $32.58 | 37,000 | — | — | — | — | — |
| 2016-05-20 | $32.40 | $32.94 | $31.90 | $32.51 | 38,200 | — | — | — | — | — |
| 2016-05-19 | $32.08 | $32.71 | $31.49 | $32.30 | 42,400 | — | — | — | — | — |
| 2016-05-18 | $32.16 | $32.70 | $32.03 | $32.26 | 45,000 | — | — | — | — | — |
| 2016-05-17 | $32.15 | $32.94 | $32.15 | $32.34 | 36,300 | — | — | — | — | — |
| 2016-05-16 | $32.96 | $33.43 | $32.57 | $33.03 | 42,900 | — | — | — | — | — |
| 2016-05-13 | $32.06 | $32.99 | $31.83 | $32.95 | 44,000 | — | — | — | — | — |
| 2016-05-12 | $33.00 | $33.00 | $31.84 | $32.28 | 21,400 | — | — | — | — | — |
| 2016-05-11 | $32.61 | $33.00 | $32.49 | $32.84 | 28,600 | — | — | — | — | — |
| 2016-05-10 | $32.59 | $32.59 | $32.44 | $32.55 | 47,100 | — | — | — | — | — |
| 2016-05-09 | $32.31 | $32.60 | $32.31 | $32.38 | 39,800 | — | — | — | — | — |
| 2016-05-06 | $32.29 | $32.50 | $32.20 | $32.46 | 28,400 | — | — | — | — | — |
| 2016-05-05 | $32.61 | $32.61 | $32.22 | $32.45 | 28,700 | — | — | — | — | — |
| 2016-05-04 | $32.29 | $32.60 | $32.11 | $32.54 | 55,700 | — | — | — | — | — |
| 2016-05-03 | $32.21 | $32.55 | $31.94 | $32.49 | 40,200 | — | — | — | — | — |
| 2016-05-02 | $32.49 | $32.58 | $32.14 | $32.36 | 32,700 | — | — | — | — | — |
| 2016-04-29 | $32.39 | $32.57 | $32.02 | $32.56 | 26,900 | — | — | — | — | — |
| 2016-04-28 | $31.85 | $32.50 | $31.85 | $32.32 | 17,200 | — | — | — | — | — |
| 2016-04-27 | $31.86 | $32.51 | $31.66 | $32.17 | 27,400 | — | — | — | — | — |
| 2016-04-26 | $31.92 | $32.50 | $31.54 | $32.00 | 83,600 | — | — | — | — | — |
| 2016-04-25 | $31.81 | $32.25 | $31.61 | $31.86 | 47,100 | — | — | — | — | — |
| 2016-04-22 | $31.90 | $32.27 | $31.43 | $32.14 | 35,000 | — | — | — | — | — |
| 2016-04-21 | $32.58 | $32.58 | $31.14 | $32.02 | 34,100 | — | — | — | — | — |
| 2016-04-20 | $32.15 | $32.64 | $32.15 | $32.54 | 69,600 | — | — | — | — | — |
| 2016-04-19 | $32.30 | $32.34 | $32.01 | $32.17 | 23,300 | — | — | — | — | — |
| 2016-04-18 | $32.06 | $32.44 | $31.88 | $32.30 | 32,500 | — | — | — | — | — |
| 2016-04-15 | $32.00 | $32.28 | $31.20 | $32.23 | 30,200 | — | — | — | — | — |
| 2016-04-14 | $32.04 | $32.18 | $31.74 | $32.00 | 17,300 | — | — | — | — | — |
| 2016-04-13 | $31.91 | $32.20 | $31.63 | $32.03 | 25,900 | — | — | — | — | — |
| 2016-04-12 | $31.88 | $31.99 | $31.25 | $31.92 | 31,500 | — | — | — | — | — |
| 2016-04-11 | $31.60 | $32.07 | $30.88 | $31.98 | 28,600 | — | — | — | — | — |
| 2016-04-08 | $32.11 | $32.40 | $30.75 | $31.59 | 45,700 | — | — | — | — | — |
| 2016-04-07 | $31.20 | $32.38 | $30.64 | $31.92 | 39,200 | — | — | — | — | — |
