Eagle Materials Inc EXP
+977.5%vs Day 1Spinoff of Centex Corp (CTX) · Classic Spinoff · Spun Feb 2, 2004
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | February 2, 2004 |
| Days since spinoff | 8274 days · 8271 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | February 2, 2006 |
| Parent | Centex Corp (CTX) |
| Day-1 reaction | |
| Day 1 open | $18.55 |
| Day 1 return (open→close) | -4.2% |
| Day 1 price (close) | $17.77 |
| Day 1 range | $17.66 – $18.70 +5.9% spread |
| Day 1 low held? | Breached after 1178 sessions to -26.3% below |
| Price levels | |
| Post-spin low (closing) | $14.41 on Oct 28, 2008 · 1730 days post-spin |
| Current price (Sep 25, 2026) | $178.49 |
| Returns | |
| Return vs Day 1 (close) | +977.5% |
| — range by day 1 entry theoretical bounds | +923.9% to +984.2% |
| Return vs post-spin low (price) | +1138.7% |
| Total return vs low incl. dividends since | +1208.7% |
| First-quarter return (≈90d) | +23.8% |
| 1-year return | +52.6% |
| 3-year return | +182.4% |
| 5-year return | +18.5% |
| Annualized return (CAGR) | +11.1% |
| Versus benchmarks | |
| S&P 500 over same window | +946.8% |
| Annualized excess vs S&P | +0.1% |
| Risk & recovery | |
| Max drawdown | -80.6% |
| Days to recover Day 1 | 1722 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 30,804,441 |
| Diluted average shares the EPS denominator | 31,088,474 |
| Free float | 30,256,607 99% of shares outstanding |
| Held by institutions | 110% insiders 1.2% |
| Share count trend Jun 2025 → Jun 2026 | -5.5% net buyback |
| Volume & liquidity | |
| Traded per day 20-session median | $73M |
| Normal volume baseline | 379,350 shares · now 1.07x |
| Day 1 volume | 5.1x normal · first week 4.4x |
| Decay | half in 11 sessions · normal by 24 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. The Price line excludes dividends; Price + dividends adds the cash paid out, with no reinvestment assumed. Individual payments are listed in the table below. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data · splits & dividends marked
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $177.27 | $181.15 | $176.80 | $178.49 | 418,500 | 30,256,607 | 1.36% | $5.50B | — | — |
| 2026-09-24 | $178.95 | $180.71 | $176.14 | $177.43 | 476,800 | 30,256,607 | 1.55% | $5.47B | — | — |
| 2026-09-23 | $181.13 | $182.72 | $178.10 | $178.34 | 458,700 | 30,256,607 | 1.49% | $5.49B | — | — |
| 2026-09-22 | $181.97 | $183.87 | $179.51 | $183.16 | 556,000 | 30,256,607 | 1.80% | $5.64B | — | — |
| 2026-09-21 | $178.21 | $180.51 | $176.49 | $179.14 | 388,700 | 30,256,607 | 1.26% | $5.52B | — | — |
| 2026-09-18 | $176.41 | $178.44 | $175.78 | $176.82 | 922,000 | 30,256,607 | 2.99% | $5.45B | — | — |
| 2026-09-17 | $182.77 | $182.77 | $177.41 | $177.74 | 351,200 | 30,256,607 | 1.14% | $5.48B | — | — |
| 2026-09-16 | $181.51 | $184.52 | $177.95 | $179.44 | 394,300 | 30,256,607 | 1.28% | $5.53B | — | — |
| 2026-09-15 | $182.45 | $184.34 | $181.13 | $182.31 | 579,500 | 30,256,607 | 1.88% | $5.62B | — | — |
| 2026-09-14 | $181.96 | $184.84 | $181.91 | $182.67 | 378,800 | 30,256,607 | 1.23% | $5.63B | $0.25 | — |
| 2026-09-11 | $187.00 | $188.29 | $184.74 | $185.12 | 467,100 | 30,256,607 | 1.52% | $5.70B | — | — |
| 2026-09-10 | $184.96 | $188.34 | $182.00 | $183.77 | 477,500 | 30,256,607 | 1.55% | $5.66B | — | — |
| 2026-09-09 | $187.74 | $189.69 | $185.37 | $186.92 | 481,300 | 30,256,607 | 1.56% | $5.76B | — | — |
| 2026-09-08 | $193.38 | $195.12 | $189.75 | $190.58 | 358,600 | 30,256,607 | 1.16% | $5.87B | — | — |
| 2026-09-04 | $193.15 | $195.66 | $192.54 | $194.48 | 244,500 | 30,256,607 | 0.79% | $5.99B | — | — |
| 2026-09-03 | $197.00 | $198.17 | $191.81 | $193.58 | 342,800 | 30,256,607 | 1.11% | $5.96B | — | — |
| 2026-09-02 | $191.21 | $196.45 | $191.21 | $194.66 | 309,000 | 30,256,607 | 1.00% | $6.00B | — | — |
| 2026-09-01 | $192.60 | $194.26 | $190.40 | $191.53 | 524,300 | 30,256,607 | 1.70% | $5.90B | — | — |
| 2026-08-31 | $195.77 | $199.77 | $193.31 | $194.26 | 306,800 | 30,256,607 | 1.00% | $5.98B | — | — |
| 2026-08-28 | $198.88 | $201.94 | $195.80 | $197.56 | 289,400 | 30,256,607 | 0.94% | $6.09B | — | — |
| 2026-08-27 | $198.53 | $200.40 | $196.88 | $197.71 | 359,600 | 30,256,607 | 1.17% | $6.09B | — | — |
| 2026-08-26 | $199.92 | $201.86 | $198.30 | $200.08 | 292,000 | 30,256,607 | 0.95% | $6.16B | — | — |
| 2026-08-25 | $206.33 | $206.33 | $198.70 | $198.87 | 402,700 | 30,256,607 | 1.31% | $6.13B | — | — |
| 2026-08-24 | $208.07 | $209.96 | $203.73 | $204.25 | 343,100 | 30,253,539 | 1.11% | $6.29B | — | — |
| 2026-08-21 | $204.88 | $207.94 | $203.06 | $207.03 | 403,600 | 30,253,539 | 1.31% | $6.38B | — | — |
| 2026-08-20 | $201.61 | $205.28 | $201.36 | $202.92 | 297,900 | 30,253,539 | 0.97% | $6.25B | — | — |
| 2026-08-19 | $202.50 | $208.18 | $202.50 | $206.38 | 285,200 | 30,253,539 | 0.93% | $6.36B | — | — |
| 2026-08-18 | $206.00 | $207.02 | $200.20 | $200.46 | 462,700 | 30,253,539 | 1.50% | $6.18B | — | — |
| 2026-08-17 | $207.00 | $207.32 | $203.80 | $205.51 | 252,300 | 30,253,539 | 0.82% | $6.33B | — | — |
| 2026-08-14 | $210.92 | $210.92 | $205.38 | $208.52 | 282,200 | — | 0.92% | $6.42B | — | — |
| 2026-08-13 | $212.80 | $214.00 | $208.29 | $208.82 | 300,800 | — | 0.98% | $6.43B | — | — |
| 2026-08-12 | $214.66 | $214.66 | $207.16 | $210.98 | 360,500 | — | 1.17% | $6.50B | — | — |
| 2026-08-11 | $212.79 | $214.46 | $209.13 | $214.31 | 455,200 | — | 1.48% | $6.60B | — | — |
| 2026-08-10 | $212.01 | $213.79 | $209.11 | $210.98 | 331,800 | — | 1.08% | $6.50B | — | — |
| 2026-08-07 | $211.63 | $217.93 | $211.33 | $214.29 | 328,900 | — | 1.07% | $6.60B | — | — |
| 2026-08-06 | $218.46 | $218.46 | $210.09 | $211.34 | 320,900 | — | 1.04% | $6.51B | — | — |
| 2026-08-05 | $215.57 | $219.96 | $214.66 | $218.27 | 530,200 | — | 1.72% | $6.72B | — | — |
| 2026-08-04 | $215.29 | $216.74 | $211.85 | $215.99 | 417,900 | — | 1.36% | $6.65B | — | — |
| 2026-08-03 | $207.09 | $214.88 | $207.09 | $214.74 | 409,500 | — | 1.33% | $6.61B | — | — |
| 2026-07-31 | $203.77 | $211.63 | $200.92 | $204.94 | 641,200 | — | 2.08% | $6.31B | — | — |
| 2026-07-30 | $211.11 | $211.11 | $201.05 | $205.48 | 644,600 | — | 2.09% | $6.33B | — | — |
| 2026-07-29 | $221.40 | $221.40 | $206.12 | $209.91 | 1,127,300 | — | 3.66% | $6.47B | — | — |
| 2026-07-28 | $219.48 | $225.21 | $219.10 | $222.05 | 972,400 | — | 3.16% | $6.84B | — | — |
| 2026-07-27 | $215.90 | $219.01 | $214.20 | $216.69 | 672,100 | — | 2.18% | $6.68B | — | — |
| 2026-07-24 | $208.38 | $213.69 | $205.80 | $213.55 | 485,500 | — | 1.58% | $6.58B | — | — |
| 2026-07-23 | $200.57 | $207.53 | $197.79 | $207.11 | 366,000 | — | 1.19% | $6.38B | — | — |
| 2026-07-22 | $206.04 | $209.76 | $203.14 | $203.37 | 319,800 | — | 1.04% | $6.26B | — | — |
| 2026-07-21 | $202.95 | $207.94 | $201.94 | $205.01 | 495,600 | — | 1.61% | $6.32B | — | — |
| 2026-07-20 | $206.42 | $207.95 | $200.30 | $201.77 | 538,200 | — | 1.75% | $6.22B | — | — |
| 2026-07-17 | $212.99 | $217.03 | $204.92 | $205.93 | 349,700 | — | 1.14% | $6.34B | — | — |
| 2026-07-16 | $206.08 | $214.13 | $206.08 | $214.00 | 434,500 | — | 1.41% | $6.59B | — | — |
| 2026-07-15 | $205.41 | $209.10 | $203.48 | $206.53 | 862,100 | — | 2.80% | $6.36B | — | — |
| 2026-07-14 | $208.59 | $212.10 | $204.10 | $204.99 | 409,900 | — | 1.33% | $6.31B | — | — |
| 2026-07-13 | $209.33 | $211.38 | $204.17 | $205.14 | 371,400 | — | 1.21% | $6.32B | — | — |
| 2026-07-10 | $207.08 | $211.40 | $207.08 | $209.75 | 287,200 | — | 0.93% | $6.46B | — | — |
| 2026-07-09 | $203.93 | $207.80 | $202.18 | $205.62 | 279,800 | — | 0.91% | $6.33B | — | — |
| 2026-07-08 | $208.12 | $208.12 | $201.77 | $203.63 | 425,700 | — | 1.38% | $6.27B | — | — |
| 2026-07-07 | $216.73 | $216.79 | $211.73 | $213.02 | 447,600 | — | 1.45% | $6.56B | — | — |
| 2026-07-06 | $219.56 | $221.34 | $215.20 | $217.54 | 317,500 | — | 1.03% | $6.70B | — | — |
| 2026-07-02 | $221.57 | $224.25 | $217.45 | $220.15 | 315,200 | — | 1.02% | $6.78B | — | — |
| 2026-07-01 | $223.04 | $225.33 | $217.73 | $219.15 | 448,100 | — | 1.45% | $6.75B | — | — |
| 2026-06-30 | $228.71 | $228.71 | $223.79 | $225.00 | 487,600 | — | 1.58% | $6.93B | — | — |
| 2026-06-29 | $230.68 | $234.00 | $224.27 | $227.54 | 558,000 | — | 1.79% | $7.11B | — | — |
| 2026-06-26 | $234.73 | $236.63 | $231.25 | $233.83 | 689,400 | — | 2.21% | $7.30B | — | — |
| 2026-06-25 | $235.20 | $245.53 | $233.58 | $235.44 | 527,600 | — | 1.69% | $7.35B | — | — |
| 2026-06-24 | $223.41 | $236.66 | $223.41 | $233.65 | 461,000 | — | 1.48% | $7.30B | — | — |
| 2026-06-23 | $220.75 | $226.49 | $219.69 | $221.09 | 358,300 | — | 1.15% | $6.90B | — | — |
| 2026-06-22 | $222.80 | $227.10 | $221.44 | $223.50 | 352,400 | — | 1.13% | $6.98B | — | — |
| 2026-06-18 | $214.07 | $225.33 | $214.07 | $224.58 | 880,700 | — | 2.82% | $7.01B | — | — |
| 2026-06-17 | $218.82 | $223.26 | $212.82 | $213.24 | 631,100 | — | 2.02% | $6.66B | — | — |
| 2026-06-16 | $219.72 | $224.37 | $218.85 | $219.90 | 511,500 | — | 1.64% | $6.87B | — | — |
| 2026-06-15 | $219.94 | $224.12 | $217.21 | $217.96 | 402,000 | — | 1.29% | $6.81B | $0.25 | — |
| 2026-06-12 | $219.78 | $222.00 | $214.76 | $215.25 | 379,200 | — | 1.21% | $6.72B | — | — |
| 2026-06-11 | $214.20 | $218.27 | $209.86 | $217.06 | 469,100 | — | 1.50% | $6.78B | — | — |
| 2026-06-10 | $216.92 | $220.71 | $211.06 | $213.19 | 417,900 | — | 1.34% | $6.66B | — | — |
| 2026-06-09 | $209.89 | $217.72 | $208.91 | $217.38 | 433,900 | — | 1.39% | $6.79B | — | — |
| 2026-06-08 | $211.53 | $211.55 | $206.73 | $206.79 | 475,700 | — | 1.52% | $6.46B | — | — |
| 2026-06-05 | $216.89 | $218.94 | $210.53 | $212.72 | 428,600 | — | 1.37% | $6.64B | — | — |
| 2026-06-04 | $219.94 | $222.00 | $216.31 | $217.50 | 295,500 | — | 0.95% | $6.79B | — | — |
| 2026-06-03 | $215.94 | $220.41 | $215.94 | $218.49 | 312,900 | — | 1.00% | $6.82B | — | — |
| 2026-06-02 | $223.22 | $224.09 | $217.53 | $218.28 | 603,500 | — | 1.93% | $6.82B | — | — |
| 2026-06-01 | $219.35 | $223.32 | $215.55 | $221.01 | 384,100 | — | 1.23% | $6.90B | — | — |
| 2026-05-29 | $219.30 | $225.71 | $216.60 | $221.18 | 556,600 | — | 1.78% | $6.91B | — | — |
| 2026-05-28 | $214.05 | $220.03 | $211.10 | $218.96 | 304,500 | — | 0.98% | $6.84B | — | — |
| 2026-05-27 | $208.79 | $215.44 | $208.79 | $214.74 | 427,100 | — | 1.37% | $6.71B | — | — |
| 2026-05-26 | $200.52 | $207.34 | $200.52 | $206.56 | 353,200 | — | 1.13% | $6.45B | — | — |
| 2026-05-22 | $199.75 | $201.22 | $198.23 | $199.43 | 304,400 | — | 0.97% | $6.23B | — | — |
| 2026-05-21 | $197.43 | $201.41 | $193.05 | $199.13 | 432,900 | — | 1.39% | $6.22B | — | — |
| 2026-05-20 | $200.59 | $200.59 | $188.79 | $200.25 | 658,600 | — | 2.11% | $6.25B | — | — |
| 2026-05-19 | $204.78 | $209.60 | $194.00 | $199.88 | 1,188,100 | — | 3.80% | $6.24B | — | — |
| 2026-05-18 | $194.84 | $198.90 | $194.84 | $196.63 | 571,400 | — | 1.83% | $6.14B | — | — |
| 2026-05-15 | $199.38 | $199.38 | $192.90 | $194.66 | 347,400 | — | 1.11% | $6.08B | — | — |
| 2026-05-14 | $201.33 | $203.84 | $200.58 | $202.11 | 263,700 | — | 0.84% | $6.31B | — | — |
| 2026-05-13 | $204.74 | $204.74 | $197.60 | $199.36 | 284,600 | — | 0.91% | $6.23B | — | — |
| 2026-05-12 | $207.25 | $207.25 | $199.31 | $202.03 | 330,800 | — | 1.06% | $6.31B | — | — |
| 2026-05-11 | $210.00 | $210.87 | $204.78 | $204.93 | 335,400 | — | 1.07% | $6.40B | — | — |
| 2026-05-08 | $212.84 | $212.87 | $208.48 | $210.45 | 242,700 | — | 0.78% | $6.57B | — | — |
| 2026-05-07 | $220.16 | $220.91 | $210.12 | $211.71 | 353,500 | — | 1.13% | $6.61B | — | — |
| 2026-05-06 | $214.73 | $219.75 | $212.21 | $217.06 | 383,400 | — | 1.23% | $6.78B | — | — |
| 2026-05-05 | $206.95 | $210.66 | $204.36 | $209.73 | 214,600 | — | 0.69% | $6.55B | — | — |
| 2026-05-04 | $208.91 | $210.00 | $203.35 | $204.78 | 436,200 | — | 1.40% | $6.39B | — | — |
| 2026-05-01 | $210.57 | $213.01 | $206.21 | $210.82 | 319,300 | — | 1.02% | $6.58B | — | — |
| 2026-04-30 | $208.00 | $212.12 | $205.48 | $210.11 | 400,300 | — | 1.28% | $6.56B | — | — |
| 2026-04-29 | $208.88 | $210.40 | $203.07 | $204.56 | 313,400 | — | 1.00% | $6.39B | — | — |
| 2026-04-28 | $210.35 | $210.78 | $205.83 | $207.44 | 273,000 | — | 0.87% | $6.48B | — | — |
| 2026-04-27 | $207.67 | $212.14 | $206.14 | $209.89 | 340,600 | — | 1.09% | $6.55B | — | — |
| 2026-04-24 | $207.93 | $211.10 | $207.93 | $208.76 | 308,700 | — | 0.99% | $6.52B | — | — |
| 2026-04-23 | $206.33 | $209.98 | $204.66 | $208.40 | 210,400 | — | 0.67% | $6.51B | — | — |
| 2026-04-22 | $208.12 | $208.73 | $203.44 | $204.07 | 256,000 | — | 0.82% | $6.37B | — | — |
| 2026-04-21 | $207.98 | $210.49 | $204.36 | $205.75 | 512,600 | — | 1.64% | $6.42B | — | — |
| 2026-04-20 | $200.38 | $206.70 | $200.18 | $206.05 | 375,300 | — | 1.20% | $6.43B | — | — |
| 2026-04-17 | $201.67 | $209.00 | $201.12 | $201.28 | 477,200 | — | 1.53% | $6.29B | — | — |
| 2026-04-16 | $198.53 | $199.80 | $195.18 | $197.56 | 305,100 | — | 0.98% | $6.17B | — | — |
| 2026-04-15 | $201.60 | $201.60 | $195.94 | $197.10 | 396,900 | — | 1.27% | $6.15B | — | — |
| 2026-04-14 | $202.74 | $204.99 | $201.55 | $201.57 | 247,900 | — | 0.79% | $6.29B | — | — |
| 2026-04-13 | $197.68 | $202.39 | $194.08 | $201.83 | 279,800 | — | 0.90% | $6.30B | — | — |
| 2026-04-10 | $198.64 | $201.09 | $197.32 | $199.47 | 293,000 | — | 0.94% | $6.23B | — | — |
| 2026-04-09 | $194.17 | $198.68 | $194.05 | $197.29 | 275,000 | — | 0.88% | $6.16B | — | — |
| 2026-04-08 | $195.57 | $198.57 | $189.88 | $195.72 | 606,900 | — | 1.94% | $6.11B | — | — |
| 2026-04-07 | $183.61 | $189.99 | $182.88 | $185.14 | 476,400 | — | 1.53% | $5.78B | — | — |
| 2026-04-06 | $187.03 | $188.09 | $183.46 | $185.66 | 621,700 | — | 1.99% | $5.80B | — | — |
| 2026-04-02 | $186.38 | $194.44 | $183.61 | $187.96 | 473,500 | — | 1.52% | $5.87B | — | — |
| 2026-04-01 | $190.58 | $194.70 | $190.48 | $190.96 | 449,500 | — | 1.44% | $5.96B | — | — |
| 2026-03-31 | $184.27 | $190.45 | $182.17 | $189.45 | 497,100 | — | 1.59% | $5.92B | — | — |
| 2026-03-30 | $185.00 | $185.00 | $180.98 | $181.50 | 429,900 | — | 1.36% | $5.73B | — | — |
| 2026-03-27 | $184.54 | $184.86 | $180.52 | $182.32 | 408,700 | — | 1.30% | $5.75B | — | — |
| 2026-03-26 | $184.94 | $190.01 | $183.55 | $183.92 | 425,600 | — | 1.35% | $5.80B | — | — |
| 2026-03-25 | $184.67 | $188.36 | $183.27 | $186.69 | 691,500 | — | 2.19% | $5.89B | — | — |
| 2026-03-24 | $179.71 | $184.56 | $179.67 | $182.84 | 479,800 | — | 1.52% | $5.77B | — | — |
| 2026-03-23 | $179.54 | $184.36 | $177.34 | $182.46 | 499,100 | — | 1.58% | $5.76B | — | — |
| 2026-03-20 | $178.44 | $178.44 | $171.99 | $173.07 | 665,300 | — | 2.11% | $5.46B | — | — |
| 2026-03-19 | $180.28 | $181.06 | $175.59 | $176.99 | 655,700 | — | 2.08% | $5.58B | — | — |
| 2026-03-18 | $185.41 | $187.66 | $183.53 | $183.55 | 392,600 | — | 1.24% | $5.79B | — | — |
| 2026-03-17 | $189.55 | $191.24 | $185.97 | $188.50 | 663,700 | — | 2.10% | $5.95B | — | — |
| 2026-03-16 | $188.03 | $190.53 | $185.97 | $187.23 | 393,300 | — | 1.25% | $5.91B | $0.25 | — |
| 2026-03-13 | $187.88 | $188.69 | $184.08 | $186.47 | 352,900 | — | 1.12% | $5.88B | — | — |
| 2026-03-12 | $187.79 | $191.32 | $185.50 | $186.43 | 544,600 | — | 1.73% | $5.88B | — | — |
| 2026-03-11 | $193.56 | $193.56 | $190.38 | $191.23 | 389,900 | — | 1.24% | $6.03B | — | — |
| 2026-03-10 | $194.78 | $198.54 | $192.33 | $193.82 | 348,300 | — | 1.10% | $6.12B | — | — |
| 2026-03-09 | $193.28 | $197.62 | $188.76 | $196.49 | 487,800 | — | 1.55% | $6.20B | — | — |
| 2026-03-06 | $202.01 | $203.05 | $195.37 | $196.79 | 510,000 | — | 1.62% | $6.21B | — | — |
| 2026-03-05 | $211.81 | $211.81 | $202.82 | $205.58 | 406,400 | — | 1.29% | $6.49B | — | — |
| 2026-03-04 | $213.99 | $213.99 | $210.31 | $211.45 | 340,600 | — | 1.08% | $6.67B | — | — |
| 2026-03-03 | $212.70 | $216.17 | $210.00 | $213.88 | 386,100 | — | 1.22% | $6.75B | — | — |
| 2026-03-02 | $219.13 | $221.87 | $215.25 | $219.15 | 321,400 | — | 1.02% | $6.92B | — | — |
| 2026-02-27 | $223.33 | $226.07 | $219.33 | $223.80 | 262,600 | — | 0.83% | $7.06B | — | — |
| 2026-02-26 | $223.86 | $227.49 | $220.18 | $226.19 | 305,000 | — | 0.97% | $7.14B | — | — |
| 2026-02-25 | $234.88 | $236.81 | $221.56 | $222.27 | 1,023,700 | — | 3.24% | $7.01B | — | — |
| 2026-02-24 | $225.15 | $234.10 | $225.15 | $231.69 | 660,900 | — | 2.09% | $7.31B | — | — |
| 2026-02-23 | $234.44 | $235.44 | $222.72 | $225.20 | 428,400 | — | 1.36% | $7.11B | — | — |
| 2026-02-20 | $234.71 | $238.74 | $232.82 | $235.30 | 444,200 | — | 1.41% | $7.42B | — | — |
| 2026-02-19 | $228.35 | $234.77 | $228.35 | $234.40 | 413,000 | — | 1.31% | $7.40B | — | — |
| 2026-02-18 | $230.89 | $234.08 | $227.06 | $231.49 | 426,900 | — | 1.35% | $7.30B | — | — |
| 2026-02-17 | $227.00 | $231.79 | $223.19 | $229.72 | 677,100 | — | 2.15% | $7.25B | — | — |
| 2026-02-13 | $234.63 | $237.82 | $231.84 | $235.11 | 445,600 | — | 1.41% | $7.42B | — | — |
| 2026-02-12 | $231.00 | $237.10 | $230.49 | $232.67 | 548,600 | — | 1.74% | $7.34B | — | — |
| 2026-02-11 | $229.00 | $230.22 | $224.24 | $229.71 | 421,900 | — | 1.34% | $7.25B | — | — |
| 2026-02-10 | $227.21 | $231.40 | $226.22 | $230.26 | 265,200 | — | 0.84% | $7.27B | — | — |
| 2026-02-09 | $225.70 | $229.56 | $225.51 | $227.01 | 361,200 | — | 1.14% | $7.16B | — | — |
| 2026-02-06 | $226.13 | $230.80 | $225.12 | $225.85 | 546,500 | — | 1.73% | $7.13B | — | — |
| 2026-02-05 | $227.77 | $231.60 | $216.10 | $223.22 | 643,500 | — | 2.04% | $7.04B | — | — |
| 2026-02-04 | $221.22 | $233.17 | $220.68 | $229.33 | 836,200 | — | 2.65% | $7.24B | — | — |
| 2026-02-03 | $207.60 | $224.04 | $207.60 | $219.56 | 934,600 | — | 2.96% | $6.93B | — | — |
| 2026-02-02 | $204.71 | $210.78 | $204.45 | $209.47 | 734,400 | — | 2.33% | $6.61B | — | — |
| 2026-01-30 | $209.63 | $210.50 | $203.13 | $203.81 | 832,300 | — | 2.64% | $6.43B | — | — |
| 2026-01-29 | $214.86 | $218.79 | $205.97 | $211.97 | 1,205,000 | — | 3.82% | $6.69B | — | — |
| 2026-01-28 | $218.32 | $220.74 | $216.51 | $217.92 | 616,400 | — | 1.95% | $6.88B | — | — |
| 2026-01-27 | $220.59 | $222.55 | $218.95 | $219.51 | 320,600 | — | 1.02% | $6.93B | — | — |
| 2026-01-26 | $224.53 | $225.13 | $219.52 | $221.73 | 341,300 | — | 1.08% | $7.00B | — | — |
| 2026-01-23 | $224.99 | $226.07 | $220.87 | $223.74 | 363,000 | — | 1.15% | $7.06B | — | — |
| 2026-01-22 | $228.43 | $231.39 | $223.41 | $226.27 | 376,100 | — | 1.19% | $7.14B | — | — |
| 2026-01-21 | $228.63 | $229.68 | $220.85 | $225.12 | 566,100 | — | 1.79% | $7.10B | — | — |
| 2026-01-20 | $226.99 | $228.66 | $220.69 | $226.18 | 393,300 | — | 1.25% | $7.14B | — | — |
| 2026-01-16 | $229.59 | $234.80 | $229.36 | $231.83 | 336,500 | — | 1.07% | $7.32B | — | — |
| 2026-01-15 | $234.60 | $235.82 | $230.71 | $230.76 | 418,000 | — | 1.32% | $7.28B | — | — |
| 2026-01-14 | $236.07 | $238.02 | $230.94 | $231.81 | 484,400 | — | 1.54% | $7.31B | — | — |
| 2026-01-13 | $239.75 | $242.00 | $235.09 | $237.86 | 398,800 | — | 1.26% | $7.51B | — | — |
| 2026-01-12 | $234.44 | $242.53 | $233.68 | $240.24 | 632,000 | — | 2.00% | $7.58B | — | — |
| 2026-01-09 | $223.55 | $236.12 | $223.50 | $235.66 | 654,300 | — | 2.07% | $7.44B | — | — |
| 2026-01-08 | $207.54 | $221.99 | $207.54 | $220.95 | 446,500 | — | 1.41% | $6.97B | — | — |
| 2026-01-07 | $217.50 | $217.50 | $207.29 | $208.52 | 465,800 | — | 1.48% | $6.58B | — | — |
| 2026-01-06 | $215.22 | $217.20 | $213.11 | $216.73 | 382,800 | — | 1.21% | $6.84B | — | — |
| 2026-01-05 | $210.23 | $218.72 | $210.09 | $216.20 | 393,300 | — | 1.25% | $6.82B | — | — |
| 2026-01-02 | $206.70 | $212.14 | $205.88 | $211.45 | 521,300 | — | 1.65% | $6.67B | — | — |
| 2025-12-31 | $210.00 | $211.75 | $206.29 | $206.68 | 232,100 | — | 0.74% | $6.52B | — | — |
| 2025-12-30 | $211.66 | $213.68 | $210.03 | $210.17 | 401,800 | — | 1.25% | $6.77B | — | — |
| 2025-12-29 | $215.62 | $215.62 | $210.67 | $212.57 | 455,000 | — | 1.41% | $6.85B | — | — |
| 2025-12-26 | $213.42 | $215.35 | $212.31 | $214.91 | 267,100 | — | 0.83% | $6.92B | — | — |
| 2025-12-24 | $213.99 | $215.39 | $212.84 | $213.90 | 170,200 | — | 0.53% | $6.89B | — | — |
| 2025-12-23 | $214.76 | $216.06 | $213.13 | $213.64 | 420,400 | — | 1.31% | $6.88B | — | — |
| 2025-12-22 | $218.32 | $218.32 | $212.75 | $214.37 | 536,300 | — | 1.67% | $6.90B | — | — |
| 2025-12-19 | $221.61 | $222.22 | $214.90 | $217.55 | 1,783,800 | — | 5.54% | $7.01B | — | — |
| 2025-12-18 | $222.99 | $226.83 | $221.84 | $223.69 | 457,300 | — | 1.42% | $7.20B | — | — |
| 2025-12-17 | $221.05 | $224.51 | $215.30 | $220.16 | 448,600 | — | 1.39% | $7.09B | — | — |
| 2025-12-16 | $224.20 | $224.20 | $218.64 | $222.76 | 373,700 | — | 1.16% | $7.17B | — | — |
| 2025-12-15 | $227.08 | $229.48 | $221.25 | $222.95 | 407,700 | — | 1.27% | $7.18B | $0.25 | — |
| 2025-12-12 | $226.84 | $227.26 | $224.79 | $226.74 | 350,300 | — | 1.09% | $7.30B | — | — |
| 2025-12-11 | $225.62 | $229.48 | $225.08 | $225.12 | 275,300 | — | 0.85% | $7.25B | — | — |
| 2025-12-10 | $216.44 | $225.19 | $216.44 | $224.58 | 401,000 | — | 1.25% | $7.23B | — | — |
| 2025-12-09 | $218.61 | $221.34 | $216.14 | $216.17 | 365,800 | — | 1.14% | $6.96B | — | — |
| 2025-12-08 | $222.86 | $224.31 | $219.03 | $219.57 | 403,000 | — | 1.25% | $7.07B | — | — |
| 2025-12-05 | $221.14 | $222.81 | $219.00 | $222.09 | 302,700 | — | 0.94% | $7.15B | — | — |
| 2025-12-04 | $222.76 | $225.84 | $220.78 | $221.89 | 295,400 | — | 0.92% | $7.15B | — | — |
| 2025-12-03 | $222.22 | $227.21 | $221.81 | $224.01 | 410,100 | — | 1.27% | $7.21B | — | — |
| 2025-12-02 | $221.95 | $222.92 | $219.30 | $221.48 | 355,200 | — | 1.10% | $7.13B | — | — |
| 2025-12-01 | $220.91 | $226.34 | $220.00 | $221.13 | 330,200 | — | 1.03% | $7.12B | — | — |
| 2025-11-28 | $222.48 | $224.31 | $221.17 | $223.72 | 168,200 | — | 0.52% | $7.20B | — | — |
| 2025-11-26 | $219.21 | $223.45 | $219.20 | $221.20 | 318,800 | — | 0.99% | $7.12B | — | — |
| 2025-11-25 | $212.41 | $220.63 | $212.09 | $219.48 | 418,000 | — | 1.30% | $7.07B | — | — |
| 2025-11-24 | $208.84 | $211.93 | $207.99 | $211.15 | 528,700 | — | 1.64% | $6.80B | — | — |
| 2025-11-21 | $204.47 | $210.75 | $203.69 | $209.74 | 522,300 | — | 1.62% | $6.75B | — | — |
| 2025-11-20 | $206.05 | $206.73 | $201.72 | $202.52 | 456,600 | — | 1.42% | $6.52B | — | — |
| 2025-11-19 | $202.65 | $205.73 | $200.78 | $203.72 | 293,200 | — | 0.91% | $6.56B | — | — |
| 2025-11-18 | $198.01 | $202.06 | $197.93 | $201.14 | 434,200 | — | 1.35% | $6.48B | — | — |
| 2025-11-17 | $201.82 | $202.64 | $197.99 | $199.01 | 527,300 | — | 1.64% | $6.41B | — | — |
| 2025-11-14 | $201.72 | $205.11 | $200.01 | $202.06 | 454,100 | — | 1.41% | $6.51B | — | — |
| 2025-11-13 | $207.12 | $209.55 | $201.85 | $202.91 | 482,700 | — | 1.50% | $6.53B | — | — |
| 2025-11-12 | $206.65 | $209.94 | $206.19 | $207.30 | 575,900 | — | 1.79% | $6.68B | — | — |
| 2025-11-11 | $208.02 | $210.10 | $205.08 | $205.69 | 368,800 | — | 1.15% | $6.62B | — | — |
| 2025-11-10 | $208.29 | $209.13 | $204.97 | $206.85 | 459,200 | — | 1.43% | $6.66B | — | — |
| 2025-11-07 | $203.79 | $207.02 | $203.43 | $206.96 | 327,700 | — | 1.02% | $6.66B | — | — |
| 2025-11-06 | $206.36 | $207.98 | $203.42 | $205.55 | 368,200 | — | 1.14% | $6.62B | — | — |
| 2025-11-05 | $206.10 | $210.81 | $204.79 | $207.22 | 424,200 | — | 1.32% | $6.67B | — | — |
| 2025-11-04 | $206.33 | $209.96 | $203.00 | $208.40 | 754,400 | — | 2.34% | $6.71B | — | — |
| 2025-11-03 | $210.85 | $212.29 | $203.15 | $205.80 | 702,900 | — | 2.18% | $6.63B | — | — |
| 2025-10-31 | $213.15 | $214.48 | $209.95 | $212.32 | 571,900 | — | 1.78% | $6.84B | — | — |
| 2025-10-30 | $223.06 | $226.00 | $213.77 | $214.64 | 858,200 | — | 2.67% | $6.91B | — | — |
| 2025-10-29 | $230.74 | $237.83 | $229.25 | $233.14 | 730,700 | — | 2.27% | $7.51B | — | — |
| 2025-10-28 | $232.42 | $234.22 | $230.17 | $230.64 | 422,200 | — | 1.31% | $7.43B | — | — |
| 2025-10-27 | $233.75 | $236.76 | $232.00 | $233.50 | 278,700 | — | 0.87% | $7.52B | — | — |
| 2025-10-24 | $237.00 | $238.58 | $232.73 | $233.14 | 295,700 | — | 0.92% | $7.51B | — | — |
| 2025-10-23 | $234.18 | $236.12 | $232.76 | $234.00 | 215,500 | — | 0.67% | $7.54B | — | — |
| 2025-10-22 | $239.82 | $243.64 | $233.01 | $234.18 | 338,600 | — | 1.05% | $7.54B | — | — |
| 2025-10-21 | $236.29 | $241.25 | $236.29 | $240.40 | 362,800 | — | 1.13% | $7.74B | — | — |
| 2025-10-20 | $239.15 | $240.17 | $236.44 | $237.70 | 184,400 | — | 0.57% | $7.65B | — | — |
| 2025-10-17 | $237.29 | $238.88 | $235.39 | $237.24 | 261,200 | — | 0.81% | $7.64B | — | — |
| 2025-10-16 | $243.18 | $243.18 | $237.65 | $238.48 | 357,000 | — | 1.11% | $7.68B | — | — |
| 2025-10-15 | $239.12 | $243.58 | $238.16 | $241.84 | 543,500 | — | 1.69% | $7.79B | — | — |
| 2025-10-14 | $228.01 | $240.01 | $227.57 | $238.91 | 344,300 | — | 1.07% | $7.69B | — | — |
| 2025-10-13 | $230.26 | $233.40 | $229.48 | $229.62 | 226,900 | — | 0.70% | $7.39B | — | — |
| 2025-10-10 | $235.46 | $236.40 | $228.06 | $228.31 | 373,600 | — | 1.16% | $7.35B | — | — |
| 2025-10-09 | $237.37 | $238.38 | $233.60 | $234.01 | 221,700 | — | 0.69% | $7.54B | — | — |
| 2025-10-08 | $236.95 | $239.13 | $233.82 | $238.62 | 303,300 | — | 0.94% | $7.68B | — | — |
| 2025-10-07 | $237.38 | $238.40 | $231.77 | $232.26 | 239,600 | — | 0.74% | $7.48B | — | — |
| 2025-10-06 | $235.52 | $238.45 | $230.30 | $236.14 | 336,300 | — | 1.04% | $7.60B | — | — |
| 2025-10-03 | $234.61 | $236.75 | $232.33 | $234.60 | 344,100 | — | 1.07% | $7.55B | — | — |
| 2025-10-02 | $230.78 | $234.61 | $230.48 | $233.72 | 221,100 | — | 0.69% | $7.53B | — | — |
| 2025-10-01 | $232.64 | $235.02 | $230.10 | $230.99 | 317,900 | — | 0.99% | $7.44B | — | — |
| 2025-09-30 | $233.91 | $237.24 | $229.48 | $233.04 | 377,900 | — | 1.17% | $7.50B | — | — |
| 2025-09-29 | $234.63 | $236.42 | $231.33 | $233.01 | 359,700 | — | 1.10% | $7.59B | — | — |
| 2025-09-26 | $229.13 | $233.22 | $228.91 | $232.26 | 227,100 | — | 0.70% | $7.57B | — | — |
| 2025-09-25 | $224.07 | $228.00 | $224.07 | $227.84 | 253,600 | — | 0.78% | $7.42B | — | — |
| 2025-09-24 | $227.74 | $231.55 | $225.77 | $226.63 | 268,400 | — | 0.82% | $7.38B | — | — |
| 2025-09-23 | $228.93 | $233.17 | $227.72 | $228.59 | 347,900 | — | 1.07% | $7.45B | — | — |
| 2025-09-22 | $230.00 | $230.61 | $227.56 | $228.11 | 401,300 | — | 1.23% | $7.43B | — | — |
| 2025-09-19 | $236.36 | $236.36 | $230.97 | $231.23 | 794,000 | — | 2.44% | $7.53B | — | — |
| 2025-09-18 | $231.16 | $238.09 | $230.01 | $236.23 | 383,400 | — | 1.18% | $7.70B | — | — |
| 2025-09-17 | $234.77 | $242.90 | $229.14 | $230.02 | 470,300 | — | 1.44% | $7.49B | — | — |
| 2025-09-16 | $235.40 | $236.14 | $231.43 | $234.04 | 401,000 | — | 1.23% | $7.63B | — | — |
| 2025-09-15 | $233.83 | $236.45 | $231.99 | $234.78 | 332,300 | — | 1.02% | $7.65B | $0.25 | — |
| 2025-09-12 | $235.52 | $237.36 | $232.89 | $233.23 | 273,600 | — | 0.84% | $7.60B | — | — |
| 2025-09-11 | $232.39 | $238.20 | $231.93 | $237.37 | 251,100 | — | 0.77% | $7.73B | — | — |
| 2025-09-10 | $228.89 | $233.81 | $228.89 | $230.84 | 305,100 | — | 0.94% | $7.52B | — | — |
| 2025-09-09 | $236.06 | $236.57 | $227.09 | $228.72 | 326,000 | — | 1.00% | $7.45B | — | — |
| 2025-09-08 | $241.34 | $241.72 | $236.42 | $237.48 | 440,000 | — | 1.35% | $7.74B | — | — |
| 2025-09-05 | $234.97 | $242.90 | $234.25 | $242.26 | 667,400 | — | 2.05% | $7.89B | — | — |
| 2025-09-04 | $225.60 | $232.76 | $224.58 | $232.62 | 306,500 | — | 0.94% | $7.58B | — | — |
| 2025-09-03 | $224.02 | $226.71 | $221.58 | $223.95 | 323,200 | — | 0.99% | $7.30B | — | — |
| 2025-09-02 | $226.15 | $229.74 | $224.19 | $224.97 | 330,900 | — | 1.02% | $7.33B | — | — |
| 2025-08-29 | $230.80 | $231.85 | $229.41 | $230.90 | 275,000 | — | 0.84% | $7.52B | — | — |
| 2025-08-28 | $237.04 | $237.04 | $228.70 | $230.49 | 251,000 | — | 0.77% | $7.51B | — | — |
| 2025-08-27 | $235.06 | $237.71 | $234.50 | $235.53 | 276,000 | — | 0.85% | $7.67B | — | — |
| 2025-08-26 | $236.83 | $239.00 | $236.00 | $237.18 | 243,200 | — | 0.75% | $7.73B | — | — |
| 2025-08-25 | $236.72 | $238.57 | $235.22 | $236.74 | 269,700 | — | 0.83% | $7.71B | — | — |
| 2025-08-22 | $228.00 | $240.24 | $227.31 | $239.07 | 430,900 | — | 1.32% | $7.79B | — | — |
| 2025-08-21 | $225.00 | $227.57 | $224.47 | $226.83 | 208,100 | — | 0.64% | $7.39B | — | — |
| 2025-08-20 | $230.55 | $232.26 | $225.00 | $226.22 | 272,300 | — | 0.84% | $7.37B | — | — |
| 2025-08-19 | $230.87 | $235.26 | $230.87 | $233.19 | 169,400 | — | 0.52% | $7.60B | — | — |
| 2025-08-18 | $233.15 | $234.73 | $229.53 | $230.17 | 234,400 | — | 0.72% | $7.50B | — | — |
| 2025-08-15 | $236.27 | $236.37 | $232.50 | $233.47 | 264,300 | — | 0.81% | $7.61B | — | — |
| 2025-08-14 | $237.04 | $238.89 | $234.18 | $234.84 | 294,600 | — | 0.90% | $7.65B | — | — |
| 2025-08-13 | $235.09 | $241.56 | $233.66 | $241.22 | 383,300 | — | 1.18% | $7.86B | — | — |
| 2025-08-12 | $223.81 | $233.73 | $221.82 | $233.73 | 397,100 | — | 1.22% | $7.62B | — | — |
| 2025-08-11 | $225.09 | $225.28 | $220.63 | $222.26 | 302,900 | — | 0.93% | $7.24B | — | — |
| 2025-08-08 | $222.59 | $226.95 | $222.21 | $225.16 | 268,400 | — | 0.82% | $7.34B | — | — |
| 2025-08-07 | $223.50 | $228.77 | $221.10 | $224.25 | 370,800 | — | 1.14% | $7.31B | — | — |
| 2025-08-06 | $224.92 | $225.45 | $218.37 | $220.73 | 399,300 | — | 1.23% | $7.19B | — | — |
| 2025-08-05 | $223.11 | $226.32 | $220.38 | $225.45 | 448,200 | — | 1.38% | $7.35B | — | — |
| 2025-08-04 | $222.16 | $224.65 | $220.64 | $223.03 | 469,500 | — | 1.44% | $7.27B | — | — |
| 2025-08-01 | $221.44 | $222.66 | $216.90 | $220.44 | 484,100 | — | 1.49% | $7.18B | — | — |
| 2025-07-31 | $224.65 | $229.42 | $222.92 | $224.29 | 419,700 | — | 1.29% | $7.31B | — | — |
| 2025-07-30 | $230.08 | $232.07 | $226.34 | $227.95 | 529,700 | — | 1.63% | $7.43B | — | — |