| 2016-04-06 | $30.99 | $32.05 | $30.99 | $31.18 | 86,300 | — | — | — | — | — |
| 2016-04-05 | $31.10 | $31.83 | $30.46 | $30.96 | 41,500 | — | — | — | — | — |
| 2016-04-04 | $31.14 | $32.04 | $31.00 | $31.19 | 83,300 | — | — | — | — | — |
| 2016-04-01 | $31.33 | $31.92 | $31.01 | $31.24 | 41,400 | — | — | — | — | — |
| 2016-03-31 | $32.00 | $32.09 | $31.18 | $31.50 | 55,400 | — | — | — | — | — |
| 2016-03-30 | $30.93 | $32.05 | $30.93 | $31.85 | 41,200 | — | — | — | — | — |
| 2016-03-29 | $30.85 | $31.31 | $30.53 | $30.81 | 64,700 | — | — | — | — | — |
| 2016-03-28 | $30.81 | $31.37 | $30.55 | $31.00 | 39,000 | — | — | — | — | — |
| 2016-03-24 | $30.95 | $31.30 | $30.67 | $30.96 | 47,600 | — | — | — | — | — |
| 2016-03-23 | $30.84 | $31.40 | $30.51 | $30.94 | 28,400 | — | — | — | — | — |
| 2016-03-22 | $30.82 | $31.40 | $30.78 | $30.99 | 75,100 | — | — | — | — | — |
| 2016-03-21 | $31.26 | $31.36 | $30.69 | $30.91 | 18,700 | — | — | — | — | — |
| 2016-03-18 | $30.99 | $31.38 | $30.90 | $31.00 | 76,500 | — | — | — | — | — |
| 2016-03-17 | $30.88 | $31.34 | $30.50 | $31.13 | 62,500 | — | — | — | — | — |
| 2016-03-16 | $30.58 | $31.33 | $30.36 | $30.79 | 18,700 | — | — | — | — | — |
| 2016-03-15 | $31.05 | $31.81 | $30.59 | $30.91 | 34,100 | — | — | — | — | — |
| 2016-03-14 | $30.96 | $31.89 | $30.75 | $30.99 | 54,900 | — | — | — | — | — |
| 2016-03-11 | $30.30 | $31.41 | $30.30 | $30.99 | 32,500 | — | — | — | — | — |
| 2016-03-10 | $30.43 | $31.41 | $30.12 | $30.28 | 39,800 | — | — | — | — | — |
| 2016-03-09 | $30.27 | $30.93 | $30.15 | $30.27 | 32,300 | — | — | — | — | — |
| 2016-03-08 | $29.85 | $30.97 | $29.80 | $29.98 | 84,900 | — | — | — | — | — |
| 2016-03-07 | $30.32 | $31.00 | $29.75 | $30.03 | 68,000 | — | — | — | — | — |
| 2016-03-04 | $30.05 | $30.94 | $29.95 | $30.28 | 28,500 | — | — | — | — | — |
| 2016-03-03 | $29.95 | $30.41 | $29.68 | $29.97 | 41,400 | — | — | — | — | — |
| 2016-03-02 | $30.40 | $30.98 | $29.01 | $29.99 | 65,200 | — | — | — | — | — |
| 2016-03-01 | $30.65 | $31.29 | $30.00 | $30.49 | 63,300 | — | — | — | — | — |
| 2016-02-29 | $29.51 | $31.50 | $29.51 | $30.50 | 61,900 | — | — | — | — | — |
| 2016-02-26 | $29.48 | $30.04 | $29.33 | $29.55 | 40,000 | — | — | — | — | — |
| 2016-02-25 | $29.11 | $30.27 | $28.31 | $29.63 | 101,500 | — | — | — | — | — |
| 2016-02-24 | $28.77 | $29.38 | $28.63 | $29.11 | 84,500 | — | — | — | — | — |
| 2016-02-23 | $28.59 | $29.38 | $28.59 | $29.00 | 149,700 | — | — | — | — | — |
| 2016-02-22 | $29.22 | $29.68 | $27.84 | $28.39 | 136,600 | — | — | — | — | — |