| 2025-07-29 | $231.19 | $238.50 | $227.58 | $227.58 | 767,800 | — | 2.36% | $7.42B | — | — |
| 2025-07-28 | $226.51 | $226.51 | $219.60 | $220.92 | 861,100 | — | 2.64% | $7.20B | — | — |
| 2025-07-25 | $220.15 | $226.51 | $220.15 | $226.23 | 345,900 | — | 1.06% | $7.37B | — | — |
| 2025-07-24 | $220.26 | $222.56 | $219.60 | $220.04 | 293,100 | — | 0.90% | $7.17B | — | — |
| 2025-07-23 | $220.52 | $223.33 | $217.54 | $221.47 | 349,200 | — | 1.07% | $7.22B | — | — |
| 2025-07-22 | $214.31 | $218.96 | $213.68 | $217.66 | 396,500 | — | 1.22% | $7.09B | — | — |
| 2025-07-21 | $217.04 | $218.09 | $212.36 | $212.55 | 318,500 | — | 0.98% | $6.93B | — | — |
| 2025-07-18 | $217.00 | $217.24 | $213.91 | $215.12 | 253,400 | — | 0.78% | $7.01B | — | — |
| 2025-07-17 | $211.83 | $216.41 | $211.15 | $216.00 | 278,300 | — | 0.85% | $7.04B | — | — |
| 2025-07-16 | $213.27 | $213.70 | $207.31 | $211.87 | 464,700 | — | 1.43% | $6.90B | — | — |
| 2025-07-15 | $223.00 | $223.31 | $213.19 | $213.58 | 413,400 | — | 1.27% | $6.96B | — | — |
| 2025-07-14 | $222.44 | $224.42 | $219.00 | $220.60 | 457,800 | — | 1.41% | $7.19B | — | — |
| 2025-07-11 | $222.89 | $225.09 | $222.21 | $223.42 | 433,000 | — | 1.33% | $7.28B | — | — |
| 2025-07-10 | $219.07 | $228.82 | $216.75 | $226.66 | 632,200 | — | 1.94% | $7.39B | — | — |
| 2025-07-09 | $216.66 | $220.58 | $215.04 | $219.48 | 390,700 | — | 1.20% | $7.15B | — | — |
| 2025-07-08 | $212.48 | $216.29 | $211.38 | $215.21 | 392,400 | — | 1.20% | $7.01B | — | — |
| 2025-07-07 | $212.71 | $215.66 | $211.62 | $211.89 | 401,700 | — | 1.23% | $6.90B | — | — |
| 2025-07-03 | $213.57 | $215.06 | $212.47 | $214.18 | 347,000 | — | 1.06% | $6.98B | — | — |
| 2025-07-02 | $209.33 | $214.75 | $209.33 | $213.74 | 389,000 | — | 1.19% | $6.96B | — | — |
| 2025-07-01 | $200.96 | $214.67 | $200.14 | $209.12 | 514,800 | — | 1.58% | $6.81B | — | — |
| 2025-06-30 | $204.73 | $204.98 | $201.00 | $202.11 | 324,900 | — | 1.00% | $6.59B | — | — |
| 2025-06-27 | $204.94 | $205.41 | $201.95 | $204.77 | 1,028,000 | — | — | — | — | — |
| 2025-06-26 | $201.59 | $203.72 | $200.01 | $202.99 | 323,100 | — | — | — | — | — |
| 2025-06-25 | $206.03 | $206.51 | $199.28 | $200.93 | 432,200 | — | — | — | — | — |
| 2025-06-24 | $203.20 | $206.14 | $200.91 | $205.92 | 418,000 | — | — | — | — | — |
| 2025-06-23 | $196.15 | $201.97 | $195.79 | $201.50 | 347,200 | — | — | — | — | — |
| 2025-06-20 | $197.01 | $198.58 | $194.80 | $196.75 | 470,100 | — | — | — | — | — |
| 2025-06-18 | $192.30 | $200.13 | $191.91 | $195.54 | 490,500 | — | — | — | — | — |
| 2025-06-17 | $195.69 | $197.15 | $193.25 | $193.68 | 320,500 | — | — | — | — | — |
| 2025-06-16 | $197.01 | $200.22 | $196.67 | $197.27 | 571,400 | — | — | — | $0.25 | — |
| 2025-06-13 | $199.93 | $201.89 | $194.62 | $195.95 | 282,800 | — | — | — | — | — |
| 2025-06-12 | $196.55 | $202.66 | $195.41 | $202.57 | 450,900 | — | — | — | — | — |
| 2025-06-11 | $205.77 | $205.77 | $197.52 | $198.17 | 422,900 | — | — | — | — | — |
| 2025-06-10 | $202.17 | $205.79 | $200.48 | $203.55 | 377,400 | — | — | — | — | — |
| 2025-06-09 | $202.49 | $203.34 | $198.89 | $201.89 | 419,300 | — | — | — | — | — |
| 2025-06-06 | $203.59 | $203.59 | $198.40 | $200.33 | 498,600 | — | — | — | — | — |
| 2025-06-05 | $200.94 | $203.24 | $198.87 | $201.14 | 370,800 | — | — | — | — | — |
| 2025-06-04 | $201.59 | $202.46 | $200.24 | $200.94 | 385,900 | — | — | — | — | — |
| 2025-06-03 | $198.14 | $204.04 | $196.86 | $201.32 | 508,200 | — | — | — | — | — |
| 2025-06-02 | $200.48 | $201.64 | $195.80 | $197.91 | 438,700 | — | — | — | — | — |
| 2025-05-30 | $204.09 | $205.43 | $199.66 | $202.21 | 752,500 | — | — | — | — | — |
| 2025-05-29 | $204.03 | $206.56 | $200.78 | $204.97 | 844,000 | — | — | — | — | — |
| 2025-05-28 | $217.66 | $219.89 | $203.28 | $203.29 | 650,000 | — | — | — | — | — |
| 2025-05-27 | $218.31 | $219.78 | $212.25 | $218.04 | 455,100 | — | — | — | — | — |
| 2025-05-23 | $210.93 | $216.47 | $208.98 | $214.37 | 316,800 | — | — | — | — | — |
| 2025-05-22 | $214.00 | $215.96 | $212.12 | $213.66 | 448,200 | — | — | — | — | — |
| 2025-05-21 | $217.00 | $220.72 | $214.00 | $214.74 | 515,200 | — | — | — | — | — |
| 2025-05-20 | $228.70 | $232.96 | $219.54 | $220.69 | 1,031,400 | — | — | — | — | — |
| 2025-05-19 | $236.97 | $243.00 | $234.91 | $241.95 | 577,500 | — | — | — | — | — |
| 2025-05-16 | $235.97 | $240.05 | $235.00 | $239.93 | 366,100 | — | — | — | — | — |
| 2025-05-15 | $232.63 | $235.31 | $231.79 | $234.56 | 296,400 | — | — | — | — | — |
| 2025-05-14 | $238.42 | $240.74 | $233.91 | $234.44 | 412,100 | — | — | — | — | — |
| 2025-05-13 | $241.89 | $241.89 | $237.94 | $237.95 | 161,200 | — | — | — | — | — |
| 2025-05-12 | $240.11 | $241.82 | $234.45 | $239.56 | 245,100 | — | — | — | — | — |
| 2025-05-09 | $230.03 | $232.05 | $228.58 | $230.23 | 213,500 | — | — | — | — | — |
| 2025-05-08 | $227.90 | $232.98 | $224.10 | $229.83 | 302,400 | — | — | — | — | — |
| 2025-05-07 | $232.08 | $232.34 | $222.36 | $224.93 | 405,900 | — | — | — | — | — |
| 2025-05-06 | $230.83 | $233.95 | $230.34 | $230.41 | 223,700 | — | — | — | — | — |
| 2025-05-05 | $232.33 | $238.79 | $231.84 | $234.90 | 206,100 | — | — | — | — | — |
| 2025-05-02 | $230.03 | $237.50 | $230.03 | $233.97 | 254,900 | — | — | — | — | — |
| 2025-05-01 | $227.55 | $232.90 | $226.07 | $227.74 | 242,300 | — | — | — | — | — |
| 2025-04-30 | $220.44 | $227.11 | $216.94 | $226.39 | 333,100 | — | — | — | — | — |
| 2025-04-29 | $220.31 | $223.58 | $216.97 | $221.74 | 224,200 | — | — | — | — | — |
| 2025-04-28 | $218.58 | $222.08 | $217.76 | $221.36 | 305,200 | — | — | — | — | — |
| 2025-04-25 | $220.35 | $221.08 | $217.41 | $218.88 | 233,700 | — | — | — | — | — |
| 2025-04-24 | $215.49 | $222.31 | $214.51 | $221.29 | 236,700 | — | — | — | — | — |
| 2025-04-23 | $218.62 | $224.00 | $212.97 | $216.25 | 438,400 | — | — | — | — | — |
| 2025-04-22 | $213.32 | $215.69 | $210.97 | $213.53 | 291,500 | — | — | — | — | — |
| 2025-04-21 | $214.57 | $214.78 | $206.20 | $208.86 | 336,900 | — | — | — | — | — |
| 2025-04-17 | $216.11 | $219.48 | $215.91 | $216.38 | 352,400 | — | — | — | — | — |
| 2025-04-16 | $222.00 | $223.37 | $213.17 | $216.47 | 531,600 | — | — | — | — | — |
| 2025-04-15 | $227.66 | $228.90 | $223.04 | $223.77 | 256,400 | — | — | — | — | — |
| 2025-04-14 | $226.97 | $227.93 | $218.56 | $226.95 | 309,600 | — | — | — | — | — |
| 2025-04-11 | $214.00 | $225.55 | $213.90 | $223.78 | 330,000 | — | — | — | — | — |
| 2025-04-10 | $219.94 | $224.42 | $213.00 | $216.53 | 598,300 | — | — | — | — | — |
| 2025-04-09 | $203.55 | $229.36 | $201.61 | $225.17 | 784,900 | — | — | — | — | — |
| 2025-04-08 | $219.00 | $222.56 | $203.08 | $205.92 | 524,200 | — | — | — | — | — |
| 2025-04-07 | $210.18 | $224.99 | $205.70 | $212.12 | 614,400 | — | — | — | — | — |
| 2025-04-04 | $220.14 | $222.44 | $212.20 | $217.29 | 914,300 | — | — | — | — | — |
| 2025-04-03 | $225.20 | $234.03 | $221.01 | $228.65 | 893,500 | — | — | — | — | — |
| 2025-04-02 | $223.10 | $236.00 | $223.10 | $235.20 | 482,500 | — | — | — | — | — |
| 2025-04-01 | $220.59 | $227.95 | $217.99 | $227.48 | 391,000 | — | — | — | — | — |
| 2025-03-31 | $217.10 | $222.12 | $212.77 | $221.93 | 472,300 | — | — | — | — | — |
| 2025-03-28 | $224.51 | $225.68 | $216.93 | $220.97 | 204,400 | — | — | — | — | — |
| 2025-03-27 | $228.13 | $228.75 | $223.19 | $225.82 | 273,800 | — | — | — | — | — |
| 2025-03-26 | $228.21 | $232.08 | $227.02 | $228.85 | 348,100 | — | — | — | — | — |
| 2025-03-25 | $225.94 | $230.41 | $225.20 | $228.72 | 402,300 | — | — | — | — | — |
| 2025-03-24 | $221.39 | $228.18 | $220.60 | $227.88 | 398,700 | — | — | — | — | — |
| 2025-03-21 | $214.79 | $218.21 | $212.27 | $218.16 | 640,700 | — | — | — | — | — |
| 2025-03-20 | $215.56 | $220.33 | $214.40 | $217.29 | 304,900 | — | — | — | — | — |
| 2025-03-19 | $212.64 | $218.57 | $212.02 | $218.13 | 324,600 | — | — | — | — | — |
| 2025-03-18 | $215.77 | $217.02 | $212.17 | $215.12 | 370,000 | — | — | — | — | — |
| 2025-03-17 | $212.30 | $218.01 | $211.65 | $216.60 | 264,400 | — | — | — | $0.25 | — |
| 2025-03-14 | $210.26 | $214.06 | $208.66 | $213.31 | 346,900 | — | — | — | — | — |
| 2025-03-13 | $208.85 | $210.31 | $205.92 | $207.49 | 388,800 | — | — | — | — | — |
| 2025-03-12 | $214.36 | $217.97 | $209.00 | $209.56 | 428,200 | — | — | — | — | — |
| 2025-03-11 | $215.03 | $216.67 | $210.78 | $211.45 | 438,400 | — | — | — | — | — |
| 2025-03-10 | $209.58 | $218.71 | $209.24 | $215.83 | 567,700 | — | — | — | — | — |
| 2025-03-07 | $219.59 | $219.90 | $205.44 | $213.61 | 690,400 | — | — | — | — | — |
| 2025-03-06 | $219.12 | $222.20 | $216.70 | $220.79 | 511,200 | — | — | — | — | — |
| 2025-03-05 | $217.08 | $221.69 | $213.44 | $220.89 | 435,600 | — | — | — | — | — |
| 2025-03-04 | $214.63 | $220.22 | $208.03 | $215.05 | 379,500 | — | — | — | — | — |
| 2025-03-03 | $228.69 | $230.61 | $218.26 | $218.77 | 367,600 | — | — | — | — | — |
| 2025-02-28 | $225.05 | $227.07 | $220.98 | $226.21 | 272,100 | — | — | — | — | — |
| 2025-02-27 | $227.15 | $229.31 | $223.58 | $224.28 | 297,900 | — | — | — | — | — |
| 2025-02-26 | $228.79 | $231.85 | $225.90 | $228.39 | 235,600 | — | — | — | — | — |
| 2025-02-25 | $227.87 | $230.72 | $224.94 | $227.77 | 323,100 | — | — | — | — | — |
| 2025-02-24 | $223.99 | $229.55 | $220.60 | $226.88 | 497,500 | — | — | — | — | — |
| 2025-02-21 | $235.72 | $235.72 | $222.13 | $224.18 | 528,700 | — | — | — | — | — |
| 2025-02-20 | $239.88 | $240.70 | $232.58 | $232.93 | 466,000 | — | — | — | — | — |
| 2025-02-19 | $246.05 | $248.03 | $239.75 | $240.43 | 440,700 | — | — | — | — | — |
| 2025-02-18 | $254.50 | $258.86 | $248.57 | $250.52 | 521,400 | — | — | — | — | — |
| 2025-02-14 | $252.45 | $252.67 | $250.00 | $252.42 | 239,500 | — | — | — | — | — |
| 2025-02-13 | $250.65 | $251.37 | $248.64 | $250.50 | 343,200 | — | — | — | — | — |
| 2025-02-12 | $245.00 | $250.35 | $236.41 | $246.26 | 585,400 | — | — | — | — | — |
| 2025-02-11 | $253.63 | $256.96 | $253.63 | $255.00 | 276,400 | — | — | — | — | — |
| 2025-02-10 | $257.55 | $257.85 | $254.36 | $255.98 | 278,200 | — | — | — | — | — |
| 2025-02-07 | $259.35 | $261.18 | $254.76 | $255.90 | 291,600 | — | — | — | — | — |
| 2025-02-06 | $257.65 | $262.81 | $257.65 | $259.94 | 386,000 | — | — | — | — | — |
| 2025-02-05 | $256.41 | $256.57 | $253.72 | $255.36 | 313,900 | — | — | — | — | — |
| 2025-02-04 | $253.56 | $255.88 | $252.50 | $253.33 | 242,000 | — | — | — | — | — |
| 2025-02-03 | $252.12 | $259.20 | $250.92 | $253.83 | 334,800 | — | — | — | — | — |
| 2025-01-31 | $259.12 | $259.68 | $255.46 | $256.74 | 291,700 | — | — | — | — | — |
| 2025-01-30 | $254.34 | $262.16 | $254.20 | $259.47 | 370,600 | — | — | — | — | — |
| 2025-01-29 | $260.00 | $264.91 | $253.75 | $253.76 | 620,500 | — | — | — | — | — |
| 2025-01-28 | $260.06 | $262.15 | $256.74 | $258.35 | 381,600 | — | — | — | — | — |
| 2025-01-27 | $260.00 | $265.42 | $258.29 | $259.67 | 361,600 | — | — | — | — | — |
| 2025-01-24 | $261.94 | $262.71 | $259.35 | $262.13 | 283,600 | — | — | — | — | — |
| 2025-01-23 | $257.79 | $262.45 | $257.09 | $261.22 | 380,000 | — | — | — | — | — |
| 2025-01-22 | $256.77 | $259.33 | $256.57 | $257.76 | 267,700 | — | — | — | — | — |
| 2025-01-21 | $262.06 | $262.70 | $257.19 | $257.95 | 292,900 | — | — | — | — | — |
| 2025-01-17 | $257.68 | $259.10 | $255.29 | $256.85 | 302,900 | — | — | — | — | — |
| 2025-01-16 | $250.78 | $255.13 | $249.53 | $254.43 | 230,300 | — | — | — | — | — |
| 2025-01-15 | $249.99 | $251.80 | $248.30 | $250.96 | 304,600 | — | — | — | — | — |
| 2025-01-14 | $243.99 | $244.00 | $239.84 | $242.91 | 245,700 | — | — | — | — | — |
| 2025-01-13 | $233.49 | $240.11 | $233.19 | $239.48 | 264,900 | — | — | — | — | — |
| 2025-01-10 | $234.62 | $238.00 | $234.14 | $235.00 | 254,800 | — | — | — | — | — |
| 2025-01-08 | $238.64 | $240.92 | $236.38 | $238.92 | 261,300 | — | — | — | — | — |
| 2025-01-07 | $242.85 | $243.04 | $236.03 | $239.06 | 329,800 | — | — | — | — | — |
| 2025-01-06 | $248.18 | $249.62 | $243.17 | $244.09 | 370,200 | — | — | — | — | — |
| 2025-01-03 | $245.07 | $248.60 | $244.57 | $247.44 | 201,800 | — | — | — | — | — |
| 2025-01-02 | $248.79 | $251.39 | $242.17 | $244.15 | 199,900 | — | — | — | — | — |
| 2024-12-31 | $247.85 | $249.06 | $245.85 | $246.76 | 243,500 | — | — | — | — | — |
| 2024-12-30 | $246.84 | $248.36 | $242.56 | $246.48 | 178,800 | — | — | — | — | — |
| 2024-12-27 | $249.44 | $253.42 | $247.81 | $249.43 | 237,500 | — | — | — | — | — |
| 2024-12-26 | $248.70 | $252.81 | $247.95 | $251.92 | 218,700 | — | — | — | — | — |
| 2024-12-24 | $248.11 | $251.01 | $247.72 | $250.23 | 87,900 | — | — | — | — | — |
| 2024-12-23 | $247.22 | $250.92 | $246.84 | $248.91 | 290,000 | — | — | — | — | — |
| 2024-12-20 | $249.63 | $253.86 | $247.03 | $248.30 | 651,900 | — | — | — | — | — |
| 2024-12-19 | $258.02 | $260.96 | $249.53 | $250.20 | 468,000 | — | — | — | — | — |
| 2024-12-18 | $267.96 | $269.60 | $256.77 | $257.10 | 335,200 | — | — | — | — | — |
| 2024-12-17 | $265.52 | $269.00 | $264.27 | $266.40 | 305,600 | — | — | — | — | — |
| 2024-12-16 | $273.10 | $273.30 | $267.04 | $267.97 | 426,900 | — | — | — | $0.25 | — |
| 2024-12-13 | $277.25 | $277.81 | $271.14 | $273.32 | 365,900 | — | — | — | — | — |
| 2024-12-12 | $278.52 | $283.00 | $276.02 | $277.60 | 256,100 | — | — | — | — | — |
| 2024-12-11 | $283.21 | $283.21 | $276.26 | $278.42 | 369,100 | — | — | — | — | — |
| 2024-12-10 | $282.41 | $284.74 | $274.88 | $277.55 | 515,100 | — | — | — | — | — |
| 2024-12-09 | $296.57 | $298.93 | $284.49 | $284.98 | 500,000 | — | — | — | — | — |
| 2024-12-06 | $301.27 | $301.35 | $295.51 | $296.70 | 287,000 | — | — | — | — | — |
| 2024-12-05 | $299.00 | $300.15 | $292.42 | $300.00 | 324,400 | — | — | — | — | — |
| 2024-12-04 | $300.80 | $303.30 | $298.13 | $301.84 | 221,900 | — | — | — | — | — |
| 2024-12-03 | $304.37 | $304.57 | $301.02 | $302.60 | 172,800 | — | — | — | — | — |
| 2024-12-02 | $309.23 | $309.23 | $302.70 | $303.65 | 231,800 | — | — | — | — | — |
| 2024-11-29 | $309.27 | $309.96 | $306.36 | $308.92 | 117,400 | — | — | — | — | — |
| 2024-11-27 | $310.53 | $312.67 | $304.47 | $305.93 | 137,500 | — | — | — | — | — |
| 2024-11-26 | $313.86 | $313.86 | $307.01 | $309.96 | 244,900 | — | — | — | — | — |
| 2024-11-25 | $312.39 | $321.93 | $312.20 | $315.29 | 578,400 | — | — | — | — | — |
| 2024-11-22 | $310.00 | $314.52 | $308.98 | $314.35 | 241,900 | — | — | — | — | — |
| 2024-11-21 | $301.80 | $309.80 | $301.80 | $309.11 | 248,300 | — | — | — | — | — |
| 2024-11-20 | $300.41 | $301.64 | $298.29 | $300.27 | 242,200 | — | — | — | — | — |
| 2024-11-19 | $296.46 | $301.33 | $295.64 | $299.65 | 169,500 | — | — | — | — | — |
| 2024-11-18 | $300.95 | $302.61 | $297.15 | $300.20 | 189,200 | — | — | — | — | — |
| 2024-11-15 | $305.51 | $307.79 | $299.55 | $301.28 | 230,400 | — | — | — | — | — |
| 2024-11-14 | $309.00 | $313.08 | $304.32 | $305.59 | 255,400 | — | — | — | — | — |
| 2024-11-13 | $311.83 | $312.27 | $306.35 | $308.25 | 230,500 | — | — | — | — | — |
| 2024-11-12 | $312.49 | $314.25 | $308.69 | $310.37 | 251,700 | — | — | — | — | — |
| 2024-11-11 | $314.70 | $317.00 | $310.23 | $313.59 | 153,700 | — | — | — | — | — |
| 2024-11-08 | $310.76 | $313.79 | $308.73 | $311.88 | 330,100 | — | — | — | — | — |
| 2024-11-07 | $312.68 | $313.44 | $306.41 | $311.55 | 238,500 | — | — | — | — | — |
| 2024-11-06 | $308.55 | $315.86 | $307.39 | $312.76 | 545,500 | — | — | — | — | — |
| 2024-11-05 | $287.77 | $295.82 | $287.77 | $295.72 | 292,800 | — | — | — | — | — |
| 2024-11-04 | $285.76 | $292.16 | $285.76 | $288.25 | 155,300 | — | — | — | — | — |
| 2024-11-01 | $288.41 | $292.08 | $284.87 | $287.49 | 224,500 | — | — | — | — | — |
| 2024-10-31 | $288.95 | $288.95 | $282.89 | $285.46 | 240,000 | — | — | — | — | — |
| 2024-10-30 | $283.63 | $291.85 | $283.33 | $288.33 | 293,700 | — | — | — | — | — |
| 2024-10-29 | $277.70 | $283.84 | $277.70 | $282.92 | 517,300 | — | — | — | — | — |
| 2024-10-28 | $290.35 | $291.28 | $287.13 | $289.04 | 368,200 | — | — | — | — | — |
| 2024-10-25 | $292.20 | $294.96 | $286.49 | $288.16 | 223,100 | — | — | — | — | — |
| 2024-10-24 | $286.25 | $290.58 | $283.83 | $289.45 | 397,500 | — | — | — | — | — |
| 2024-10-23 | $289.00 | $291.63 | $283.44 | $286.54 | 264,300 | — | — | — | — | — |
| 2024-10-22 | $294.26 | $294.26 | $288.96 | $288.98 | 264,800 | — | — | — | — | — |
| 2024-10-21 | $302.95 | $303.07 | $296.56 | $297.13 | 228,500 | — | — | — | — | — |
| 2024-10-18 | $304.45 | $306.36 | $300.93 | $302.89 | 205,700 | — | — | — | — | — |
| 2024-10-17 | $301.51 | $304.90 | $300.79 | $304.35 | 218,900 | — | — | — | — | — |
| 2024-10-16 | $296.87 | $302.91 | $296.87 | $300.63 | 208,000 | — | — | — | — | — |
| 2024-10-15 | $299.35 | $304.98 | $295.54 | $295.70 | 209,100 | — | — | — | — | — |
| 2024-10-14 | $292.49 | $298.02 | $291.89 | $297.40 | 199,200 | — | — | — | — | — |
| 2024-10-11 | $290.10 | $292.89 | $287.09 | $291.93 | 235,400 | — | — | — | — | — |
| 2024-10-10 | $289.82 | $291.97 | $288.10 | $289.43 | 174,600 | — | — | — | — | — |
| 2024-10-09 | $290.43 | $295.34 | $290.00 | $293.15 | 297,500 | — | — | — | — | — |
| 2024-10-08 | $286.66 | $289.19 | $281.99 | $288.52 | 180,800 | — | — | — | — | — |
| 2024-10-07 | $279.22 | $286.14 | $278.36 | $284.72 | 284,900 | — | — | — | — | — |
| 2024-10-04 | $288.83 | $289.07 | $280.94 | $282.78 | 196,400 | — | — | — | — | — |
| 2024-10-03 | $282.67 | $288.25 | $279.79 | $284.99 | 328,900 | — | — | — | — | — |
| 2024-10-02 | $281.37 | $283.48 | $280.26 | $281.54 | 180,000 | — | — | — | — | — |
| 2024-10-01 | $284.74 | $286.89 | $280.11 | $283.87 | 173,500 | — | — | — | — | — |
| 2024-09-30 | $285.28 | $288.04 | $282.81 | $287.65 | 262,000 | — | — | — | — | — |
| 2024-09-27 | $285.35 | $288.59 | $283.02 | $286.23 | 220,400 | — | — | — | — | — |
| 2024-09-26 | $287.65 | $289.61 | $283.42 | $284.24 | 160,800 | — | — | — | — | — |
| 2024-09-25 | $286.51 | $286.68 | $281.05 | $282.55 | 183,600 | — | — | — | — | — |
| 2024-09-24 | $287.85 | $289.77 | $283.41 | $285.38 | 168,500 | — | — | — | — | — |
| 2024-09-23 | $289.45 | $291.78 | $281.79 | $287.94 | 316,800 | — | — | — | — | — |
| 2024-09-20 | $293.00 | $293.00 | $286.30 | $287.67 | 712,600 | — | — | — | — | — |
| 2024-09-19 | $292.37 | $292.74 | $284.58 | $292.07 | 370,600 | — | — | — | — | — |
| 2024-09-18 | $284.44 | $292.21 | $278.74 | $283.76 | 306,700 | — | — | — | — | — |
| 2024-09-17 | $278.50 | $283.18 | $275.58 | $280.72 | 416,600 | — | — | — | $0.25 | — |
| 2024-09-16 | $272.70 | $279.71 | $270.55 | $278.57 | 468,900 | — | — | — | — | — |
| 2024-09-13 | $267.88 | $273.59 | $267.88 | $270.68 | 362,200 | — | — | — | — | — |
| 2024-09-12 | $253.93 | $266.59 | $252.88 | $265.65 | 577,200 | — | — | — | — | — |
| 2024-09-11 | $249.14 | $253.21 | $241.66 | $252.75 | 297,200 | — | — | — | — | — |
| 2024-09-10 | $245.20 | $250.99 | $245.08 | $250.33 | 397,100 | — | — | — | — | — |
| 2024-09-09 | $241.98 | $246.25 | $241.92 | $242.74 | 369,300 | — | — | — | — | — |
| 2024-09-06 | $239.71 | $242.72 | $237.24 | $240.86 | 390,600 | — | — | — | — | — |
| 2024-09-05 | $241.35 | $242.74 | $235.74 | $238.38 | 179,900 | — | — | — | — | — |
| 2024-09-04 | $244.60 | $244.60 | $238.37 | $241.00 | 187,500 | — | — | — | — | — |
| 2024-09-03 | $256.13 | $256.30 | $243.75 | $244.71 | 253,000 | — | — | — | — | — |
| 2024-08-30 | $256.94 | $257.90 | $252.30 | $257.75 | 270,800 | — | — | — | — | — |
| 2024-08-29 | $253.84 | $257.06 | $249.87 | $254.79 | 219,300 | — | — | — | — | — |
| 2024-08-28 | $255.71 | $258.12 | $251.92 | $252.05 | 271,900 | — | — | — | — | — |
| 2024-08-27 | $263.39 | $263.39 | $254.10 | $255.93 | 185,700 | — | — | — | — | — |
| 2024-08-26 | $268.19 | $271.75 | $264.44 | $265.69 | 196,300 | — | — | — | — | — |
| 2024-08-23 | $258.70 | $267.64 | $257.46 | $265.84 | 181,400 | — | — | — | — | — |
| 2024-08-22 | $255.41 | $256.70 | $252.59 | $254.54 | 144,900 | — | — | — | — | — |
| 2024-08-21 | $253.00 | $257.18 | $251.10 | $255.35 | 170,800 | — | — | — | — | — |
| 2024-08-20 | $250.17 | $251.05 | $247.33 | $248.94 | 196,000 | — | — | — | — | — |
| 2024-08-19 | $247.61 | $249.98 | $246.20 | $249.72 | 185,200 | — | — | — | — | — |
| 2024-08-16 | $251.00 | $251.85 | $246.93 | $247.15 | 218,800 | — | — | — | — | — |
| 2024-08-15 | $247.90 | $252.19 | $246.23 | $251.18 | 318,000 | — | — | — | — | — |
| 2024-08-14 | $247.92 | $249.96 | $242.81 | $243.94 | 551,900 | — | — | — | — | — |
| 2024-08-13 | $242.08 | $246.33 | $239.52 | $245.47 | 195,100 | — | — | — | — | — |
| 2024-08-12 | $242.51 | $243.87 | $237.89 | $239.35 | 182,700 | — | — | — | — | — |
| 2024-08-09 | $245.91 | $246.18 | $240.54 | $242.50 | 193,200 | — | — | — | — | — |
| 2024-08-08 | $241.73 | $247.54 | $241.72 | $244.73 | 209,700 | — | — | — | — | — |
| 2024-08-07 | $249.85 | $252.52 | $237.62 | $238.01 | 276,600 | — | — | — | — | — |
| 2024-08-06 | $241.31 | $249.94 | $238.66 | $245.77 | 278,200 | — | — | — | — | — |
| 2024-08-05 | $234.98 | $247.47 | $231.24 | $243.76 | 327,000 | — | — | — | — | — |
| 2024-08-02 | $252.72 | $254.03 | $244.60 | $253.59 | 495,100 | — | — | — | — | — |
| 2024-08-01 | $272.06 | $273.71 | $258.92 | $261.76 | 319,200 | — | — | — | — | — |
| 2024-07-31 | $266.76 | $279.69 | $264.79 | $272.30 | 552,400 | — | — | — | — | — |
| 2024-07-30 | $270.00 | $275.60 | $262.19 | $265.60 | 813,500 | — | — | — | — | — |
| 2024-07-29 | $246.64 | $251.41 | $246.17 | $248.73 | 627,300 | — | — | — | — | — |
| 2024-07-26 | $240.07 | $248.19 | $239.43 | $246.07 | 597,900 | — | — | — | — | — |
| 2024-07-25 | $228.54 | $242.03 | $228.22 | $235.62 | 409,700 | — | — | — | — | — |
| 2024-07-24 | $237.00 | $239.55 | $227.27 | $227.40 | 317,900 | — | — | — | — | — |
| 2024-07-23 | $233.97 | $240.54 | $232.85 | $240.07 | 398,100 | — | — | — | — | — |
| 2024-07-22 | $231.60 | $235.19 | $229.24 | $234.79 | 268,800 | — | — | — | — | — |
| 2024-07-19 | $230.84 | $231.87 | $226.35 | $229.92 | 228,200 | — | — | — | — | — |
| 2024-07-18 | $230.74 | $235.28 | $227.27 | $229.93 | 349,800 | — | — | — | — | — |
| 2024-07-17 | $241.38 | $241.76 | $230.61 | $230.61 | 501,700 | — | — | — | — | — |
| 2024-07-16 | $235.62 | $246.73 | $234.65 | $245.70 | 524,200 | — | — | — | — | — |
| 2024-07-15 | $231.31 | $234.61 | $230.43 | $233.15 | 417,500 | — | — | — | — | — |
| 2024-07-12 | $228.96 | $234.64 | $228.64 | $229.46 | 460,500 | — | — | — | — | — |
| 2024-07-11 | $220.05 | $227.82 | $219.41 | $227.35 | 343,200 | — | — | — | — | — |
| 2024-07-10 | $212.84 | $217.78 | $212.14 | $217.17 | 418,600 | — | — | — | — | — |
| 2024-07-09 | $213.42 | $214.94 | $211.44 | $212.39 | 232,600 | — | — | — | — | — |
| 2024-07-08 | $216.62 | $217.91 | $213.22 | $213.42 | 354,300 | — | — | — | — | — |
| 2024-07-05 | $216.08 | $217.20 | $213.07 | $214.80 | 288,900 | — | — | — | — | — |
| 2024-07-03 | $214.12 | $218.32 | $214.12 | $217.52 | 167,200 | — | — | — | — | — |
| 2024-07-02 | $213.37 | $214.54 | $211.95 | $214.39 | 382,000 | — | — | — | — | — |
| 2024-07-01 | $218.10 | $218.68 | $212.42 | $214.29 | 302,300 | — | — | — | — | — |
| 2024-06-28 | $216.89 | $220.03 | $215.46 | $217.46 | 643,600 | — | — | — | — | — |
| 2024-06-27 | $215.34 | $216.34 | $213.60 | $215.00 | 355,500 | — | — | — | — | — |
| 2024-06-26 | $211.97 | $215.42 | $211.97 | $214.58 | 313,200 | — | — | — | — | — |
| 2024-06-25 | $215.47 | $216.47 | $211.65 | $213.28 | 355,200 | — | — | — | — | — |
| 2024-06-24 | $216.48 | $219.80 | $214.96 | $217.40 | 358,600 | — | — | — | — | — |
| 2024-06-21 | $214.95 | $216.80 | $212.21 | $216.48 | 616,400 | — | — | — | — | — |
| 2024-06-20 | $226.17 | $226.18 | $213.07 | $216.82 | 497,400 | — | — | — | — | — |
| 2024-06-18 | $230.18 | $231.79 | $226.36 | $228.48 | 260,000 | — | — | — | — | — |
| 2024-06-17 | $225.87 | $230.43 | $224.60 | $230.01 | 294,400 | — | — | — | $0.25 | — |
| 2024-06-14 | $228.00 | $228.07 | $223.83 | $226.58 | 448,300 | — | — | — | — | — |
| 2024-06-13 | $228.39 | $232.57 | $226.95 | $230.92 | 260,000 | — | — | — | — | — |
| 2024-06-12 | $228.69 | $235.67 | $227.87 | $229.22 | 281,600 | — | — | — | — | — |
| 2024-06-11 | $224.36 | $225.12 | $221.27 | $223.25 | 263,800 | — | — | — | — | — |
| 2024-06-10 | $223.08 | $227.32 | $222.15 | $225.59 | 236,800 | — | — | — | — | — |
| 2024-06-07 | $226.64 | $227.63 | $224.06 | $224.69 | 237,000 | — | — | — | — | — |
| 2024-06-06 | $228.98 | $230.65 | $226.61 | $227.39 | 212,800 | — | — | — | — | — |
| 2024-06-05 | $225.65 | $230.50 | $223.51 | $229.85 | 242,100 | — | — | — | — | — |
| 2024-06-04 | $225.57 | $227.56 | $222.81 | $224.23 | 320,900 | — | — | — | — | — |
| 2024-06-03 | $233.89 | $233.89 | $226.03 | $227.04 | 335,600 | — | — | — | — | — |
| 2024-05-31 | $233.83 | $234.59 | $224.61 | $232.39 | 478,500 | — | — | — | — | — |
| 2024-05-30 | $229.83 | $234.09 | $229.83 | $233.53 | 279,100 | — | — | — | — | — |
| 2024-05-29 | $230.00 | $231.31 | $226.27 | $228.74 | 463,900 | — | — | — | — | — |
| 2024-05-28 | $239.00 | $239.00 | $231.24 | $232.23 | 298,500 | — | — | — | — | — |
| 2024-05-24 | $237.85 | $238.51 | $234.91 | $238.27 | 216,700 | — | — | — | — | — |
| 2024-05-23 | $241.31 | $241.31 | $232.83 | $235.59 | 333,800 | — | — | — | — | — |
| 2024-05-22 | $240.56 | $242.00 | $236.00 | $238.80 | 454,500 | — | — | — | — | — |
| 2024-05-21 | $230.13 | $243.65 | $228.32 | $242.29 | 1,072,000 | — | — | — | — | — |
| 2024-05-20 | $256.00 | $258.65 | $255.53 | $256.97 | 356,300 | — | — | — | — | — |
| 2024-05-17 | $259.54 | $261.18 | $255.13 | $256.30 | 300,200 | — | — | — | — | — |
| 2024-05-16 | $272.32 | $272.90 | $257.95 | $258.20 | 319,600 | — | — | — | — | — |
| 2024-05-15 | $270.79 | $276.61 | $270.79 | $273.95 | 297,800 | — | — | — | — | — |
| 2024-05-14 | $267.56 | $268.95 | $265.84 | $268.70 | 136,700 | — | — | — | — | — |
| 2024-05-13 | $269.65 | $271.66 | $266.69 | $267.71 | 176,900 | — | — | — | — | — |
| 2024-05-10 | $268.96 | $271.21 | $268.67 | $269.15 | 195,300 | — | — | — | — | — |
| 2024-05-09 | $267.51 | $269.02 | $266.79 | $267.28 | 208,000 | — | — | — | — | — |
| 2024-05-08 | $266.46 | $269.00 | $264.35 | $267.36 | 183,500 | — | — | — | — | — |
| 2024-05-07 | $266.19 | $270.29 | $263.27 | $268.33 | 285,500 | — | — | — | — | — |
| 2024-05-06 | $263.58 | $266.69 | $263.58 | $266.69 | 171,500 | — | — | — | — | — |
| 2024-05-03 | $261.48 | $266.55 | $260.33 | $261.12 | 393,300 | — | — | — | — | — |
| 2024-05-02 | $256.46 | $257.00 | $248.52 | $256.93 | 278,700 | — | — | — | — | — |
| 2024-05-01 | $250.86 | $258.33 | $248.33 | $252.60 | 234,500 | — | — | — | — | — |
| 2024-04-30 | $256.24 | $258.50 | $250.47 | $250.71 | 173,800 | — | — | — | — | — |
| 2024-04-29 | $257.60 | $258.77 | $255.99 | $258.31 | 148,300 | — | — | — | — | — |
| 2024-04-26 | $255.23 | $257.08 | $253.87 | $256.70 | 150,300 | — | — | — | — | — |
| 2024-04-25 | $247.77 | $254.45 | $246.13 | $253.93 | 208,800 | — | — | — | — | — |
| 2024-04-24 | $253.98 | $256.90 | $249.90 | $253.13 | 262,000 | — | — | — | — | — |
| 2024-04-23 | $245.60 | $253.89 | $245.60 | $253.45 | 339,400 | — | — | — | — | — |
| 2024-04-22 | $239.60 | $246.93 | $238.26 | $244.90 | 324,000 | — | — | — | — | — |
| 2024-04-19 | $242.65 | $244.43 | $236.93 | $238.19 | 525,300 | — | — | — | — | — |
| 2024-04-18 | $247.43 | $248.69 | $241.82 | $242.38 | 241,400 | — | — | — | — | — |
| 2024-04-17 | $250.00 | $251.29 | $244.57 | $244.85 | 312,900 | — | — | — | — | — |
| 2024-04-16 | $249.77 | $250.17 | $246.67 | $248.78 | 197,800 | — | — | — | — | — |
| 2024-04-15 | $260.09 | $260.09 | $249.81 | $249.96 | 302,500 | — | — | — | — | — |
| 2024-04-12 | $254.90 | $256.12 | $252.20 | $254.90 | 258,200 | — | — | — | — | — |
| 2024-04-11 | $255.19 | $258.74 | $254.71 | $257.23 | 273,300 | — | — | — | — | — |
| 2024-04-10 | $253.42 | $258.08 | $252.34 | $253.12 | 343,500 | — | — | — | — | — |
| 2024-04-09 | $266.66 | $267.77 | $257.57 | $259.19 | 249,900 | — | — | — | — | — |
| 2024-04-08 | $267.80 | $269.97 | $265.62 | $266.27 | 172,800 | — | — | — | — | — |
| 2024-04-05 | $261.38 | $267.02 | $261.38 | $266.74 | 231,800 | — | — | — | — | — |
| 2024-04-04 | $268.41 | $270.49 | $259.69 | $260.00 | 253,000 | — | — | — | — | — |
| 2024-04-03 | $262.52 | $267.32 | $262.52 | $265.93 | 321,900 | — | — | — | — | — |
| 2024-04-02 | $268.43 | $268.77 | $262.57 | $264.02 | 310,900 | — | — | — | — | — |
| 2024-04-01 | $272.35 | $272.42 | $268.42 | $269.82 | 229,900 | — | — | — | — | — |
| 2024-03-28 | $269.67 | $272.31 | $267.22 | $271.75 | 278,800 | — | — | — | — | — |
| 2024-03-27 | $271.31 | $272.72 | $266.15 | $269.13 | 249,500 | — | — | — | — | — |
| 2024-03-26 | $269.00 | $270.17 | $267.43 | $270.07 | 360,200 | — | — | — | — | — |
| 2024-03-25 | $267.46 | $268.90 | $266.35 | $268.15 | 263,700 | — | — | — | — | — |
| 2024-03-22 | $266.35 | $267.86 | $263.25 | $267.57 | 284,800 | — | — | — | — | — |
| 2024-03-21 | $262.70 | $264.92 | $260.94 | $264.73 | 248,500 | — | — | — | — | — |
| 2024-03-20 | $254.18 | $261.66 | $254.18 | $261.52 | 323,600 | — | — | — | — | — |
| 2024-03-19 | $249.56 | $254.29 | $249.45 | $254.17 | 209,100 | — | — | — | — | — |
| 2024-03-18 | $250.91 | $252.01 | $248.91 | $249.88 | 237,300 | — | — | — | — | — |
| 2024-03-15 | $248.03 | $252.23 | $248.03 | $249.57 | 518,200 | — | — | — | — | — |
| 2024-03-14 | $249.14 | $253.18 | $247.91 | $250.36 | 669,000 | — | — | — | $0.25 | — |
| 2024-03-13 | $253.81 | $256.68 | $249.54 | $250.00 | 662,600 | — | — | — | — | — |
| 2024-03-12 | $252.38 | $255.20 | $252.22 | $254.46 | 303,800 | — | — | — | — | — |
| 2024-03-11 | $255.76 | $256.38 | $247.22 | $251.61 | 312,300 | — | — | — | — | — |
| 2024-03-08 | $259.43 | $261.65 | $255.89 | $256.99 | 174,600 | — | — | — | — | — |
| 2024-03-07 | $257.66 | $262.40 | $257.66 | $259.57 | 169,700 | — | — | — | — | — |
| 2024-03-06 | $256.99 | $258.39 | $253.06 | $256.22 | 296,100 | — | — | — | — | — |
| 2024-03-05 | $257.14 | $259.76 | $254.40 | $254.99 | 264,000 | — | — | — | — | — |
| 2024-03-04 | $257.86 | $261.41 | $257.62 | $258.68 | 275,800 | — | — | — | — | — |
| 2024-03-01 | $252.98 | $256.62 | $252.98 | $256.20 | 247,600 | — | — | — | — | — |
| 2024-02-29 | $253.31 | $255.36 | $252.44 | $253.55 | 271,000 | — | — | — | — | — |
| 2024-02-28 | $250.15 | $253.02 | $250.15 | $250.71 | 207,900 | — | — | — | — | — |
| 2024-02-27 | $251.48 | $253.13 | $250.58 | $251.07 | 247,300 | — | — | — | — | — |
| 2024-02-26 | $248.41 | $252.00 | $248.05 | $250.99 | 215,600 | — | — | — | — | — |
| 2024-02-23 | $250.84 | $251.24 | $247.93 | $248.67 | 223,300 | — | — | — | — | — |
| 2024-02-22 | $244.00 | $250.09 | $244.00 | $249.51 | 286,200 | — | — | — | — | — |
| 2024-02-21 | $242.07 | $243.01 | $241.34 | $242.30 | 214,500 | — | — | — | — | — |
| 2024-02-20 | $244.28 | $245.72 | $240.35 | $242.13 | 340,700 | — | — | — | — | — |
| 2024-02-16 | $250.00 | $252.31 | $246.37 | $246.51 | 356,700 | — | — | — | — | — |
| 2024-02-15 | $247.61 | $249.36 | $243.16 | $249.04 | 319,400 | — | — | — | — | — |
| 2024-02-14 | $243.41 | $247.41 | $241.38 | $245.31 | 328,000 | — | — | — | — | — |
| 2024-02-13 | $239.23 | $240.52 | $234.00 | $240.39 | 485,600 | — | — | — | — | — |
| 2024-02-12 | $244.49 | $249.01 | $244.18 | $246.37 | 334,700 | — | — | — | — | — |
| 2024-02-09 | $244.43 | $244.72 | $242.83 | $243.22 | 371,300 | — | — | — | — | — |
| 2024-02-08 | $240.29 | $243.67 | $239.52 | $243.38 | 327,700 | — | — | — | — | — |
| 2024-02-07 | $238.71 | $242.01 | $237.52 | $240.28 | 343,400 | — | — | — | — | — |
| 2024-02-06 | $233.61 | $237.03 | $233.27 | $235.82 | 311,800 | — | — | — | — | — |
| 2024-02-05 | $233.43 | $235.33 | $231.04 | $233.56 | 335,800 | — | — | — | — | — |
| 2024-02-02 | $231.64 | $237.43 | $229.79 | $236.23 | 293,000 | — | — | — | — | — |
| 2024-02-01 | $228.19 | $234.47 | $226.63 | $233.87 | 393,300 | — | — | — | — | — |
| 2024-01-31 | $227.35 | $230.02 | $226.00 | $226.28 | 451,500 | — | — | — | — | — |
| 2024-01-30 | $224.71 | $229.73 | $223.75 | $228.86 | 632,500 | — | — | — | — | — |
| 2024-01-29 | $216.92 | $225.37 | $215.09 | $224.38 | 532,200 | — | — | — | — | — |
| 2024-01-26 | $215.88 | $216.99 | $214.36 | $215.91 | 365,100 | — | — | — | — | — |
| 2024-01-25 | $210.00 | $212.89 | $204.27 | $212.40 | 417,300 | — | — | — | — | — |
| 2024-01-24 | $208.76 | $209.40 | $205.92 | $207.42 | 437,700 | — | — | — | — | — |
| 2024-01-23 | $209.37 | $209.37 | $203.98 | $206.42 | 321,600 | — | — | — | — | — |
| 2024-01-22 | $205.59 | $211.01 | $205.59 | $209.56 | 261,400 | — | — | — | — | — |
| 2024-01-19 | $202.27 | $204.67 | $200.08 | $204.45 | 171,400 | — | — | — | — | — |
| 2024-01-18 | $199.58 | $201.98 | $198.89 | $201.68 | 202,300 | — | — | — | — | — |
| 2024-01-17 | $198.00 | $199.71 | $197.58 | $198.80 | 196,600 | — | — | — | — | — |
| 2024-01-16 | $202.00 | $202.49 | $199.72 | $200.24 | 207,400 | — | — | — | — | — |
| 2024-01-12 | $205.00 | $205.18 | $201.71 | $202.91 | 132,600 | — | — | — | — | — |
| 2024-01-11 | $205.05 | $205.35 | $201.84 | $204.67 | 116,900 | — | — | — | — | — |
| 2024-01-10 | $203.15 | $205.75 | $202.50 | $205.54 | 160,200 | — | — | — | — | — |
| 2024-01-09 | $202.01 | $203.66 | $200.07 | $203.57 | 146,400 | — | — | — | — | — |
| 2024-01-08 | $202.13 | $204.29 | $200.82 | $203.94 | 248,300 | — | — | — | — | — |
| 2024-01-05 | $196.56 | $200.65 | $196.56 | $200.12 | 219,200 | — | — | — | — | — |
| 2024-01-04 | $196.52 | $199.15 | $195.93 | $197.45 | 228,100 | — | — | — | — | — |
| 2024-01-03 | $198.18 | $199.69 | $196.27 | $196.46 | 227,700 | — | — | — | — | — |
| 2024-01-02 | $201.05 | $203.39 | $198.94 | $200.47 | 200,800 | — | — | — | — | — |
| 2023-12-29 | $203.38 | $204.40 | $202.42 | $202.84 | 105,500 | — | — | — | — | — |
| 2023-12-28 | $205.20 | $205.66 | $203.51 | $204.24 | 104,900 | — | — | — | — | — |
| 2023-12-27 | $205.25 | $205.82 | $204.43 | $205.80 | 97,400 | — | — | — | — | — |
| 2023-12-26 | $204.15 | $206.38 | $203.31 | $205.12 | 114,100 | — | — | — | — | — |
| 2023-12-22 | $203.05 | $204.06 | $201.56 | $203.40 | 135,500 | — | — | — | — | — |
| 2023-12-21 | $203.77 | $204.31 | $199.83 | $201.58 | 254,800 | — | — | — | — | — |
| 2023-12-20 | $203.46 | $206.47 | $201.46 | $201.55 | 255,400 | — | — | — | — | — |
| 2023-12-19 | $205.24 | $205.93 | $202.58 | $204.26 | 215,400 | — | — | — | — | — |
| 2023-12-18 | $203.96 | $204.35 | $200.79 | $203.31 | 261,500 | — | — | — | — | — |
| 2023-12-15 | $202.92 | $205.66 | $201.54 | $203.56 | 460,600 | — | — | — | — | — |
| 2023-12-14 | $195.06 | $203.85 | $193.95 | $203.46 | 608,800 | — | — | — | $0.25 | — |
| 2023-12-13 | $190.59 | $192.74 | $186.72 | $192.31 | 451,300 | — | — | — | — | — |
| 2023-12-12 | $190.04 | $191.30 | $188.35 | $190.65 | 179,000 | — | — | — | — | — |
| 2023-12-11 | $188.90 | $190.87 | $188.22 | $188.36 | 159,000 | — | — | — | — | — |
| 2023-12-08 | $187.16 | $190.82 | $187.16 | $189.06 | 210,600 | — | — | — | — | — |
| 2023-12-07 | $185.28 | $188.18 | $184.68 | $188.16 | 157,000 | — | — | — | — | — |
| 2023-12-06 | $184.03 | $186.52 | $183.92 | $184.76 | 240,900 | — | — | — | — | — |
| 2023-12-05 | $184.62 | $184.62 | $182.39 | $182.44 | 215,700 | — | — | — | — | — |
| 2023-12-04 | $184.26 | $186.24 | $183.83 | $185.29 | 207,300 | — | — | — | — | — |
| 2023-12-01 | $181.04 | $185.35 | $181.04 | $185.13 | 187,600 | — | — | — | — | — |
| 2023-11-30 | $179.82 | $182.00 | $178.42 | $181.05 | 266,400 | — | — | — | — | — |
| 2023-11-29 | $178.59 | $181.27 | $178.59 | $180.03 | 238,700 | — | — | — | — | — |
| 2023-11-28 | $180.81 | $181.90 | $177.67 | $177.77 | 223,300 | — | — | — | — | — |
| 2023-11-27 | $178.38 | $181.49 | $178.18 | $180.94 | 180,300 | — | — | — | — | — |
| 2023-11-24 | $177.65 | $180.07 | $177.65 | $179.32 | 82,500 | — | — | — | — | — |
| 2023-11-22 | $178.08 | $179.88 | $177.80 | $178.40 | 173,500 | — | — | — | — | — |
| 2023-11-21 | $175.94 | $180.02 | $175.94 | $177.01 | 315,900 | — | — | — | — | — |
| 2023-11-20 | $175.32 | $176.19 | $173.05 | $175.81 | 260,500 | — | — | — | — | — |
| 2023-11-17 | $174.03 | $175.97 | $173.13 | $175.89 | 211,200 | — | — | — | — | — |
| 2023-11-16 | $173.52 | $175.07 | $172.20 | $172.84 | 299,500 | — | — | — | — | — |
| 2023-11-15 | $174.70 | $176.64 | $172.51 | $173.01 | 352,100 | — | — | — | — | — |
| 2023-11-14 | $171.19 | $176.52 | $171.19 | $174.49 | 252,400 | — | — | — | — | — |
| 2023-11-13 | $166.74 | $168.93 | $166.74 | $167.80 | 231,100 | — | — | — | — | — |
| 2023-11-10 | $166.38 | $167.81 | $165.12 | $167.79 | 154,000 | — | — | — | — | — |
| 2023-11-09 | $167.41 | $167.41 | $164.45 | $165.12 | 172,200 | — | — | — | — | — |
| 2023-11-08 | $165.36 | $166.40 | $164.15 | $166.08 | 226,000 | — | — | — | — | — |
| 2023-11-07 | $163.97 | $165.26 | $163.20 | $164.55 | 222,200 | — | — | — | — | — |
| 2023-11-06 | $165.46 | $166.32 | $164.63 | $164.87 | 221,400 | — | — | — | — | — |
| 2023-11-03 | $163.92 | $166.05 | $163.04 | $165.08 | 264,700 | — | — | — | — | — |
| 2023-11-02 | $161.68 | $163.49 | $161.05 | $161.42 | 396,300 | — | — | — | — | — |
| 2023-11-01 | $154.11 | $159.07 | $153.66 | $158.68 | 285,700 | — | — | — | — | — |
| 2023-10-31 | $152.59 | $154.72 | $152.59 | $153.91 | 306,000 | — | — | — | — | — |
| 2023-10-30 | $148.74 | $153.67 | $148.20 | $153.00 | 414,800 | — | — | — | — | — |
| 2023-10-27 | $148.44 | $149.51 | $145.03 | $147.75 | 382,600 | — | — | — | — | — |
| 2023-10-26 | $150.79 | $150.79 | $146.41 | $147.65 | 481,400 | — | — | — | — | — |
| 2023-10-25 | $154.10 | $154.68 | $151.79 | $152.11 | 392,200 | — | — | — | — | — |
| 2023-10-24 | $156.12 | $157.16 | $154.77 | $155.62 | 252,300 | — | — | — | — | — |
| 2023-10-23 | $153.89 | $157.96 | $153.89 | $154.34 | 490,800 | — | — | — | — | — |
| 2023-10-20 | $157.65 | $158.29 | $154.05 | $155.03 | 539,200 | — | — | — | — | — |
| 2023-10-19 | $159.40 | $161.33 | $156.76 | $157.36 | 377,500 | — | — | — | — | — |
| 2023-10-18 | $164.89 | $164.89 | $159.24 | $159.31 | 246,100 | — | — | — | — | — |
| 2023-10-17 | $165.79 | $168.19 | $165.79 | $167.00 | 350,300 | — | — | — | — | — |
| 2023-10-16 | $166.79 | $168.44 | $166.31 | $166.98 | 138,100 | — | — | — | — | — |
| 2023-10-13 | $166.29 | $167.22 | $163.70 | $164.53 | 247,700 | — | — | — | — | — |
| 2023-10-12 | $172.26 | $172.26 | $165.23 | $166.16 | 271,400 | — | — | — | — | — |
| 2023-10-11 | $169.96 | $172.05 | $169.96 | $171.79 | 163,100 | — | — | — | — | — |
| 2023-10-10 | $169.72 | $172.04 | $168.67 | $169.68 | 204,400 | — | — | — | — | — |
| 2023-10-09 | $168.01 | $169.75 | $166.37 | $169.16 | 172,300 | — | — | — | — | — |
| 2023-10-06 | $166.69 | $171.16 | $166.27 | $169.24 | 191,500 | — | — | — | — | — |
| 2023-10-05 | $167.05 | $168.81 | $165.96 | $167.49 | 209,800 | — | — | — | — | — |
| 2023-10-04 | $162.51 | $167.79 | $162.15 | $167.44 | 296,900 | — | — | — | — | — |
| 2023-10-03 | $163.64 | $165.34 | $160.31 | $161.50 | 382,000 | — | — | — | — | — |
| 2023-10-02 | $166.52 | $167.70 | $163.92 | $164.97 | 243,900 | — | — | — | — | — |
| 2023-09-29 | $170.21 | $170.32 | $166.41 | $166.52 | 300,600 | — | — | — | — | — |
| 2023-09-28 | $166.75 | $170.43 | $166.75 | $168.87 | 219,000 | — | — | — | — | — |
| 2023-09-27 | $164.23 | $167.70 | $163.34 | $166.57 | 413,600 | — | — | — | — | — |
| 2023-09-26 | $162.88 | $165.31 | $162.44 | $162.81 | 260,800 | — | — | — | — | — |
| 2023-09-25 | $161.83 | $164.57 | $161.65 | $163.57 | 330,700 | — | — | — | — | — |
| 2023-09-22 | $164.31 | $165.29 | $161.63 | $162.50 | 523,800 | — | — | — | — | — |
| 2023-09-21 | $169.60 | $169.60 | $163.75 | $164.09 | 423,200 | — | — | — | — | — |
| 2023-09-20 | $174.68 | $175.62 | $170.88 | $171.14 | 286,800 | — | — | — | — | — |
| 2023-09-19 | $173.74 | $174.09 | $171.24 | $173.53 | 248,000 | — | — | — | — | — |
| 2023-09-18 | $174.28 | $175.01 | $171.44 | $173.98 | 405,000 | — | — | — | — | — |
| 2023-09-15 | $176.65 | $177.49 | $172.95 | $173.95 | 683,200 | — | — | — | — | — |
| 2023-09-14 | $178.32 | $179.55 | $176.32 | $177.96 | 295,000 | — | — | — | $0.25 | — |
| 2023-09-13 | $179.29 | $180.19 | $175.75 | $177.02 | 307,700 | — | — | — | — | — |
| 2023-09-12 | $180.72 | $182.11 | $179.51 | $180.19 | 167,800 | — | — | — | — | — |
| 2023-09-11 | $181.89 | $182.75 | $180.75 | $182.10 | 183,300 | — | — | — | — | — |
| 2023-09-08 | $179.85 | $182.48 | $179.41 | $180.41 | 186,800 | — | — | — | — | — |
| 2023-09-07 | $181.56 | $183.63 | $178.74 | $180.67 | 472,100 | — | — | — | — | — |
| 2023-09-06 | $184.01 | $186.43 | $181.01 | $183.78 | 287,800 | — | — | — | — | — |
| 2023-09-05 | $192.81 | $193.91 | $183.40 | $184.06 | 462,300 | — | — | — | — | — |
| 2023-09-01 | $190.13 | $195.96 | $190.13 | $194.78 | 302,100 | — | — | — | — | — |
| 2023-08-31 | $188.58 | $190.89 | $187.71 | $189.32 | 343,800 | — | — | — | — | — |
| 2023-08-30 | $186.63 | $189.69 | $186.63 | $187.85 | 299,700 | — | — | — | — | — |
| 2023-08-29 | $181.26 | $186.47 | $179.82 | $186.25 | 249,700 | — | — | — | — | — |
| 2023-08-28 | $179.91 | $183.53 | $179.91 | $181.62 | 350,400 | — | — | — | — | — |
| 2023-08-25 | $177.16 | $180.12 | $174.34 | $179.60 | 435,700 | — | — | — | — | — |
| 2023-08-24 | $179.31 | $180.38 | $176.93 | $177.01 | 210,400 | — | — | — | — | — |
| 2023-08-23 | $177.71 | $180.50 | $177.39 | $180.43 | 187,300 | — | — | — | — | — |
| 2023-08-22 | $175.41 | $178.72 | $175.41 | $178.12 | 183,000 | — | — | — | — | — |
| 2023-08-21 | $176.01 | $177.04 | $172.80 | $176.43 | 265,100 | — | — | — | — | — |
| 2023-08-18 | $175.00 | $176.32 | $173.67 | $175.45 | 297,800 | — | — | — | — | — |
| 2023-08-17 | $183.33 | $185.15 | $176.50 | $176.64 | 773,700 | — | — | — | — | — |
| 2023-08-16 | $184.50 | $185.48 | $182.70 | $182.74 | 185,400 | — | — | — | — | — |
| 2023-08-15 | $184.57 | $185.01 | $182.97 | $184.14 | 176,800 | — | — | — | — | — |
| 2023-08-14 | $183.72 | $185.18 | $182.65 | $185.06 | 126,300 | — | — | — | — | — |
| 2023-08-11 | $184.38 | $185.71 | $183.37 | $183.58 | 170,800 | — | — | — | — | — |
| 2023-08-10 | $186.11 | $187.53 | $183.93 | $184.47 | 304,800 | — | — | — | — | — |
| 2023-08-09 | $190.32 | $190.61 | $186.54 | $187.04 | 208,800 | — | — | — | — | — |
| 2023-08-08 | $189.29 | $189.99 | $187.72 | $189.52 | 250,100 | — | — | — | — | — |
| 2023-08-07 | $188.57 | $191.66 | $187.36 | $190.97 | 223,700 | — | — | — | — | — |
| 2023-08-04 | $188.38 | $191.10 | $186.13 | $188.07 | 265,800 | — | — | — | — | — |
| 2023-08-03 | $186.03 | $187.26 | $183.17 | $187.05 | 339,800 | — | — | — | — | — |
| 2023-08-02 | $185.86 | $189.45 | $185.86 | $187.57 | 388,500 | — | — | — | — | — |
| 2023-08-01 | $184.89 | $188.15 | $184.55 | $187.31 | 236,600 | — | — | — | — | — |
| 2023-07-31 | $183.58 | $184.75 | $182.30 | $184.37 | 383,900 | — | — | — | — | — |
| 2023-07-28 | $184.00 | $184.12 | $181.03 | $182.34 | 366,800 | — | — | — | — | — |
| 2023-07-27 | $186.20 | $188.81 | $181.52 | $183.28 | 493,700 | — | — | — | — | — |
| 2023-07-26 | $190.24 | $191.82 | $189.52 | $189.80 | 388,200 | — | — | — | — | — |
| 2023-07-25 | $188.50 | $191.42 | $188.50 | $190.32 | 291,400 | — | — | — | — | — |
| 2023-07-24 | $190.65 | $192.34 | $188.70 | $189.45 | 294,400 | — | — | — | — | — |
| 2023-07-21 | $192.52 | $193.21 | $189.76 | $190.91 | 337,800 | — | — | — | — | — |
| 2023-07-20 | $194.05 | $194.05 | $190.87 | $192.54 | 318,000 | — | — | — | — | — |
| 2023-07-19 | $192.45 | $193.37 | $190.44 | $192.54 | 335,100 | — | — | — | — | — |
| 2023-07-18 | $190.89 | $193.47 | $190.89 | $192.94 | 363,200 | — | — | — | — | — |
| 2023-07-17 | $188.00 | $191.99 | $187.92 | $191.67 | 346,800 | — | — | — | — | — |
| 2023-07-14 | $188.55 | $188.93 | $185.74 | $187.79 | 379,600 | — | — | — | — | — |
| 2023-07-13 | $185.77 | $187.77 | $183.96 | $187.71 | 315,800 | — | — | — | — | — |
| 2023-07-12 | $185.00 | $185.83 | $182.05 | $183.48 | 285,800 | — | — | — | — | — |
| 2023-07-11 | $183.25 | $184.89 | $181.79 | $183.54 | 243,300 | — | — | — | — | — |
| 2023-07-10 | $179.60 | $182.97 | $178.66 | $182.18 | 236,000 | — | — | — | — | — |
| 2023-07-07 | $178.96 | $181.43 | $178.96 | $179.60 | 324,600 | — | — | — | — | — |
| 2023-07-06 | $179.32 | $181.05 | $177.19 | $178.66 | 342,300 | — | — | — | — | — |
| 2023-07-05 | $184.31 | $185.37 | $182.81 | $184.03 | 328,700 | — | — | — | — | — |
| 2023-07-03 | $185.44 | $186.85 | $184.99 | $185.64 | 157,600 | — | — | — | — | — |
| 2023-06-30 | $186.33 | $186.96 | $184.76 | $186.42 | 251,100 | — | — | — | — | — |
| 2023-06-29 | $181.61 | $184.99 | $181.61 | $184.92 | 244,100 | — | — | — | — | — |
| 2023-06-28 | $180.10 | $182.01 | $179.64 | $181.96 | 351,900 | — | — | — | — | — |
| 2023-06-27 | $175.22 | $180.38 | $174.93 | $180.03 | 409,500 | — | — | — | — | — |
| 2023-06-26 | $173.98 | $175.91 | $173.98 | $174.82 | 309,500 | — | — | — | — | — |
| 2023-06-23 | $172.26 | $176.28 | $172.26 | $174.37 | 631,600 | — | — | — | — | — |
| 2023-06-22 | $174.01 | $175.10 | $171.35 | $173.95 | 411,400 | — | — | — | — | — |
| 2023-06-21 | $171.72 | $176.31 | $171.53 | $174.57 | 410,700 | — | — | — | — | — |
| 2023-06-20 | $169.48 | $172.37 | $168.41 | $172.05 | 503,100 | — | — | — | — | — |
| 2023-06-16 | $170.00 | $172.98 | $169.41 | $170.42 | 936,300 | — | — | — | — | — |
| 2023-06-15 | $165.38 | $169.99 | $165.38 | $169.47 | 337,800 | — | — | — | $0.25 | — |
| 2023-06-14 | $167.34 | $167.79 | $164.59 | $166.76 | 429,700 | — | — | — | — | — |
| 2023-06-13 | $165.99 | $168.24 | $165.99 | $166.79 | 321,400 | — | — | — | — | — |
| 2023-06-12 | $166.25 | $167.31 | $165.45 | $165.52 | 208,300 | — | — | — | — | — |
| 2023-06-09 | $167.70 | $168.08 | $165.67 | $166.42 | 234,100 | — | — | — | — | — |
| 2023-06-08 | $166.28 | $168.51 | $165.23 | $168.42 | 253,700 | — | — | — | — | — |
| 2023-06-07 | $165.86 | $169.67 | $165.86 | $166.66 | 545,800 | — | — | — | — | — |
| 2023-06-06 | $166.33 | $168.84 | $164.82 | $166.41 | 356,700 | — | — | — | — | — |
| 2023-06-05 | $168.20 | $168.20 | $164.13 | $166.37 | 358,900 | — | — | — | — | — |
| 2023-06-02 | $164.99 | $169.18 | $164.99 | $169.07 | 364,100 | — | — | — | — | — |
| 2023-06-01 | $163.15 | $164.18 | $162.08 | $163.09 | 407,300 | — | — | — | — | — |
| 2023-05-31 | $164.11 | $165.54 | $162.54 | $162.93 | 294,700 | — | — | — | — | — |
| 2023-05-30 | $166.19 | $166.77 | $163.93 | $164.62 | 229,000 | — | — | — | — | — |
| 2023-05-26 | $166.75 | $167.51 | $164.95 | $166.18 | 236,700 | — | — | — | — | — |
| 2023-05-25 | $165.27 | $167.10 | $165.27 | $166.56 | 262,400 | — | — | — | — | — |
| 2023-05-24 | $165.24 | $166.09 | $164.14 | $164.89 | 486,600 | — | — | — | — | — |
| 2023-05-23 | $166.14 | $167.43 | $165.19 | $166.75 | 446,400 | — | — | — | — | — |
| 2023-05-22 | $167.78 | $168.34 | $165.56 | $167.11 | 419,100 | — | — | — | — | — |
| 2023-05-19 | $168.25 | $169.19 | $165.69 | $167.21 | 513,500 | — | — | — | — | — |
| 2023-05-18 | $162.33 | $166.72 | $160.72 | $166.03 | 642,000 | — | — | — | — | — |
| 2023-05-17 | $159.14 | $160.96 | $157.82 | $160.62 | 392,300 | — | — | — | — | — |
| 2023-05-16 | $158.80 | $159.14 | $156.57 | $158.35 | 197,700 | — | — | — | — | — |
| 2023-05-15 | $158.34 | $159.75 | $156.95 | $159.64 | 353,200 | — | — | — | — | — |
| 2023-05-12 | $157.86 | $158.85 | $156.70 | $158.31 | 306,800 | — | — | — | — | — |
| 2023-05-11 | $157.83 | $158.98 | $156.89 | $157.82 | 320,300 | — | — | — | — | — |
| 2023-05-10 | $160.44 | $161.03 | $157.95 | $158.89 | 265,300 | — | — | — | — | — |
| 2023-05-09 | $159.20 | $159.84 | $158.20 | $158.76 | 264,000 | — | — | — | — | — |
| 2023-05-08 | $160.12 | $161.69 | $159.00 | $159.98 | 335,200 | — | — | — | — | — |
| 2023-05-05 | $158.43 | $161.49 | $157.30 | $160.08 | 546,400 | — | — | — | — | — |
| 2023-05-04 | $151.20 | $158.29 | $151.20 | $156.40 | 675,500 | — | — | — | — | — |
| 2023-05-03 | $150.55 | $153.50 | $150.55 | $150.74 | 333,300 | — | — | — | — | — |
| 2023-05-02 | $148.70 | $150.18 | $146.24 | $149.79 | 251,600 | — | — | — | — | — |
| 2023-05-01 | $147.73 | $150.19 | $147.73 | $148.95 | 236,600 | — | — | — | — | — |
| 2023-04-28 | $146.88 | $149.67 | $146.45 | $148.21 | 306,400 | — | — | — | — | — |
| 2023-04-27 | $143.95 | $147.34 | $143.95 | $146.88 | 255,900 | — | — | — | — | — |
| 2023-04-26 | $144.56 | $146.28 | $143.44 | $143.52 | 296,700 | — | — | — | — | — |
| 2023-04-25 | $146.14 | $146.71 | $145.10 | $145.47 | 186,300 | — | — | — | — | — |
| 2023-04-24 | $145.71 | $147.83 | $145.71 | $147.23 | 204,300 | — | — | — | — | — |
| 2023-04-21 | $148.60 | $148.82 | $145.24 | $145.88 | 274,900 | — | — | — | — | — |
| 2023-04-20 | $145.05 | $149.85 | $145.00 | $148.27 | 352,500 | — | — | — | — | — |
| 2023-04-19 | $143.81 | $146.25 | $143.39 | $146.14 | 275,900 | — | — | — | — | — |
| 2023-04-18 | $144.72 | $145.48 | $143.23 | $143.71 | 203,300 | — | — | — | — | — |
| 2023-04-17 | $143.02 | $143.88 | $142.12 | $143.67 | 190,400 | — | — | — | — | — |
| 2023-04-14 | $144.28 | $146.00 | $143.30 | $143.74 | 230,600 | — | — | — | — | — |
| 2023-04-13 | $142.87 | $144.86 | $142.10 | $144.78 | 214,800 | — | — | — | — | — |
| 2023-04-12 | $143.34 | $144.01 | $142.45 | $142.98 | 237,100 | — | — | — | — | — |
| 2023-04-11 | $140.50 | $142.58 | $140.37 | $141.75 | 201,100 | — | — | — | — | — |
| 2023-04-10 | $135.31 | $140.02 | $135.31 | $139.91 | 263,200 | — | — | — | — | — |
| 2023-04-06 | $137.07 | $138.24 | $135.17 | $136.29 | 273,200 | — | — | — | — | — |
| 2023-04-05 | $141.30 | $141.92 | $136.89 | $137.43 | 275,800 | — | — | — | — | — |
| 2023-04-04 | $147.70 | $147.70 | $142.37 | $143.17 | 240,700 | — | — | — | — | — |
| 2023-04-03 | $146.50 | $147.69 | $145.03 | $147.38 | 244,200 | — | — | — | — | — |
| 2023-03-31 | $145.66 | $147.81 | $145.15 | $146.75 | 202,300 | — | — | — | — | — |
| 2023-03-30 | $145.41 | $147.50 | $144.14 | $144.73 | 184,000 | — | — | — | — | — |
| 2023-03-29 | $144.13 | $144.57 | $143.29 | $144.15 | 159,000 | — | — | — | — | — |
| 2023-03-28 | $140.95 | $143.40 | $140.22 | $142.99 | 164,100 | — | — | — | — | — |
| 2023-03-27 | $140.27 | $141.55 | $139.32 | $140.50 | 145,400 | — | — | — | — | — |
| 2023-03-24 | $137.03 | $139.04 | $135.49 | $138.89 | 204,400 | — | — | — | — | — |
| 2023-03-23 | $138.69 | $141.45 | $137.73 | $139.06 | 361,400 | — | — | — | — | — |
| 2023-03-22 | $139.91 | $142.05 | $138.49 | $138.51 | 409,000 | — | — | — | — | — |
| 2023-03-21 | $137.96 | $141.01 | $137.96 | $140.18 | 360,400 | — | — | — | — | — |
| 2023-03-20 | $133.91 | $136.07 | $133.11 | $135.37 | 194,400 | — | — | — | — | — |
| 2023-03-17 | $134.82 | $135.45 | $131.59 | $131.92 | 724,800 | — | — | — | — | — |
| 2023-03-16 | $130.51 | $135.66 | $129.79 | $135.57 | 259,100 | — | — | — | $0.25 | — |
| 2023-03-15 | $133.69 | $134.13 | $129.76 | $131.62 | 318,500 | — | — | — | — | — |
| 2023-03-14 | $137.25 | $138.82 | $135.41 | $136.80 | 296,100 | — | — | — | — | — |
| 2023-03-13 | $133.28 | $136.85 | $132.55 | $133.90 | 260,700 | — | — | — | — | — |
| 2023-03-10 | $139.98 | $140.80 | $134.02 | $136.00 | 300,500 | — | — | — | — | — |
| 2023-03-09 | $144.49 | $145.68 | $140.43 | $140.50 | 171,900 | — | — | — | — | — |
| 2023-03-08 | $144.53 | $146.15 | $142.73 | $144.70 | 231,800 | — | — | — | — | — |
| 2023-03-07 | $145.55 | $146.20 | $143.55 | $144.37 | 264,300 | — | — | — | — | — |
| 2023-03-06 | $147.43 | $147.43 | $144.42 | $145.25 | 592,400 | — | — | — | — | — |
| 2023-03-03 | $146.29 | $147.89 | $144.80 | $147.53 | 257,300 | — | — | — | — | — |
| 2023-03-02 | $142.32 | $146.03 | $141.01 | $145.60 | 314,300 | — | — | — | — | — |
| 2023-03-01 | $140.02 | $143.35 | $140.00 | $143.29 | 332,000 | — | — | — | — | — |
| 2023-02-28 | $139.68 | $141.29 | $139.68 | $140.32 | 196,200 | — | — | — | — | — |
| 2023-02-27 | $140.44 | $141.90 | $139.70 | $139.85 | 247,800 | — | — | — | — | — |
| 2023-02-24 | $137.93 | $139.06 | $136.88 | $138.76 | 295,200 | — | — | — | — | — |
| 2023-02-23 | $140.16 | $141.09 | $137.43 | $139.85 | 155,100 | — | — | — | — | — |
| 2023-02-22 | $138.48 | $139.84 | $138.22 | $139.55 | 230,600 | — | — | — | — | — |
| 2023-02-21 | $141.57 | $142.63 | $137.64 | $137.64 | 240,400 | — | — | — | — | — |
| 2023-02-17 | $143.06 | $145.12 | $142.32 | $143.81 | 237,800 | — | — | — | — | — |
| 2023-02-16 | $143.92 | $146.65 | $142.63 | $143.51 | 244,000 | — | — | — | — | — |
| 2023-02-15 | $143.61 | $147.77 | $143.61 | $146.33 | 247,100 | — | — | — | — | — |
| 2023-02-14 | $144.57 | $146.22 | $142.70 | $144.25 | 164,000 | — | — | — | — | — |
| 2023-02-13 | $143.52 | $145.14 | $142.36 | $145.05 | 207,300 | — | — | — | — | — |
| 2023-02-10 | $143.46 | $144.94 | $142.48 | $143.79 | 265,800 | — | — | — | — | — |
| 2023-02-09 | $148.12 | $148.84 | $144.27 | $144.31 | 154,200 | — | — | — | — | — |
| 2023-02-08 | $149.30 | $149.44 | $146.05 | $146.97 | 265,600 | — | — | — | — | — |
| 2023-02-07 | $146.79 | $150.67 | $145.12 | $149.90 | 299,300 | — | — | — | — | — |
| 2023-02-06 | $147.40 | $148.01 | $145.65 | $147.28 | 238,500 | — | — | — | — | — |
| 2023-02-03 | $149.62 | $151.82 | $147.81 | $148.64 | 292,600 | — | — | — | — | — |
| 2023-02-02 | $148.49 | $152.15 | $148.28 | $151.16 | 286,700 | — | — | — | — | — |
| 2023-02-01 | $145.10 | $149.53 | $145.01 | $148.08 | 292,200 | — | — | — | — | — |
| 2023-01-31 | $143.01 | $146.17 | $142.73 | $146.08 | 345,700 | — | — | — | — | — |
| 2023-01-30 | $140.93 | $143.26 | $139.87 | $141.53 | 358,700 | — | — | — | — | — |
| 2023-01-27 | $138.97 | $142.26 | $137.82 | $141.11 | 352,700 | — | — | — | — | — |
| 2023-01-26 | $143.63 | $144.50 | $133.58 | $139.04 | 604,500 | — | — | — | — | — |
| 2023-01-25 | $141.96 | $145.15 | $141.59 | $144.73 | 245,000 | — | — | — | — | — |
| 2023-01-24 | $140.02 | $144.40 | $140.02 | $143.19 | 203,400 | — | — | — | — | — |
| 2023-01-23 | $140.34 | $143.91 | $140.08 | $142.18 | 258,200 | — | — | — | — | — |
| 2023-01-20 | $137.90 | $140.73 | $136.46 | $140.43 | 326,100 | — | — | — | — | — |
| 2023-01-19 | $140.37 | $140.62 | $137.04 | $137.49 | 200,200 | — | — | — | — | — |
| 2023-01-18 | $142.49 | $144.90 | $141.32 | $141.44 | 143,100 | — | — | — | — | — |
| 2023-01-17 | $143.65 | $144.07 | $141.21 | $142.34 | 184,200 | — | — | — | — | — |
| 2023-01-13 | $141.47 | $144.85 | $141.30 | $144.19 | 186,100 | — | — | — | — | — |
| 2023-01-12 | $143.86 | $143.86 | $140.95 | $142.35 | 192,800 | — | — | — | — | — |
| 2023-01-11 | $140.88 | $143.60 | $139.49 | $143.39 | 265,600 | — | — | — | — | — |
| 2023-01-10 | $140.24 | $140.44 | $136.67 | $139.69 | 253,200 | — | — | — | — | — |
| 2023-01-09 | $143.73 | $143.89 | $139.79 | $139.94 | 332,900 | — | — | — | — | — |
| 2023-01-06 | $139.05 | $143.12 | $138.65 | $143.05 | 160,800 | — | — | — | — | — |
| 2023-01-05 | $137.00 | $138.17 | $136.24 | $137.51 | 394,100 | — | — | — | — | — |
| 2023-01-04 | $136.85 | $138.57 | $136.01 | $138.23 | 304,300 | — | — | — | — | — |
| 2023-01-03 | $134.93 | $136.15 | $133.58 | $134.87 | 201,600 | — | — | — | — | — |
| 2022-12-30 | $132.47 | $133.29 | $131.61 | $132.85 | 125,000 | — | — | — | — | — |
| 2022-12-29 | $132.47 | $134.48 | $132.36 | $133.97 | 165,500 | — | — | — | — | — |
| 2022-12-28 | $134.56 | $134.95 | $131.90 | $131.94 | 118,600 | — | — | — | — | — |
| 2022-12-27 | $133.71 | $134.75 | $133.35 | $134.13 | 157,100 | — | — | — | — | — |
| 2022-12-23 | $131.53 | $133.73 | $130.70 | $133.46 | 139,200 | — | — | — | — | — |
| 2022-12-22 | $132.31 | $132.96 | $129.25 | $131.40 | 586,600 | — | — | — | — | — |
| 2022-12-21 | $133.65 | $134.73 | $133.45 | $133.70 | 166,400 | — | — | — | — | — |
| 2022-12-20 | $131.27 | $132.87 | $130.88 | $131.98 | 232,300 | — | — | — | — | — |
| 2022-12-19 | $135.32 | $135.93 | $130.35 | $131.37 | 294,200 | — | — | — | — | — |
| 2022-12-16 | $133.67 | $135.42 | $132.42 | $135.10 | 494,500 | — | — | — | — | — |
| 2022-12-15 | $136.84 | $137.36 | $135.05 | $135.11 | 244,000 | — | — | — | $0.25 | — |
| 2022-12-14 | $140.52 | $141.44 | $138.07 | $139.58 | 269,500 | — | — | — | — | — |
| 2022-12-13 | $141.88 | $142.23 | $138.62 | $140.89 | 290,000 | — | — | — | — | — |
| 2022-12-12 | $137.41 | $138.00 | $134.43 | $137.06 | 422,300 | — | — | — | — | — |
| 2022-12-09 | $135.49 | $137.83 | $135.49 | $137.12 | 246,300 | — | — | — | — | — |
| 2022-12-08 | $134.91 | $136.19 | $134.28 | $135.91 | 161,900 | — | — | — | — | — |
| 2022-12-07 | $133.24 | $135.40 | $133.10 | $133.80 | 169,200 | — | — | — | — | — |
| 2022-12-06 | $133.35 | $135.25 | $131.62 | $133.95 | 250,200 | — | — | — | — | — |
| 2022-12-05 | $134.68 | $134.90 | $131.53 | $133.09 | 457,200 | — | — | — | — | — |
| 2022-12-02 | $135.81 | $137.05 | $135.39 | $136.63 | 158,500 | — | — | — | — | — |
| 2022-12-01 | $137.44 | $137.88 | $136.02 | $137.03 | 211,700 | — | — | — | — | — |
| 2022-11-30 | $132.77 | $136.42 | $131.14 | $136.34 | 216,800 | — | — | — | — | — |
| 2022-11-29 | $132.24 | $133.83 | $132.18 | $132.90 | 155,900 | — | — | — | — | — |
| 2022-11-28 | $133.00 | $134.43 | $132.00 | $132.67 | 164,100 | — | — | — | — | — |
| 2022-11-25 | $133.57 | $135.44 | $133.57 | $134.62 | 70,200 | — | — | — | — | — |
| 2022-11-23 | $134.42 | $135.53 | $134.01 | $134.34 | 142,500 | — | — | — | — | — |
| 2022-11-22 | $132.81 | $134.67 | $132.21 | $134.55 | 351,800 | — | — | — | — | — |
| 2022-11-21 | $130.41 | $131.88 | $130.19 | $131.59 | 180,000 | — | — | — | — | — |
| 2022-11-18 | $129.67 | $131.16 | $128.54 | $130.81 | 205,200 | — | — | — | — | — |
| 2022-11-17 | $126.71 | $127.86 | $125.57 | $127.71 | 207,500 | — | — | — | — | — |
| 2022-11-16 | $128.21 | $129.87 | $128.21 | $128.77 | 278,100 | — | — | — | — | — |
| 2022-11-15 | $130.73 | $132.88 | $128.66 | $129.00 | 251,800 | — | — | — | — | — |
| 2022-11-14 | $132.31 | $133.76 | $128.14 | $128.50 | 228,400 | — | — | — | — | — |
| 2022-11-11 | $131.92 | $135.24 | $131.44 | $133.76 | 246,400 | — | — | — | — | — |
| 2022-11-10 | $128.26 | $131.41 | $127.12 | $130.80 | 297,000 | — | — | — | — | — |
| 2022-11-09 | $123.13 | $124.70 | $121.10 | $121.53 | 238,200 | — | — | — | — | — |
| 2022-11-08 | $124.27 | $126.34 | $123.67 | $125.03 | 269,700 | — | — | — | — | — |
| 2022-11-07 | $123.94 | $124.00 | $121.29 | $123.71 | 217,600 | — | — | — | — | — |
| 2022-11-04 | $121.76 | $123.54 | $119.96 | $122.45 | 248,400 | — | — | — | — | — |
| 2022-11-03 | $116.37 | $121.36 | $116.37 | $119.70 | 305,200 | — | — | — | — | — |
| 2022-11-02 | $121.79 | $123.60 | $117.87 | $117.92 | 308,700 | — | — | — | — | — |
| 2022-11-01 | $123.67 | $123.67 | $121.23 | $122.07 | 287,600 | — | — | — | — | — |
| 2022-10-31 | $122.50 | $124.00 | $121.36 | $122.31 | 282,600 | — | — | — | — | — |
| 2022-10-28 | $121.54 | $123.47 | $120.67 | $123.34 | 242,100 | — | — | — | — | — |
| 2022-10-27 | $121.37 | $122.90 | $120.02 | $121.34 | 317,800 | — | — | — | — | — |
| 2022-10-26 | $121.31 | $122.86 | $119.47 | $120.11 | 320,700 | — | — | — | — | — |
| 2022-10-25 | $115.05 | $122.78 | $115.05 | $122.61 | 485,900 | — | — | — | — | — |
| 2022-10-24 | $114.72 | $117.28 | $113.06 | $116.37 | 394,500 | — | — | — | — | — |
| 2022-10-21 | $111.26 | $114.52 | $111.09 | $113.67 | 745,100 | — | — | — | — | — |
| 2022-10-20 | $113.51 | $115.71 | $111.25 | $111.26 | 255,400 | — | — | — | — | — |
| 2022-10-19 | $116.59 | $116.96 | $112.54 | $113.24 | 249,200 | — | — | — | — | — |
| 2022-10-18 | $117.09 | $118.38 | $116.72 | $118.05 | 178,200 | — | — | — | — | — |
| 2022-10-17 | $113.23 | $114.86 | $113.01 | $114.47 | 228,700 | — | — | — | — | — |
| 2022-10-14 | $116.23 | $116.77 | $110.26 | $111.02 | 353,600 | — | — | — | — | — |
| 2022-10-13 | $111.29 | $116.67 | $109.57 | $115.46 | 406,400 | — | — | — | — | — |