| 2016-02-19 | $29.09 | $29.47 | $28.69 | $28.85 | 68,500 | — | — | — | — | — |
| 2016-02-18 | $29.35 | $29.97 | $28.80 | $29.15 | 81,700 | — | — | — | — | — |
| 2016-02-17 | $29.91 | $30.90 | $28.80 | $29.45 | 125,400 | — | — | — | — | — |
| 2016-02-16 | $32.00 | $32.30 | $29.66 | $29.86 | 153,600 | — | — | — | — | — |
| 2016-02-12 | $32.08 | $32.90 | $32.00 | $32.20 | 39,600 | — | — | — | — | — |
| 2016-02-11 | $31.94 | $32.99 | $30.01 | $32.19 | 48,100 | — | — | — | — | — |
| 2016-02-10 | $31.92 | $33.95 | $31.13 | $32.28 | 54,400 | — | — | — | — | — |
| 2016-02-09 | $31.89 | $32.89 | $31.07 | $31.72 | 69,700 | — | — | — | — | — |
| 2016-02-08 | $33.41 | $33.87 | $30.42 | $32.00 | 73,600 | — | — | — | — | — |
| 2016-02-05 | $33.79 | $34.67 | $33.03 | $33.41 | 29,400 | — | — | — | — | — |
| 2016-02-04 | $33.90 | $34.90 | $33.06 | $34.07 | 27,900 | — | — | — | — | — |
| 2016-02-03 | $34.29 | $34.47 | $32.95 | $33.78 | 13,300 | — | — | — | — | — |
| 2016-02-02 | $34.47 | $35.07 | $33.33 | $33.88 | 21,900 | — | — | — | — | — |
| 2016-02-01 | $33.83 | $34.78 | $32.83 | $34.40 | 27,500 | — | — | — | — | — |
| 2016-01-29 | $34.00 | $34.27 | $32.51 | $34.08 | 74,500 | — | — | — | — | — |
| 2016-01-28 | $33.81 | $34.14 | $33.11 | $33.99 | 81,200 | — | — | — | — | — |
| 2016-01-27 | $33.92 | $34.00 | $33.27 | $33.49 | 71,500 | — | — | — | — | — |
| 2016-01-26 | $34.00 | $34.10 | $30.39 | $34.04 | 56,300 | — | — | — | — | — |
| 2016-01-25 | $33.45 | $35.11 | $32.82 | $34.00 | 51,900 | — | — | — | — | — |
| 2016-01-22 | $33.00 | $34.04 | $29.99 | $33.75 | 74,700 | — | — | — | — | — |
| 2016-01-21 | $33.00 | $33.97 | $33.00 | $33.04 | 26,200 | — | — | — | — | — |
| 2016-01-20 | $32.97 | $33.15 | $29.95 | $32.97 | 110,800 | — | — | — | — | — |
| 2016-01-19 | $33.88 | $34.21 | $32.89 | $33.26 | 52,200 | — | — | — | — | — |
| 2016-01-15 | $33.85 | $34.51 | $33.48 | $34.19 | 40,900 | — | — | — | — | — |
| 2016-01-14 | $34.47 | $34.75 | $33.04 | $33.99 | 66,500 | — | — | — | — | — |
| 2016-01-13 | $35.07 | $35.46 | $33.76 | $34.79 | 64,400 | — | — | — | — | — |
| 2016-01-12 | $35.83 | $36.11 | $34.81 | $35.21 | 57,100 | — | — | — | — | — |
| 2016-01-11 | $36.45 | $36.45 | $35.56 | $35.86 | 55,500 | — | — | — | — | — |
| 2016-01-08 | $35.21 | $36.44 | $35.15 | $36.06 | 41,000 | — | — | — | — | — |
| 2016-01-07 | $35.93 | $36.79 | $35.30 | $35.52 | 116,700 | — | — | — | — | — |
| 2016-01-06 | $37.00 | $37.00 | $35.46 | $35.78 | 110,000 | — | — | — | — | — |
| 2016-01-05 | $37.25 | $37.65 | $36.77 | $36.80 | 57,800 | — | — | — | — | — |
| 2016-01-04 | $37.75 | $37.75 | $37.02 | $37.30 | 42,000 | — | — | — | — | — |