| 2022-10-12 | $113.44 | $114.86 | $112.07 | $113.58 | 315,900 | — | — | — | — | — |
| 2022-10-11 | $111.07 | $114.70 | $110.82 | $113.19 | 301,500 | — | — | — | — | — |
| 2022-10-10 | $111.86 | $112.15 | $110.35 | $111.69 | 203,200 | — | — | — | — | — |
| 2022-10-07 | $112.39 | $112.75 | $110.04 | $110.66 | 257,600 | — | — | — | — | — |
| 2022-10-06 | $115.15 | $116.65 | $114.01 | $114.05 | 240,400 | — | — | — | — | — |
| 2022-10-05 | $114.10 | $117.58 | $114.10 | $116.64 | 303,600 | — | — | — | — | — |
| 2022-10-04 | $113.09 | $116.43 | $113.09 | $116.25 | 300,200 | — | — | — | — | — |
| 2022-10-03 | $109.31 | $111.29 | $108.03 | $110.59 | 254,500 | — | — | — | — | — |
| 2022-09-30 | $106.84 | $109.24 | $106.41 | $107.18 | 301,400 | — | — | — | — | — |
| 2022-09-29 | $104.62 | $106.75 | $103.41 | $106.45 | 266,700 | — | — | — | — | — |
| 2022-09-28 | $104.55 | $107.20 | $103.89 | $106.69 | 414,800 | — | — | — | — | — |
| 2022-09-27 | $106.06 | $106.06 | $101.98 | $103.28 | 265,200 | — | — | — | — | — |
| 2022-09-26 | $105.12 | $106.61 | $103.58 | $104.36 | 267,600 | — | — | — | — | — |
| 2022-09-23 | $106.86 | $107.64 | $103.60 | $105.66 | 705,700 | — | — | — | — | — |
| 2022-09-22 | $111.02 | $111.02 | $108.14 | $108.51 | 476,100 | — | — | — | — | — |
| 2022-09-21 | $112.97 | $113.94 | $110.08 | $110.20 | 446,500 | — | — | — | — | — |
| 2022-09-20 | $113.06 | $113.35 | $110.27 | $112.00 | 569,000 | — | — | — | — | — |
| 2022-09-19 | $110.89 | $115.63 | $110.89 | $115.16 | 382,900 | — | — | — | — | — |
| 2022-09-16 | $112.64 | $113.12 | $110.04 | $111.43 | 890,600 | — | — | — | — | — |
| 2022-09-15 | $114.09 | $116.15 | $113.48 | $114.03 | 324,400 | — | — | — | $0.25 | — |
| 2022-09-14 | $116.90 | $117.18 | $112.62 | $114.74 | 473,200 | — | — | — | — | — |
| 2022-09-13 | $118.18 | $119.35 | $116.21 | $116.79 | 479,700 | — | — | — | — | — |
| 2022-09-12 | $122.29 | $122.99 | $120.98 | $121.45 | 238,500 | — | — | — | — | — |
| 2022-09-09 | $120.40 | $121.63 | $120.19 | $121.06 | 189,700 | — | — | — | — | — |
| 2022-09-08 | $117.06 | $119.14 | $115.82 | $118.97 | 186,300 | — | — | — | — | — |
| 2022-09-07 | $115.25 | $118.60 | $115.07 | $118.52 | 197,800 | — | — | — | — | — |
| 2022-09-06 | $116.55 | $116.55 | $114.61 | $115.28 | 207,100 | — | — | — | — | — |
| 2022-09-02 | $118.81 | $119.40 | $115.67 | $116.30 | 253,200 | — | — | — | — | — |
| 2022-09-01 | $119.13 | $119.13 | $115.64 | $116.85 | 375,300 | — | — | — | — | — |
| 2022-08-31 | $120.77 | $120.82 | $118.91 | $119.62 | 223,800 | — | — | — | — | — |
| 2022-08-30 | $123.30 | $124.21 | $119.34 | $120.55 | 232,400 | — | — | — | — | — |
| 2022-08-29 | $121.19 | $123.73 | $121.01 | $122.29 | 186,900 | — | — | — | — | — |
| 2022-08-26 | $127.44 | $128.15 | $122.12 | $122.42 | 229,000 | — | — | — | — | — |
| 2022-08-25 | $127.58 | $128.95 | $126.95 | $128.14 | 251,600 | — | — | — | — | — |
| 2022-08-24 | $127.23 | $127.30 | $125.75 | $126.59 | 212,300 | — | — | — | — | — |
| 2022-08-23 | $127.03 | $129.15 | $126.06 | $127.11 | 263,100 | — | — | — | — | — |
| 2022-08-22 | $129.09 | $129.47 | $126.19 | $126.37 | 283,500 | — | — | — | — | — |
| 2022-08-19 | $133.87 | $134.32 | $130.75 | $131.20 | 252,900 | — | — | — | — | — |
| 2022-08-18 | $134.47 | $134.75 | $133.50 | $134.50 | 110,400 | — | — | — | — | — |
| 2022-08-17 | $134.01 | $135.13 | $133.11 | $133.96 | 244,300 | — | — | — | — | — |
| 2022-08-16 | $134.09 | $136.44 | $134.05 | $135.75 | 159,900 | — | — | — | — | — |
| 2022-08-15 | $134.77 | $136.22 | $133.99 | $135.28 | 163,900 | — | — | — | — | — |
| 2022-08-12 | $133.86 | $135.70 | $133.00 | $135.69 | 148,200 | — | — | — | — | — |
| 2022-08-11 | $132.54 | $134.57 | $131.49 | $132.90 | 217,700 | — | — | — | — | — |
| 2022-08-10 | $129.99 | $131.89 | $129.77 | $130.81 | 178,700 | — | — | — | — | — |
| 2022-08-09 | $127.98 | $128.03 | $125.89 | $127.40 | 277,300 | — | — | — | — | — |
| 2022-08-08 | $128.35 | $129.97 | $128.22 | $128.76 | 196,300 | — | — | — | — | — |
| 2022-08-05 | $125.77 | $128.96 | $125.35 | $127.83 | 223,500 | — | — | — | — | — |
| 2022-08-04 | $125.81 | $129.60 | $125.67 | $127.72 | 246,200 | — | — | — | — | — |
| 2022-08-03 | $124.13 | $125.96 | $123.66 | $125.75 | 335,000 | — | — | — | — | — |
| 2022-08-02 | $125.18 | $126.44 | $123.27 | $123.32 | 262,800 | — | — | — | — | — |
| 2022-08-01 | $125.38 | $126.37 | $124.08 | $125.95 | 227,400 | — | — | — | — | — |
| 2022-07-29 | $124.11 | $127.20 | $124.11 | $126.45 | 231,100 | — | — | — | — | — |
| 2022-07-28 | $123.62 | $126.82 | $121.56 | $123.80 | 438,900 | — | — | — | — | — |
| 2022-07-27 | $123.24 | $126.67 | $122.83 | $125.99 | 308,600 | — | — | — | — | — |
| 2022-07-26 | $121.29 | $123.70 | $120.77 | $122.54 | 300,200 | — | — | — | — | — |
| 2022-07-25 | $121.85 | $122.71 | $120.68 | $122.41 | 221,700 | — | — | — | — | — |
| 2022-07-22 | $122.43 | $123.29 | $120.50 | $121.56 | 183,900 | — | — | — | — | — |
| 2022-07-21 | $118.99 | $122.63 | $118.99 | $122.36 | 266,700 | — | — | — | — | — |
| 2022-07-20 | $115.89 | $121.38 | $115.89 | $120.14 | 360,300 | — | — | — | — | — |
| 2022-07-19 | $118.31 | $121.32 | $118.31 | $120.25 | 309,600 | — | — | — | — | — |
| 2022-07-18 | $115.41 | $117.29 | $114.65 | $116.42 | 463,500 | — | — | — | — | — |
| 2022-07-15 | $115.13 | $115.13 | $112.72 | $114.07 | 252,200 | — | — | — | — | — |
| 2022-07-14 | $111.32 | $112.73 | $110.30 | $112.58 | 403,700 | — | — | — | — | — |
| 2022-07-13 | $112.44 | $113.89 | $110.97 | $113.16 | 236,700 | — | — | — | — | — |
| 2022-07-12 | $112.24 | $116.42 | $112.24 | $114.66 | 329,600 | — | — | — | — | — |
| 2022-07-11 | $110.94 | $113.14 | $110.85 | $112.78 | 143,500 | — | — | — | — | — |
| 2022-07-08 | $113.64 | $113.83 | $111.79 | $112.00 | 248,600 | — | — | — | — | — |
| 2022-07-07 | $111.88 | $114.26 | $111.64 | $112.96 | 295,000 | — | — | — | — | — |
| 2022-07-06 | $110.76 | $111.96 | $109.52 | $111.13 | 441,900 | — | — | — | — | — |
| 2022-07-05 | $109.88 | $111.00 | $107.73 | $110.87 | 323,300 | — | — | — | — | — |
| 2022-07-01 | $109.71 | $112.99 | $108.72 | $112.29 | 303,400 | — | — | — | — | — |
| 2022-06-30 | $108.13 | $110.77 | $106.37 | $109.94 | 422,600 | — | — | — | — | — |
| 2022-06-29 | $111.31 | $111.31 | $107.77 | $109.39 | 337,700 | — | — | — | — | — |
| 2022-06-28 | $112.12 | $114.00 | $110.01 | $110.11 | 423,200 | — | — | — | — | — |
| 2022-06-27 | $108.44 | $112.31 | $107.58 | $111.83 | 702,300 | — | — | — | — | — |
| 2022-06-24 | $106.77 | $109.95 | $105.90 | $107.66 | 1,972,300 | — | — | — | — | — |
| 2022-06-23 | $107.50 | $109.14 | $105.34 | $105.58 | 621,900 | — | — | — | — | — |
| 2022-06-22 | $107.88 | $108.61 | $106.05 | $107.66 | 547,900 | — | — | — | — | — |
| 2022-06-21 | $111.32 | $111.74 | $107.91 | $109.17 | 422,800 | — | — | — | — | — |
| 2022-06-17 | $109.66 | $112.01 | $108.57 | $109.54 | 522,800 | — | — | — | — | — |
| 2022-06-16 | $117.53 | $117.53 | $109.11 | $109.71 | 617,100 | — | — | — | — | — |
| 2022-06-15 | $121.52 | $122.90 | $118.22 | $120.19 | 409,400 | — | — | — | $0.25 | — |
| 2022-06-14 | $118.60 | $121.14 | $118.60 | $120.44 | 312,200 | — | — | — | — | — |
| 2022-06-13 | $121.68 | $122.58 | $117.90 | $118.27 | 423,300 | — | — | — | — | — |
| 2022-06-10 | $127.10 | $128.97 | $125.23 | $125.72 | 203,800 | — | — | — | — | — |
| 2022-06-09 | $130.52 | $132.79 | $130.27 | $130.35 | 221,600 | — | — | — | — | — |
| 2022-06-08 | $136.09 | $136.09 | $131.44 | $131.72 | 237,500 | — | — | — | — | — |
| 2022-06-07 | $134.76 | $137.24 | $133.91 | $136.18 | 385,900 | — | — | — | — | — |
| 2022-06-06 | $134.18 | $135.73 | $133.10 | $135.28 | 235,600 | — | — | — | — | — |
| 2022-06-03 | $132.52 | $133.93 | $130.50 | $133.69 | 267,800 | — | — | — | — | — |
| 2022-06-02 | $131.59 | $135.14 | $130.27 | $135.07 | 222,600 | — | — | — | — | — |
| 2022-06-01 | $131.11 | $131.67 | $127.71 | $130.48 | 389,600 | — | — | — | — | — |
| 2022-05-31 | $132.90 | $133.08 | $129.61 | $130.56 | 324,700 | — | — | — | — | — |
| 2022-05-27 | $131.23 | $134.54 | $131.22 | $134.48 | 204,600 | — | — | — | — | — |
| 2022-05-26 | $127.94 | $131.14 | $127.94 | $130.32 | 222,800 | — | — | — | — | — |
| 2022-05-25 | $125.36 | $127.64 | $124.86 | $126.34 | 313,500 | — | — | — | — | — |
| 2022-05-24 | $124.83 | $126.59 | $121.22 | $124.96 | 416,100 | — | — | — | — | — |
| 2022-05-23 | $122.99 | $126.16 | $122.85 | $125.51 | 344,300 | — | — | — | — | — |
| 2022-05-20 | $128.65 | $128.75 | $117.83 | $121.85 | 418,200 | — | — | — | — | — |
| 2022-05-19 | $127.00 | $134.16 | $124.51 | $126.22 | 607,500 | — | — | — | — | — |
| 2022-05-18 | $125.69 | $126.93 | $122.97 | $123.31 | 346,400 | — | — | — | — | — |
| 2022-05-17 | $125.03 | $127.58 | $123.98 | $127.33 | 310,000 | — | — | — | — | — |
| 2022-05-16 | $122.51 | $123.92 | $119.09 | $122.24 | 309,300 | — | — | — | — | — |
| 2022-05-13 | $121.64 | $124.08 | $121.48 | $123.09 | 278,900 | — | — | — | — | — |
| 2022-05-12 | $115.01 | $121.03 | $114.55 | $120.16 | 373,400 | — | — | — | — | — |
| 2022-05-11 | $119.32 | $122.86 | $115.44 | $115.90 | 356,500 | — | — | — | — | — |
| 2022-05-10 | $124.57 | $125.25 | $116.74 | $118.88 | 598,800 | — | — | — | — | — |
| 2022-05-09 | $124.70 | $126.32 | $122.57 | $123.24 | 257,300 | — | — | — | — | — |
| 2022-05-06 | $127.54 | $128.44 | $123.20 | $126.68 | 299,900 | — | — | — | — | — |
| 2022-05-05 | $132.80 | $133.15 | $125.95 | $128.90 | 337,300 | — | — | — | — | — |
| 2022-05-04 | $129.08 | $135.36 | $128.57 | $135.21 | 386,300 | — | — | — | — | — |
| 2022-05-03 | $123.59 | $129.63 | $123.35 | $129.10 | 373,500 | — | — | — | — | — |
| 2022-05-02 | $123.40 | $125.63 | $120.87 | $124.38 | 249,300 | — | — | — | — | — |
| 2022-04-29 | $124.59 | $126.90 | $123.14 | $123.32 | 357,000 | — | — | — | — | — |
| 2022-04-28 | $123.77 | $126.11 | $120.90 | $125.81 | 302,900 | — | — | — | — | — |
| 2022-04-27 | $122.35 | $123.96 | $120.80 | $123.10 | 265,300 | — | — | — | — | — |
| 2022-04-26 | $124.70 | $125.70 | $121.78 | $122.43 | 200,500 | — | — | — | — | — |
| 2022-04-25 | $121.70 | $126.33 | $118.67 | $125.98 | 407,000 | — | — | — | — | — |
| 2022-04-22 | $125.97 | $126.50 | $121.04 | $121.77 | 388,800 | — | — | — | — | — |
| 2022-04-21 | $128.96 | $129.89 | $125.00 | $126.47 | 271,800 | — | — | — | — | — |
| 2022-04-20 | $123.99 | $128.09 | $123.98 | $127.50 | 361,600 | — | — | — | — | — |
| 2022-04-19 | $120.65 | $123.32 | $120.21 | $122.72 | 424,500 | — | — | — | — | — |
| 2022-04-18 | $123.58 | $124.91 | $119.08 | $120.21 | 570,600 | — | — | — | — | — |
| 2022-04-14 | $124.83 | $125.91 | $123.76 | $123.79 | 230,900 | — | — | — | — | — |
| 2022-04-13 | $123.36 | $124.96 | $123.07 | $124.71 | 217,600 | — | — | — | — | — |
| 2022-04-12 | $124.91 | $127.87 | $123.07 | $123.56 | 274,500 | — | — | — | — | — |
| 2022-04-11 | $123.58 | $126.28 | $123.58 | $123.88 | 315,400 | — | — | — | — | — |
| 2022-04-08 | $121.80 | $126.24 | $120.59 | $124.16 | 430,600 | — | — | — | — | — |
| 2022-04-07 | $122.76 | $122.76 | $119.41 | $121.22 | 706,600 | — | — | — | — | — |
| 2022-04-06 | $125.09 | $126.29 | $121.82 | $121.97 | 682,600 | — | — | — | — | — |
| 2022-04-05 | $125.90 | $128.11 | $124.25 | $126.32 | 700,700 | — | — | — | — | — |
| 2022-04-04 | $125.97 | $127.25 | $125.07 | $126.54 | 451,900 | — | — | — | — | — |
| 2022-04-01 | $129.89 | $129.89 | $123.64 | $125.97 | 576,600 | — | — | — | — | — |
| 2022-03-31 | $130.27 | $131.14 | $128.26 | $128.36 | 410,100 | — | — | — | — | — |
| 2022-03-30 | $134.87 | $135.76 | $129.32 | $130.80 | 473,200 | — | — | — | — | — |
| 2022-03-29 | $134.24 | $136.38 | $133.25 | $135.74 | 553,800 | — | — | — | — | — |
| 2022-03-28 | $130.90 | $132.56 | $129.58 | $132.39 | 442,600 | — | — | — | — | — |
| 2022-03-25 | $129.11 | $131.38 | $127.70 | $130.91 | 615,600 | — | — | — | — | — |
| 2022-03-24 | $126.35 | $129.54 | $125.95 | $129.44 | 429,600 | — | — | — | — | — |
| 2022-03-23 | $128.32 | $128.79 | $125.47 | $125.50 | 454,200 | — | — | — | — | — |
| 2022-03-22 | $133.00 | $133.96 | $128.20 | $128.49 | 800,300 | — | — | — | — | — |
| 2022-03-21 | $132.20 | $135.32 | $130.55 | $131.99 | 850,600 | — | — | — | — | — |
| 2022-03-18 | $130.44 | $132.68 | $128.73 | $131.77 | 1,044,900 | — | — | — | — | — |
| 2022-03-17 | $132.25 | $133.34 | $130.62 | $133.29 | 757,200 | — | — | — | $0.25 | — |
| 2022-03-16 | $135.24 | $136.71 | $128.36 | $132.23 | 543,500 | — | — | — | — | — |
| 2022-03-15 | $135.19 | $135.30 | $132.11 | $134.10 | 468,300 | — | — | — | — | — |
| 2022-03-14 | $134.07 | $135.07 | $132.41 | $134.07 | 239,600 | — | — | — | — | — |
| 2022-03-11 | $135.75 | $136.83 | $132.73 | $132.80 | 487,700 | — | — | — | — | — |
| 2022-03-10 | $130.61 | $136.32 | $130.61 | $135.53 | 367,500 | — | — | — | — | — |
| 2022-03-09 | $131.12 | $135.05 | $130.69 | $134.63 | 334,100 | — | — | — | — | — |
| 2022-03-08 | $126.99 | $131.84 | $125.97 | $127.56 | 317,000 | — | — | — | — | — |
| 2022-03-07 | $134.30 | $134.30 | $125.77 | $126.09 | 369,100 | — | — | — | — | — |
| 2022-03-04 | $132.52 | $134.17 | $131.35 | $134.14 | 331,700 | — | — | — | — | — |
| 2022-03-03 | $138.12 | $138.50 | $133.89 | $134.89 | 224,000 | — | — | — | — | — |
| 2022-03-02 | $132.46 | $136.79 | $131.83 | $136.59 | 347,600 | — | — | — | — | — |
| 2022-03-01 | $136.04 | $136.99 | $129.44 | $130.91 | 381,700 | — | — | — | — | — |
| 2022-02-28 | $134.62 | $137.69 | $134.29 | $136.83 | 272,600 | — | — | — | — | — |
| 2022-02-25 | $133.17 | $137.77 | $131.58 | $137.31 | 296,100 | — | — | — | — | — |
| 2022-02-24 | $127.20 | $133.71 | $126.13 | $133.49 | 409,800 | — | — | — | — | — |
| 2022-02-23 | $136.58 | $137.96 | $131.12 | $131.30 | 375,500 | — | — | — | — | — |
| 2022-02-22 | $138.46 | $140.72 | $135.39 | $135.91 | 325,900 | — | — | — | — | — |
| 2022-02-18 | $140.44 | $141.54 | $138.35 | $138.45 | 356,900 | — | — | — | — | — |
| 2022-02-17 | $142.81 | $144.77 | $139.62 | $140.25 | 290,900 | — | — | — | — | — |
| 2022-02-16 | $143.32 | $145.17 | $142.67 | $144.45 | 257,500 | — | — | — | — | — |
| 2022-02-15 | $141.51 | $144.62 | $141.51 | $143.60 | 250,300 | — | — | — | — | — |
| 2022-02-14 | $141.90 | $143.36 | $138.62 | $139.64 | 247,000 | — | — | — | — | — |
| 2022-02-11 | $143.82 | $145.01 | $141.63 | $141.84 | 250,900 | — | — | — | — | — |
| 2022-02-10 | $142.24 | $147.49 | $141.66 | $143.06 | 352,800 | — | — | — | — | — |
| 2022-02-09 | $145.48 | $146.84 | $143.64 | $144.44 | 476,400 | — | — | — | — | — |
| 2022-02-08 | $142.11 | $144.10 | $141.34 | $143.49 | 368,700 | — | — | — | — | — |
| 2022-02-07 | $142.92 | $144.05 | $140.40 | $141.52 | 286,800 | — | — | — | — | — |
| 2022-02-04 | $142.02 | $144.18 | $141.32 | $142.89 | 246,700 | — | — | — | — | — |
| 2022-02-03 | $145.92 | $148.44 | $143.23 | $143.53 | 215,400 | — | — | — | — | — |
| 2022-02-02 | $148.05 | $149.25 | $146.24 | $148.02 | 300,800 | — | — | — | — | — |
| 2022-02-01 | $147.73 | $148.60 | $144.52 | $147.39 | 298,300 | — | — | — | — | — |
| 2022-01-31 | $143.04 | $145.85 | $142.11 | $145.85 | 441,700 | — | — | — | — | — |
| 2022-01-28 | $142.00 | $143.83 | $139.85 | $143.82 | 373,300 | — | — | — | — | — |
| 2022-01-27 | $150.00 | $150.28 | $140.05 | $141.29 | 449,800 | — | — | — | — | — |
| 2022-01-26 | $143.56 | $147.71 | $140.68 | $142.82 | 388,700 | — | — | — | — | — |
| 2022-01-25 | $142.53 | $143.07 | $138.83 | $141.63 | 358,800 | — | — | — | — | — |
| 2022-01-24 | $141.01 | $146.41 | $138.79 | $145.93 | 511,500 | — | — | — | — | — |
| 2022-01-21 | $145.89 | $148.22 | $143.94 | $144.72 | 483,200 | — | — | — | — | — |
| 2022-01-20 | $151.76 | $153.34 | $148.32 | $148.39 | 306,800 | — | — | — | — | — |
| 2022-01-19 | $155.96 | $157.01 | $150.85 | $151.10 | 389,100 | — | — | — | — | — |
| 2022-01-18 | $155.32 | $156.60 | $153.58 | $154.80 | 347,900 | — | — | — | — | — |
| 2022-01-14 | $160.54 | $162.04 | $156.12 | $158.87 | 273,700 | — | — | — | — | — |
| 2022-01-13 | $162.55 | $164.98 | $162.09 | $162.81 | 244,700 | — | — | — | — | — |
| 2022-01-12 | $163.74 | $164.74 | $160.86 | $162.67 | 206,800 | — | — | — | — | — |
| 2022-01-11 | $159.14 | $161.99 | $156.30 | $161.93 | 282,400 | — | — | — | — | — |
| 2022-01-10 | $161.97 | $161.97 | $156.11 | $158.78 | 375,900 | — | — | — | — | — |
| 2022-01-07 | $161.74 | $163.66 | $159.17 | $160.99 | 268,500 | — | — | — | — | — |
| 2022-01-06 | $164.62 | $165.78 | $161.54 | $162.54 | 362,900 | — | — | — | — | — |
| 2022-01-05 | $167.76 | $168.65 | $162.71 | $163.63 | 358,000 | — | — | — | — | — |
| 2022-01-04 | $166.39 | $168.26 | $164.83 | $166.96 | 280,000 | — | — | — | — | — |
| 2022-01-03 | $166.99 | $168.56 | $162.78 | $165.04 | 284,100 | — | — | — | — | — |
| 2021-12-31 | $165.92 | $167.79 | $165.12 | $166.46 | 173,000 | — | — | — | — | — |
| 2021-12-30 | $169.01 | $169.15 | $165.53 | $165.96 | 157,700 | — | — | — | — | — |
| 2021-12-29 | $166.79 | $169.07 | $166.79 | $167.98 | 136,600 | — | — | — | — | — |
| 2021-12-28 | $166.80 | $167.31 | $165.19 | $166.25 | 198,600 | — | — | — | — | — |
| 2021-12-27 | $163.85 | $166.35 | $163.15 | $166.23 | 205,100 | — | — | — | — | — |
| 2021-12-23 | $162.90 | $164.18 | $162.82 | $163.58 | 119,000 | — | — | — | — | — |
| 2021-12-22 | $161.83 | $162.44 | $158.90 | $161.92 | 238,000 | — | — | — | — | — |
| 2021-12-21 | $156.16 | $161.11 | $154.44 | $161.04 | 449,200 | — | — | — | — | — |
| 2021-12-20 | $156.94 | $157.25 | $151.51 | $154.29 | 303,000 | — | — | — | — | — |
| 2021-12-17 | $161.11 | $161.54 | $158.39 | $159.76 | 675,800 | — | — | — | — | — |
| 2021-12-16 | $163.66 | $163.73 | $160.66 | $161.48 | 296,800 | — | — | — | $0.25 | — |
| 2021-12-15 | $160.33 | $162.29 | $158.80 | $161.95 | 362,300 | — | — | — | — | — |
| 2021-12-14 | $160.01 | $162.48 | $158.77 | $161.06 | 313,400 | — | — | — | — | — |
| 2021-12-13 | $163.96 | $163.96 | $159.36 | $160.19 | 305,500 | — | — | — | — | — |
| 2021-12-10 | $165.02 | $165.41 | $160.71 | $164.70 | 263,500 | — | — | — | — | — |
| 2021-12-09 | $163.16 | $164.99 | $162.69 | $163.01 | 213,900 | — | — | — | — | — |
| 2021-12-08 | $162.87 | $164.73 | $161.14 | $164.39 | 169,000 | — | — | — | — | — |
| 2021-12-07 | $159.99 | $164.21 | $159.87 | $162.44 | 322,100 | — | — | — | — | — |
| 2021-12-06 | $157.88 | $159.95 | $156.28 | $157.61 | 293,000 | — | — | — | — | — |
| 2021-12-03 | $155.31 | $157.97 | $153.22 | $155.49 | 340,000 | — | — | — | — | — |
| 2021-12-02 | $153.40 | $159.37 | $152.80 | $158.48 | 297,500 | — | — | — | — | — |
| 2021-12-01 | $157.28 | $160.24 | $152.56 | $152.56 | 283,200 | — | — | — | — | — |
| 2021-11-30 | $159.58 | $160.19 | $153.74 | $154.22 | 327,000 | — | — | — | — | — |
| 2021-11-29 | $160.96 | $162.22 | $159.07 | $161.07 | 221,900 | — | — | — | — | — |
| 2021-11-26 | $158.53 | $160.62 | $157.78 | $159.25 | 157,000 | — | — | — | — | — |
| 2021-11-24 | $163.85 | $166.42 | $163.03 | $164.33 | 225,200 | — | — | — | — | — |
| 2021-11-23 | $162.54 | $164.71 | $160.47 | $164.38 | 218,300 | — | — | — | — | — |
| 2021-11-22 | $161.82 | $164.62 | $161.37 | $161.46 | 253,900 | — | — | — | — | — |
| 2021-11-19 | $160.68 | $163.17 | $160.35 | $161.20 | 278,200 | — | — | — | — | — |
| 2021-11-18 | $160.25 | $161.42 | $158.35 | $160.65 | 274,800 | — | — | — | — | — |
| 2021-11-17 | $162.30 | $162.34 | $160.08 | $160.33 | 196,100 | — | — | — | — | — |
| 2021-11-16 | $161.20 | $163.51 | $160.16 | $162.24 | 244,300 | — | — | — | — | — |
| 2021-11-15 | $164.60 | $165.69 | $161.16 | $161.96 | 450,200 | — | — | — | — | — |
| 2021-11-12 | $160.40 | $164.15 | $159.82 | $163.74 | 344,600 | — | — | — | — | — |
| 2021-11-11 | $158.67 | $160.95 | $158.67 | $159.61 | 175,300 | — | — | — | — | — |
| 2021-11-10 | $161.42 | $162.76 | $157.53 | $158.11 | 261,400 | — | — | — | — | — |
| 2021-11-09 | $161.05 | $162.48 | $158.51 | $162.17 | 285,200 | — | — | — | — | — |
| 2021-11-08 | $160.02 | $164.32 | $157.90 | $160.41 | 452,900 | — | — | — | — | — |
| 2021-11-05 | $153.46 | $157.02 | $153.45 | $155.59 | 229,800 | — | — | — | — | — |
| 2021-11-04 | $152.54 | $156.22 | $152.32 | $152.43 | 260,300 | — | — | — | — | — |
| 2021-11-03 | $156.12 | $157.10 | $152.35 | $152.48 | 309,400 | — | — | — | — | — |
| 2021-11-02 | $152.27 | $156.75 | $151.09 | $155.75 | 359,000 | — | — | — | — | — |
| 2021-11-01 | $149.73 | $151.93 | $146.83 | $150.80 | 296,000 | — | — | — | — | — |
| 2021-10-29 | $148.83 | $151.71 | $148.28 | $148.36 | 383,600 | — | — | — | — | — |
| 2021-10-28 | $141.61 | $151.00 | $140.75 | $148.88 | 594,100 | — | — | — | — | — |
| 2021-10-27 | $142.52 | $143.05 | $137.76 | $137.97 | 360,300 | — | — | — | — | — |
| 2021-10-26 | $146.21 | $146.21 | $142.21 | $142.31 | 282,800 | — | — | — | — | — |
| 2021-10-25 | $141.96 | $146.42 | $141.57 | $145.45 | 305,400 | — | — | — | — | — |
| 2021-10-22 | $142.40 | $144.05 | $141.35 | $141.36 | 236,600 | — | — | — | — | — |
| 2021-10-21 | $142.50 | $142.77 | $141.06 | $142.38 | 191,700 | — | — | — | — | — |
| 2021-10-20 | $140.18 | $143.00 | $139.17 | $142.70 | 377,100 | — | — | — | — | — |
| 2021-10-19 | $142.32 | $143.43 | $139.16 | $139.98 | 360,500 | — | — | — | — | — |
| 2021-10-18 | $141.00 | $144.73 | $140.54 | $144.55 | 285,100 | — | — | — | — | — |
| 2021-10-15 | $142.77 | $142.81 | $140.65 | $141.13 | 234,400 | — | — | — | — | — |
| 2021-10-14 | $139.25 | $142.17 | $139.25 | $141.43 | 240,700 | — | — | — | — | — |
| 2021-10-13 | $138.24 | $138.73 | $135.79 | $138.54 | 220,600 | — | — | — | — | — |
| 2021-10-12 | $135.81 | $137.61 | $135.00 | $137.10 | 179,000 | — | — | — | — | — |
| 2021-10-11 | $137.22 | $138.17 | $134.59 | $134.71 | 154,400 | — | — | — | — | — |
| 2021-10-08 | $136.92 | $138.83 | $135.66 | $137.19 | 238,000 | — | — | — | — | — |
| 2021-10-07 | $135.68 | $137.89 | $135.68 | $136.91 | 274,200 | — | — | — | — | — |
| 2021-10-06 | $132.60 | $134.73 | $132.43 | $134.40 | 394,000 | — | — | — | — | — |
| 2021-10-05 | $135.47 | $135.89 | $133.56 | $133.72 | 349,400 | — | — | — | — | — |
| 2021-10-04 | $134.21 | $136.66 | $134.17 | $135.46 | 360,200 | — | — | — | — | — |
| 2021-10-01 | $131.56 | $135.77 | $129.62 | $134.81 | 356,700 | — | — | — | — | — |
| 2021-09-30 | $136.14 | $136.50 | $131.10 | $131.16 | 482,300 | — | — | — | — | — |
| 2021-09-29 | $137.12 | $137.96 | $135.72 | $136.14 | 369,700 | — | — | — | — | — |
| 2021-09-28 | $139.52 | $141.36 | $136.70 | $136.90 | 294,500 | — | — | — | — | — |
| 2021-09-27 | $135.74 | $140.85 | $135.74 | $139.85 | 388,200 | — | — | — | — | — |
| 2021-09-24 | $134.97 | $136.68 | $134.32 | $135.55 | 390,700 | — | — | — | — | — |
| 2021-09-23 | $133.76 | $137.88 | $133.76 | $135.00 | 1,183,300 | — | — | — | — | — |
| 2021-09-22 | $132.85 | $134.91 | $132.04 | $133.35 | 441,600 | — | — | — | — | — |
| 2021-09-21 | $132.57 | $132.57 | $129.89 | $131.42 | 457,000 | — | — | — | — | — |
| 2021-09-20 | $131.20 | $133.20 | $130.19 | $132.26 | 463,900 | — | — | — | — | — |
| 2021-09-17 | $134.33 | $135.91 | $133.30 | $134.68 | 798,300 | — | — | — | — | — |
| 2021-09-16 | $142.84 | $143.19 | $134.83 | $135.38 | 685,400 | — | — | — | $0.25 | — |
| 2021-09-15 | $143.85 | $145.00 | $143.07 | $143.86 | 284,100 | — | — | — | — | — |
| 2021-09-14 | $147.35 | $149.21 | $143.17 | $143.59 | 292,900 | — | — | — | — | — |
| 2021-09-13 | $147.37 | $148.69 | $145.63 | $147.47 | 287,000 | — | — | — | — | — |
| 2021-09-10 | $147.10 | $148.38 | $145.46 | $145.53 | 262,200 | — | — | — | — | — |
| 2021-09-09 | $145.25 | $148.04 | $144.39 | $146.05 | 280,600 | — | — | — | — | — |
| 2021-09-08 | $148.53 | $148.61 | $145.72 | $146.00 | 361,200 | — | — | — | — | — |
| 2021-09-07 | $153.36 | $153.78 | $148.29 | $149.32 | 402,200 | — | — | — | — | — |
| 2021-09-03 | $156.37 | $156.81 | $152.46 | $154.36 | 384,500 | — | — | — | — | — |
| 2021-09-02 | $156.41 | $158.36 | $156.21 | $157.34 | 358,500 | — | — | — | — | — |
| 2021-09-01 | $157.38 | $157.54 | $155.06 | $156.04 | 225,000 | — | — | — | — | — |
| 2021-08-31 | $157.10 | $158.49 | $156.48 | $156.84 | 311,000 | — | — | — | — | — |
| 2021-08-30 | $160.00 | $160.18 | $157.04 | $157.06 | 332,400 | — | — | — | — | — |
| 2021-08-27 | $156.59 | $158.89 | $156.18 | $157.16 | 334,900 | — | — | — | — | — |
| 2021-08-26 | $156.95 | $157.26 | $154.97 | $156.10 | 289,200 | — | — | — | — | — |
| 2021-08-25 | $153.84 | $158.70 | $153.75 | $156.95 | 333,700 | — | — | — | — | — |
| 2021-08-24 | $152.48 | $155.07 | $152.33 | $153.84 | 332,300 | — | — | — | — | — |
| 2021-08-23 | $151.54 | $152.10 | $149.77 | $151.64 | 322,700 | — | — | — | — | — |
| 2021-08-20 | $148.96 | $150.68 | $147.51 | $150.58 | 327,300 | — | — | — | — | — |
| 2021-08-19 | $148.92 | $150.96 | $147.15 | $149.13 | 474,200 | — | — | — | — | — |
| 2021-08-18 | $151.12 | $153.63 | $150.33 | $151.11 | 262,700 | — | — | — | — | — |
| 2021-08-17 | $152.20 | $152.82 | $148.46 | $151.22 | 348,700 | — | — | — | — | — |
| 2021-08-16 | $152.36 | $154.72 | $151.18 | $152.91 | 243,000 | — | — | — | — | — |
| 2021-08-13 | $155.01 | $155.07 | $153.00 | $153.52 | 207,100 | — | — | — | — | — |
| 2021-08-12 | $155.48 | $155.80 | $153.25 | $155.02 | 342,000 | — | — | — | — | — |
| 2021-08-11 | $150.57 | $155.20 | $150.09 | $155.07 | 495,000 | — | — | — | — | — |
| 2021-08-10 | $145.55 | $150.35 | $145.51 | $149.88 | 385,600 | — | — | — | — | — |
| 2021-08-09 | $145.82 | $146.96 | $144.10 | $145.35 | 228,400 | — | — | — | — | — |
| 2021-08-06 | $144.55 | $146.35 | $144.07 | $145.44 | 311,500 | — | — | — | — | — |
| 2021-08-05 | $142.72 | $144.94 | $142.72 | $143.89 | 296,700 | — | — | — | — | — |
| 2021-08-04 | $141.70 | $144.34 | $141.43 | $142.59 | 340,300 | — | — | — | — | — |
| 2021-08-03 | $141.41 | $143.37 | $138.84 | $143.09 | 320,500 | — | — | — | — | — |
| 2021-08-02 | $141.39 | $144.15 | $140.61 | $140.86 | 354,200 | — | — | — | — | — |
| 2021-07-30 | $142.61 | $144.40 | $141.10 | $141.32 | 304,000 | — | — | — | — | — |
| 2021-07-29 | $141.54 | $145.03 | $140.31 | $142.93 | 412,300 | — | — | — | — | — |
| 2021-07-28 | $135.72 | $141.32 | $131.63 | $139.90 | 751,100 | — | — | — | — | — |
| 2021-07-27 | $133.35 | $135.05 | $132.26 | $133.55 | 421,900 | — | — | — | — | — |
| 2021-07-26 | $136.66 | $137.26 | $134.54 | $134.75 | 277,000 | — | — | — | — | — |
| 2021-07-23 | $136.14 | $136.89 | $135.10 | $136.43 | 355,700 | — | — | — | — | — |
| 2021-07-22 | $137.47 | $137.47 | $134.50 | $134.69 | 371,700 | — | — | — | — | — |
| 2021-07-21 | $135.85 | $139.39 | $135.51 | $137.13 | 269,300 | — | — | — | — | — |
| 2021-07-20 | $131.66 | $135.29 | $131.07 | $134.42 | 329,300 | — | — | — | — | — |
| 2021-07-19 | $131.68 | $133.09 | $129.75 | $131.08 | 426,300 | — | — | — | — | — |
| 2021-07-16 | $138.75 | $139.20 | $135.21 | $135.31 | 265,300 | — | — | — | — | — |
| 2021-07-15 | $137.25 | $139.75 | $137.25 | $138.18 | 284,300 | — | — | — | — | — |
| 2021-07-14 | $138.33 | $141.51 | $137.84 | $138.51 | 224,200 | — | — | — | — | — |
| 2021-07-13 | $140.12 | $140.49 | $137.69 | $138.28 | 214,900 | — | — | — | — | — |
| 2021-07-12 | $138.17 | $141.14 | $136.87 | $140.70 | 330,200 | — | — | — | — | — |
| 2021-07-09 | $138.72 | $140.51 | $138.05 | $139.53 | 401,300 | — | — | — | — | — |
| 2021-07-08 | $138.01 | $138.80 | $135.96 | $136.60 | 327,900 | — | — | — | — | — |
| 2021-07-07 | $138.99 | $142.17 | $138.99 | $140.25 | 383,000 | — | — | — | — | — |
| 2021-07-06 | $142.91 | $142.91 | $137.25 | $139.45 | 401,900 | — | — | — | — | — |
| 2021-07-02 | $143.50 | $143.50 | $141.39 | $142.31 | 238,800 | — | — | — | — | — |
| 2021-07-01 | $142.99 | $143.82 | $141.68 | $143.12 | 463,600 | — | — | — | — | — |
| 2021-06-30 | $139.95 | $142.80 | $139.59 | $142.11 | 496,100 | — | — | — | — | — |
| 2021-06-29 | $143.30 | $143.99 | $139.68 | $140.75 | 524,100 | — | — | — | — | — |
| 2021-06-28 | $142.47 | $143.23 | $140.46 | $142.27 | 293,700 | — | — | — | — | — |
| 2021-06-25 | $145.00 | $145.45 | $142.80 | $143.14 | 1,261,200 | — | — | — | — | — |
| 2021-06-24 | $144.12 | $145.00 | $142.33 | $143.41 | 730,800 | — | — | — | — | — |
| 2021-06-23 | $142.30 | $142.83 | $140.15 | $141.42 | 267,900 | — | — | — | — | — |
| 2021-06-22 | $140.47 | $142.07 | $139.28 | $141.38 | 278,900 | — | — | — | — | — |
| 2021-06-21 | $137.94 | $140.75 | $137.24 | $140.59 | 400,300 | — | — | — | — | — |
| 2021-06-18 | $135.01 | $136.79 | $134.71 | $136.05 | 576,100 | — | — | — | — | — |
| 2021-06-17 | $143.96 | $144.52 | $136.49 | $137.89 | 667,500 | — | — | — | $0.25 | — |
| 2021-06-16 | $146.75 | $146.87 | $143.76 | $144.83 | 467,000 | — | — | — | — | — |
| 2021-06-15 | $150.83 | $151.90 | $146.47 | $147.00 | 611,400 | — | — | — | — | — |
| 2021-06-14 | $151.60 | $153.11 | $149.96 | $150.41 | 723,600 | — | — | — | — | — |
| 2021-06-11 | $149.57 | $151.22 | $149.14 | $151.21 | 309,100 | — | — | — | — | — |
| 2021-06-10 | $152.99 | $153.71 | $148.90 | $149.00 | 478,400 | — | — | — | — | — |
| 2021-06-09 | $152.04 | $153.62 | $151.77 | $152.45 | 377,000 | — | — | — | — | — |
| 2021-06-08 | $149.68 | $153.04 | $149.26 | $152.59 | 493,200 | — | — | — | — | — |
| 2021-06-07 | $147.90 | $151.26 | $147.74 | $149.98 | 522,500 | — | — | — | — | — |
| 2021-06-04 | $146.42 | $147.35 | $145.38 | $147.12 | 370,600 | — | — | — | — | — |
| 2021-06-03 | $143.63 | $146.91 | $143.32 | $146.35 | 308,100 | — | — | — | — | — |
| 2021-06-02 | $148.01 | $148.01 | $144.06 | $144.31 | 504,000 | — | — | — | — | — |
| 2021-06-01 | $148.44 | $148.80 | $146.93 | $147.51 | 419,400 | — | — | — | — | — |
| 2021-05-28 | $148.01 | $148.01 | $145.67 | $146.76 | 278,100 | — | — | — | — | — |
| 2021-05-27 | $147.56 | $148.62 | $146.36 | $148.13 | 360,800 | — | — | — | — | — |
| 2021-05-26 | $144.68 | $146.15 | $143.50 | $145.41 | 361,500 | — | — | — | — | — |
| 2021-05-25 | $145.29 | $147.04 | $143.01 | $143.36 | 425,500 | — | — | — | — | — |
| 2021-05-24 | $145.89 | $146.63 | $142.90 | $144.98 | 527,600 | — | — | — | — | — |
| 2021-05-21 | $142.74 | $145.54 | $142.17 | $144.42 | 657,300 | — | — | — | — | — |
| 2021-05-20 | $142.64 | $142.66 | $135.37 | $141.68 | 909,800 | — | — | — | — | — |
| 2021-05-19 | $140.64 | $142.88 | $135.38 | $139.25 | 1,204,800 | — | — | — | — | — |
| 2021-05-18 | $152.19 | $152.72 | $147.07 | $147.57 | 521,100 | — | — | — | — | — |
| 2021-05-17 | $151.05 | $152.20 | $148.54 | $151.68 | 384,800 | — | — | — | — | — |
| 2021-05-14 | $151.19 | $153.30 | $150.29 | $151.63 | 351,600 | — | — | — | — | — |
| 2021-05-13 | $145.82 | $150.85 | $145.56 | $150.16 | 603,900 | — | — | — | — | — |
| 2021-05-12 | $150.15 | $150.97 | $145.19 | $145.28 | 414,800 | — | — | — | — | — |
| 2021-05-11 | $146.65 | $151.24 | $145.30 | $150.88 | 518,000 | — | — | — | — | — |
| 2021-05-10 | $151.09 | $152.21 | $149.05 | $149.25 | 588,500 | — | — | — | — | — |
| 2021-05-07 | $144.27 | $147.19 | $143.12 | $147.01 | 240,200 | — | — | — | — | — |
| 2021-05-06 | $143.51 | $144.41 | $141.48 | $144.41 | 353,300 | — | — | — | — | — |
| 2021-05-05 | $143.85 | $144.99 | $142.00 | $144.09 | 348,800 | — | — | — | — | — |
| 2021-05-04 | $139.99 | $142.56 | $139.41 | $142.09 | 393,600 | — | — | — | — | — |
| 2021-05-03 | $139.52 | $141.45 | $138.80 | $140.24 | 417,600 | — | — | — | — | — |
| 2021-04-30 | $141.70 | $141.70 | $137.87 | $138.14 | 394,800 | — | — | — | — | — |
| 2021-04-29 | $144.25 | $144.72 | $141.07 | $142.73 | 197,900 | — | — | — | — | — |
| 2021-04-28 | $143.52 | $143.80 | $141.45 | $142.65 | 171,600 | — | — | — | — | — |
| 2021-04-27 | $143.36 | $145.00 | $142.45 | $142.98 | 312,200 | — | — | — | — | — |
| 2021-04-26 | $141.68 | $144.35 | $141.04 | $143.75 | 265,500 | — | — | — | — | — |
| 2021-04-23 | $139.85 | $141.84 | $139.04 | $140.47 | 274,800 | — | — | — | — | — |
| 2021-04-22 | $142.01 | $142.01 | $138.26 | $138.81 | 297,800 | — | — | — | — | — |
| 2021-04-21 | $140.12 | $143.38 | $138.95 | $142.21 | 330,000 | — | — | — | — | — |
| 2021-04-20 | $143.18 | $143.60 | $137.91 | $139.97 | 352,400 | — | — | — | — | — |
| 2021-04-19 | $143.69 | $144.77 | $142.83 | $143.21 | 269,900 | — | — | — | — | — |
| 2021-04-16 | $144.00 | $144.78 | $142.84 | $143.70 | 202,600 | — | — | — | — | — |
| 2021-04-15 | $141.54 | $143.36 | $140.37 | $142.50 | 278,700 | — | — | — | — | — |
| 2021-04-14 | $139.94 | $142.37 | $139.94 | $140.97 | 331,300 | — | — | — | — | — |
| 2021-04-13 | $141.33 | $141.89 | $139.22 | $140.16 | 535,200 | — | — | — | — | — |
| 2021-04-12 | $139.41 | $142.86 | $138.07 | $142.13 | 393,800 | — | — | — | — | — |
| 2021-04-09 | $137.80 | $139.16 | $136.92 | $138.78 | 239,900 | — | — | — | — | — |
| 2021-04-08 | $137.07 | $137.96 | $135.38 | $137.60 | 214,700 | — | — | — | — | — |
| 2021-04-07 | $137.60 | $138.33 | $135.96 | $137.06 | 252,200 | — | — | — | — | — |
| 2021-04-06 | $137.78 | $139.89 | $136.82 | $137.72 | 321,100 | — | — | — | — | — |
| 2021-04-05 | $136.83 | $138.68 | $136.06 | $137.93 | 370,800 | — | — | — | — | — |
| 2021-04-01 | $134.21 | $136.84 | $133.05 | $135.28 | 402,700 | — | — | — | — | — |
| 2021-03-31 | $136.05 | $139.59 | $130.92 | $134.41 | 609,400 | — | — | — | — | — |
| 2021-03-30 | $130.19 | $135.07 | $130.00 | $134.11 | 389,500 | — | — | — | — | — |
| 2021-03-29 | $132.61 | $135.01 | $129.79 | $130.54 | 289,200 | — | — | — | — | — |
| 2021-03-26 | $130.64 | $133.42 | $129.14 | $131.78 | 369,500 | — | — | — | — | — |
| 2021-03-25 | $123.80 | $129.43 | $122.16 | $128.89 | 493,300 | — | — | — | — | — |
| 2021-03-24 | $125.34 | $128.44 | $124.43 | $124.45 | 466,300 | — | — | — | — | — |
| 2021-03-23 | $126.26 | $127.07 | $122.40 | $123.30 | 405,600 | — | — | — | — | — |
| 2021-03-22 | $130.30 | $130.43 | $126.20 | $127.74 | 357,400 | — | — | — | — | — |
| 2021-03-19 | $131.02 | $131.96 | $128.19 | $130.28 | 565,600 | — | — | — | — | — |
| 2021-03-18 | $133.12 | $136.16 | $130.84 | $131.35 | 336,200 | — | — | — | — | — |
| 2021-03-17 | $131.54 | $133.57 | $129.82 | $133.30 | 251,600 | — | — | — | — | — |
| 2021-03-16 | $134.57 | $135.25 | $131.84 | $131.88 | 199,100 | — | — | — | — | — |
| 2021-03-15 | $133.88 | $135.32 | $131.88 | $135.17 | 413,700 | — | — | — | — | — |
| 2021-03-12 | $132.94 | $134.59 | $130.99 | $133.54 | 225,000 | — | — | — | — | — |
| 2021-03-11 | $132.18 | $134.85 | $131.76 | $133.52 | 582,000 | — | — | — | — | — |
| 2021-03-10 | $126.68 | $131.14 | $126.62 | $130.73 | 347,400 | — | — | — | — | — |
| 2021-03-09 | $128.44 | $129.94 | $125.12 | $126.79 | 214,600 | — | — | — | — | — |
| 2021-03-08 | $126.25 | $129.90 | $126.25 | $127.51 | 320,200 | — | — | — | — | — |
| 2021-03-05 | $125.34 | $126.58 | $120.47 | $126.11 | 260,800 | — | — | — | — | — |
| 2021-03-04 | $124.30 | $126.46 | $120.46 | $123.32 | 410,400 | — | — | — | — | — |
| 2021-03-03 | $127.36 | $128.46 | $124.79 | $124.80 | 513,300 | — | — | — | — | — |
| 2021-03-02 | $129.59 | $129.59 | $126.32 | $126.98 | 363,300 | — | — | — | — | — |
| 2021-03-01 | $127.65 | $130.27 | $127.26 | $128.64 | 514,000 | — | — | — | — | — |
| 2021-02-26 | $123.81 | $126.24 | $121.06 | $125.38 | 497,400 | — | — | — | — | — |
| 2021-02-25 | $129.62 | $129.92 | $123.05 | $123.56 | 533,700 | — | — | — | — | — |
| 2021-02-24 | $124.83 | $129.15 | $124.83 | $129.00 | 447,300 | — | — | — | — | — |
| 2021-02-23 | $124.57 | $125.37 | $121.38 | $125.18 | 298,400 | — | — | — | — | — |
| 2021-02-22 | $124.91 | $129.11 | $122.92 | $124.76 | 379,900 | — | — | — | — | — |
| 2021-02-19 | $122.31 | $125.98 | $121.66 | $125.46 | 489,400 | — | — | — | — | — |
| 2021-02-18 | $121.14 | $121.75 | $119.73 | $121.32 | 418,900 | — | — | — | — | — |
| 2021-02-17 | $119.60 | $122.72 | $119.10 | $122.21 | 266,200 | — | — | — | — | — |
| 2021-02-16 | $122.94 | $124.33 | $119.85 | $121.23 | 342,200 | — | — | — | — | — |
| 2021-02-12 | $117.57 | $123.17 | $117.26 | $122.87 | 245,900 | — | — | — | — | — |
| 2021-02-11 | $118.51 | $119.33 | $116.92 | $118.81 | 332,000 | — | — | — | — | — |
| 2021-02-10 | $117.97 | $119.05 | $117.28 | $117.82 | 240,100 | — | — | — | — | — |
| 2021-02-09 | $118.34 | $119.94 | $117.38 | $117.58 | 218,800 | — | — | — | — | — |
| 2021-02-08 | $118.01 | $119.39 | $117.21 | $118.83 | 332,600 | — | — | — | — | — |
| 2021-02-05 | $118.66 | $118.84 | $116.75 | $117.34 | 183,800 | — | — | — | — | — |
| 2021-02-04 | $115.79 | $118.07 | $115.66 | $117.23 | 371,900 | — | — | — | — | — |
| 2021-02-03 | $116.01 | $117.43 | $115.00 | $116.14 | 190,700 | — | — | — | — | — |
| 2021-02-02 | $118.15 | $118.42 | $115.47 | $115.78 | 315,500 | — | — | — | — | — |
| 2021-02-01 | $111.59 | $117.02 | $111.08 | $116.23 | 517,600 | — | — | — | — | — |
| 2021-01-29 | $112.48 | $114.06 | $108.65 | $110.03 | 574,500 | — | — | — | — | — |
| 2021-01-28 | $109.98 | $114.56 | $108.32 | $112.30 | 541,700 | — | — | — | — | — |
| 2021-01-27 | $108.64 | $110.15 | $105.40 | $108.37 | 357,100 | — | — | — | — | — |
| 2021-01-26 | $114.64 | $114.64 | $110.62 | $110.72 | 288,000 | — | — | — | — | — |
| 2021-01-25 | $113.63 | $115.35 | $113.10 | $113.65 | 289,900 | — | — | — | — | — |
| 2021-01-22 | $112.99 | $114.98 | $112.13 | $114.23 | 267,700 | — | — | — | — | — |
| 2021-01-21 | $115.99 | $116.61 | $113.89 | $113.98 | 254,400 | — | — | — | — | — |
| 2021-01-20 | $114.49 | $115.91 | $113.42 | $115.08 | 212,800 | — | — | — | — | — |
| 2021-01-19 | $113.27 | $113.95 | $111.83 | $113.16 | 229,500 | — | — | — | — | — |
| 2021-01-15 | $110.53 | $113.42 | $109.20 | $112.63 | 338,000 | — | — | — | — | — |
| 2021-01-14 | $112.87 | $112.87 | $110.01 | $111.77 | 386,900 | — | — | — | — | — |
| 2021-01-13 | $115.00 | $115.53 | $111.20 | $111.50 | 380,100 | — | — | — | — | — |
| 2021-01-12 | $113.99 | $116.38 | $113.01 | $115.51 | 243,500 | — | — | — | — | — |
| 2021-01-11 | $110.59 | $113.68 | $110.59 | $113.34 | 276,500 | — | — | — | — | — |
| 2021-01-08 | $113.33 | $113.33 | $111.00 | $113.00 | 308,500 | — | — | — | — | — |
| 2021-01-07 | $112.00 | $113.04 | $110.83 | $112.43 | 330,600 | — | — | — | — | — |
| 2021-01-06 | $107.39 | $112.53 | $106.80 | $110.84 | 996,700 | — | — | — | — | — |
| 2021-01-05 | $98.98 | $103.51 | $98.98 | $103.03 | 479,000 | — | — | — | — | — |
| 2021-01-04 | $101.85 | $104.89 | $99.27 | $99.67 | 443,800 | — | — | — | — | — |
| 2020-12-31 | $101.49 | $102.65 | $100.31 | $101.35 | 368,300 | — | — | — | — | — |
| 2020-12-30 | $100.27 | $102.30 | $100.27 | $101.95 | 221,300 | — | — | — | — | — |
| 2020-12-29 | $100.60 | $101.57 | $99.10 | $99.68 | 260,800 | — | — | — | — | — |
| 2020-12-28 | $100.43 | $101.56 | $99.85 | $100.27 | 178,800 | — | — | — | — | — |
| 2020-12-24 | $99.00 | $100.04 | $98.24 | $99.99 | 99,500 | — | — | — | — | — |
| 2020-12-23 | $98.82 | $100.00 | $97.91 | $99.48 | 282,700 | — | — | — | — | — |
| 2020-12-22 | $99.32 | $100.15 | $98.13 | $98.84 | 202,400 | — | — | — | — | — |
| 2020-12-21 | $97.96 | $100.08 | $97.09 | $99.23 | 238,000 | — | — | — | — | — |
| 2020-12-18 | $100.70 | $101.00 | $99.00 | $100.01 | 562,800 | — | — | — | — | — |
| 2020-12-17 | $98.70 | $100.16 | $98.50 | $100.04 | 278,700 | — | — | — | — | — |
| 2020-12-16 | $99.24 | $99.24 | $97.14 | $98.04 | 307,200 | — | — | — | — | — |
| 2020-12-15 | $97.50 | $99.24 | $97.44 | $98.48 | 431,900 | — | — | — | — | — |
| 2020-12-14 | $99.98 | $99.98 | $97.13 | $97.16 | 420,300 | — | — | — | — | — |
| 2020-12-11 | $96.63 | $99.05 | $96.40 | $98.55 | 296,900 | — | — | — | — | — |
| 2020-12-10 | $96.45 | $97.68 | $95.32 | $97.21 | 275,500 | — | — | — | — | — |
| 2020-12-09 | $97.42 | $98.03 | $95.94 | $97.08 | 341,400 | — | — | — | — | — |
| 2020-12-08 | $95.97 | $98.06 | $95.79 | $97.59 | 291,300 | — | — | — | — | — |
| 2020-12-07 | $95.73 | $97.25 | $94.80 | $97.05 | 258,400 | — | — | — | — | — |
| 2020-12-04 | $97.00 | $97.74 | $95.79 | $96.35 | 213,700 | — | — | — | — | — |
| 2020-12-03 | $94.10 | $96.95 | $93.20 | $96.26 | 259,500 | — | — | — | — | — |
| 2020-12-02 | $94.25 | $94.93 | $93.34 | $94.03 | 349,500 | — | — | — | — | — |
| 2020-12-01 | $92.54 | $95.51 | $92.00 | $95.09 | 506,400 | — | — | — | — | — |
| 2020-11-30 | $92.38 | $93.11 | $90.85 | $90.99 | 226,100 | — | — | — | — | — |
| 2020-11-27 | $94.15 | $94.62 | $92.02 | $92.96 | 83,700 | — | — | — | — | — |
| 2020-11-25 | $95.69 | $95.79 | $93.60 | $94.29 | 183,500 | — | — | — | — | — |
| 2020-11-24 | $95.22 | $97.75 | $95.10 | $96.28 | 582,400 | — | — | — | — | — |
| 2020-11-23 | $93.30 | $95.00 | $93.17 | $94.13 | 469,100 | — | — | — | — | — |
| 2020-11-20 | $94.03 | $94.21 | $91.97 | $92.65 | 375,000 | — | — | — | — | — |
| 2020-11-19 | $92.32 | $93.19 | $91.21 | $92.70 | 524,100 | — | — | — | — | — |
| 2020-11-18 | $90.13 | $91.90 | $89.00 | $91.10 | 579,800 | — | — | — | — | — |
| 2020-11-17 | $88.69 | $89.96 | $87.96 | $89.10 | 468,400 | — | — | — | — | — |
| 2020-11-16 | $90.30 | $90.68 | $88.56 | $89.82 | 656,800 | — | — | — | — | — |
| 2020-11-13 | $87.45 | $90.21 | $87.35 | $87.90 | 315,400 | — | — | — | — | — |
| 2020-11-12 | $87.88 | $88.34 | $86.04 | $87.08 | 347,400 | — | — | — | — | — |
| 2020-11-11 | $90.00 | $90.00 | $87.53 | $88.49 | 431,400 | — | — | — | — | — |
| 2020-11-10 | $88.66 | $91.51 | $88.38 | $89.76 | 356,400 | — | — | — | — | — |
| 2020-11-09 | $97.19 | $97.79 | $87.33 | $87.70 | 439,400 | — | — | — | — | — |
| 2020-11-06 | $90.34 | $91.25 | $88.25 | $89.17 | 318,900 | — | — | — | — | — |
| 2020-11-05 | $90.04 | $92.67 | $89.64 | $90.13 | 328,800 | — | — | — | — | — |
| 2020-11-04 | $89.50 | $89.74 | $84.69 | $88.33 | 579,100 | — | — | — | — | — |
| 2020-11-03 | $90.77 | $92.85 | $89.73 | $92.21 | 364,500 | — | — | — | — | — |
| 2020-11-02 | $86.92 | $90.43 | $86.92 | $88.71 | 228,700 | — | — | — | — | — |
| 2020-10-30 | $86.39 | $89.08 | $84.60 | $85.25 | 484,900 | — | — | — | — | — |
| 2020-10-29 | $83.70 | $88.73 | $83.10 | $85.82 | 443,400 | — | — | — | — | — |
| 2020-10-28 | $85.81 | $86.00 | $82.88 | $82.97 | 366,100 | — | — | — | — | — |
| 2020-10-27 | $89.38 | $89.38 | $87.19 | $87.29 | 244,600 | — | — | — | — | — |
| 2020-10-26 | $89.56 | $90.46 | $88.01 | $89.22 | 380,200 | — | — | — | — | — |
| 2020-10-23 | $91.08 | $91.44 | $89.89 | $91.25 | 503,600 | — | — | — | — | — |
| 2020-10-22 | $89.00 | $90.87 | $89.00 | $90.00 | 565,600 | — | — | — | — | — |
| 2020-10-21 | $89.77 | $91.12 | $89.16 | $89.43 | 260,500 | — | — | — | — | — |
| 2020-10-20 | $92.51 | $92.51 | $89.73 | $89.95 | 530,200 | — | — | — | — | — |
| 2020-10-19 | $93.64 | $93.90 | $90.29 | $91.28 | 208,500 | — | — | — | — | — |
| 2020-10-16 | $92.78 | $93.95 | $92.36 | $92.92 | 145,800 | — | — | — | — | — |
| 2020-10-15 | $90.27 | $92.45 | $89.91 | $92.12 | 150,100 | — | — | — | — | — |
| 2020-10-14 | $90.36 | $91.92 | $89.09 | $91.76 | 299,800 | — | — | — | — | — |
| 2020-10-13 | $92.44 | $92.89 | $89.49 | $90.06 | 269,500 | — | — | — | — | — |
| 2020-10-12 | $94.41 | $94.80 | $93.02 | $93.46 | 258,600 | — | — | — | — | — |
| 2020-10-09 | $94.36 | $94.66 | $91.73 | $93.36 | 295,600 | — | — | — | — | — |
| 2020-10-08 | $93.06 | $94.99 | $92.84 | $93.83 | 236,100 | — | — | — | — | — |
| 2020-10-07 | $90.90 | $92.91 | $90.09 | $91.32 | 321,500 | — | — | — | — | — |
| 2020-10-06 | $90.78 | $92.97 | $88.96 | $89.26 | 550,400 | — | — | — | — | — |
| 2020-10-05 | $89.44 | $91.61 | $88.00 | $89.29 | 797,000 | — | — | — | — | — |
| 2020-10-02 | $84.86 | $89.29 | $84.59 | $87.76 | 751,900 | — | — | — | — | — |
| 2020-10-01 | $86.31 | $88.43 | $86.00 | $86.97 | 266,100 | — | — | — | — | — |
| 2020-09-30 | $84.78 | $87.53 | $84.69 | $86.32 | 376,600 | — | — | — | — | — |
| 2020-09-29 | $84.52 | $85.32 | $83.18 | $84.42 | 246,900 | — | — | — | — | — |
| 2020-09-28 | $83.47 | $85.74 | $83.25 | $84.82 | 275,900 | — | — | — | — | — |
| 2020-09-25 | $80.01 | $81.99 | $79.90 | $81.89 | 392,500 | — | — | — | — | — |
| 2020-09-24 | $83.57 | $83.77 | $78.23 | $80.82 | 615,700 | — | — | — | — | — |
| 2020-09-23 | $86.55 | $88.38 | $83.17 | $83.29 | 315,200 | — | — | — | — | — |
| 2020-09-22 | $85.68 | $87.76 | $85.68 | $86.76 | 462,200 | — | — | — | — | — |
| 2020-09-21 | $83.65 | $85.31 | $81.43 | $85.23 | 493,300 | — | — | — | — | — |
| 2020-09-18 | $88.40 | $89.55 | $84.64 | $85.87 | 553,200 | — | — | — | — | — |
| 2020-09-17 | $86.71 | $89.11 | $85.50 | $88.77 | 302,700 | — | — | — | — | — |
| 2020-09-16 | $86.67 | $89.22 | $85.71 | $87.95 | 197,800 | — | — | — | — | — |
| 2020-09-15 | $86.50 | $87.67 | $85.62 | $85.97 | 205,300 | — | — | — | — | — |
| 2020-09-14 | $84.12 | $86.24 | $83.49 | $86.04 | 160,300 | — | — | — | — | — |
| 2020-09-11 | $81.77 | $84.64 | $80.83 | $83.13 | 280,600 | — | — | — | — | — |
| 2020-09-10 | $80.96 | $82.06 | $80.83 | $81.37 | 307,200 | — | — | — | — | — |
| 2020-09-09 | $79.53 | $80.87 | $78.24 | $80.79 | 334,400 | — | — | — | — | — |
| 2020-09-08 | $81.09 | $81.23 | $78.40 | $78.85 | 250,300 | — | — | — | — | — |
| 2020-09-04 | $83.95 | $84.38 | $80.83 | $81.99 | 264,700 | — | — | — | — | — |
| 2020-09-03 | $85.34 | $86.12 | $81.86 | $82.42 | 291,800 | — | — | — | — | — |
| 2020-09-02 | $83.52 | $85.91 | $82.46 | $85.57 | 160,400 | — | — | — | — | — |
| 2020-09-01 | $81.36 | $83.59 | $80.67 | $83.32 | 197,900 | — | — | — | — | — |
| 2020-08-31 | $84.27 | $84.27 | $81.71 | $81.77 | 260,400 | — | — | — | — | — |
| 2020-08-28 | $83.50 | $84.41 | $82.30 | $84.35 | 372,800 | — | — | — | — | — |
| 2020-08-27 | $83.75 | $84.77 | $82.65 | $83.10 | 282,100 | — | — | — | — | — |
| 2020-08-26 | $82.73 | $83.42 | $82.09 | $83.40 | 265,500 | — | — | — | — | — |
| 2020-08-25 | $82.78 | $83.42 | $80.85 | $82.74 | 223,100 | — | — | — | — | — |
| 2020-08-24 | $82.77 | $84.01 | $81.78 | $82.60 | 275,200 | — | — | — | — | — |
| 2020-08-21 | $80.65 | $82.07 | $80.22 | $81.81 | 346,200 | — | — | — | — | — |
| 2020-08-20 | $81.41 | $82.55 | $81.02 | $81.41 | 248,800 | — | — | — | — | — |
| 2020-08-19 | $83.37 | $83.91 | $82.47 | $82.63 | 158,900 | — | — | — | — | — |
| 2020-08-18 | $84.60 | $85.37 | $83.18 | $83.19 | 165,900 | — | — | — | — | — |
| 2020-08-17 | $84.83 | $85.45 | $84.04 | $84.35 | 222,000 | — | — | — | — | — |
| 2020-08-14 | $83.00 | $85.39 | $82.34 | $84.61 | 167,500 | — | — | — | — | — |
| 2020-08-13 | $83.51 | $84.77 | $83.02 | $83.68 | 179,000 | — | — | — | — | — |
| 2020-08-12 | $85.44 | $85.60 | $82.88 | $83.97 | 230,700 | — | — | — | — | — |
| 2020-08-11 | $86.16 | $87.23 | $84.36 | $84.38 | 268,100 | — | — | — | — | — |
| 2020-08-10 | $84.23 | $85.31 | $84.07 | $84.76 | 294,800 | — | — | — | — | — |
| 2020-08-07 | $81.99 | $84.26 | $81.99 | $83.94 | 234,700 | — | — | — | — | — |
| 2020-08-06 | $83.42 | $84.37 | $82.00 | $82.50 | 320,700 | — | — | — | — | — |
| 2020-08-05 | $83.61 | $84.37 | $82.49 | $83.64 | 304,700 | — | — | — | — | — |
| 2020-08-04 | $82.10 | $83.20 | $82.00 | $82.34 | 774,000 | — | — | — | — | — |
| 2020-08-03 | $81.04 | $82.93 | $80.35 | $82.38 | 419,800 | — | — | — | — | — |
| 2020-07-31 | $81.49 | $81.66 | $77.98 | $80.23 | 445,100 | — | — | — | — | — |
| 2020-07-30 | $81.19 | $83.00 | $80.47 | $81.75 | 559,000 | — | — | — | — | — |
| 2020-07-29 | $80.00 | $81.27 | $79.37 | $81.06 | 319,700 | — | — | — | — | — |
| 2020-07-28 | $81.59 | $81.99 | $79.08 | $79.29 | 713,600 | — | — | — | — | — |
| 2020-07-27 | $79.64 | $82.44 | $79.11 | $82.37 | 354,600 | — | — | — | — | — |
| 2020-07-24 | $78.87 | $80.00 | $78.42 | $79.73 | 251,800 | — | — | — | — | — |
| 2020-07-23 | $77.63 | $79.70 | $77.63 | $78.95 | 324,100 | — | — | — | — | — |
| 2020-07-22 | $78.65 | $79.50 | $77.37 | $78.01 | 357,100 | — | — | — | — | — |
| 2020-07-21 | $76.19 | $78.71 | $75.74 | $77.90 | 399,100 | — | — | — | — | — |
| 2020-07-20 | $76.06 | $76.14 | $74.97 | $75.51 | 169,400 | — | — | — | — | — |
| 2020-07-17 | $75.62 | $76.84 | $75.50 | $76.29 | 212,800 | — | — | — | — | — |
| 2020-07-16 | $73.82 | $75.69 | $73.79 | $75.22 | 264,100 | — | — | — | — | — |
| 2020-07-15 | $74.41 | $75.00 | $72.58 | $73.97 | 440,700 | — | — | — | — | — |
| 2020-07-14 | $71.51 | $72.64 | $70.57 | $72.56 | 292,800 | — | — | — | — | — |
| 2020-07-13 | $71.78 | $73.10 | $70.16 | $71.08 | 293,700 | — | — | — | — | — |
| 2020-07-10 | $69.00 | $70.99 | $69.00 | $70.92 | 213,600 | — | — | — | — | — |
| 2020-07-09 | $70.71 | $71.58 | $68.90 | $69.44 | 332,600 | — | — | — | — | — |
| 2020-07-08 | $71.10 | $71.91 | $70.83 | $71.41 | 325,000 | — | — | — | — | — |
| 2020-07-07 | $72.01 | $72.18 | $71.06 | $71.56 | 269,400 | — | — | — | — | — |
| 2020-07-06 | $72.24 | $73.22 | $71.24 | $72.69 | 355,700 | — | — | — | — | — |
| 2020-07-02 | $70.26 | $73.05 | $69.60 | $70.70 | 320,000 | — | — | — | — | — |
| 2020-07-01 | $70.33 | $70.52 | $67.94 | $68.27 | 390,600 | — | — | — | — | — |
| 2020-06-30 | $70.44 | $70.66 | $69.16 | $70.22 | 325,800 | — | — | — | — | — |
| 2020-06-29 | $69.73 | $71.53 | $68.61 | $70.53 | 298,300 | — | — | — | — | — |
| 2020-06-26 | $69.67 | $69.93 | $67.10 | $68.91 | 1,283,200 | — | — | — | — | — |
| 2020-06-25 | $67.24 | $70.73 | $66.91 | $70.37 | 575,200 | — | — | — | — | — |
| 2020-06-24 | $69.76 | $70.08 | $68.02 | $68.07 | 414,800 | — | — | — | — | — |
| 2020-06-23 | $71.05 | $71.67 | $70.03 | $70.93 | 357,700 | — | — | — | — | — |
| 2020-06-22 | $69.18 | $70.41 | $67.81 | $69.73 | 416,700 | — | — | — | — | — |
| 2020-06-19 | $73.62 | $74.18 | $69.98 | $69.98 | 627,000 | — | — | — | — | — |
| 2020-06-18 | $72.08 | $74.44 | $71.82 | $73.02 | 453,600 | — | — | — | — | — |
| 2020-06-17 | $76.21 | $76.21 | $72.51 | $73.00 | 468,600 | — | — | — | — | — |
| 2020-06-16 | $72.64 | $75.92 | $72.63 | $75.44 | 776,700 | — | — | — | — | — |
| 2020-06-15 | $63.80 | $68.87 | $63.40 | $68.77 | 414,800 | — | — | — | — | — |
| 2020-06-12 | $68.47 | $68.92 | $64.70 | $66.54 | 435,700 | — | — | — | — | — |
| 2020-06-11 | $68.39 | $69.78 | $65.07 | $65.31 | 578,900 | — | — | — | — | — |
| 2020-06-10 | $74.20 | $74.49 | $71.89 | $72.64 | 588,400 | — | — | — | — | — |
| 2020-06-09 | $75.11 | $76.20 | $74.00 | $74.22 | 386,400 | — | — | — | — | — |
| 2020-06-08 | $77.71 | $78.79 | $75.77 | $76.55 | 359,900 | — | — | — | — | — |
| 2020-06-05 | $77.16 | $79.08 | $76.38 | $76.56 | 584,700 | — | — | — | — | — |
| 2020-06-04 | $71.89 | $73.74 | $71.09 | $73.58 | 396,400 | — | — | — | — | — |
| 2020-06-03 | $71.03 | $73.12 | $70.74 | $72.56 | 311,900 | — | — | — | — | — |
| 2020-06-02 | $67.71 | $69.67 | $67.71 | $69.58 | 370,600 | — | — | — | — | — |
| 2020-06-01 | $66.75 | $68.14 | $66.62 | $67.07 | 337,800 | — | — | — | — | — |
| 2020-05-29 | $67.33 | $68.26 | $66.11 | $66.76 | 526,500 | — | — | — | — | — |
| 2020-05-28 | $70.04 | $70.04 | $67.28 | $67.98 | 384,800 | — | — | — | — | — |
| 2020-05-27 | $70.39 | $71.73 | $67.77 | $69.02 | 489,600 | — | — | — | — | — |
| 2020-05-26 | $68.50 | $69.45 | $67.90 | $68.34 | 537,900 | — | — | — | — | — |
| 2020-05-22 | $66.99 | $67.62 | $65.06 | $65.85 | 341,400 | — | — | — | — | — |
| 2020-05-21 | $62.62 | $66.98 | $62.62 | $66.05 | 851,700 | — | — | — | — | — |
| 2020-05-20 | $63.22 | $65.90 | $62.46 | $62.73 | 714,000 | — | — | — | — | — |
| 2020-05-19 | $63.48 | $66.00 | $59.96 | $60.21 | 693,900 | — | — | — | — | — |
| 2020-05-18 | $56.59 | $59.97 | $55.67 | $59.46 | 615,400 | — | — | — | — | — |
| 2020-05-15 | $52.93 | $54.35 | $52.26 | $53.38 | 442,500 | — | — | — | — | — |
| 2020-05-14 | $50.86 | $53.89 | $48.57 | $53.52 | 399,100 | — | — | — | — | — |
| 2020-05-13 | $54.86 | $55.13 | $51.56 | $51.93 | 498,700 | — | — | — | — | — |
| 2020-05-12 | $56.34 | $57.07 | $54.99 | $55.49 | 322,200 | — | — | — | — | — |
| 2020-05-11 | $57.99 | $57.99 | $54.99 | $55.82 | 416,700 | — | — | — | — | — |
| 2020-05-08 | $58.45 | $59.68 | $57.73 | $59.15 | 405,100 | — | — | — | — | — |
| 2020-05-07 | $57.14 | $58.80 | $56.40 | $56.48 | 277,500 | — | — | — | — | — |
| 2020-05-06 | $59.71 | $60.03 | $56.03 | $56.07 | 386,400 | — | — | — | — | — |
| 2020-05-05 | $59.80 | $61.43 | $58.63 | $59.26 | 315,100 | — | — | — | — | — |
| 2020-05-04 | $57.56 | $59.39 | $57.20 | $58.96 | 226,300 | — | — | — | — | — |
| 2020-05-01 | $59.51 | $59.51 | $57.38 | $58.68 | 339,300 | — | — | — | — | — |
| 2020-04-30 | $61.04 | $61.63 | $59.13 | $61.01 | 364,000 | — | — | — | — | — |
| 2020-04-29 | $61.19 | $63.16 | $60.82 | $62.76 | 441,700 | — | — | — | — | — |
| 2020-04-28 | $57.42 | $59.72 | $57.42 | $58.96 | 336,000 | — | — | — | — | — |
| 2020-04-27 | $53.43 | $56.26 | $53.20 | $55.65 | 525,800 | — | — | — | — | — |
| 2020-04-24 | $53.22 | $53.90 | $52.15 | $52.60 | 504,100 | — | — | — | — | — |
| 2020-04-23 | $53.75 | $54.00 | $52.23 | $53.06 | 973,200 | — | — | — | — | — |
| 2020-04-22 | $53.07 | $53.09 | $51.04 | $51.82 | 326,400 | — | — | — | — | — |
| 2020-04-21 | $51.69 | $52.06 | $50.70 | $51.36 | 392,500 | — | — | — | — | — |
| 2020-04-20 | $55.40 | $55.50 | $53.49 | $53.55 | 503,400 | — | — | — | — | — |
| 2020-04-17 | $57.72 | $57.90 | $55.40 | $56.76 | 464,400 | — | — | — | — | — |
| 2020-04-16 | $59.27 | $60.84 | $55.01 | $55.83 | 449,500 | — | — | — | — | — |
| 2020-04-15 | $59.76 | $61.15 | $56.63 | $59.32 | 468,300 | — | — | — | — | — |
| 2020-04-14 | $64.89 | $65.95 | $61.54 | $62.51 | 262,900 | — | — | — | — | — |
| 2020-04-13 | $66.49 | $66.49 | $62.19 | $63.51 | 398,500 | — | — | — | — | — |
| 2020-04-09 | $60.78 | $66.40 | $59.77 | $65.87 | 729,900 | — | — | — | $0.10 | — |
| 2020-04-08 | $57.73 | $60.00 | $56.98 | $59.25 | 386,200 | — | — | — | — | — |
| 2020-04-07 | $57.74 | $60.32 | $56.76 | $56.94 | 544,300 | — | — | — | — | — |
| 2020-04-06 | $52.31 | $55.55 | $52.13 | $54.77 | 433,900 | — | — | — | — | — |
| 2020-04-03 | $54.55 | $54.57 | $48.50 | $49.89 | 364,500 | — | — | — | — | — |
| 2020-04-02 | $54.30 | $55.96 | $52.25 | $54.01 | 358,800 | — | — | — | — | — |
| 2020-04-01 | $55.95 | $56.44 | $52.70 | $54.19 | 362,000 | — | — | — | — | — |
| 2020-03-31 | $54.43 | $59.32 | $53.87 | $58.42 | 698,500 | — | — | — | — | — |
| 2020-03-30 | $52.48 | $54.72 | $51.59 | $54.53 | 348,100 | — | — | — | — | — |
| 2020-03-27 | $53.38 | $55.08 | $52.02 | $52.39 | 394,500 | — | — | — | — | — |
| 2020-03-26 | $54.11 | $57.64 | $54.11 | $56.02 | 366,200 | — | — | — | — | — |
| 2020-03-25 | $50.72 | $56.34 | $48.65 | $53.42 | 749,000 | — | — | — | — | — |
| 2020-03-24 | $45.73 | $52.58 | $45.73 | $50.52 | 635,800 | — | — | — | — | — |
| 2020-03-23 | $44.91 | $45.86 | $41.83 | $43.17 | 630,500 | — | — | — | — | — |
| 2020-03-20 | $52.25 | $53.29 | $44.02 | $45.12 | 774,200 | — | — | — | — | — |
| 2020-03-19 | $49.74 | $53.76 | $47.01 | $52.02 | 581,800 | — | — | — | — | — |
| 2020-03-18 | $50.01 | $53.94 | $43.14 | $50.01 | 993,200 | — | — | — | — | — |
| 2020-03-17 | $53.97 | $57.45 | $51.33 | $54.24 | 697,200 | — | — | — | — | — |
| 2020-03-16 | $56.00 | $57.27 | $52.67 | $53.12 | 572,400 | — | — | — | — | — |
| 2020-03-13 | $56.37 | $65.13 | $54.55 | $64.86 | 736,800 | — | — | — | — | — |
| 2020-03-12 | $59.43 | $59.84 | $53.48 | $53.49 | 475,600 | — | — | — | — | — |
| 2020-03-11 | $67.84 | $68.39 | $62.78 | $63.62 | 416,500 | — | — | — | — | — |
| 2020-03-10 | $69.41 | $70.09 | $64.71 | $69.91 | 504,800 | — | — | — | — | — |
| 2020-03-09 | $73.01 | $74.79 | $65.32 | $67.15 | 646,700 | — | — | — | — | — |
| 2020-03-06 | $79.66 | $80.20 | $76.04 | $77.85 | 583,000 | — | — | — | — | — |
| 2020-03-05 | $83.77 | $84.28 | $80.96 | $82.09 | 291,600 | — | — | — | — | — |
| 2020-03-04 | $82.70 | $85.68 | $81.94 | $85.58 | 342,500 | — | — | — | — | — |
| 2020-03-03 | $82.01 | $84.57 | $80.90 | $81.55 | 304,900 | — | — | — | — | — |
| 2020-03-02 | $79.28 | $81.76 | $78.48 | $81.65 | 378,800 | — | — | — | — | — |
| 2020-02-28 | $79.20 | $79.59 | $76.67 | $78.93 | 410,800 | — | — | — | — | — |
| 2020-02-27 | $83.11 | $83.82 | $81.41 | $81.41 | 386,500 | — | — | — | — | — |
| 2020-02-26 | $85.74 | $86.17 | $83.33 | $84.59 | 336,000 | — | — | — | — | — |
| 2020-02-25 | $90.04 | $90.04 | $85.51 | $85.65 | 318,800 | — | — | — | — | — |
| 2020-02-24 | $87.90 | $90.34 | $87.60 | $89.87 | 337,300 | — | — | — | — | — |
| 2020-02-21 | $89.09 | $90.78 | $87.72 | $90.39 | 358,300 | — | — | — | — | — |
| 2020-02-20 | $90.28 | $91.33 | $88.93 | $89.06 | 342,900 | — | — | — | — | — |
| 2020-02-19 | $90.69 | $91.27 | $89.69 | $90.53 | 314,900 | — | — | — | — | — |
| 2020-02-18 | $88.69 | $90.46 | $88.34 | $90.17 | 391,300 | — | — | — | — | — |
| 2020-02-14 | $87.62 | $88.64 | $87.09 | $88.56 | 357,300 | — | — | — | — | — |
| 2020-02-13 | $87.02 | $87.79 | $86.53 | $87.65 | 276,400 | — | — | — | — | — |
| 2020-02-12 | $88.50 | $88.72 | $86.64 | $87.04 | 298,200 | — | — | — | — | — |
| 2020-02-11 | $87.22 | $88.91 | $87.00 | $87.78 | 292,300 | — | — | — | — | — |
| 2020-02-10 | $85.92 | $87.31 | $84.46 | $86.66 | 456,600 | — | — | — | — | — |
| 2020-02-07 | $87.20 | $87.78 | $86.18 | $86.34 | 386,000 | — | — | — | — | — |
| 2020-02-06 | $91.72 | $92.51 | $87.23 | $87.57 | 483,800 | — | — | — | — | — |
| 2020-02-05 | $89.38 | $92.17 | $89.02 | $91.85 | 597,800 | — | — | — | — | — |
| 2020-02-04 | $93.89 | $94.49 | $86.56 | $88.20 | 788,600 | — | — | — | — | — |
| 2020-02-03 | $91.58 | $93.50 | $91.43 | $92.88 | 353,900 | — | — | — | — | — |
| 2020-01-31 | $91.43 | $91.91 | $90.26 | $91.17 | 277,600 | — | — | — | — | — |
| 2020-01-30 | $90.91 | $92.39 | $90.28 | $92.09 | 162,600 | — | — | — | — | — |
| 2020-01-29 | $93.48 | $93.80 | $91.65 | $91.75 | 176,500 | — | — | — | — | — |
| 2020-01-28 | $91.93 | $93.95 | $91.18 | $93.50 | 233,500 | — | — | — | — | — |
| 2020-01-27 | $91.85 | $93.27 | $91.40 | $91.54 | 333,600 | — | — | — | — | — |
| 2020-01-24 | $94.26 | $94.26 | $91.72 | $92.24 | 257,100 | — | — | — | — | — |
| 2020-01-23 | $93.22 | $94.39 | $92.22 | $94.11 | 272,500 | — | — | — | — | — |
| 2020-01-22 | $94.00 | $94.53 | $93.36 | $93.48 | 280,300 | — | — | — | — | — |
| 2020-01-21 | $92.80 | $94.04 | $92.80 | $93.43 | 247,600 | — | — | — | — | — |
| 2020-01-17 | $92.19 | $93.75 | $92.17 | $93.20 | 368,400 | — | — | — | — | — |
| 2020-01-16 | $91.15 | $92.15 | $91.08 | $92.11 | 253,700 | — | — | — | — | — |
| 2020-01-15 | $89.48 | $91.02 | $89.35 | $90.73 | 189,100 | — | — | — | — | — |
| 2020-01-14 | $90.24 | $90.24 | $89.18 | $89.58 | 229,900 | — | — | — | — | — |
| 2020-01-13 | $90.83 | $90.96 | $89.70 | $90.50 | 313,800 | — | — | — | — | — |
| 2020-01-10 | $91.16 | $91.19 | $89.22 | $90.98 | 163,000 | — | — | — | — | — |
| 2020-01-09 | $91.07 | $91.69 | $90.67 | $91.20 | 183,800 | — | — | — | — | — |
| 2020-01-08 | $90.61 | $91.23 | $90.31 | $90.87 | 166,000 | — | — | — | — | — |
| 2020-01-07 | $90.66 | $91.42 | $90.05 | $90.46 | 226,300 | — | — | — | — | — |
| 2020-01-06 | $90.61 | $91.03 | $90.23 | $90.67 | 209,600 | — | — | — | — | — |
| 2020-01-03 | $90.35 | $91.12 | $90.35 | $90.94 | 246,300 | — | — | — | — | — |
| 2020-01-02 | $91.33 | $91.33 | $90.33 | $91.21 | 309,200 | — | — | — | — | — |
| 2019-12-31 | $89.23 | $90.98 | $89.23 | $90.66 | 340,300 | — | — | — | — | — |
| 2019-12-30 | $91.07 | $91.17 | $89.28 | $89.57 | 190,900 | — | — | — | — | — |
| 2019-12-27 | $91.43 | $92.26 | $91.09 | $91.21 | 313,100 | — | — | — | — | — |
| 2019-12-26 | $90.36 | $91.73 | $90.36 | $91.26 | 388,500 | — | — | — | — | — |
| 2019-12-24 | $89.54 | $90.66 | $89.18 | $90.32 | 130,700 | — | — | — | — | — |
| 2019-12-23 | $90.18 | $90.18 | $88.81 | $89.45 | 217,300 | — | — | — | — | — |
| 2019-12-20 | $90.20 | $90.65 | $89.54 | $90.07 | 627,700 | — | — | — | — | — |
| 2019-12-19 | $90.57 | $90.87 | $89.87 | $89.93 | 281,400 | — | — | — | — | — |
| 2019-12-18 | $91.10 | $91.39 | $90.22 | $90.69 | 213,300 | — | — | — | — | — |
| 2019-12-17 | $91.04 | $91.98 | $90.84 | $90.97 | 513,300 | — | — | — | — | — |
| 2019-12-16 | $90.58 | $91.49 | $90.20 | $90.44 | 281,000 | — | — | — | — | — |
| 2019-12-13 | $90.52 | $91.73 | $89.47 | $90.23 | 436,000 | — | — | — | — | — |
| 2019-12-12 | $90.19 | $91.25 | $89.85 | $90.39 | 216,400 | — | — | — | — | — |