| 2015-12-31 | $36.89 | $38.14 | $36.17 | $37.67 | 90,500 | — | — | — | — | — |
| 2015-12-30 | $37.46 | $38.03 | $36.54 | $36.79 | 51,700 | — | — | — | — | — |
| 2015-12-29 | $38.10 | $38.10 | $36.13 | $37.56 | 63,700 | — | — | — | — | — |
| 2015-12-28 | $37.56 | $38.25 | $36.45 | $38.06 | 67,100 | — | — | — | — | — |
| 2015-12-24 | $37.67 | $38.20 | $37.23 | $37.76 | 18,500 | — | — | — | — | — |
| 2015-12-23 | $37.50 | $38.83 | $36.92 | $37.54 | 45,900 | — | — | — | — | — |
| 2015-12-22 | $37.17 | $37.95 | $37.17 | $37.53 | 49,500 | — | — | — | — | — |
| 2015-12-21 | $37.33 | $37.94 | $36.24 | $37.29 | 26,300 | — | — | — | — | — |
| 2015-12-18 | $38.32 | $38.90 | $35.95 | $36.96 | 746,700 | — | — | — | — | — |
| 2015-12-17 | $39.01 | $39.01 | $37.76 | $38.11 | 130,800 | — | — | — | — | — |
| 2015-12-16 | $38.80 | $38.93 | $37.86 | $38.23 | 269,500 | — | — | — | — | — |
| 2015-12-15 | $39.03 | $39.06 | $38.17 | $38.74 | 192,900 | — | — | — | — | — |
| 2015-12-14 | $37.95 | $39.96 | $37.14 | $38.90 | 219,100 | — | — | — | — | — |
| 2015-12-11 | $38.00 | $38.00 | $37.54 | $37.96 | 48,200 | — | — | — | — | — |
| 2015-12-10 | $37.98 | $38.05 | $37.31 | $38.05 | 53,000 | — | — | — | — | — |
| 2015-12-09 | $37.71 | $38.15 | $37.31 | $37.64 | 62,700 | — | — | — | — | — |
| 2015-12-08 | $37.30 | $37.96 | $36.35 | $37.54 | 68,600 | — | — | — | — | — |
| 2015-12-07 | $36.13 | $39.39 | $36.13 | $37.27 | 88,800 | — | — | — | — | — |
| 2015-12-04 | $36.48 | $36.80 | $36.01 | $36.25 | 29,300 | — | — | — | — | — |
| 2015-12-03 | $36.43 | $36.91 | $36.23 | $36.48 | 26,800 | — | — | — | — | — |
| 2015-12-02 | $36.36 | $36.65 | $36.05 | $36.29 | 22,900 | — | — | — | — | — |
| 2015-12-01 | $36.40 | $36.60 | $35.41 | $36.59 | 8,300 | — | — | — | — | — |
| 2015-11-30 | $36.65 | $36.74 | $36.01 | $36.67 | 28,400 | — | — | — | — | — |
| 2015-11-27 | $36.77 | $36.97 | $36.01 | $36.97 | 5,400 | — | — | — | — | — |
| 2015-11-25 | $36.64 | $37.04 | $36.44 | $36.64 | 31,200 | — | — | — | — | — |
| 2015-11-24 | $36.98 | $37.15 | $36.33 | $36.78 | 41,300 | — | — | — | — | — |
| 2015-11-23 | $36.95 | $37.52 | $36.31 | $36.72 | 30,900 | — | — | — | — | — |
| 2015-11-20 | $36.53 | $38.05 | $36.36 | $36.95 | 86,600 | — | — | — | — | — |
| 2015-11-19 | $36.27 | $37.56 | $35.35 | $36.83 | 79,500 | — | — | — | — | — |
| 2015-11-18 | $37.30 | $37.30 | $35.50 | $35.99 | 56,400 | — | — | — | — | — |
| 2015-11-17 | $37.95 | $37.95 | $35.78 | $36.86 | 68,400 | — | — | — | — | — |
| 2015-11-16 | $37.95 | $37.98 | $37.21 | $37.44 | 80,600 | — | — | — | — | — |