| 2019-12-11 | $89.68 | $90.34 | $88.87 | $90.09 | 305,600 | — | — | — | — | — |
| 2019-12-10 | $90.59 | $90.59 | $88.82 | $89.55 | 273,100 | — | — | — | — | — |
| 2019-12-09 | $92.33 | $92.33 | $90.27 | $91.09 | 358,900 | — | — | — | $0.10 | — |
| 2019-12-06 | $92.82 | $93.01 | $92.26 | $92.67 | 296,000 | — | — | — | — | — |
| 2019-12-05 | $91.70 | $92.26 | $91.13 | $92.15 | 218,600 | — | — | — | — | — |
| 2019-12-04 | $90.86 | $92.98 | $90.58 | $91.60 | 283,500 | — | — | — | — | — |
| 2019-12-03 | $90.19 | $91.28 | $89.81 | $90.94 | 443,600 | — | — | — | — | — |
| 2019-12-02 | $91.89 | $91.89 | $90.57 | $90.88 | 269,000 | — | — | — | — | — |
| 2019-11-29 | $93.98 | $94.46 | $91.72 | $92.03 | 141,200 | — | — | — | — | — |
| 2019-11-27 | $92.80 | $94.63 | $92.04 | $94.14 | 407,100 | — | — | — | — | — |
| 2019-11-26 | $91.10 | $92.56 | $90.34 | $92.54 | 448,000 | — | — | — | — | — |
| 2019-11-25 | $90.10 | $91.30 | $90.10 | $91.06 | 337,500 | — | — | — | — | — |
| 2019-11-22 | $91.96 | $92.28 | $90.28 | $90.31 | 166,600 | — | — | — | — | — |
| 2019-11-21 | $93.03 | $93.22 | $91.56 | $91.75 | 230,800 | — | — | — | — | — |
| 2019-11-20 | $92.41 | $94.58 | $92.35 | $92.92 | 362,400 | — | — | — | — | — |
| 2019-11-19 | $93.42 | $93.82 | $92.14 | $92.79 | 255,800 | — | — | — | — | — |
| 2019-11-18 | $92.31 | $93.98 | $92.03 | $93.21 | 413,300 | — | — | — | — | — |
| 2019-11-15 | $94.09 | $94.09 | $92.54 | $92.67 | 237,600 | — | — | — | — | — |
| 2019-11-14 | $92.50 | $94.13 | $92.42 | $93.74 | 330,300 | — | — | — | — | — |
| 2019-11-13 | $91.80 | $92.72 | $88.55 | $92.54 | 610,700 | — | — | — | — | — |
| 2019-11-12 | $92.33 | $94.14 | $92.07 | $92.80 | 750,100 | — | — | — | — | — |
| 2019-11-11 | $91.46 | $92.37 | $91.46 | $91.80 | 415,700 | — | — | — | — | — |
| 2019-11-08 | $92.72 | $92.86 | $91.77 | $92.01 | 272,300 | — | — | — | — | — |
| 2019-11-07 | $93.72 | $94.53 | $93.08 | $93.24 | 391,300 | — | — | — | — | — |
| 2019-11-06 | $92.47 | $93.35 | $91.05 | $93.26 | 548,500 | — | — | — | — | — |
| 2019-11-05 | $95.13 | $95.76 | $92.41 | $93.04 | 405,400 | — | — | — | — | — |
| 2019-11-04 | $95.00 | $96.23 | $93.98 | $94.78 | 531,200 | — | — | — | — | — |
| 2019-11-01 | $92.27 | $95.91 | $92.25 | $94.71 | 526,100 | — | — | — | — | — |
| 2019-10-31 | $95.82 | $96.34 | $90.91 | $91.34 | 651,100 | — | — | — | — | — |
| 2019-10-30 | $92.05 | $92.37 | $90.23 | $91.63 | 479,900 | — | — | — | — | — |
| 2019-10-29 | $94.83 | $95.83 | $92.16 | $92.42 | 533,400 | — | — | — | — | — |
| 2019-10-28 | $94.76 | $95.54 | $92.65 | $93.89 | 446,600 | — | — | — | — | — |
| 2019-10-25 | $94.39 | $97.10 | $94.03 | $95.00 | 337,700 | — | — | — | — | — |
| 2019-10-24 | $94.99 | $95.51 | $94.10 | $94.67 | 172,800 | — | — | — | — | — |
| 2019-10-23 | $95.96 | $96.45 | $94.55 | $94.78 | 354,600 | — | — | — | — | — |
| 2019-10-22 | $94.11 | $96.17 | $93.39 | $95.44 | 243,400 | — | — | — | — | — |
| 2019-10-21 | $93.00 | $94.49 | $93.00 | $94.00 | 367,900 | — | — | — | — | — |
| 2019-10-18 | $92.27 | $92.73 | $91.40 | $92.42 | 259,300 | — | — | — | — | — |
| 2019-10-17 | $91.85 | $93.20 | $91.60 | $92.51 | 286,500 | — | — | — | — | — |
| 2019-10-16 | $90.80 | $91.50 | $90.12 | $91.42 | 232,400 | — | — | — | — | — |
| 2019-10-15 | $91.29 | $91.31 | $90.12 | $90.71 | 311,400 | — | — | — | — | — |
| 2019-10-14 | $90.20 | $90.97 | $89.56 | $90.62 | 158,900 | — | — | — | — | — |
| 2019-10-11 | $91.45 | $92.79 | $90.28 | $90.46 | 240,600 | — | — | — | — | — |
| 2019-10-10 | $91.01 | $91.28 | $89.86 | $90.28 | 175,000 | — | — | — | — | — |
| 2019-10-09 | $89.62 | $90.77 | $88.76 | $90.61 | 242,700 | — | — | — | — | — |
| 2019-10-08 | $88.30 | $89.87 | $87.98 | $88.48 | 204,100 | — | — | — | — | — |
| 2019-10-07 | $88.70 | $89.98 | $87.79 | $89.17 | 353,800 | — | — | — | — | — |
| 2019-10-04 | $87.37 | $89.07 | $87.36 | $89.04 | 243,400 | — | — | — | — | — |
| 2019-10-03 | $87.07 | $88.34 | $85.54 | $87.43 | 279,700 | — | — | — | $0.10 | — |
| 2019-10-02 | $88.46 | $88.58 | $86.74 | $87.42 | 288,000 | — | — | — | — | — |
| 2019-10-01 | $90.37 | $91.46 | $88.89 | $89.06 | 309,700 | — | — | — | — | — |
| 2019-09-30 | $89.40 | $91.13 | $89.22 | $90.01 | 253,400 | — | — | — | — | — |
| 2019-09-27 | $91.16 | $91.65 | $89.00 | $89.16 | 260,600 | — | — | — | — | — |
| 2019-09-26 | $90.86 | $91.32 | $89.47 | $90.96 | 267,900 | — | — | — | — | — |
| 2019-09-25 | $89.90 | $91.35 | $88.92 | $91.20 | 315,800 | — | — | — | — | — |
| 2019-09-24 | $90.63 | $91.76 | $89.85 | $89.97 | 432,200 | — | — | — | — | — |
| 2019-09-23 | $90.18 | $92.24 | $90.18 | $90.79 | 405,300 | — | — | — | — | — |
| 2019-09-20 | $91.40 | $91.89 | $90.53 | $90.77 | 1,173,700 | — | — | — | — | — |
| 2019-09-19 | $89.28 | $91.51 | $88.99 | $90.77 | 720,800 | — | — | — | — | — |
| 2019-09-18 | $88.24 | $89.89 | $87.15 | $89.48 | 506,800 | — | — | — | — | — |
| 2019-09-17 | $89.01 | $89.81 | $87.37 | $88.38 | 307,000 | — | — | — | — | — |
| 2019-09-16 | $86.25 | $89.85 | $85.88 | $89.70 | 601,500 | — | — | — | — | — |
| 2019-09-13 | $87.22 | $87.84 | $86.35 | $86.60 | 441,900 | — | — | — | — | — |
| 2019-09-12 | $88.84 | $88.99 | $86.68 | $86.73 | 373,900 | — | — | — | — | — |
| 2019-09-11 | $87.47 | $88.69 | $86.15 | $88.36 | 406,300 | — | — | — | — | — |
| 2019-09-10 | $84.83 | $87.20 | $83.90 | $87.20 | 518,400 | — | — | — | — | — |
| 2019-09-09 | $85.19 | $85.51 | $84.02 | $84.64 | 404,300 | — | — | — | — | — |
| 2019-09-06 | $84.18 | $85.49 | $83.88 | $85.04 | 453,000 | — | — | — | — | — |
| 2019-09-05 | $84.53 | $85.30 | $83.61 | $84.09 | 338,400 | — | — | — | — | — |
| 2019-09-04 | $85.00 | $85.60 | $83.93 | $84.30 | 346,300 | — | — | — | — | — |
| 2019-09-03 | $83.47 | $84.47 | $81.49 | $84.24 | 485,800 | — | — | — | — | — |
| 2019-08-30 | $84.12 | $84.63 | $83.07 | $84.19 | 470,000 | — | — | — | — | — |
| 2019-08-29 | $82.65 | $84.11 | $82.65 | $83.64 | 439,900 | — | — | — | — | — |
| 2019-08-28 | $81.28 | $82.39 | $80.47 | $81.84 | 351,500 | — | — | — | — | — |
| 2019-08-27 | $82.17 | $82.65 | $81.03 | $81.45 | 617,800 | — | — | — | — | — |
| 2019-08-26 | $82.43 | $82.71 | $80.89 | $81.68 | 623,000 | — | — | — | — | — |
| 2019-08-23 | $80.54 | $83.61 | $80.53 | $81.80 | 796,200 | — | — | — | — | — |
| 2019-08-22 | $79.49 | $80.75 | $79.29 | $80.50 | 423,600 | — | — | — | — | — |
| 2019-08-21 | $80.27 | $80.27 | $79.11 | $79.74 | 422,700 | — | — | — | — | — |
| 2019-08-20 | $80.32 | $80.91 | $79.33 | $79.38 | 289,300 | — | — | — | — | — |
| 2019-08-19 | $82.00 | $82.00 | $80.32 | $80.36 | 497,600 | — | — | — | — | — |
| 2019-08-16 | $80.49 | $83.05 | $80.29 | $81.23 | 355,600 | — | — | — | — | — |
| 2019-08-15 | $82.50 | $83.05 | $80.29 | $80.42 | 433,700 | — | — | — | — | — |
| 2019-08-14 | $83.01 | $83.54 | $82.07 | $82.32 | 311,800 | — | — | — | — | — |
| 2019-08-13 | $83.89 | $85.23 | $83.32 | $84.03 | 425,500 | — | — | — | — | — |
| 2019-08-12 | $84.03 | $84.35 | $82.82 | $83.75 | 337,400 | — | — | — | — | — |
| 2019-08-09 | $86.81 | $86.81 | $84.31 | $84.32 | 438,900 | — | — | — | — | — |
| 2019-08-08 | $85.16 | $87.93 | $85.16 | $86.99 | 520,900 | — | — | — | — | — |
| 2019-08-07 | $83.56 | $85.03 | $82.98 | $84.75 | 402,700 | — | — | — | — | — |
| 2019-08-06 | $82.71 | $84.47 | $82.07 | $84.37 | 457,800 | — | — | — | — | — |
| 2019-08-05 | $80.80 | $83.39 | $80.07 | $82.71 | 577,000 | — | — | — | — | — |
| 2019-08-02 | $80.94 | $82.35 | $80.35 | $81.95 | 412,000 | — | — | — | — | — |
| 2019-08-01 | $82.11 | $83.41 | $80.11 | $81.30 | 801,900 | — | — | — | — | — |
| 2019-07-31 | $83.38 | $86.99 | $82.54 | $82.78 | 1,764,300 | — | — | — | — | — |
| 2019-07-30 | $87.32 | $90.56 | $86.84 | $90.27 | 570,200 | — | — | — | — | — |
| 2019-07-29 | $88.45 | $88.63 | $86.32 | $87.50 | 383,600 | — | — | — | — | — |
| 2019-07-26 | $88.74 | $89.97 | $88.38 | $89.21 | 306,300 | — | — | — | — | — |
| 2019-07-25 | $90.38 | $91.30 | $88.39 | $88.51 | 385,700 | — | — | — | — | — |
| 2019-07-24 | $87.30 | $90.41 | $87.30 | $90.21 | 562,400 | — | — | — | — | — |
| 2019-07-23 | $85.42 | $87.65 | $85.42 | $87.63 | 481,500 | — | — | — | — | — |
| 2019-07-22 | $86.33 | $87.30 | $85.21 | $85.23 | 494,800 | — | — | — | — | — |
| 2019-07-19 | $85.65 | $87.64 | $85.59 | $86.01 | 383,800 | — | — | — | — | — |
| 2019-07-18 | $85.08 | $85.96 | $83.37 | $85.52 | 619,700 | — | — | — | — | — |
| 2019-07-17 | $86.63 | $87.13 | $84.76 | $86.42 | 366,200 | — | — | — | — | — |
| 2019-07-16 | $86.86 | $88.06 | $86.64 | $86.68 | 562,400 | — | — | — | — | — |
| 2019-07-15 | $85.95 | $86.94 | $84.51 | $86.50 | 458,400 | — | — | — | — | — |
| 2019-07-12 | $83.84 | $85.62 | $83.63 | $85.36 | 901,100 | — | — | — | — | — |
| 2019-07-11 | $83.81 | $84.49 | $82.93 | $83.99 | 730,400 | — | — | — | — | — |
| 2019-07-10 | $87.25 | $87.64 | $84.85 | $84.98 | 586,700 | — | — | — | — | — |
| 2019-07-09 | $87.40 | $87.90 | $86.80 | $86.93 | 318,100 | — | — | — | — | — |
| 2019-07-08 | $88.89 | $88.89 | $87.14 | $87.54 | 306,500 | — | — | — | — | — |
| 2019-07-05 | $88.87 | $89.92 | $88.78 | $89.39 | 269,800 | — | — | — | — | — |
| 2019-07-03 | $88.35 | $89.71 | $88.00 | $89.41 | 282,200 | — | — | — | — | — |
| 2019-07-02 | $88.10 | $88.12 | $86.66 | $88.11 | 469,200 | — | — | — | — | — |
| 2019-07-01 | $91.07 | $92.51 | $88.05 | $88.09 | 663,100 | — | — | — | — | — |
| 2019-06-28 | $89.19 | $93.07 | $88.81 | $92.70 | 823,000 | — | — | — | — | — |
| 2019-06-27 | $88.90 | $89.65 | $87.98 | $88.94 | 1,216,700 | — | — | — | — | — |
| 2019-06-26 | $87.10 | $89.06 | $86.82 | $88.72 | 440,000 | — | — | — | — | — |
| 2019-06-25 | $87.07 | $87.91 | $86.72 | $87.03 | 379,700 | — | — | — | — | — |
| 2019-06-24 | $88.96 | $88.96 | $86.99 | $87.08 | 404,500 | — | — | — | — | — |
| 2019-06-21 | $87.91 | $89.07 | $87.91 | $88.72 | 789,000 | — | — | — | — | — |
| 2019-06-20 | $88.86 | $89.38 | $88.06 | $88.39 | 375,900 | — | — | — | $0.10 | — |
| 2019-06-19 | $88.49 | $88.51 | $86.51 | $87.75 | 341,200 | — | — | — | — | — |
| 2019-06-18 | $88.82 | $90.05 | $88.52 | $88.54 | 261,300 | — | — | — | — | — |
| 2019-06-17 | $87.49 | $88.68 | $87.25 | $88.08 | 347,500 | — | — | — | — | — |
| 2019-06-14 | $87.90 | $88.00 | $86.19 | $87.76 | 483,500 | — | — | — | — | — |
| 2019-06-13 | $86.14 | $88.28 | $85.65 | $88.23 | 643,200 | — | — | — | — | — |
| 2019-06-12 | $86.97 | $87.62 | $85.28 | $85.68 | 649,000 | — | — | — | — | — |
| 2019-06-11 | $90.94 | $91.98 | $86.46 | $87.48 | 523,300 | — | — | — | — | — |
| 2019-06-10 | $90.11 | $91.17 | $89.69 | $90.29 | 612,400 | — | — | — | — | — |
| 2019-06-07 | $90.35 | $90.44 | $88.89 | $89.66 | 427,200 | — | — | — | — | — |
| 2019-06-06 | $90.70 | $91.03 | $89.06 | $89.68 | 303,800 | — | — | — | — | — |
| 2019-06-05 | $90.89 | $91.35 | $89.72 | $90.49 | 382,400 | — | — | — | — | — |
| 2019-06-04 | $87.55 | $90.98 | $87.55 | $90.95 | 381,800 | — | — | — | — | — |
| 2019-06-03 | $85.96 | $87.47 | $85.58 | $86.80 | 466,600 | — | — | — | — | — |
| 2019-05-31 | $86.06 | $86.79 | $84.89 | $86.06 | 573,700 | — | — | — | — | — |
| 2019-05-30 | $90.24 | $91.86 | $85.75 | $87.26 | 1,204,000 | — | — | — | — | — |
| 2019-05-29 | $87.47 | $87.65 | $86.16 | $87.00 | 510,300 | — | — | — | — | — |
| 2019-05-28 | $87.62 | $89.23 | $87.37 | $88.11 | 429,400 | — | — | — | — | — |
| 2019-05-24 | $88.10 | $88.76 | $86.35 | $87.59 | 462,300 | — | — | — | — | — |
| 2019-05-23 | $88.77 | $89.57 | $86.57 | $87.56 | 512,500 | — | — | — | — | — |
| 2019-05-22 | $90.52 | $90.95 | $89.28 | $89.47 | 375,800 | — | — | — | — | — |
| 2019-05-21 | $90.25 | $91.87 | $89.93 | $91.25 | 361,800 | — | — | — | — | — |
| 2019-05-20 | $90.38 | $91.09 | $89.78 | $90.26 | 466,100 | — | — | — | — | — |
| 2019-05-17 | $91.03 | $93.12 | $90.39 | $91.07 | 560,000 | — | — | — | — | — |
| 2019-05-16 | $92.03 | $93.18 | $87.74 | $91.58 | 910,100 | — | — | — | — | — |
| 2019-05-15 | $86.78 | $88.82 | $86.50 | $88.26 | 532,000 | — | — | — | — | — |
| 2019-05-14 | $87.29 | $88.58 | $86.92 | $87.72 | 467,900 | — | — | — | — | — |
| 2019-05-13 | $88.04 | $88.04 | $86.07 | $86.78 | 478,200 | — | — | — | — | — |
| 2019-05-10 | $88.54 | $89.42 | $87.82 | $89.08 | 571,600 | — | — | — | — | — |
| 2019-05-09 | $88.13 | $89.29 | $87.76 | $88.62 | 407,000 | — | — | — | — | — |
| 2019-05-08 | $89.95 | $90.18 | $88.90 | $88.98 | 347,200 | — | — | — | — | — |
| 2019-05-07 | $89.69 | $90.30 | $89.14 | $89.82 | 445,400 | — | — | — | — | — |
| 2019-05-06 | $89.54 | $91.21 | $88.59 | $90.47 | 357,200 | — | — | — | — | — |
| 2019-05-03 | $90.00 | $90.73 | $89.56 | $90.61 | 323,200 | — | — | — | — | — |
| 2019-05-02 | $89.67 | $90.34 | $88.88 | $89.45 | 687,000 | — | — | — | — | — |
| 2019-05-01 | $91.42 | $91.45 | $89.42 | $89.49 | 442,600 | — | — | — | — | — |
| 2019-04-30 | $91.07 | $91.50 | $89.97 | $90.91 | 502,800 | — | — | — | — | — |
| 2019-04-29 | $90.87 | $91.22 | $89.82 | $90.04 | 398,900 | — | — | — | — | — |
| 2019-04-26 | $89.10 | $90.98 | $88.71 | $90.89 | 325,900 | — | — | — | — | — |
| 2019-04-25 | $90.17 | $90.34 | $88.58 | $89.12 | 519,100 | — | — | — | — | — |
| 2019-04-24 | $90.32 | $91.22 | $89.67 | $90.54 | 604,300 | — | — | — | — | — |
| 2019-04-23 | $90.30 | $90.39 | $88.77 | $89.95 | 593,900 | — | — | — | — | — |
| 2019-04-22 | $89.55 | $91.04 | $89.25 | $90.34 | 664,500 | — | — | — | — | — |
| 2019-04-18 | $91.56 | $92.00 | $89.71 | $90.08 | 1,438,800 | — | — | — | — | — |
| 2019-04-17 | $87.03 | $87.35 | $84.26 | $84.33 | 471,900 | — | — | — | — | — |
| 2019-04-16 | $86.13 | $86.70 | $85.32 | $86.60 | 464,800 | — | — | — | — | — |
| 2019-04-15 | $86.02 | $86.52 | $85.29 | $86.25 | 275,200 | — | — | — | — | — |
| 2019-04-12 | $85.39 | $86.95 | $84.87 | $86.12 | 433,500 | — | — | — | — | — |
| 2019-04-11 | $84.86 | $85.77 | $84.25 | $84.64 | 440,100 | — | — | — | $0.10 | — |
| 2019-04-10 | $84.48 | $85.53 | $84.25 | $84.63 | 419,500 | — | — | — | — | — |
| 2019-04-09 | $85.42 | $85.86 | $84.27 | $84.47 | 399,800 | — | — | — | — | — |
| 2019-04-08 | $85.46 | $86.47 | $85.30 | $85.84 | 346,300 | — | — | — | — | — |
| 2019-04-05 | $85.93 | $86.48 | $85.16 | $85.79 | 506,700 | — | — | — | — | — |
| 2019-04-04 | $84.07 | $85.70 | $83.74 | $84.56 | 614,200 | — | — | — | — | — |
| 2019-04-03 | $84.58 | $84.58 | $83.03 | $83.31 | 762,400 | — | — | — | — | — |
| 2019-04-02 | $82.85 | $84.31 | $81.86 | $83.49 | 1,212,100 | — | — | — | — | — |
| 2019-04-01 | $84.69 | $86.65 | $83.67 | $83.71 | 1,261,800 | — | — | — | — | — |
| 2019-03-29 | $81.47 | $84.49 | $80.21 | $84.30 | 3,243,300 | — | — | — | — | — |
| 2019-03-28 | $72.52 | $73.37 | $71.69 | $73.33 | 463,500 | — | — | — | — | — |
| 2019-03-27 | $71.63 | $72.88 | $71.63 | $72.33 | 661,600 | — | — | — | — | — |
| 2019-03-26 | $73.24 | $73.25 | $71.06 | $71.67 | 626,700 | — | — | — | — | — |
| 2019-03-25 | $71.91 | $72.94 | $71.18 | $72.74 | 460,700 | — | — | — | — | — |
| 2019-03-22 | $73.79 | $73.79 | $71.07 | $71.29 | 523,500 | — | — | — | — | — |
| 2019-03-21 | $71.34 | $75.02 | $71.34 | $74.30 | 1,134,300 | — | — | — | — | — |
| 2019-03-20 | $72.85 | $72.90 | $70.50 | $71.77 | 1,482,100 | — | — | — | — | — |
| 2019-03-19 | $73.03 | $74.19 | $73.03 | $73.48 | 797,800 | — | — | — | — | — |
| 2019-03-18 | $72.38 | $73.08 | $71.93 | $72.79 | 680,800 | — | — | — | — | — |
| 2019-03-15 | $71.85 | $72.77 | $71.64 | $72.25 | 944,500 | — | — | — | — | — |
| 2019-03-14 | $71.49 | $72.26 | $69.58 | $71.63 | 997,300 | — | — | — | — | — |
| 2019-03-13 | $76.58 | $76.58 | $71.66 | $72.10 | 1,674,000 | — | — | — | — | — |
| 2019-03-12 | $78.34 | $78.61 | $76.18 | $76.24 | 966,300 | — | — | — | — | — |
| 2019-03-11 | $78.50 | $79.81 | $77.94 | $78.09 | 799,900 | — | — | — | — | — |
| 2019-03-08 | $78.33 | $79.28 | $77.91 | $79.04 | 712,400 | — | — | — | — | — |
| 2019-03-07 | $78.75 | $79.44 | $77.76 | $78.81 | 740,400 | — | — | — | — | — |
| 2019-03-06 | $79.74 | $80.19 | $78.74 | $79.17 | 930,500 | — | — | — | — | — |
| 2019-03-05 | $79.94 | $80.08 | $78.95 | $79.49 | 1,272,000 | — | — | — | — | — |
| 2019-03-04 | $78.50 | $80.19 | $78.24 | $80.12 | 714,000 | — | — | — | — | — |
| 2019-03-01 | $76.81 | $78.61 | $76.69 | $78.41 | 660,800 | — | — | — | — | — |
| 2019-02-28 | $77.90 | $77.90 | $76.10 | $76.44 | 757,500 | — | — | — | — | — |
| 2019-02-27 | $78.31 | $79.06 | $77.86 | $78.05 | 501,800 | — | — | — | — | — |
| 2019-02-26 | $78.71 | $79.92 | $78.43 | $78.49 | 588,500 | — | — | — | — | — |
| 2019-02-25 | $80.13 | $80.19 | $78.79 | $79.03 | 680,400 | — | — | — | — | — |
| 2019-02-22 | $78.17 | $79.40 | $77.97 | $79.37 | 702,200 | — | — | — | — | — |
| 2019-02-21 | $77.77 | $78.85 | $77.41 | $78.00 | 849,700 | — | — | — | — | — |
| 2019-02-20 | $76.95 | $77.97 | $76.81 | $77.90 | 624,000 | — | — | — | — | — |
| 2019-02-19 | $76.09 | $77.68 | $75.58 | $76.66 | 949,600 | — | — | — | — | — |
| 2019-02-15 | $74.30 | $76.78 | $73.71 | $76.15 | 884,200 | — | — | — | — | — |
| 2019-02-14 | $73.89 | $74.48 | $72.25 | $73.73 | 723,400 | — | — | — | — | — |
| 2019-02-13 | $74.70 | $75.35 | $73.04 | $73.37 | 643,600 | — | — | — | — | — |
| 2019-02-12 | $72.50 | $74.87 | $72.28 | $74.22 | 891,700 | — | — | — | — | — |
| 2019-02-11 | $71.61 | $72.65 | $71.09 | $72.46 | 529,500 | — | — | — | — | — |
| 2019-02-08 | $71.56 | $72.06 | $70.75 | $71.53 | 481,400 | — | — | — | — | — |
| 2019-02-07 | $70.78 | $72.32 | $70.50 | $71.80 | 591,500 | — | — | — | — | — |
| 2019-02-06 | $73.04 | $73.60 | $70.76 | $70.84 | 479,300 | — | — | — | — | — |
| 2019-02-05 | $72.57 | $73.11 | $71.99 | $73.01 | 618,000 | — | — | — | — | — |
| 2019-02-04 | $73.09 | $73.68 | $71.79 | $72.02 | 717,000 | — | — | — | — | — |
| 2019-02-01 | $71.02 | $73.28 | $70.50 | $73.24 | 1,014,000 | — | — | — | — | — |
| 2019-01-31 | $70.52 | $72.10 | $69.59 | $71.00 | 750,900 | — | — | — | — | — |
| 2019-01-30 | $71.14 | $72.58 | $70.31 | $70.55 | 882,600 | — | — | — | — | — |
| 2019-01-29 | $69.38 | $71.72 | $68.90 | $70.96 | 1,020,600 | — | — | — | — | — |
| 2019-01-28 | $66.48 | $69.24 | $66.28 | $68.79 | 787,500 | — | — | — | — | — |
| 2019-01-25 | $66.05 | $67.74 | $65.74 | $67.24 | 552,400 | — | — | — | — | — |
| 2019-01-24 | $64.18 | $66.69 | $64.18 | $66.55 | 696,700 | — | — | — | — | — |
| 2019-01-23 | $68.00 | $68.00 | $63.53 | $64.45 | 768,500 | — | — | — | — | — |
| 2019-01-22 | $68.00 | $69.15 | $66.71 | $68.07 | 790,300 | — | — | — | — | — |
| 2019-01-18 | $66.38 | $69.19 | $66.18 | $68.36 | 582,200 | — | — | — | — | — |
| 2019-01-17 | $64.27 | $66.15 | $64.22 | $65.79 | 730,300 | — | — | — | — | — |
| 2019-01-16 | $64.06 | $65.42 | $64.06 | $64.59 | 402,000 | — | — | — | — | — |
| 2019-01-15 | $65.46 | $65.86 | $63.42 | $64.21 | 597,900 | — | — | — | — | — |
| 2019-01-14 | $65.37 | $66.32 | $64.79 | $65.50 | 1,270,100 | — | — | — | — | — |
| 2019-01-11 | $66.90 | $67.46 | $65.40 | $65.67 | 756,700 | — | — | — | — | — |
| 2019-01-10 | $67.82 | $67.93 | $66.97 | $67.37 | 683,700 | — | — | — | — | — |
| 2019-01-09 | $66.73 | $68.21 | $66.22 | $67.95 | 553,400 | — | — | — | — | — |
| 2019-01-08 | $66.17 | $66.81 | $65.11 | $66.36 | 1,067,800 | — | — | — | — | — |
| 2019-01-07 | $63.77 | $66.58 | $63.43 | $65.75 | 678,300 | — | — | — | — | — |
| 2019-01-04 | $62.63 | $64.67 | $62.27 | $64.07 | 884,400 | — | — | — | — | — |
| 2019-01-03 | $61.71 | $63.60 | $61.03 | $61.84 | 578,700 | — | — | — | — | — |
| 2019-01-02 | $59.84 | $62.60 | $59.15 | $61.75 | 1,027,200 | — | — | — | — | — |
| 2018-12-31 | $60.83 | $61.43 | $60.22 | $61.03 | 537,500 | — | — | — | — | — |
| 2018-12-28 | $60.98 | $61.43 | $60.10 | $60.74 | 435,200 | — | — | — | — | — |
| 2018-12-27 | $58.90 | $60.89 | $58.60 | $60.86 | 507,700 | — | — | — | — | — |
| 2018-12-26 | $57.79 | $59.92 | $57.00 | $59.92 | 526,900 | — | — | — | — | — |
| 2018-12-24 | $58.12 | $59.14 | $57.36 | $57.48 | 276,600 | — | — | — | — | — |
| 2018-12-21 | $59.65 | $60.56 | $58.10 | $58.58 | 1,700,000 | — | — | — | — | — |
| 2018-12-20 | $60.49 | $61.11 | $58.94 | $59.41 | 465,200 | — | — | — | $0.10 | — |
| 2018-12-19 | $61.54 | $63.08 | $60.74 | $60.96 | 471,000 | — | — | — | — | — |
| 2018-12-18 | $61.98 | $63.06 | $61.06 | $61.40 | 584,000 | — | — | — | — | — |
| 2018-12-17 | $61.13 | $63.01 | $60.72 | $61.71 | 712,300 | — | — | — | — | — |
| 2018-12-14 | $60.48 | $62.07 | $60.36 | $61.24 | 901,000 | — | — | — | — | — |
| 2018-12-13 | $65.80 | $65.99 | $61.07 | $61.27 | 648,700 | — | — | — | — | — |
| 2018-12-12 | $65.48 | $65.98 | $64.45 | $64.88 | 711,300 | — | — | — | — | — |
| 2018-12-11 | $67.42 | $67.42 | $64.38 | $64.45 | 669,100 | — | — | — | — | — |
| 2018-12-10 | $66.70 | $67.33 | $65.67 | $66.07 | 664,800 | — | — | — | — | — |
| 2018-12-07 | $68.26 | $69.67 | $66.83 | $66.88 | 559,000 | — | — | — | — | — |
| 2018-12-06 | $66.51 | $68.16 | $66.00 | $68.00 | 671,400 | — | — | — | — | — |
| 2018-12-04 | $72.06 | $72.09 | $67.39 | $67.40 | 2,383,700 | — | — | — | — | — |
| 2018-12-03 | $74.66 | $74.99 | $72.41 | $72.70 | 423,400 | — | — | — | — | — |
| 2018-11-30 | $72.84 | $73.89 | $72.39 | $73.00 | 394,100 | — | — | — | — | — |
| 2018-11-29 | $73.76 | $74.63 | $73.01 | $73.22 | 294,900 | — | — | — | — | — |
| 2018-11-28 | $72.28 | $74.23 | $71.03 | $73.75 | 444,100 | — | — | — | — | — |
| 2018-11-27 | $71.10 | $72.44 | $71.00 | $72.16 | 524,000 | — | — | — | — | — |
| 2018-11-26 | $70.64 | $72.01 | $70.25 | $71.33 | 540,200 | — | — | — | — | — |
| 2018-11-23 | $69.43 | $70.34 | $69.33 | $69.60 | 112,200 | — | — | — | — | — |
| 2018-11-21 | $68.28 | $70.96 | $68.28 | $69.97 | 526,800 | — | — | — | — | — |
| 2018-11-20 | $69.07 | $69.75 | $67.22 | $67.93 | 679,800 | — | — | — | — | — |
| 2018-11-19 | $72.21 | $72.62 | $69.87 | $70.10 | 489,500 | — | — | — | — | — |
| 2018-11-16 | $73.37 | $73.91 | $71.93 | $72.50 | 537,900 | — | — | — | — | — |
| 2018-11-15 | $72.66 | $74.45 | $72.03 | $73.83 | 393,300 | — | — | — | — | — |
| 2018-11-14 | $74.51 | $75.31 | $73.10 | $73.31 | 842,700 | — | — | — | — | — |
| 2018-11-13 | $73.98 | $75.29 | $73.55 | $73.55 | 312,600 | — | — | — | — | — |
| 2018-11-12 | $75.47 | $75.78 | $73.36 | $73.66 | 815,100 | — | — | — | — | — |
| 2018-11-09 | $75.82 | $76.59 | $74.64 | $75.48 | 554,500 | — | — | — | — | — |
| 2018-11-08 | $76.77 | $77.05 | $75.67 | $76.42 | 457,500 | — | — | — | — | — |
| 2018-11-07 | $78.98 | $79.26 | $77.26 | $77.47 | 652,100 | — | — | — | — | — |
| 2018-11-06 | $75.85 | $79.07 | $75.20 | $77.84 | 893,900 | — | — | — | — | — |
| 2018-11-05 | $77.45 | $78.10 | $76.14 | $76.17 | 588,000 | — | — | — | — | — |
| 2018-11-02 | $77.70 | $78.02 | $76.22 | $77.53 | 812,500 | — | — | — | — | — |
| 2018-11-01 | $73.99 | $77.32 | $73.41 | $77.08 | 879,300 | — | — | — | — | — |
| 2018-10-31 | $73.13 | $76.27 | $73.13 | $73.84 | 1,063,200 | — | — | — | — | — |
| 2018-10-30 | $68.17 | $72.85 | $67.08 | $72.67 | 1,741,800 | — | — | — | — | — |
| 2018-10-29 | $68.77 | $69.46 | $64.95 | $65.79 | 1,391,500 | — | — | — | — | — |
| 2018-10-26 | $68.18 | $69.10 | $65.62 | $67.76 | 848,600 | — | — | — | — | — |
| 2018-10-25 | $68.40 | $69.85 | $68.22 | $68.48 | 752,100 | — | — | — | — | — |
| 2018-10-24 | $70.71 | $71.27 | $68.19 | $68.33 | 742,300 | — | — | — | — | — |
| 2018-10-23 | $70.61 | $71.50 | $68.18 | $70.80 | 1,531,800 | — | — | — | — | — |
| 2018-10-22 | $73.09 | $73.98 | $71.48 | $71.58 | 828,400 | — | — | — | — | — |
| 2018-10-19 | $74.45 | $75.14 | $72.70 | $72.89 | 627,700 | — | — | — | — | — |
| 2018-10-18 | $76.25 | $76.80 | $73.95 | $74.32 | 1,260,000 | — | — | — | — | — |
| 2018-10-17 | $78.88 | $79.99 | $76.57 | $77.03 | 834,500 | — | — | — | — | — |
| 2018-10-16 | $80.00 | $80.02 | $78.89 | $79.87 | 865,900 | — | — | — | — | — |
| 2018-10-15 | $79.37 | $80.52 | $79.37 | $79.87 | 959,900 | — | — | — | — | — |
| 2018-10-12 | $80.77 | $81.00 | $79.22 | $79.49 | 542,100 | — | — | — | — | — |
| 2018-10-11 | $80.18 | $80.83 | $79.26 | $79.70 | 680,600 | — | — | — | — | — |
| 2018-10-10 | $82.28 | $83.08 | $80.65 | $80.76 | 420,500 | — | — | — | — | — |
| 2018-10-09 | $83.23 | $83.88 | $82.78 | $82.95 | 398,000 | — | — | — | — | — |
| 2018-10-08 | $81.77 | $83.68 | $81.42 | $83.52 | 319,500 | — | — | — | — | — |
| 2018-10-05 | $84.94 | $85.39 | $81.25 | $82.04 | 698,700 | — | — | — | — | — |
| 2018-10-04 | $85.84 | $86.92 | $85.06 | $85.12 | 617,500 | — | — | — | $0.10 | — |
| 2018-10-03 | $86.31 | $86.36 | $85.22 | $86.23 | 536,200 | — | — | — | — | — |
| 2018-10-02 | $85.66 | $86.28 | $85.25 | $85.82 | 460,100 | — | — | — | — | — |
| 2018-10-01 | $85.50 | $87.14 | $85.47 | $85.91 | 716,800 | — | — | — | — | — |
| 2018-09-28 | $84.33 | $85.50 | $83.63 | $85.24 | 696,400 | — | — | — | — | — |
| 2018-09-27 | $85.60 | $86.04 | $84.71 | $84.82 | 502,600 | — | — | — | — | — |
| 2018-09-26 | $86.71 | $87.23 | $85.15 | $85.26 | 398,800 | — | — | — | — | — |
| 2018-09-25 | $86.58 | $87.34 | $85.90 | $86.72 | 415,500 | — | — | — | — | — |
| 2018-09-24 | $86.78 | $87.07 | $86.10 | $86.47 | 512,000 | — | — | — | — | — |
| 2018-09-21 | $87.91 | $88.18 | $87.05 | $87.25 | 886,800 | — | — | — | — | — |
| 2018-09-20 | $87.45 | $88.63 | $87.01 | $87.38 | 545,700 | — | — | — | — | — |
| 2018-09-19 | $86.61 | $88.45 | $86.61 | $87.10 | 351,900 | — | — | — | — | — |
| 2018-09-18 | $86.59 | $87.18 | $86.35 | $86.83 | 766,300 | — | — | — | — | — |
| 2018-09-17 | $88.00 | $88.52 | $86.49 | $86.59 | 550,300 | — | — | — | — | — |
| 2018-09-14 | $88.05 | $88.39 | $86.88 | $87.57 | 551,500 | — | — | — | — | — |
| 2018-09-13 | $89.17 | $89.93 | $87.79 | $87.98 | 419,300 | — | — | — | — | — |
| 2018-09-12 | $87.62 | $88.87 | $87.38 | $88.46 | 1,102,100 | — | — | — | — | — |
| 2018-09-11 | $86.42 | $88.41 | $85.84 | $87.65 | 766,000 | — | — | — | — | — |
| 2018-09-10 | $89.17 | $89.35 | $85.91 | $86.64 | 1,181,600 | — | — | — | — | — |
| 2018-09-07 | $89.69 | $90.09 | $88.43 | $89.20 | 543,500 | — | — | — | — | — |
| 2018-09-06 | $91.33 | $91.83 | $88.97 | $89.92 | 520,900 | — | — | — | — | — |
| 2018-09-05 | $91.35 | $91.64 | $90.34 | $90.95 | 422,500 | — | — | — | — | — |
| 2018-09-04 | $92.22 | $92.22 | $90.70 | $91.12 | 426,000 | — | — | — | — | — |
| 2018-08-31 | $92.05 | $92.92 | $91.79 | $92.33 | 773,200 | — | — | — | — | — |
| 2018-08-30 | $93.45 | $93.76 | $92.13 | $92.38 | 673,600 | — | — | — | — | — |
| 2018-08-29 | $94.80 | $95.00 | $93.29 | $93.48 | 990,100 | — | — | — | — | — |
| 2018-08-28 | $95.82 | $95.94 | $94.20 | $94.93 | 438,300 | — | — | — | — | — |
| 2018-08-27 | $95.82 | $96.94 | $95.45 | $95.74 | 566,400 | — | — | — | — | — |
| 2018-08-24 | $95.39 | $96.18 | $95.09 | $95.48 | 388,500 | — | — | — | — | — |
| 2018-08-23 | $96.16 | $96.32 | $95.08 | $95.50 | 349,000 | — | — | — | — | — |
| 2018-08-22 | $95.58 | $96.48 | $95.58 | $96.16 | 583,900 | — | — | — | — | — |
| 2018-08-21 | $94.72 | $96.82 | $94.72 | $95.64 | 454,800 | — | — | — | — | — |
| 2018-08-20 | $94.64 | $94.78 | $93.83 | $94.40 | 448,400 | — | — | — | — | — |
| 2018-08-17 | $94.75 | $95.03 | $94.28 | $94.39 | 305,700 | — | — | — | — | — |
| 2018-08-16 | $95.68 | $96.07 | $94.52 | $94.65 | 470,800 | — | — | — | — | — |
| 2018-08-15 | $96.42 | $97.09 | $94.85 | $95.11 | 888,900 | — | — | — | — | — |
| 2018-08-14 | $96.74 | $97.49 | $96.00 | $97.10 | 422,800 | — | — | — | — | — |
| 2018-08-13 | $97.07 | $97.67 | $96.02 | $96.38 | 286,600 | — | — | — | — | — |
| 2018-08-10 | $97.79 | $98.33 | $96.97 | $97.25 | 272,700 | — | — | — | — | — |
| 2018-08-09 | $98.90 | $99.38 | $98.28 | $98.50 | 449,600 | — | — | — | — | — |
| 2018-08-08 | $100.24 | $100.32 | $98.89 | $99.08 | 227,900 | — | — | — | — | — |
| 2018-08-07 | $100.34 | $102.05 | $100.15 | $100.35 | 256,200 | — | — | — | — | — |
| 2018-08-06 | $99.37 | $100.54 | $99.13 | $99.98 | 304,800 | — | — | — | — | — |
| 2018-08-03 | $99.35 | $100.13 | $99.00 | $99.66 | 308,000 | — | — | — | — | — |
| 2018-08-02 | $97.01 | $100.04 | $97.01 | $99.37 | 413,400 | — | — | — | — | — |
| 2018-08-01 | $98.92 | $99.82 | $97.13 | $97.73 | 610,300 | — | — | — | — | — |
| 2018-07-31 | $101.08 | $101.87 | $98.50 | $99.35 | 887,800 | — | — | — | — | — |
| 2018-07-30 | $101.00 | $105.37 | $99.24 | $101.92 | 1,580,200 | — | — | — | — | — |
| 2018-07-27 | $105.90 | $108.99 | $105.37 | $108.38 | 957,600 | — | — | — | — | — |
| 2018-07-26 | $107.23 | $107.26 | $104.41 | $105.71 | 909,600 | — | — | — | — | — |
| 2018-07-25 | $108.57 | $108.57 | $105.45 | $106.95 | 697,000 | — | — | — | — | — |
| 2018-07-24 | $109.19 | $111.42 | $108.91 | $109.23 | 585,400 | — | — | — | — | — |
| 2018-07-23 | $107.95 | $108.76 | $107.73 | $107.90 | 268,900 | — | — | — | — | — |
| 2018-07-20 | $108.74 | $109.05 | $108.03 | $108.13 | 322,400 | — | — | — | — | — |
| 2018-07-19 | $107.56 | $109.06 | $107.16 | $108.71 | 384,700 | — | — | — | — | — |
| 2018-07-18 | $107.84 | $108.48 | $106.93 | $107.66 | 556,300 | — | — | — | — | — |
| 2018-07-17 | $106.19 | $108.60 | $106.19 | $107.83 | 421,600 | — | — | — | — | — |
| 2018-07-16 | $107.52 | $107.52 | $105.54 | $106.54 | 223,400 | — | — | — | — | — |
| 2018-07-13 | $106.91 | $108.27 | $106.16 | $107.33 | 246,500 | — | — | — | — | — |
| 2018-07-12 | $107.39 | $107.39 | $105.87 | $106.76 | 156,800 | — | — | — | — | — |
| 2018-07-11 | $106.58 | $107.42 | $105.95 | $106.61 | 381,600 | — | — | — | — | — |
| 2018-07-10 | $107.83 | $108.86 | $107.31 | $107.68 | 227,600 | — | — | — | — | — |
| 2018-07-09 | $108.00 | $108.53 | $106.79 | $108.09 | 322,600 | — | — | — | — | — |
| 2018-07-06 | $105.98 | $108.38 | $105.37 | $107.50 | 452,400 | — | — | — | — | — |
| 2018-07-05 | $106.24 | $106.24 | $104.17 | $105.91 | 301,700 | — | — | — | — | — |
| 2018-07-03 | $104.80 | $106.48 | $104.53 | $105.57 | 193,900 | — | — | — | — | — |
| 2018-07-02 | $103.95 | $105.05 | $102.80 | $104.16 | 668,800 | — | — | — | — | — |
| 2018-06-29 | $105.81 | $106.60 | $104.91 | $104.97 | 507,200 | — | — | — | — | — |
| 2018-06-28 | $104.89 | $105.58 | $102.98 | $105.17 | 762,700 | — | — | — | — | — |
| 2018-06-27 | $107.21 | $107.31 | $104.38 | $105.26 | 700,800 | — | — | — | — | — |
| 2018-06-26 | $107.22 | $107.88 | $106.10 | $106.86 | 356,300 | — | — | — | — | — |
| 2018-06-25 | $108.59 | $108.59 | $106.07 | $107.31 | 463,100 | — | — | — | — | — |
| 2018-06-22 | $109.54 | $109.86 | $107.74 | $108.66 | 451,900 | — | — | — | — | — |
| 2018-06-21 | $111.17 | $111.60 | $108.27 | $108.52 | 424,700 | — | — | — | $0.10 | — |
| 2018-06-20 | $111.76 | $111.96 | $110.76 | $111.60 | 312,500 | — | — | — | — | — |
| 2018-06-19 | $110.97 | $111.64 | $110.34 | $111.05 | 331,100 | — | — | — | — | — |
| 2018-06-18 | $111.71 | $112.91 | $111.00 | $112.30 | 394,500 | — | — | — | — | — |
| 2018-06-15 | $111.96 | $112.88 | $111.25 | $112.22 | 413,200 | — | — | — | — | — |
| 2018-06-14 | $113.44 | $113.44 | $111.96 | $112.25 | 347,200 | — | — | — | — | — |
| 2018-06-13 | $113.68 | $115.75 | $112.23 | $112.93 | 1,068,700 | — | — | — | — | — |
| 2018-06-12 | $111.79 | $112.34 | $111.15 | $111.93 | 288,500 | — | — | — | — | — |
| 2018-06-11 | $112.00 | $112.60 | $110.72 | $111.69 | 487,800 | — | — | — | — | — |
| 2018-06-08 | $111.11 | $112.15 | $110.38 | $111.74 | 378,800 | — | — | — | — | — |
| 2018-06-07 | $109.75 | $112.58 | $109.18 | $111.10 | 577,800 | — | — | — | — | — |
| 2018-06-06 | $109.11 | $109.87 | $108.12 | $109.67 | 232,800 | — | — | — | — | — |
| 2018-06-05 | $109.04 | $110.55 | $108.86 | $109.04 | 194,400 | — | — | — | — | — |
| 2018-06-04 | $108.62 | $109.18 | $107.91 | $109.01 | 178,400 | — | — | — | — | — |
| 2018-06-01 | $109.20 | $109.86 | $108.07 | $108.16 | 336,100 | — | — | — | — | — |
| 2018-05-31 | $109.00 | $110.50 | $107.65 | $108.38 | 525,400 | — | — | — | — | — |
| 2018-05-30 | $107.81 | $109.12 | $107.48 | $108.16 | 605,200 | — | — | — | — | — |
| 2018-05-29 | $105.97 | $108.33 | $105.92 | $107.73 | 442,300 | — | — | — | — | — |
| 2018-05-25 | $107.35 | $107.96 | $106.76 | $107.10 | 565,400 | — | — | — | — | — |
| 2018-05-24 | $108.79 | $109.76 | $107.39 | $107.46 | 479,800 | — | — | — | — | — |
| 2018-05-23 | $108.25 | $109.19 | $107.53 | $108.93 | 425,500 | — | — | — | — | — |
| 2018-05-22 | $109.86 | $110.16 | $108.33 | $108.39 | 351,400 | — | — | — | — | — |
| 2018-05-21 | $109.60 | $110.90 | $109.24 | $109.54 | 318,000 | — | — | — | — | — |
| 2018-05-18 | $106.32 | $109.62 | $106.32 | $109.41 | 444,700 | — | — | — | — | — |
| 2018-05-17 | $107.57 | $108.00 | $105.88 | $106.24 | 773,100 | — | — | — | — | — |
| 2018-05-16 | $107.76 | $110.33 | $107.42 | $107.76 | 545,700 | — | — | — | — | — |
| 2018-05-15 | $104.00 | $111.34 | $103.97 | $108.13 | 1,149,000 | — | — | — | — | — |
| 2018-05-14 | $105.92 | $107.19 | $105.41 | $105.81 | 612,700 | — | — | — | — | — |
| 2018-05-11 | $104.91 | $106.62 | $104.57 | $106.05 | 425,800 | — | — | — | — | — |
| 2018-05-10 | $104.85 | $106.16 | $104.19 | $104.46 | 387,200 | — | — | — | — | — |
| 2018-05-09 | $104.46 | $104.83 | $102.67 | $104.61 | 414,900 | — | — | — | — | — |
| 2018-05-08 | $101.73 | $105.12 | $101.72 | $103.67 | 532,400 | — | — | — | — | — |
| 2018-05-07 | $101.81 | $102.98 | $100.98 | $101.82 | 313,200 | — | — | — | — | — |
| 2018-05-04 | $99.66 | $104.51 | $99.36 | $101.75 | 612,000 | — | — | — | — | — |
| 2018-05-03 | $100.46 | $101.24 | $97.16 | $100.25 | 545,900 | — | — | — | — | — |
| 2018-05-02 | $98.57 | $101.23 | $98.45 | $99.78 | 390,000 | — | — | — | — | — |
| 2018-05-01 | $98.81 | $99.05 | $95.48 | $98.11 | 855,600 | — | — | — | — | — |
| 2018-04-30 | $101.72 | $102.60 | $98.83 | $98.96 | 461,800 | — | — | — | — | — |
| 2018-04-27 | $101.38 | $101.74 | $100.54 | $101.57 | 238,300 | — | — | — | — | — |
| 2018-04-26 | $101.09 | $101.55 | $99.91 | $101.42 | 349,700 | — | — | — | — | — |
| 2018-04-25 | $99.30 | $101.38 | $99.02 | $100.45 | 539,200 | — | — | — | — | — |
| 2018-04-24 | $102.37 | $103.35 | $98.85 | $99.82 | 318,000 | — | — | — | — | — |
| 2018-04-23 | $101.79 | $102.28 | $100.73 | $101.64 | 362,100 | — | — | — | — | — |
| 2018-04-20 | $101.69 | $102.20 | $100.67 | $100.88 | 401,900 | — | — | — | — | — |
| 2018-04-19 | $102.86 | $102.86 | $100.63 | $101.27 | 224,900 | — | — | — | — | — |
| 2018-04-18 | $102.90 | $103.86 | $101.88 | $102.83 | 207,600 | — | — | — | — | — |
| 2018-04-17 | $101.21 | $103.41 | $100.29 | $102.36 | 444,700 | — | — | — | — | — |
| 2018-04-16 | $99.19 | $100.82 | $99.11 | $99.79 | 276,600 | — | — | — | — | — |
| 2018-04-13 | $100.48 | $100.48 | $98.33 | $98.99 | 458,600 | — | — | — | — | — |
| 2018-04-12 | $100.74 | $100.86 | $99.59 | $100.21 | 391,200 | — | — | — | — | — |
| 2018-04-11 | $99.87 | $100.98 | $99.77 | $100.48 | 308,000 | — | — | — | $0.10 | — |
| 2018-04-10 | $99.83 | $101.44 | $99.19 | $100.95 | 401,800 | — | — | — | — | — |
| 2018-04-09 | $99.82 | $100.00 | $98.22 | $98.37 | 485,900 | — | — | — | — | — |
| 2018-04-06 | $101.22 | $101.88 | $99.11 | $99.65 | 494,700 | — | — | — | — | — |
| 2018-04-05 | $102.21 | $103.29 | $101.87 | $102.31 | 469,000 | — | — | — | — | — |
| 2018-04-04 | $98.54 | $101.55 | $98.39 | $101.35 | 496,700 | — | — | — | — | — |
| 2018-04-03 | $99.01 | $100.57 | $97.49 | $100.34 | 512,900 | — | — | — | — | — |
| 2018-04-02 | $102.23 | $103.19 | $98.23 | $98.96 | 656,900 | — | — | — | — | — |
| 2018-03-29 | $100.70 | $103.36 | $100.55 | $103.05 | 466,200 | — | — | — | — | — |
| 2018-03-28 | $102.26 | $102.85 | $99.94 | $100.14 | 544,500 | — | — | — | — | — |
| 2018-03-27 | $105.54 | $105.54 | $101.76 | $102.24 | 728,300 | — | — | — | — | — |
| 2018-03-26 | $102.20 | $106.16 | $101.33 | $105.57 | 1,416,100 | — | — | — | — | — |
| 2018-03-23 | $99.60 | $100.98 | $98.28 | $99.32 | 918,300 | — | — | — | — | — |
| 2018-03-22 | $96.88 | $98.19 | $95.89 | $95.90 | 466,700 | — | — | — | — | — |
| 2018-03-21 | $97.43 | $99.16 | $97.11 | $97.71 | 787,900 | — | — | — | — | — |
| 2018-03-20 | $98.13 | $98.95 | $97.01 | $97.43 | 352,200 | — | — | — | — | — |
| 2018-03-19 | $98.14 | $98.94 | $96.72 | $97.98 | 506,500 | — | — | — | — | — |
| 2018-03-16 | $98.29 | $100.10 | $98.29 | $99.19 | 630,600 | — | — | — | — | — |
| 2018-03-15 | $100.87 | $101.22 | $98.51 | $98.72 | 625,600 | — | — | — | — | — |
| 2018-03-14 | $102.97 | $103.05 | $100.58 | $100.87 | 426,600 | — | — | — | — | — |
| 2018-03-13 | $103.24 | $103.67 | $102.40 | $102.53 | 386,900 | — | — | — | — | — |
| 2018-03-12 | $103.07 | $103.38 | $102.07 | $102.80 | 296,400 | — | — | — | — | — |
| 2018-03-09 | $102.71 | $103.03 | $101.91 | $102.79 | 568,100 | — | — | — | — | — |
| 2018-03-08 | $103.23 | $103.72 | $100.76 | $101.95 | 495,500 | — | — | — | — | — |
| 2018-03-07 | $102.67 | $104.06 | $102.30 | $103.00 | 387,300 | — | — | — | — | — |
| 2018-03-06 | $102.86 | $104.41 | $102.23 | $103.81 | 488,600 | — | — | — | — | — |
| 2018-03-05 | $100.68 | $102.91 | $100.18 | $102.25 | 250,600 | — | — | — | — | — |
| 2018-03-02 | $100.48 | $101.64 | $99.12 | $101.35 | 397,500 | — | — | — | — | — |
| 2018-03-01 | $100.60 | $102.46 | $99.51 | $101.08 | 463,700 | — | — | — | — | — |
| 2018-02-28 | $102.67 | $102.67 | $100.10 | $100.23 | 434,800 | — | — | — | — | — |
| 2018-02-27 | $104.96 | $105.84 | $102.41 | $102.41 | 287,600 | — | — | — | — | — |
| 2018-02-26 | $104.53 | $105.56 | $102.71 | $105.13 | 497,500 | — | — | — | — | — |
| 2018-02-23 | $103.78 | $104.43 | $103.02 | $104.37 | 294,500 | — | — | — | — | — |
| 2018-02-22 | $101.92 | $104.12 | $101.35 | $103.41 | 471,600 | — | — | — | — | — |
| 2018-02-21 | $102.44 | $103.50 | $101.31 | $101.59 | 403,500 | — | — | — | — | — |
| 2018-02-20 | $102.34 | $104.01 | $101.00 | $102.32 | 629,600 | — | — | — | — | — |
| 2018-02-16 | $106.83 | $107.54 | $102.61 | $102.75 | 780,200 | — | — | — | — | — |
| 2018-02-15 | $104.85 | $106.80 | $103.90 | $106.58 | 614,400 | — | — | — | — | — |
| 2018-02-14 | $102.92 | $105.13 | $102.67 | $104.09 | 693,900 | — | — | — | — | — |
| 2018-02-13 | $103.40 | $105.04 | $102.80 | $103.57 | 413,100 | — | — | — | — | — |
| 2018-02-12 | $103.11 | $104.27 | $101.67 | $103.31 | 464,000 | — | — | — | — | — |
| 2018-02-09 | $102.29 | $103.80 | $99.23 | $102.16 | 661,700 | — | — | — | — | — |
| 2018-02-08 | $106.56 | $106.56 | $101.29 | $101.32 | 702,500 | — | — | — | — | — |
| 2018-02-07 | $105.98 | $108.82 | $105.98 | $106.61 | 667,700 | — | — | — | — | — |
| 2018-02-06 | $103.00 | $107.87 | $102.57 | $106.50 | 845,000 | — | — | — | — | — |
| 2018-02-05 | $108.00 | $109.16 | $103.08 | $105.38 | 780,500 | — | — | — | — | — |
| 2018-02-02 | $111.52 | $112.02 | $109.25 | $109.33 | 755,600 | — | — | — | — | — |
| 2018-02-01 | $112.06 | $114.37 | $110.65 | $112.82 | 936,200 | — | — | — | — | — |
| 2018-01-31 | $115.82 | $115.87 | $107.75 | $112.05 | 2,352,400 | — | — | — | — | — |
| 2018-01-30 | $117.16 | $118.35 | $115.73 | $117.64 | 862,600 | — | — | — | — | — |
| 2018-01-29 | $120.15 | $120.29 | $117.89 | $118.05 | 274,100 | — | — | — | — | — |
| 2018-01-26 | $119.48 | $120.43 | $118.65 | $120.30 | 372,000 | — | — | — | — | — |
| 2018-01-25 | $119.31 | $119.33 | $117.62 | $118.68 | 359,700 | — | — | — | — | — |
| 2018-01-24 | $118.47 | $120.23 | $118.15 | $118.67 | 406,800 | — | — | — | — | — |
| 2018-01-23 | $117.70 | $118.43 | $116.25 | $118.15 | 328,400 | — | — | — | — | — |
| 2018-01-22 | $116.82 | $117.84 | $115.69 | $117.80 | 373,500 | — | — | — | — | — |
| 2018-01-19 | $116.23 | $117.08 | $115.88 | $117.02 | 215,600 | — | — | — | — | — |
| 2018-01-18 | $116.98 | $117.77 | $115.60 | $115.89 | 461,400 | — | — | — | — | — |
| 2018-01-17 | $117.83 | $118.47 | $116.75 | $116.86 | 531,200 | — | — | — | — | — |
| 2018-01-16 | $121.53 | $122.49 | $117.34 | $117.83 | 500,600 | — | — | — | — | — |
| 2018-01-12 | $119.78 | $121.13 | $118.70 | $120.07 | 522,300 | — | — | — | — | — |
| 2018-01-11 | $117.38 | $119.76 | $116.72 | $119.32 | 399,000 | — | — | — | — | — |
| 2018-01-10 | $117.00 | $117.32 | $115.81 | $116.83 | 511,400 | — | — | — | — | — |
| 2018-01-09 | $119.83 | $119.83 | $117.35 | $117.46 | 416,000 | — | — | — | — | — |
| 2018-01-08 | $118.78 | $119.83 | $118.27 | $119.63 | 334,300 | — | — | — | — | — |
| 2018-01-05 | $117.04 | $118.57 | $116.09 | $118.52 | 538,800 | — | — | — | — | — |
| 2018-01-04 | $117.81 | $118.24 | $116.58 | $117.00 | 429,700 | — | — | — | — | — |
| 2018-01-03 | $117.46 | $118.23 | $116.66 | $117.42 | 411,900 | — | — | — | — | — |
| 2018-01-02 | $113.82 | $117.54 | $113.48 | $117.09 | 716,000 | — | — | — | — | — |
| 2017-12-29 | $112.28 | $113.64 | $112.01 | $113.30 | 411,900 | — | — | — | — | — |
| 2017-12-28 | $112.62 | $112.62 | $111.40 | $112.28 | 172,300 | — | — | — | — | — |
| 2017-12-27 | $111.68 | $112.55 | $111.00 | $112.06 | 342,000 | — | — | — | — | — |
| 2017-12-26 | $110.03 | $111.67 | $109.55 | $111.27 | 367,500 | — | — | — | — | — |
| 2017-12-22 | $110.55 | $110.89 | $109.41 | $109.76 | 300,400 | — | — | — | — | — |
| 2017-12-21 | $109.29 | $110.89 | $108.62 | $110.42 | 309,600 | — | — | — | $0.10 | — |
| 2017-12-20 | $108.20 | $109.29 | $107.64 | $108.97 | 427,900 | — | — | — | — | — |
| 2017-12-19 | $111.20 | $112.06 | $108.12 | $108.18 | 495,800 | — | — | — | — | — |
| 2017-12-18 | $109.81 | $111.55 | $109.08 | $111.13 | 483,800 | — | — | — | — | — |
| 2017-12-15 | $110.00 | $111.40 | $108.77 | $109.09 | 727,700 | — | — | — | — | — |
| 2017-12-14 | $112.62 | $112.99 | $109.47 | $109.92 | 377,900 | — | — | — | — | — |
| 2017-12-13 | $112.29 | $113.30 | $111.61 | $112.53 | 439,200 | — | — | — | — | — |
| 2017-12-12 | $115.10 | $115.89 | $111.95 | $112.25 | 785,500 | — | — | — | — | — |
| 2017-12-11 | $116.43 | $116.60 | $114.46 | $114.98 | 615,400 | — | — | — | — | — |
| 2017-12-08 | $115.00 | $116.72 | $114.55 | $116.15 | 821,700 | — | — | — | — | — |
| 2017-12-07 | $111.44 | $114.78 | $110.63 | $114.33 | 711,100 | — | — | — | — | — |
| 2017-12-06 | $111.65 | $113.23 | $110.67 | $111.68 | 532,500 | — | — | — | — | — |
| 2017-12-05 | $113.58 | $114.25 | $111.26 | $111.30 | 400,600 | — | — | — | — | — |
| 2017-12-04 | $112.66 | $114.96 | $112.66 | $113.44 | 851,000 | — | — | — | — | — |
| 2017-12-01 | $112.14 | $112.15 | $109.87 | $111.33 | 624,400 | — | — | — | — | — |
| 2017-11-30 | $108.69 | $112.45 | $108.41 | $111.93 | 859,300 | — | — | — | — | — |
| 2017-11-29 | $107.30 | $109.35 | $107.02 | $108.25 | 428,700 | — | — | — | — | — |
| 2017-11-28 | $104.95 | $107.30 | $104.84 | $107.15 | 424,600 | — | — | — | — | — |
| 2017-11-27 | $105.88 | $106.36 | $104.41 | $104.66 | 541,400 | — | — | — | — | — |
| 2017-11-24 | $106.98 | $107.01 | $105.83 | $106.24 | 73,500 | — | — | — | — | — |
| 2017-11-22 | $106.33 | $107.27 | $105.52 | $106.19 | 339,000 | — | — | — | — | — |
| 2017-11-21 | $106.10 | $106.42 | $105.22 | $106.35 | 423,000 | — | — | — | — | — |
| 2017-11-20 | $105.84 | $106.98 | $105.30 | $105.53 | 314,100 | — | — | — | — | — |
| 2017-11-17 | $104.91 | $106.57 | $104.61 | $105.69 | 498,200 | — | — | — | — | — |
| 2017-11-16 | $103.69 | $105.60 | $103.69 | $105.18 | 320,800 | — | — | — | — | — |
| 2017-11-15 | $103.80 | $103.88 | $101.88 | $103.26 | 470,100 | — | — | — | — | — |
| 2017-11-14 | $103.67 | $104.47 | $103.03 | $104.35 | 407,400 | — | — | — | — | — |
| 2017-11-13 | $103.26 | $104.57 | $103.26 | $104.40 | 378,500 | — | — | — | — | — |
| 2017-11-10 | $103.32 | $104.57 | $103.24 | $103.59 | 488,200 | — | — | — | — | — |
| 2017-11-09 | $103.36 | $104.77 | $102.76 | $104.02 | 493,400 | — | — | — | — | — |
| 2017-11-08 | $103.80 | $104.46 | $102.40 | $104.36 | 683,600 | — | — | — | — | — |
| 2017-11-07 | $103.83 | $104.76 | $102.36 | $103.49 | 602,600 | — | — | — | — | — |
| 2017-11-06 | $104.13 | $104.99 | $102.91 | $103.78 | 434,000 | — | — | — | — | — |
| 2017-11-03 | $103.73 | $104.48 | $103.18 | $103.96 | 444,500 | — | — | — | — | — |
| 2017-11-02 | $104.72 | $106.95 | $102.94 | $103.76 | 548,000 | — | — | — | — | — |
| 2017-11-01 | $106.42 | $106.63 | $104.66 | $105.34 | 442,800 | — | — | — | — | — |
| 2017-10-31 | $106.35 | $107.00 | $105.39 | $105.57 | 411,000 | — | — | — | — | — |
| 2017-10-30 | $106.75 | $107.94 | $105.92 | $106.07 | 416,100 | — | — | — | — | — |
| 2017-10-27 | $106.31 | $107.34 | $104.94 | $107.30 | 383,300 | — | — | — | — | — |
| 2017-10-26 | $105.00 | $107.10 | $103.85 | $106.41 | 611,000 | — | — | — | — | — |
| 2017-10-25 | $106.99 | $107.45 | $103.59 | $105.09 | 1,563,500 | — | — | — | — | — |
| 2017-10-24 | $109.34 | $110.98 | $109.19 | $110.77 | 853,200 | — | — | — | — | — |
| 2017-10-23 | $110.07 | $110.52 | $107.99 | $108.40 | 635,900 | — | — | — | — | — |
| 2017-10-20 | $109.96 | $110.85 | $109.67 | $110.00 | 368,300 | — | — | — | — | — |
| 2017-10-19 | $108.48 | $109.47 | $107.78 | $109.31 | 309,400 | — | — | — | — | — |
| 2017-10-18 | $109.56 | $109.56 | $108.47 | $108.75 | 291,500 | — | — | — | — | — |
| 2017-10-17 | $108.75 | $109.50 | $108.67 | $109.22 | 439,300 | — | — | — | — | — |
| 2017-10-16 | $108.92 | $109.22 | $108.26 | $108.98 | 413,300 | — | — | — | — | — |
| 2017-10-13 | $109.80 | $109.80 | $108.42 | $108.60 | 247,600 | — | — | — | — | — |
| 2017-10-12 | $107.12 | $109.33 | $107.12 | $109.13 | 364,700 | — | — | — | — | — |
| 2017-10-11 | $107.89 | $107.98 | $107.03 | $107.56 | 372,400 | — | — | — | — | — |
| 2017-10-10 | $108.42 | $108.56 | $106.77 | $107.56 | 744,600 | — | — | — | — | — |
| 2017-10-09 | $107.99 | $108.43 | $107.13 | $107.98 | 362,400 | — | — | — | — | — |
| 2017-10-06 | $106.97 | $108.01 | $106.24 | $107.76 | 494,600 | — | — | — | — | — |
| 2017-10-05 | $106.97 | $107.46 | $106.70 | $107.32 | 374,000 | — | — | — | $0.10 | — |
| 2017-10-04 | $106.35 | $107.19 | $105.16 | $107.15 | 429,300 | — | — | — | — | — |
| 2017-10-03 | $106.24 | $106.76 | $104.89 | $106.60 | 765,300 | — | — | — | — | — |
| 2017-10-02 | $106.86 | $106.86 | $104.60 | $105.65 | 566,600 | — | — | — | — | — |
| 2017-09-29 | $108.01 | $108.17 | $106.60 | $106.70 | 448,400 | — | — | — | — | — |
| 2017-09-28 | $107.42 | $108.65 | $107.32 | $107.47 | 1,069,100 | — | — | — | — | — |
| 2017-09-27 | $105.19 | $107.15 | $104.85 | $107.00 | 701,700 | — | — | — | — | — |
| 2017-09-26 | $106.00 | $106.00 | $103.88 | $104.14 | 810,600 | — | — | — | — | — |
| 2017-09-25 | $106.04 | $106.15 | $104.99 | $105.57 | 511,400 | — | — | — | — | — |
| 2017-09-22 | $105.37 | $106.11 | $104.61 | $105.82 | 381,800 | — | — | — | — | — |
| 2017-09-21 | $105.18 | $106.15 | $104.60 | $105.29 | 698,000 | — | — | — | — | — |
| 2017-09-20 | $102.45 | $105.47 | $102.45 | $105.07 | 1,192,300 | — | — | — | — | — |
| 2017-09-19 | $103.30 | $103.55 | $101.36 | $102.17 | 508,000 | — | — | — | — | — |
| 2017-09-18 | $102.35 | $103.98 | $102.25 | $103.19 | 603,700 | — | — | — | — | — |
| 2017-09-15 | $100.59 | $102.00 | $100.15 | $101.86 | 717,500 | — | — | — | — | — |
| 2017-09-14 | $101.21 | $101.76 | $100.23 | $100.51 | 530,500 | — | — | — | — | — |
| 2017-09-13 | $102.71 | $103.22 | $100.96 | $101.05 | 633,600 | — | — | — | — | — |
| 2017-09-12 | $100.98 | $102.67 | $100.61 | $102.59 | 822,600 | — | — | — | — | — |
| 2017-09-11 | $102.00 | $103.40 | $100.35 | $100.57 | 978,400 | — | — | — | — | — |
| 2017-09-08 | $101.18 | $104.18 | $101.18 | $103.32 | 765,200 | — | — | — | — | — |
| 2017-09-07 | $102.33 | $102.47 | $99.94 | $101.19 | 784,700 | — | — | — | — | — |
| 2017-09-06 | $99.88 | $102.90 | $99.64 | $101.49 | 957,600 | — | — | — | — | — |
| 2017-09-05 | $98.03 | $100.94 | $98.03 | $99.22 | 1,052,500 | — | — | — | — | — |
| 2017-09-01 | $98.28 | $98.31 | $96.62 | $98.11 | 583,700 | — | — | — | — | — |
| 2017-08-31 | $98.39 | $98.66 | $95.57 | $97.25 | 1,112,000 | — | — | — | — | — |
| 2017-08-30 | $91.88 | $98.61 | $91.88 | $97.62 | 1,472,100 | — | — | — | — | — |
| 2017-08-29 | $89.96 | $92.60 | $89.53 | $91.54 | 830,300 | — | — | — | — | — |
| 2017-08-28 | $87.52 | $90.86 | $87.52 | $90.83 | 730,500 | — | — | — | — | — |
| 2017-08-25 | $89.29 | $89.50 | $86.51 | $87.24 | 460,000 | — | — | — | — | — |
| 2017-08-24 | $89.25 | $89.41 | $88.23 | $88.45 | 212,700 | — | — | — | — | — |
| 2017-08-23 | $88.61 | $89.25 | $88.32 | $88.65 | 229,600 | — | — | — | — | — |
| 2017-08-22 | $88.21 | $89.70 | $87.83 | $89.27 | 319,600 | — | — | — | — | — |
| 2017-08-21 | $88.46 | $88.46 | $86.88 | $87.85 | 425,200 | — | — | — | — | — |
| 2017-08-18 | $89.15 | $89.20 | $87.48 | $88.25 | 612,500 | — | — | — | — | — |
| 2017-08-17 | $90.57 | $91.00 | $88.76 | $89.26 | 354,300 | — | — | — | — | — |
| 2017-08-16 | $90.70 | $91.16 | $90.22 | $90.87 | 304,400 | — | — | — | — | — |
| 2017-08-15 | $89.69 | $90.60 | $89.16 | $90.18 | 331,700 | — | — | — | — | — |
| 2017-08-14 | $89.41 | $89.98 | $88.80 | $89.72 | 310,900 | — | — | — | — | — |
| 2017-08-11 | $88.12 | $89.05 | $87.76 | $88.58 | 439,100 | — | — | — | — | — |
| 2017-08-10 | $90.90 | $90.94 | $87.79 | $88.54 | 542,600 | — | — | — | — | — |
| 2017-08-09 | $91.05 | $91.67 | $90.82 | $91.52 | 264,200 | — | — | — | — | — |
| 2017-08-08 | $92.93 | $92.93 | $90.69 | $91.47 | 699,300 | — | — | — | — | — |
| 2017-08-07 | $93.55 | $94.62 | $93.04 | $93.18 | 422,500 | — | — | — | — | — |
| 2017-08-04 | $93.32 | $94.20 | $92.70 | $94.13 | 308,300 | — | — | — | — | — |
| 2017-08-03 | $93.28 | $93.98 | $92.60 | $93.03 | 518,500 | — | — | — | — | — |
| 2017-08-02 | $90.94 | $93.67 | $90.25 | $93.28 | 741,000 | — | — | — | — | — |
| 2017-08-01 | $94.88 | $95.12 | $89.28 | $91.45 | 1,193,000 | — | — | — | — | — |
| 2017-07-31 | $93.10 | $95.40 | $92.69 | $94.10 | 895,400 | — | — | — | — | — |
| 2017-07-28 | $92.52 | $92.61 | $89.91 | $91.32 | 895,900 | — | — | — | — | — |
| 2017-07-27 | $92.79 | $97.49 | $91.40 | $93.28 | 1,224,200 | — | — | — | — | — |
| 2017-07-26 | $93.45 | $93.45 | $90.71 | $91.97 | 1,094,700 | — | — | — | — | — |
| 2017-07-25 | $92.78 | $94.32 | $92.14 | $93.92 | 479,100 | — | — | — | — | — |
| 2017-07-24 | $92.54 | $93.04 | $91.72 | $91.90 | 479,300 | — | — | — | — | — |
| 2017-07-21 | $93.23 | $93.29 | $91.82 | $92.32 | 478,700 | — | — | — | — | — |
| 2017-07-20 | $94.14 | $94.22 | $93.23 | $93.41 | 276,800 | — | — | — | — | — |
| 2017-07-19 | $91.65 | $94.14 | $91.65 | $94.13 | 385,700 | — | — | — | — | — |
| 2017-07-18 | $93.23 | $93.85 | $91.25 | $91.34 | 314,400 | — | — | — | — | — |
| 2017-07-17 | $93.13 | $94.88 | $93.08 | $93.73 | 370,700 | — | — | — | — | — |
| 2017-07-14 | $93.09 | $93.97 | $92.58 | $93.25 | 413,600 | — | — | — | — | — |
| 2017-07-13 | $93.22 | $94.06 | $92.23 | $92.91 | 315,500 | — | — | — | — | — |
| 2017-07-12 | $92.24 | $94.23 | $91.69 | $92.96 | 353,000 | — | — | — | — | — |
| 2017-07-11 | $91.33 | $91.44 | $90.38 | $91.29 | 382,500 | — | — | — | — | — |
| 2017-07-10 | $91.82 | $92.17 | $90.67 | $91.23 | 429,900 | — | — | — | — | — |
| 2017-07-07 | $91.90 | $92.54 | $89.74 | $92.31 | 643,400 | — | — | — | — | — |
| 2017-07-06 | $93.67 | $93.67 | $91.84 | $92.04 | 324,600 | — | — | — | — | — |
| 2017-07-05 | $93.97 | $94.48 | $93.41 | $93.94 | 278,100 | — | — | — | — | — |
| 2017-07-03 | $93.17 | $94.61 | $91.99 | $94.33 | 273,500 | — | — | — | — | — |
| 2017-06-30 | $91.03 | $93.07 | $89.40 | $92.42 | 784,000 | — | — | — | — | — |
| 2017-06-29 | $92.18 | $92.94 | $89.93 | $90.72 | 553,900 | — | — | — | — | — |
| 2017-06-28 | $92.16 | $93.07 | $91.78 | $92.04 | 362,000 | — | — | — | — | — |
| 2017-06-27 | $92.72 | $93.03 | $91.40 | $91.52 | 283,800 | — | — | — | — | — |
| 2017-06-26 | $92.11 | $93.93 | $91.62 | $92.46 | 416,400 | — | — | — | — | — |
| 2017-06-23 | $91.00 | $92.39 | $90.37 | $91.95 | 608,300 | — | — | — | — | — |
| 2017-06-22 | $89.81 | $91.11 | $89.04 | $90.62 | 500,900 | — | — | — | — | — |
| 2017-06-21 | $92.65 | $92.70 | $89.51 | $89.85 | 668,000 | — | — | — | — | — |
| 2017-06-20 | $93.73 | $93.91 | $90.62 | $92.56 | 1,000,400 | — | — | — | — | — |
| 2017-06-19 | $94.44 | $95.04 | $93.56 | $94.38 | 385,300 | — | — | — | $0.10 | — |
| 2017-06-16 | $92.94 | $93.98 | $92.10 | $93.65 | 588,600 | — | — | — | — | — |
| 2017-06-15 | $94.84 | $95.08 | $93.24 | $93.66 | 299,700 | — | — | — | — | — |
| 2017-06-14 | $99.11 | $99.11 | $95.36 | $95.69 | 355,200 | — | — | — | — | — |
| 2017-06-13 | $98.12 | $99.49 | $97.91 | $99.07 | 230,000 | — | — | — | — | — |
| 2017-06-12 | $97.72 | $98.99 | $97.22 | $98.18 | 463,900 | — | — | — | — | — |
| 2017-06-09 | $95.53 | $98.00 | $94.97 | $97.60 | 523,600 | — | — | — | — | — |
| 2017-06-08 | $95.01 | $96.47 | $94.37 | $95.25 | 610,700 | — | — | — | — | — |
| 2017-06-07 | $95.48 | $97.01 | $94.06 | $94.55 | 430,100 | — | — | — | — | — |
| 2017-06-06 | $95.64 | $95.81 | $94.35 | $95.09 | 308,200 | — | — | — | — | — |
| 2017-06-05 | $96.19 | $97.09 | $95.80 | $96.54 | 271,700 | — | — | — | — | — |
| 2017-06-02 | $96.24 | $97.43 | $96.11 | $96.54 | 293,800 | — | — | — | — | — |
| 2017-06-01 | $94.32 | $96.81 | $94.01 | $96.38 | 484,000 | — | — | — | — | — |
| 2017-05-31 | $96.00 | $96.02 | $94.11 | $94.30 | 716,900 | — | — | — | — | — |
| 2017-05-30 | $95.87 | $96.42 | $94.67 | $96.02 | 486,800 | — | — | — | — | — |
| 2017-05-26 | $94.80 | $95.62 | $93.91 | $95.09 | 505,200 | — | — | — | — | — |
| 2017-05-25 | $96.82 | $97.78 | $95.08 | $95.20 | 489,400 | — | — | — | — | — |
| 2017-05-24 | $98.65 | $98.95 | $95.86 | $96.54 | 621,300 | — | — | — | — | — |
| 2017-05-23 | $99.18 | $99.69 | $97.17 | $98.86 | 503,100 | — | — | — | — | — |
| 2017-05-22 | $99.67 | $100.90 | $98.77 | $98.83 | 564,200 | — | — | — | — | — |
| 2017-05-19 | $101.00 | $101.42 | $98.82 | $99.48 | 777,300 | — | — | — | — | — |
| 2017-05-18 | $100.75 | $101.64 | $94.19 | $100.88 | 1,368,900 | — | — | — | — | — |
| 2017-05-17 | $98.47 | $98.47 | $94.92 | $96.19 | 803,100 | — | — | — | — | — |
| 2017-05-16 | $100.18 | $100.18 | $98.20 | $98.47 | 577,400 | — | — | — | — | — |
| 2017-05-15 | $99.00 | $100.35 | $98.45 | $99.58 | 519,700 | — | — | — | — | — |
| 2017-05-12 | $100.52 | $100.59 | $98.04 | $98.54 | 430,700 | — | — | — | — | — |
| 2017-05-11 | $100.66 | $101.56 | $98.82 | $100.87 | 465,800 | — | — | — | — | — |
| 2017-05-10 | $100.38 | $101.02 | $100.02 | $100.82 | 593,100 | — | — | — | — | — |
| 2017-05-09 | $99.10 | $100.26 | $98.57 | $99.76 | 394,600 | — | — | — | — | — |
| 2017-05-08 | $98.68 | $99.16 | $97.44 | $98.64 | 410,500 | — | — | — | — | — |
| 2017-05-05 | $97.97 | $98.88 | $97.16 | $98.88 | 397,200 | — | — | — | — | — |
| 2017-05-04 | $98.60 | $99.09 | $96.47 | $97.55 | 361,100 | — | — | — | — | — |
| 2017-05-03 | $98.90 | $99.79 | $97.77 | $98.42 | 421,600 | — | — | — | — | — |
| 2017-05-02 | $99.11 | $101.30 | $98.32 | $99.20 | 858,900 | — | — | — | — | — |
| 2017-05-01 | $96.47 | $100.06 | $95.71 | $98.18 | 653,000 | — | — | — | — | — |
| 2017-04-28 | $96.94 | $96.94 | $95.50 | $95.97 | 467,300 | — | — | — | — | — |
| 2017-04-27 | $95.81 | $97.61 | $94.60 | $97.15 | 614,600 | — | — | — | — | — |
| 2017-04-26 | $96.75 | $97.23 | $95.70 | $95.76 | 645,200 | — | — | — | — | — |
| 2017-04-25 | $98.46 | $98.46 | $96.08 | $96.68 | 529,300 | — | — | — | — | — |
| 2017-04-24 | $97.08 | $97.92 | $96.06 | $97.63 | 340,800 | — | — | — | — | — |
| 2017-04-21 | $96.29 | $96.79 | $94.91 | $95.23 | 674,900 | — | — | — | — | — |
| 2017-04-20 | $95.30 | $96.73 | $94.71 | $96.20 | 366,000 | — | — | — | — | — |
| 2017-04-19 | $94.89 | $95.45 | $93.90 | $94.45 | 428,600 | — | — | — | — | — |
| 2017-04-18 | $93.85 | $94.62 | $93.58 | $94.31 | 326,900 | — | — | — | — | — |
| 2017-04-17 | $93.49 | $94.72 | $93.05 | $94.70 | 330,200 | — | — | — | — | — |
| 2017-04-13 | $94.96 | $95.48 | $93.12 | $93.13 | 431,000 | — | — | — | — | — |
| 2017-04-12 | $97.34 | $97.34 | $94.67 | $95.13 | 263,600 | — | — | — | — | — |
| 2017-04-11 | $96.62 | $97.56 | $95.01 | $97.53 | 405,700 | — | — | — | $0.10 | — |
| 2017-04-10 | $97.01 | $97.55 | $96.29 | $96.37 | 300,600 | — | — | — | — | — |
| 2017-04-07 | $95.46 | $97.79 | $95.04 | $97.02 | 455,800 | — | — | — | — | — |
| 2017-04-06 | $94.16 | $95.72 | $94.16 | $95.33 | 387,900 | — | — | — | — | — |
| 2017-04-05 | $96.50 | $97.34 | $94.00 | $94.15 | 703,300 | — | — | — | — | — |
| 2017-04-04 | $96.22 | $96.75 | $95.31 | $95.93 | 477,800 | — | — | — | — | — |
| 2017-04-03 | $97.09 | $97.76 | $94.98 | $96.27 | 476,900 | — | — | — | — | — |
| 2017-03-31 | $95.95 | $97.91 | $95.55 | $97.14 | 512,900 | — | — | — | — | — |
| 2017-03-30 | $97.46 | $98.45 | $95.33 | $96.15 | 857,500 | — | — | — | — | — |
| 2017-03-29 | $97.05 | $97.68 | $95.48 | $97.37 | 580,900 | — | — | — | — | — |
| 2017-03-28 | $96.53 | $97.94 | $96.42 | $97.37 | 736,200 | — | — | — | — | — |
| 2017-03-27 | $94.74 | $96.98 | $93.58 | $96.51 | 394,300 | — | — | — | — | — |
| 2017-03-24 | $98.00 | $99.43 | $96.23 | $96.85 | 523,900 | — | — | — | — | — |
| 2017-03-23 | $97.84 | $98.80 | $97.49 | $97.96 | 355,200 | — | — | — | — | — |
| 2017-03-22 | $97.14 | $98.38 | $96.65 | $98.00 | 489,300 | — | — | — | — | — |
| 2017-03-21 | $99.50 | $99.72 | $96.85 | $97.60 | 412,000 | — | — | — | — | — |
| 2017-03-20 | $99.69 | $99.70 | $98.43 | $99.14 | 300,600 | — | — | — | — | — |
| 2017-03-17 | $99.61 | $100.49 | $98.98 | $99.62 | 636,400 | — | — | — | — | — |
| 2017-03-16 | $100.24 | $100.69 | $98.45 | $99.34 | 639,600 | — | — | — | — | — |
| 2017-03-15 | $97.55 | $99.95 | $97.09 | $99.77 | 876,200 | — | — | — | — | — |
| 2017-03-14 | $97.25 | $97.92 | $95.74 | $96.58 | 721,900 | — | — | — | — | — |
| 2017-03-13 | $96.69 | $98.30 | $96.51 | $98.17 | 577,200 | — | — | — | — | — |
| 2017-03-10 | $96.70 | $97.06 | $94.88 | $96.62 | 1,267,800 | — | — | — | — | — |
| 2017-03-09 | $101.00 | $101.90 | $94.13 | $96.46 | 1,923,100 | — | — | — | — | — |
| 2017-03-08 | $101.75 | $103.31 | $101.00 | $101.18 | 802,000 | — | — | — | — | — |
| 2017-03-07 | $104.37 | $104.64 | $101.61 | $101.76 | 608,900 | — | — | — | — | — |
| 2017-03-06 | $104.81 | $105.29 | $103.86 | $104.12 | 383,800 | — | — | — | — | — |
| 2017-03-03 | $105.96 | $107.06 | $104.57 | $105.74 | 429,800 | — | — | — | — | — |
| 2017-03-02 | $106.30 | $106.66 | $105.45 | $105.91 | 562,400 | — | — | — | — | — |
| 2017-03-01 | $105.62 | $107.28 | $105.62 | $106.21 | 564,900 | — | — | — | — | — |
| 2017-02-28 | $104.70 | $105.31 | $103.26 | $103.71 | 654,400 | — | — | — | — | — |
| 2017-02-27 | $102.08 | $105.73 | $101.68 | $104.62 | 832,000 | — | — | — | — | — |
| 2017-02-24 | $101.69 | $102.86 | $100.68 | $102.08 | 593,600 | — | — | — | — | — |
| 2017-02-23 | $109.23 | $109.23 | $101.76 | $102.39 | 1,167,300 | — | — | — | — | — |
| 2017-02-22 | $107.62 | $109.13 | $107.54 | $108.70 | 659,600 | — | — | — | — | — |
| 2017-02-21 | $105.41 | $107.88 | $105.26 | $107.57 | 603,700 | — | — | — | — | — |
| 2017-02-17 | $105.98 | $106.15 | $104.06 | $105.12 | 621,200 | — | — | — | — | — |
| 2017-02-16 | $108.45 | $108.49 | $105.24 | $106.45 | 589,700 | — | — | — | — | — |
| 2017-02-15 | $107.69 | $108.99 | $107.46 | $108.48 | 619,000 | — | — | — | — | — |
| 2017-02-14 | $106.52 | $107.95 | $105.72 | $107.87 | 472,000 | — | — | — | — | — |
| 2017-02-13 | $107.31 | $109.63 | $106.93 | $107.34 | 693,400 | — | — | — | — | — |
| 2017-02-10 | $105.48 | $106.45 | $104.54 | $106.00 | 386,700 | — | — | — | — | — |
| 2017-02-09 | $103.87 | $105.26 | $103.21 | $104.86 | 466,700 | — | — | — | — | — |
| 2017-02-08 | $103.88 | $104.01 | $102.69 | $103.87 | 324,400 | — | — | — | — | — |
| 2017-02-07 | $103.60 | $105.04 | $103.00 | $104.00 | 409,400 | — | — | — | — | — |
| 2017-02-06 | $105.00 | $105.06 | $103.81 | $104.51 | 260,700 | — | — | — | — | — |
| 2017-02-03 | $104.99 | $105.99 | $104.27 | $105.05 | 463,200 | — | — | — | — | — |
| 2017-02-02 | $103.90 | $105.87 | $103.40 | $104.30 | 659,300 | — | — | — | — | — |
| 2017-02-01 | $105.41 | $106.06 | $102.13 | $103.87 | 865,900 | — | — | — | — | — |
| 2017-01-31 | $104.77 | $105.55 | $103.10 | $104.58 | 532,300 | — | — | — | — | — |
| 2017-01-30 | $104.93 | $105.55 | $103.63 | $105.08 | 938,700 | — | — | — | — | — |