| 2015-11-13 | $37.99 | $38.20 | $37.20 | $37.94 | 46,400 | — | — | — | — | — |
| 2015-11-12 | $36.78 | $38.10 | $35.57 | $37.81 | 62,900 | — | — | — | — | — |
| 2015-11-11 | $35.91 | $37.19 | $35.89 | $36.86 | 71,400 | — | — | — | — | — |
| 2015-11-10 | $36.16 | $36.94 | $35.80 | $36.61 | 107,400 | — | — | — | — | — |
| 2015-11-09 | $36.06 | $36.70 | $35.55 | $36.10 | 92,400 | — | — | — | — | — |
| 2015-11-06 | $35.86 | $36.39 | $35.30 | $36.22 | 21,000 | — | — | — | — | — |
| 2015-11-05 | $35.56 | $36.25 | $35.25 | $35.95 | 71,500 | — | — | — | — | — |
| 2015-11-04 | $35.98 | $36.47 | $35.25 | $35.72 | 39,400 | — | — | — | — | — |
| 2015-11-03 | $35.98 | $36.00 | $34.11 | $35.75 | 53,500 | — | — | — | — | — |
| 2015-11-02 | $36.00 | $36.50 | $34.06 | $36.10 | 52,600 | — | — | — | — | — |
| 2015-10-30 | $35.46 | $36.66 | $34.64 | $36.01 | 91,700 | — | — | — | — | — |
| 2015-10-29 | $35.83 | $36.50 | $35.01 | $35.76 | 90,700 | — | — | — | — | — |
| 2015-10-28 | $37.00 | $37.75 | $35.01 | $35.83 | 138,000 | — | — | — | — | — |
| 2015-10-27 | $36.56 | $37.86 | $36.24 | $37.00 | 241,500 | — | — | — | — | — |
| 2015-10-26 | $35.30 | $36.95 | $35.25 | $36.54 | 64,100 | — | — | — | — | — |
| 2015-10-23 | $35.87 | $35.87 | $34.70 | $35.42 | 59,800 | — | — | — | — | — |
| 2015-10-22 | $35.00 | $35.59 | $34.47 | $35.00 | 55,300 | — | — | — | — | — |
| 2015-10-21 | $34.35 | $35.00 | $34.02 | $34.99 | 83,600 | — | — | — | — | — |
| 2015-10-20 | $34.42 | $34.67 | $34.01 | $34.25 | 65,700 | — | — | — | — | — |
| 2015-10-19 | $34.25 | $34.42 | $33.76 | $34.35 | 192,200 | — | — | — | — | — |
| 2015-10-16 | $34.22 | $34.87 | $34.00 | $34.50 | 48,000 | — | — | — | — | — |
| 2015-10-15 | $34.58 | $34.64 | $33.99 | $34.40 | 73,700 | — | — | — | — | — |
| 2015-10-14 | $35.00 | $35.00 | $34.11 | $34.23 | 65,900 | — | — | — | — | — |
| 2015-10-13 | $34.00 | $34.50 | $34.00 | $34.40 | 49,600 | — | — | — | — | — |
| 2015-10-12 | $34.14 | $34.50 | $33.66 | $34.00 | 67,400 | — | — | — | — | — |
| 2015-10-09 | $32.50 | $34.25 | $32.31 | $33.80 | 153,500 | — | — | — | — | — |
| 2015-10-08 | $32.68 | $33.00 | $31.70 | $32.14 | 35,600 | — | — | — | — | — |
| 2015-10-07 | $32.76 | $33.00 | $32.48 | $32.68 | 35,800 | — | — | — | — | — |
| 2015-10-06 | $32.65 | $33.78 | $30.84 | $32.74 | 124,200 | — | — | — | — | — |
| 2015-10-05 | $31.98 | $32.79 | $31.00 | $32.59 | 122,200 | — | — | — | — | — |
| 2015-10-02 | $30.99 | $32.45 | $30.25 | $32.25 | 273,200 | — | — | — | — | — |
| 2015-10-01 | $32.00 | $34.00 | $30.64 | $30.80 | 643,700 | — | — | — | — | — |
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.