| 2017-01-27 | $108.52 | $109.01 | $105.21 | $105.63 | 990,000 | — | — | — | — | — |
| 2017-01-26 | $108.91 | $110.64 | $108.09 | $108.33 | 1,161,200 | — | — | — | — | — |
| 2017-01-25 | $105.78 | $110.34 | $105.78 | $108.50 | 2,166,300 | — | — | — | — | — |
| 2017-01-24 | $103.07 | $107.67 | $102.98 | $104.29 | 1,462,200 | — | — | — | — | — |
| 2017-01-23 | $101.30 | $101.63 | $98.95 | $101.12 | 848,000 | — | — | — | — | — |
| 2017-01-20 | $99.00 | $100.98 | $99.00 | $100.63 | 501,900 | — | — | — | — | — |
| 2017-01-19 | $98.70 | $100.83 | $97.55 | $98.35 | 486,100 | — | — | — | — | — |
| 2017-01-18 | $97.75 | $99.23 | $97.18 | $98.17 | 532,400 | — | — | — | — | — |
| 2017-01-17 | $100.89 | $101.06 | $97.15 | $97.65 | 989,700 | — | — | — | — | — |
| 2017-01-13 | $98.80 | $101.29 | $98.47 | $100.81 | 323,800 | — | — | — | — | — |
| 2017-01-12 | $99.32 | $99.32 | $96.57 | $98.82 | 375,700 | — | — | — | — | — |
| 2017-01-11 | $99.79 | $99.79 | $97.95 | $99.20 | 373,900 | — | — | — | — | — |
| 2017-01-10 | $99.52 | $100.35 | $98.74 | $99.32 | 375,900 | — | — | — | — | — |
| 2017-01-09 | $100.58 | $100.74 | $98.86 | $99.01 | 432,100 | — | — | — | — | — |
| 2017-01-06 | $101.38 | $101.57 | $100.47 | $100.58 | 463,400 | — | — | — | — | — |
| 2017-01-05 | $101.44 | $102.22 | $100.29 | $101.13 | 398,200 | — | — | — | — | — |
| 2017-01-04 | $100.16 | $102.32 | $99.67 | $101.86 | 496,500 | — | — | — | — | — |
| 2017-01-03 | $99.67 | $101.46 | $98.56 | $100.10 | 385,100 | — | — | — | — | — |
| 2016-12-30 | $99.45 | $99.75 | $98.08 | $98.53 | 256,300 | — | — | — | — | — |
| 2016-12-29 | $99.17 | $100.32 | $98.56 | $98.94 | 340,300 | — | — | — | — | — |
| 2016-12-28 | $101.56 | $102.03 | $99.08 | $99.28 | 273,400 | — | — | — | — | — |
| 2016-12-27 | $99.80 | $101.54 | $99.69 | $101.05 | 385,500 | — | — | — | — | — |
| 2016-12-23 | $99.36 | $99.86 | $98.78 | $99.43 | 189,100 | — | — | — | — | — |
| 2016-12-22 | $100.29 | $100.61 | $98.99 | $99.14 | 262,500 | — | — | — | — | — |
| 2016-12-21 | $100.79 | $101.54 | $100.55 | $100.67 | 327,400 | — | — | — | $0.10 | — |
| 2016-12-20 | $99.57 | $101.44 | $99.05 | $100.42 | 334,200 | — | — | — | — | — |
| 2016-12-19 | $98.43 | $99.95 | $98.04 | $99.52 | 277,000 | — | — | — | — | — |
| 2016-12-16 | $98.55 | $100.01 | $98.10 | $98.33 | 837,500 | — | — | — | — | — |
| 2016-12-15 | $98.36 | $98.96 | $97.39 | $98.17 | 371,700 | — | — | — | — | — |
| 2016-12-14 | $98.04 | $99.44 | $97.64 | $98.44 | 882,600 | — | — | — | — | — |
| 2016-12-13 | $99.84 | $100.62 | $97.64 | $98.35 | 777,500 | — | — | — | — | — |
| 2016-12-12 | $102.52 | $103.16 | $99.41 | $99.50 | 780,500 | — | — | — | — | — |
| 2016-12-09 | $102.17 | $102.87 | $100.69 | $102.07 | 358,600 | — | — | — | — | — |
| 2016-12-08 | $102.06 | $102.17 | $100.79 | $101.75 | 579,800 | — | — | — | — | — |
| 2016-12-07 | $101.12 | $102.73 | $100.16 | $101.92 | 803,500 | — | — | — | — | — |
| 2016-12-06 | $100.29 | $101.10 | $99.49 | $100.97 | 472,500 | — | — | — | — | — |
| 2016-12-05 | $99.60 | $100.73 | $98.71 | $100.48 | 663,300 | — | — | — | — | — |
| 2016-12-02 | $98.19 | $100.74 | $97.81 | $99.54 | 686,400 | — | — | — | — | — |
| 2016-12-01 | $97.71 | $100.99 | $97.21 | $98.50 | 1,082,800 | — | — | — | — | — |
| 2016-11-30 | $94.02 | $98.00 | $94.02 | $97.20 | 1,170,000 | — | — | — | — | — |
| 2016-11-29 | $93.33 | $93.77 | $92.58 | $93.19 | 359,100 | — | — | — | — | — |
| 2016-11-28 | $95.72 | $96.33 | $92.86 | $93.43 | 544,600 | — | — | — | — | — |
| 2016-11-25 | $95.72 | $96.04 | $95.22 | $96.03 | 154,500 | — | — | — | — | — |
| 2016-11-23 | $94.21 | $95.38 | $93.80 | $95.33 | 334,300 | — | — | — | — | — |
| 2016-11-22 | $94.02 | $94.74 | $93.79 | $94.68 | 1,035,900 | — | — | — | — | — |
| 2016-11-21 | $93.17 | $94.40 | $92.18 | $93.38 | 733,700 | — | — | — | — | — |
| 2016-11-18 | $92.74 | $93.20 | $91.30 | $92.34 | 868,700 | — | — | — | — | — |
| 2016-11-17 | $94.97 | $95.27 | $92.21 | $92.89 | 1,456,900 | — | — | — | — | — |
| 2016-11-16 | $94.98 | $95.77 | $94.41 | $95.52 | 1,298,700 | — | — | — | — | — |
| 2016-11-15 | $96.00 | $96.50 | $94.82 | $95.95 | 1,085,500 | — | — | — | — | — |
| 2016-11-14 | $95.15 | $96.07 | $93.93 | $96.02 | 1,318,400 | — | — | — | — | — |
| 2016-11-11 | $94.99 | $95.82 | $92.28 | $94.11 | 1,141,400 | — | — | — | — | — |
| 2016-11-10 | $93.73 | $97.05 | $93.73 | $95.37 | 2,116,800 | — | — | — | — | — |
| 2016-11-09 | $91.13 | $93.57 | $88.90 | $92.69 | 2,260,700 | — | — | — | — | — |
| 2016-11-08 | $83.71 | $85.85 | $83.44 | $85.48 | 764,500 | — | — | — | — | — |
| 2016-11-07 | $83.93 | $84.42 | $83.44 | $84.20 | 532,900 | — | — | — | — | — |
| 2016-11-04 | $80.29 | $83.50 | $80.25 | $82.07 | 657,800 | — | — | — | — | — |
| 2016-11-03 | $82.87 | $83.06 | $80.17 | $80.20 | 688,900 | — | — | — | — | — |
| 2016-11-02 | $82.91 | $83.94 | $82.37 | $82.72 | 1,115,500 | — | — | — | — | — |
| 2016-11-01 | $81.29 | $83.00 | $81.21 | $82.87 | 994,600 | — | — | — | — | — |
| 2016-10-31 | $80.85 | $81.62 | $80.57 | $80.97 | 627,600 | — | — | — | — | — |
| 2016-10-28 | $79.61 | $81.75 | $79.58 | $80.49 | 642,800 | — | — | — | — | — |
| 2016-10-27 | $80.19 | $80.83 | $79.32 | $79.55 | 523,900 | — | — | — | — | — |
| 2016-10-26 | $79.21 | $81.03 | $78.71 | $79.99 | 795,000 | — | — | — | — | — |
| 2016-10-25 | $80.03 | $82.47 | $79.71 | $79.80 | 1,513,200 | — | — | — | — | — |
| 2016-10-24 | $76.48 | $80.43 | $73.83 | $79.83 | 2,089,800 | — | — | — | — | — |
| 2016-10-21 | $75.66 | $77.52 | $75.01 | $77.38 | 883,100 | — | — | — | — | — |
| 2016-10-20 | $77.08 | $77.44 | $75.93 | $76.20 | 724,700 | — | — | — | — | — |
| 2016-10-19 | $78.63 | $78.63 | $77.27 | $77.47 | 778,100 | — | — | — | — | — |
| 2016-10-18 | $78.95 | $79.01 | $77.95 | $78.43 | 201,000 | — | — | — | — | — |
| 2016-10-17 | $78.55 | $78.62 | $77.61 | $77.94 | 417,800 | — | — | — | — | — |
| 2016-10-14 | $78.53 | $79.31 | $78.03 | $78.16 | 321,000 | — | — | — | — | — |
| 2016-10-13 | $76.18 | $78.17 | $75.55 | $77.96 | 522,400 | — | — | — | — | — |
| 2016-10-12 | $77.38 | $77.74 | $76.75 | $77.01 | 372,500 | — | — | — | — | — |
| 2016-10-11 | $78.65 | $78.65 | $77.10 | $77.42 | 474,600 | — | — | — | — | — |
| 2016-10-10 | $78.41 | $79.77 | $78.41 | $79.27 | 516,900 | — | — | — | — | — |
| 2016-10-07 | $79.52 | $79.98 | $77.75 | $77.84 | 983,100 | — | — | — | — | — |
| 2016-10-06 | $77.01 | $80.04 | $76.67 | $79.98 | 769,000 | — | — | — | — | — |
| 2016-10-05 | $76.11 | $77.40 | $75.99 | $77.20 | 622,900 | — | — | — | $0.10 | — |
| 2016-10-04 | $76.55 | $76.73 | $75.23 | $75.61 | 781,700 | — | — | — | — | — |
| 2016-10-03 | $76.96 | $76.98 | $75.73 | $75.80 | 491,200 | — | — | — | — | — |
| 2016-09-30 | $77.98 | $78.83 | $76.80 | $77.30 | 736,000 | — | — | — | — | — |
| 2016-09-29 | $77.57 | $78.92 | $76.80 | $78.32 | 827,100 | — | — | — | — | — |
| 2016-09-28 | $76.06 | $77.86 | $74.88 | $77.72 | 990,000 | — | — | — | — | — |
| 2016-09-27 | $77.16 | $77.27 | $75.73 | $76.18 | 499,200 | — | — | — | — | — |
| 2016-09-26 | $76.29 | $77.77 | $76.24 | $77.20 | 462,900 | — | — | — | — | — |
| 2016-09-23 | $76.43 | $77.25 | $76.19 | $76.49 | 343,800 | — | — | — | — | — |
| 2016-09-22 | $76.99 | $77.52 | $76.30 | $76.80 | 593,500 | — | — | — | — | — |
| 2016-09-21 | $74.18 | $75.97 | $73.77 | $75.92 | 716,000 | — | — | — | — | — |
| 2016-09-20 | $75.26 | $75.32 | $73.27 | $73.75 | 401,800 | — | — | — | — | — |
| 2016-09-19 | $74.08 | $75.77 | $74.07 | $74.74 | 579,700 | — | — | — | — | — |
| 2016-09-16 | $74.86 | $75.20 | $73.30 | $73.33 | 833,700 | — | — | — | — | — |
| 2016-09-15 | $74.57 | $75.72 | $73.78 | $75.58 | 741,100 | — | — | — | — | — |
| 2016-09-14 | $76.10 | $76.29 | $74.96 | $75.39 | 580,400 | — | — | — | — | — |
| 2016-09-13 | $77.56 | $77.92 | $75.76 | $76.15 | 646,600 | — | — | — | — | — |
| 2016-09-12 | $75.39 | $78.22 | $74.83 | $77.82 | 1,394,200 | — | — | — | — | — |
| 2016-09-09 | $78.69 | $78.69 | $74.47 | $74.65 | 1,027,700 | — | — | — | — | — |
| 2016-09-08 | $80.23 | $80.55 | $79.34 | $79.39 | 343,700 | — | — | — | — | — |
| 2016-09-07 | $80.36 | $81.16 | $79.39 | $80.23 | 440,200 | — | — | — | — | — |
| 2016-09-06 | $81.53 | $82.09 | $79.34 | $80.49 | 716,800 | — | — | — | — | — |
| 2016-09-02 | $80.20 | $81.36 | $80.04 | $81.21 | 514,400 | — | — | — | — | — |
| 2016-09-01 | $80.09 | $80.75 | $78.70 | $79.81 | 388,300 | — | — | — | — | — |
| 2016-08-31 | $82.55 | $82.81 | $78.73 | $80.37 | 1,066,100 | — | — | — | — | — |
| 2016-08-30 | $83.79 | $83.98 | $82.26 | $82.94 | 296,400 | — | — | — | — | — |
| 2016-08-29 | $83.09 | $84.49 | $82.60 | $83.64 | 526,000 | — | — | — | — | — |
| 2016-08-26 | $83.33 | $84.06 | $81.79 | $82.72 | 349,300 | — | — | — | — | — |
| 2016-08-25 | $83.44 | $83.44 | $82.21 | $82.87 | 370,600 | — | — | — | — | — |
| 2016-08-24 | $83.43 | $83.75 | $82.95 | $83.45 | 381,800 | — | — | — | — | — |
| 2016-08-23 | $83.21 | $84.18 | $83.21 | $83.61 | 292,200 | — | — | — | — | — |
| 2016-08-22 | $81.28 | $83.31 | $80.64 | $82.86 | 626,300 | — | — | — | — | — |
| 2016-08-19 | $82.56 | $82.94 | $81.23 | $81.74 | 450,300 | — | — | — | — | — |
| 2016-08-18 | $82.14 | $83.42 | $81.59 | $83.14 | 346,100 | — | — | — | — | — |
| 2016-08-17 | $82.27 | $82.27 | $80.70 | $81.96 | 407,400 | — | — | — | — | — |
| 2016-08-16 | $83.15 | $83.45 | $82.12 | $82.56 | 240,200 | — | — | — | — | — |
| 2016-08-15 | $82.56 | $83.80 | $82.56 | $83.29 | 325,900 | — | — | — | — | — |
| 2016-08-12 | $82.08 | $82.75 | $81.54 | $82.11 | 456,300 | — | — | — | — | — |
| 2016-08-11 | $81.46 | $82.66 | $81.46 | $82.11 | 678,800 | — | — | — | — | — |
| 2016-08-10 | $80.87 | $81.28 | $80.27 | $81.26 | 521,900 | — | — | — | — | — |
| 2016-08-09 | $81.65 | $82.24 | $80.53 | $80.72 | 524,300 | — | — | — | — | — |
| 2016-08-08 | $81.36 | $82.38 | $81.14 | $81.46 | 505,000 | — | — | — | — | — |
| 2016-08-05 | $81.52 | $82.38 | $81.20 | $81.37 | 357,800 | — | — | — | — | — |
| 2016-08-04 | $82.00 | $82.32 | $80.50 | $81.28 | 490,700 | — | — | — | — | — |
| 2016-08-03 | $80.50 | $82.34 | $80.49 | $82.11 | 574,700 | — | — | — | — | — |
| 2016-08-02 | $82.04 | $82.08 | $79.51 | $80.33 | 893,900 | — | — | — | — | — |
| 2016-08-01 | $83.79 | $83.79 | $81.40 | $81.93 | 896,200 | — | — | — | — | — |
| 2016-07-29 | $84.95 | $84.95 | $81.85 | $83.95 | 1,000,100 | — | — | — | — | — |
| 2016-07-28 | $85.25 | $86.15 | $84.83 | $85.00 | 527,100 | — | — | — | — | — |
| 2016-07-27 | $86.23 | $87.57 | $85.04 | $85.30 | 661,700 | — | — | — | — | — |
| 2016-07-26 | $85.30 | $86.09 | $85.00 | $85.90 | 659,300 | — | — | — | — | — |
| 2016-07-25 | $83.40 | $86.97 | $83.23 | $85.92 | 1,662,800 | — | — | — | — | — |
| 2016-07-22 | $83.04 | $84.47 | $82.74 | $83.91 | 1,104,600 | — | — | — | — | — |
| 2016-07-21 | $83.67 | $84.65 | $82.28 | $82.94 | 823,600 | — | — | — | — | — |
| 2016-07-20 | $80.07 | $84.09 | $80.07 | $83.52 | 1,622,300 | — | — | — | — | — |
| 2016-07-19 | $80.38 | $80.67 | $79.60 | $80.07 | 286,600 | — | — | — | — | — |
| 2016-07-18 | $79.46 | $80.86 | $79.38 | $80.78 | 407,700 | — | — | — | — | — |
| 2016-07-15 | $80.07 | $80.84 | $79.65 | $79.76 | 405,800 | — | — | — | — | — |
| 2016-07-14 | $81.88 | $82.21 | $79.54 | $80.01 | 692,200 | — | — | — | — | — |
| 2016-07-13 | $81.26 | $81.92 | $80.74 | $81.38 | 722,200 | — | — | — | — | — |
| 2016-07-12 | $80.69 | $81.36 | $80.59 | $80.65 | 491,000 | — | — | — | — | — |
| 2016-07-11 | $80.33 | $81.66 | $79.73 | $79.87 | 368,900 | — | — | — | — | — |
| 2016-07-08 | $79.64 | $80.39 | $79.22 | $79.66 | 538,200 | — | — | — | — | — |
| 2016-07-07 | $78.70 | $79.50 | $78.26 | $78.70 | 530,000 | — | — | — | — | — |
| 2016-07-06 | $75.26 | $78.24 | $75.23 | $78.13 | 574,400 | — | — | — | — | — |
| 2016-07-05 | $77.53 | $77.96 | $75.92 | $76.11 | 457,600 | — | — | — | — | — |
| 2016-07-01 | $77.28 | $79.75 | $77.28 | $78.41 | 802,900 | — | — | — | — | — |
| 2016-06-30 | $75.60 | $77.31 | $75.19 | $77.15 | 568,100 | — | — | — | — | — |
| 2016-06-29 | $74.37 | $75.79 | $74.11 | $75.49 | 455,500 | — | — | — | — | — |
| 2016-06-28 | $72.98 | $74.22 | $72.61 | $73.49 | 611,200 | — | — | — | — | — |
| 2016-06-27 | $75.49 | $75.55 | $71.24 | $72.15 | 1,251,800 | — | — | — | — | — |
| 2016-06-24 | $76.58 | $78.77 | $76.19 | $76.70 | 1,002,300 | — | — | — | — | — |
| 2016-06-23 | $78.56 | $80.24 | $78.33 | $80.17 | 714,300 | — | — | — | — | — |
| 2016-06-22 | $78.34 | $78.34 | $77.30 | $77.36 | 299,100 | — | — | — | — | — |
| 2016-06-21 | $78.02 | $78.48 | $77.61 | $78.34 | 363,900 | — | — | — | — | — |
| 2016-06-20 | $78.75 | $79.38 | $77.93 | $78.02 | 713,800 | — | — | — | — | — |
| 2016-06-17 | $76.72 | $77.81 | $76.26 | $77.60 | 824,700 | — | — | — | — | — |
| 2016-06-16 | $76.94 | $76.99 | $75.62 | $76.59 | 765,400 | — | — | — | $0.10 | — |
| 2016-06-15 | $78.50 | $78.74 | $77.39 | $77.72 | 695,000 | — | — | — | — | — |
| 2016-06-14 | $78.75 | $79.11 | $77.63 | $78.51 | 345,500 | — | — | — | — | — |
| 2016-06-13 | $79.42 | $80.58 | $78.85 | $78.89 | 424,700 | — | — | — | — | — |
| 2016-06-10 | $80.11 | $80.67 | $79.40 | $79.71 | 394,100 | — | — | — | — | — |
| 2016-06-09 | $81.38 | $82.31 | $81.11 | $81.22 | 430,300 | — | — | — | — | — |
| 2016-06-08 | $82.04 | $83.00 | $81.87 | $82.32 | 592,900 | — | — | — | — | — |
| 2016-06-07 | $80.93 | $82.28 | $80.61 | $81.71 | 553,300 | — | — | — | — | — |
| 2016-06-06 | $77.85 | $81.13 | $77.67 | $80.78 | 951,100 | — | — | — | — | — |
| 2016-06-03 | $77.78 | $78.52 | $76.81 | $77.60 | 586,200 | — | — | — | — | — |
| 2016-06-02 | $79.41 | $79.44 | $77.34 | $77.67 | 597,900 | — | — | — | — | — |
| 2016-06-01 | $77.59 | $79.77 | $77.30 | $79.59 | 407,000 | — | — | — | — | — |
| 2016-05-31 | $79.33 | $79.74 | $77.78 | $78.32 | 423,000 | — | — | — | — | — |
| 2016-05-27 | $79.88 | $79.90 | $78.97 | $79.21 | 360,000 | — | — | — | — | — |
| 2016-05-26 | $78.43 | $80.83 | $78.26 | $79.95 | 1,175,800 | — | — | — | — | — |
| 2016-05-25 | $78.24 | $78.92 | $78.02 | $78.19 | 538,800 | — | — | — | — | — |
| 2016-05-24 | $76.88 | $78.04 | $76.74 | $77.65 | 373,200 | — | — | — | — | — |
| 2016-05-23 | $75.74 | $76.76 | $75.38 | $76.55 | 427,900 | — | — | — | — | — |
| 2016-05-20 | $73.50 | $75.77 | $73.50 | $75.69 | 913,000 | — | — | — | — | — |
| 2016-05-19 | $74.69 | $75.80 | $71.11 | $73.04 | 1,586,200 | — | — | — | — | — |
| 2016-05-18 | $75.52 | $76.69 | $74.57 | $75.15 | 693,200 | — | — | — | — | — |
| 2016-05-17 | $76.39 | $76.84 | $75.24 | $76.07 | 566,900 | — | — | — | — | — |
| 2016-05-16 | $76.56 | $77.81 | $76.39 | $76.46 | 358,600 | — | — | — | — | — |
| 2016-05-13 | $76.38 | $77.31 | $75.47 | $75.95 | 479,000 | — | — | — | — | — |
| 2016-05-12 | $76.82 | $77.37 | $75.75 | $76.56 | 437,900 | — | — | — | — | — |
| 2016-05-11 | $77.46 | $77.89 | $75.99 | $76.25 | 840,900 | — | — | — | — | — |
| 2016-05-10 | $74.34 | $77.67 | $74.19 | $77.34 | 774,100 | — | — | — | — | — |
| 2016-05-09 | $73.87 | $74.75 | $73.39 | $74.13 | 301,300 | — | — | — | — | — |
| 2016-05-06 | $73.01 | $74.34 | $72.83 | $74.13 | 356,500 | — | — | — | — | — |
| 2016-05-05 | $73.22 | $74.01 | $72.29 | $73.61 | 574,400 | — | — | — | — | — |
| 2016-05-04 | $73.30 | $73.73 | $71.74 | $72.94 | 436,600 | — | — | — | — | — |
| 2016-05-03 | $74.09 | $74.54 | $72.97 | $73.73 | 326,900 | — | — | — | — | — |
| 2016-05-02 | $74.32 | $74.90 | $73.96 | $74.35 | 304,500 | — | — | — | — | — |
| 2016-04-29 | $74.14 | $74.63 | $73.33 | $74.12 | 523,300 | — | — | — | — | — |
| 2016-04-28 | $75.09 | $75.76 | $73.83 | $74.10 | 450,000 | — | — | — | — | — |
| 2016-04-27 | $75.33 | $75.98 | $74.66 | $75.77 | 315,000 | — | — | — | — | — |
| 2016-04-26 | $75.00 | $75.39 | $74.37 | $75.24 | 324,800 | — | — | — | — | — |
| 2016-04-25 | $75.40 | $75.50 | $74.29 | $74.55 | 469,400 | — | — | — | — | — |
| 2016-04-22 | $74.65 | $75.55 | $74.55 | $75.25 | 448,700 | — | — | — | — | — |
| 2016-04-21 | $76.01 | $77.84 | $74.58 | $74.62 | 999,200 | — | — | — | — | — |
| 2016-04-20 | $73.25 | $75.20 | $73.21 | $74.51 | 651,300 | — | — | — | — | — |
| 2016-04-19 | $72.94 | $74.32 | $72.50 | $73.24 | 316,700 | — | — | — | — | — |
| 2016-04-18 | $71.63 | $73.25 | $71.63 | $72.68 | 317,700 | — | — | — | — | — |
| 2016-04-15 | $71.52 | $72.60 | $71.32 | $72.12 | 389,500 | — | — | — | — | — |
| 2016-04-14 | $71.31 | $71.87 | $71.01 | $71.75 | 445,600 | — | — | — | — | — |
| 2016-04-13 | $70.59 | $71.90 | $70.04 | $71.31 | 428,900 | — | — | — | $0.10 | — |
| 2016-04-12 | $70.16 | $70.76 | $69.51 | $70.11 | 626,600 | — | — | — | — | — |
| 2016-04-11 | $71.56 | $71.85 | $69.90 | $69.96 | 532,100 | — | — | — | — | — |
| 2016-04-08 | $70.15 | $72.17 | $69.79 | $70.97 | 516,000 | — | — | — | — | — |
| 2016-04-07 | $68.74 | $69.86 | $68.00 | $69.53 | 1,232,700 | — | — | — | — | — |
| 2016-04-06 | $68.78 | $69.48 | $68.58 | $69.14 | 776,700 | — | — | — | — | — |
| 2016-04-05 | $68.99 | $70.02 | $68.49 | $68.78 | 578,500 | — | — | — | — | — |
| 2016-04-04 | $70.73 | $71.02 | $69.47 | $69.57 | 394,200 | — | — | — | — | — |
| 2016-04-01 | $69.42 | $70.96 | $69.01 | $70.76 | 553,300 | — | — | — | — | — |
| 2016-03-31 | $69.93 | $70.64 | $69.35 | $70.11 | 713,400 | — | — | — | — | — |
| 2016-03-30 | $71.05 | $71.48 | $69.34 | $70.19 | 585,200 | — | — | — | — | — |
| 2016-03-29 | $68.80 | $70.64 | $68.80 | $70.49 | 639,900 | — | — | — | — | — |
| 2016-03-28 | $68.72 | $70.64 | $68.29 | $69.10 | 556,800 | — | — | — | — | — |
| 2016-03-24 | $67.68 | $68.14 | $66.75 | $68.03 | 650,400 | — | — | — | — | — |
| 2016-03-23 | $68.59 | $69.45 | $68.28 | $68.34 | 672,300 | — | — | — | — | — |
| 2016-03-22 | $67.98 | $69.63 | $67.75 | $69.33 | 824,200 | — | — | — | — | — |
| 2016-03-21 | $68.00 | $68.58 | $67.41 | $68.32 | 499,900 | — | — | — | — | — |
| 2016-03-18 | $67.11 | $68.90 | $67.11 | $68.11 | 1,199,500 | — | — | — | — | — |
| 2016-03-17 | $64.53 | $67.66 | $64.38 | $67.05 | 1,052,100 | — | — | — | — | — |
| 2016-03-16 | $62.57 | $64.65 | $62.25 | $64.43 | 757,100 | — | — | — | — | — |
| 2016-03-15 | $62.93 | $63.10 | $61.74 | $63.01 | 461,400 | — | — | — | — | — |
| 2016-03-14 | $63.84 | $64.53 | $63.24 | $63.57 | 436,000 | — | — | — | — | — |
| 2016-03-11 | $62.45 | $64.38 | $62.45 | $64.18 | 611,200 | — | — | — | — | — |
| 2016-03-10 | $62.57 | $62.66 | $60.87 | $61.83 | 661,500 | — | — | — | — | — |
| 2016-03-09 | $62.51 | $63.11 | $61.58 | $62.53 | 580,200 | — | — | — | — | — |
| 2016-03-08 | $65.28 | $65.28 | $62.05 | $62.22 | 887,900 | — | — | — | — | — |
| 2016-03-07 | $62.69 | $65.98 | $62.51 | $65.67 | 1,045,700 | — | — | — | — | — |
| 2016-03-04 | $62.96 | $63.91 | $62.28 | $63.07 | 820,200 | — | — | — | — | — |
| 2016-03-03 | $62.83 | $63.21 | $61.85 | $62.83 | 735,300 | — | — | — | — | — |
| 2016-03-02 | $61.57 | $62.93 | $60.58 | $62.74 | 598,000 | — | — | — | — | — |
| 2016-03-01 | $61.15 | $62.16 | $59.77 | $61.91 | 893,900 | — | — | — | — | — |
| 2016-02-29 | $61.11 | $61.88 | $60.16 | $60.42 | 1,028,100 | — | — | — | — | — |
| 2016-02-26 | $61.79 | $62.67 | $60.67 | $60.87 | 807,100 | — | — | — | — | — |
| 2016-02-25 | $60.91 | $61.71 | $60.04 | $61.53 | 1,048,000 | — | — | — | — | — |
| 2016-02-24 | $57.86 | $61.12 | $57.40 | $60.95 | 1,283,500 | — | — | — | — | — |
| 2016-02-23 | $58.25 | $58.92 | $57.55 | $58.56 | 769,900 | — | — | — | — | — |
| 2016-02-22 | $57.16 | $58.73 | $57.16 | $58.67 | 539,300 | — | — | — | — | — |
| 2016-02-19 | $56.19 | $56.92 | $55.80 | $56.47 | 536,600 | — | — | — | — | — |
| 2016-02-18 | $57.22 | $57.40 | $55.75 | $56.36 | 611,900 | — | — | — | — | — |
| 2016-02-17 | $55.60 | $58.58 | $55.60 | $56.97 | 834,400 | — | — | — | — | — |
| 2016-02-16 | $53.83 | $56.17 | $53.51 | $55.34 | 985,400 | — | — | — | — | — |
| 2016-02-12 | $52.53 | $53.45 | $51.74 | $53.08 | 885,200 | — | — | — | — | — |
| 2016-02-11 | $52.19 | $53.14 | $50.96 | $51.86 | 654,700 | — | — | — | — | — |
| 2016-02-10 | $52.57 | $54.01 | $51.67 | $52.93 | 759,600 | — | — | — | — | — |
| 2016-02-09 | $50.56 | $53.44 | $50.50 | $52.15 | 957,600 | — | — | — | — | — |
| 2016-02-08 | $54.34 | $54.34 | $51.02 | $51.74 | 979,100 | — | — | — | — | — |
| 2016-02-05 | $54.46 | $57.24 | $54.13 | $55.04 | 1,277,100 | — | — | — | — | — |
| 2016-02-04 | $53.18 | $55.93 | $52.73 | $54.62 | 1,415,700 | — | — | — | — | — |
| 2016-02-03 | $52.81 | $53.37 | $50.30 | $52.89 | 758,900 | — | — | — | — | — |
| 2016-02-02 | $53.13 | $53.95 | $51.63 | $51.89 | 734,800 | — | — | — | — | — |
| 2016-02-01 | $53.13 | $54.68 | $52.82 | $53.54 | 1,207,300 | — | — | — | — | — |
| 2016-01-29 | $48.48 | $54.33 | $48.11 | $53.54 | 2,185,100 | — | — | — | — | — |
| 2016-01-28 | $48.67 | $49.22 | $46.45 | $46.85 | 1,489,900 | — | — | — | — | — |
| 2016-01-27 | $47.59 | $49.16 | $47.17 | $47.89 | 879,100 | — | — | — | — | — |
| 2016-01-26 | $47.75 | $48.00 | $46.80 | $47.53 | 1,185,900 | — | — | — | — | — |
| 2016-01-25 | $48.79 | $49.45 | $47.02 | $47.42 | 693,700 | — | — | — | — | — |
| 2016-01-22 | $49.59 | $51.55 | $48.98 | $49.56 | 565,000 | — | — | — | — | — |
| 2016-01-21 | $47.93 | $49.19 | $47.51 | $48.79 | 895,100 | — | — | — | — | — |
| 2016-01-20 | $47.45 | $48.63 | $45.03 | $48.03 | 1,416,600 | — | — | — | — | — |
| 2016-01-19 | $51.04 | $51.50 | $47.51 | $48.36 | 765,400 | — | — | — | — | — |
| 2016-01-15 | $49.17 | $50.70 | $48.35 | $50.51 | 881,000 | — | — | — | — | — |
| 2016-01-14 | $51.86 | $51.86 | $47.94 | $51.02 | 1,933,000 | — | — | — | — | — |
| 2016-01-13 | $54.41 | $54.67 | $51.62 | $51.67 | 1,093,400 | — | — | — | — | — |
| 2016-01-12 | $54.41 | $54.50 | $52.45 | $54.01 | 1,009,200 | — | — | — | — | — |
| 2016-01-11 | $54.97 | $55.08 | $53.44 | $54.03 | 882,000 | — | — | — | — | — |
| 2016-01-08 | $56.16 | $56.20 | $54.89 | $54.98 | 604,400 | — | — | — | — | — |
| 2016-01-07 | $56.15 | $57.92 | $55.51 | $55.91 | 617,700 | — | — | — | — | — |
| 2016-01-06 | $59.87 | $59.87 | $56.41 | $57.54 | 927,300 | — | — | — | — | — |
| 2016-01-05 | $61.36 | $61.77 | $60.08 | $60.66 | 744,800 | — | — | — | — | — |
| 2016-01-04 | $60.03 | $61.38 | $59.18 | $61.36 | 866,000 | — | — | — | — | — |
| 2015-12-31 | $59.97 | $61.53 | $59.53 | $60.43 | 542,500 | — | — | — | — | — |
| 2015-12-30 | $60.78 | $60.98 | $59.87 | $60.11 | 361,800 | — | — | — | — | — |
| 2015-12-29 | $60.45 | $60.92 | $59.65 | $60.55 | 346,300 | — | — | — | — | — |
| 2015-12-28 | $60.60 | $61.15 | $59.33 | $59.93 | 289,400 | — | — | — | — | — |
| 2015-12-24 | $61.04 | $61.67 | $60.60 | $61.15 | 218,200 | — | — | — | — | — |
| 2015-12-23 | $59.30 | $61.34 | $59.05 | $61.13 | 594,300 | — | — | — | — | — |
| 2015-12-22 | $59.10 | $59.21 | $58.13 | $58.94 | 1,030,200 | — | — | — | — | — |
| 2015-12-21 | $59.29 | $60.06 | $58.55 | $58.95 | 569,700 | — | — | — | — | — |
| 2015-12-18 | $60.07 | $60.08 | $58.88 | $58.88 | 813,100 | — | — | — | — | — |
| 2015-12-17 | $61.13 | $61.43 | $59.28 | $60.08 | 603,100 | — | — | — | — | — |
| 2015-12-16 | $60.51 | $61.42 | $59.82 | $61.21 | 677,800 | — | — | — | $0.10 | — |
| 2015-12-15 | $59.87 | $61.17 | $59.53 | $60.21 | 962,900 | — | — | — | — | — |
| 2015-12-14 | $60.87 | $61.19 | $58.83 | $59.14 | 789,700 | — | — | — | — | — |
| 2015-12-11 | $61.66 | $61.92 | $59.91 | $60.08 | 710,300 | — | — | — | — | — |
| 2015-12-10 | $62.26 | $63.28 | $61.43 | $62.29 | 610,200 | — | — | — | — | — |
| 2015-12-09 | $63.79 | $64.37 | $62.46 | $62.68 | 898,000 | — | — | — | — | — |
| 2015-12-08 | $62.67 | $64.29 | $62.30 | $63.75 | 860,400 | — | — | — | — | — |
| 2015-12-07 | $67.10 | $67.19 | $63.59 | $63.75 | 867,500 | — | — | — | — | — |
| 2015-12-04 | $67.76 | $68.10 | $66.97 | $67.34 | 440,700 | — | — | — | — | — |
| 2015-12-03 | $69.21 | $69.80 | $67.13 | $67.78 | 607,900 | — | — | — | — | — |
| 2015-12-02 | $69.77 | $70.30 | $68.65 | $69.11 | 362,200 | — | — | — | — | — |
| 2015-12-01 | $69.52 | $70.43 | $68.64 | $69.98 | 612,400 | — | — | — | — | — |
| 2015-11-30 | $69.64 | $69.96 | $68.63 | $69.08 | 487,800 | — | — | — | — | — |
| 2015-11-27 | $69.85 | $69.85 | $69.21 | $69.60 | 151,300 | — | — | — | — | — |
| 2015-11-25 | $69.89 | $70.29 | $69.13 | $69.90 | 344,800 | — | — | — | — | — |
| 2015-11-24 | $68.77 | $70.44 | $68.61 | $70.02 | 567,400 | — | — | — | — | — |
| 2015-11-23 | $68.55 | $69.73 | $68.55 | $68.87 | 578,900 | — | — | — | — | — |
| 2015-11-20 | $70.00 | $70.86 | $68.29 | $68.74 | 1,064,400 | — | — | — | — | — |
| 2015-11-19 | $70.87 | $71.00 | $70.11 | $70.65 | 602,600 | — | — | — | — | — |
| 2015-11-18 | $69.15 | $70.84 | $69.15 | $70.60 | 584,000 | — | — | — | — | — |
| 2015-11-17 | $69.44 | $69.97 | $68.21 | $69.04 | 568,300 | — | — | — | — | — |
| 2015-11-16 | $67.87 | $69.48 | $67.82 | $69.29 | 487,100 | — | — | — | — | — |
| 2015-11-13 | $67.70 | $69.42 | $67.63 | $67.81 | 534,100 | — | — | — | — | — |
| 2015-11-12 | $67.96 | $69.02 | $67.33 | $67.82 | 503,400 | — | — | — | — | — |
| 2015-11-11 | $68.87 | $69.42 | $68.29 | $68.74 | 721,800 | — | — | — | — | — |
| 2015-11-10 | $69.30 | $69.78 | $68.34 | $68.61 | 887,100 | — | — | — | — | — |
| 2015-11-09 | $70.64 | $71.00 | $68.57 | $69.37 | 507,600 | — | — | — | — | — |
| 2015-11-06 | $70.75 | $71.94 | $70.15 | $70.59 | 808,000 | — | — | — | — | — |
| 2015-11-05 | $68.19 | $71.30 | $67.19 | $71.05 | 1,466,300 | — | — | — | — | — |
| 2015-11-04 | $67.64 | $69.10 | $67.18 | $68.34 | 933,400 | — | — | — | — | — |
| 2015-11-03 | $67.18 | $68.39 | $66.07 | $67.51 | 994,600 | — | — | — | — | — |
| 2015-11-02 | $66.02 | $67.57 | $66.02 | $67.37 | 1,134,500 | — | — | — | — | — |
| 2015-10-30 | $65.89 | $66.92 | $65.82 | $66.03 | 571,900 | — | — | — | — | — |
| 2015-10-29 | $65.95 | $66.93 | $65.63 | $65.75 | 899,000 | — | — | — | — | — |
| 2015-10-28 | $64.21 | $66.83 | $63.25 | $66.40 | 1,676,200 | — | — | — | — | — |
| 2015-10-27 | $64.36 | $68.15 | $60.94 | $63.91 | 2,838,700 | — | — | — | — | — |
| 2015-10-26 | $65.38 | $65.88 | $64.18 | $65.67 | 1,283,800 | — | — | — | — | — |
| 2015-10-23 | $65.96 | $66.22 | $63.63 | $65.59 | 1,288,400 | — | — | — | — | — |
| 2015-10-22 | $65.95 | $67.25 | $64.09 | $66.13 | 1,247,500 | — | — | — | — | — |
| 2015-10-21 | $67.61 | $67.61 | $65.26 | $65.79 | 891,800 | — | — | — | — | — |
| 2015-10-20 | $67.32 | $68.88 | $66.99 | $67.05 | 590,800 | — | — | — | — | — |
| 2015-10-19 | $68.29 | $69.24 | $67.03 | $67.59 | 647,500 | — | — | — | — | — |
| 2015-10-16 | $67.75 | $69.44 | $67.48 | $68.92 | 1,103,900 | — | — | — | — | — |
| 2015-10-15 | $67.73 | $68.23 | $65.47 | $67.75 | 1,998,000 | — | — | — | — | — |
| 2015-10-14 | $69.16 | $70.01 | $67.60 | $67.93 | 1,066,700 | — | — | — | — | — |
| 2015-10-13 | $69.57 | $70.84 | $69.01 | $69.46 | 684,900 | — | — | — | — | — |
| 2015-10-12 | $72.20 | $72.20 | $69.09 | $69.90 | 962,300 | — | — | — | — | — |
| 2015-10-09 | $74.23 | $74.96 | $71.62 | $72.14 | 1,119,400 | — | — | — | — | — |
| 2015-10-08 | $75.13 | $76.52 | $74.85 | $75.74 | 497,500 | — | — | — | — | — |
| 2015-10-07 | $75.05 | $76.50 | $74.14 | $75.12 | 1,106,300 | — | — | — | — | — |
| 2015-10-06 | $72.55 | $74.87 | $72.49 | $74.48 | 1,438,100 | — | — | — | — | — |
| 2015-10-05 | $71.53 | $72.75 | $71.32 | $72.68 | 700,500 | — | — | — | — | — |
| 2015-10-02 | $68.41 | $70.80 | $67.66 | $70.75 | 744,000 | — | — | — | — | — |
| 2015-10-01 | $68.50 | $70.33 | $67.94 | $69.02 | 923,400 | — | — | — | $0.10 | — |
| 2015-09-30 | $68.25 | $68.61 | $66.62 | $68.42 | 824,700 | — | — | — | — | — |
| 2015-09-29 | $69.44 | $70.89 | $66.65 | $67.42 | 1,239,700 | — | — | — | — | — |
| 2015-09-28 | $72.38 | $72.38 | $69.25 | $69.31 | 956,400 | — | — | — | — | — |
| 2015-09-25 | $74.52 | $74.80 | $72.48 | $72.94 | 583,300 | — | — | — | — | — |
| 2015-09-24 | $73.57 | $74.10 | $71.92 | $73.88 | 975,500 | — | — | — | — | — |
| 2015-09-23 | $76.35 | $77.47 | $73.28 | $74.37 | 1,004,000 | — | — | — | — | — |
| 2015-09-22 | $76.87 | $77.35 | $74.91 | $76.32 | 757,200 | — | — | — | — | — |
| 2015-09-21 | $79.44 | $79.76 | $77.65 | $77.90 | 802,600 | — | — | — | — | — |
| 2015-09-18 | $80.24 | $80.74 | $78.34 | $78.94 | 865,400 | — | — | — | — | — |
| 2015-09-17 | $82.18 | $82.99 | $81.32 | $81.46 | 349,200 | — | — | — | — | — |
| 2015-09-16 | $81.23 | $82.67 | $81.19 | $82.26 | 474,600 | — | — | — | — | — |
| 2015-09-15 | $81.54 | $81.75 | $80.50 | $81.15 | 558,200 | — | — | — | — | — |
| 2015-09-14 | $80.84 | $81.58 | $80.55 | $81.11 | 384,300 | — | — | — | — | — |
| 2015-09-11 | $79.68 | $81.27 | $79.29 | $81.21 | 416,600 | — | — | — | — | — |
| 2015-09-10 | $80.74 | $81.78 | $80.06 | $80.43 | 491,400 | — | — | — | — | — |
| 2015-09-09 | $82.53 | $83.08 | $80.81 | $80.99 | 512,000 | — | — | — | — | — |
| 2015-09-08 | $81.28 | $82.43 | $80.88 | $81.86 | 471,100 | — | — | — | — | — |
| 2015-09-04 | $80.53 | $81.33 | $79.80 | $80.48 | 368,800 | — | — | — | — | — |
| 2015-09-03 | $81.42 | $83.04 | $80.71 | $81.58 | 584,400 | — | — | — | — | — |
| 2015-09-02 | $79.75 | $81.08 | $78.22 | $81.06 | 588,700 | — | — | — | — | — |
| 2015-09-01 | $79.81 | $80.88 | $78.25 | $78.83 | 711,800 | — | — | — | — | — |
| 2015-08-31 | $80.00 | $82.73 | $79.15 | $81.83 | 622,600 | — | — | — | — | — |
| 2015-08-28 | $80.28 | $82.30 | $79.09 | $80.33 | 788,600 | — | — | — | — | — |
| 2015-08-27 | $76.86 | $81.27 | $76.31 | $80.76 | 1,019,600 | — | — | — | — | — |
| 2015-08-26 | $75.44 | $76.11 | $74.29 | $75.77 | 775,800 | — | — | — | — | — |
| 2015-08-25 | $78.63 | $78.85 | $74.16 | $74.18 | 814,400 | — | — | — | — | — |
| 2015-08-24 | $73.40 | $78.16 | $66.78 | $76.82 | 1,137,600 | — | — | — | — | — |
| 2015-08-21 | $80.09 | $80.54 | $78.11 | $78.97 | 832,600 | — | — | — | — | — |
| 2015-08-20 | $82.25 | $82.77 | $80.84 | $80.89 | 854,600 | — | — | — | — | — |
| 2015-08-19 | $84.00 | $84.59 | $81.98 | $82.92 | 936,800 | — | — | — | — | — |
| 2015-08-18 | $84.43 | $85.16 | $83.53 | $84.48 | 371,100 | — | — | — | — | — |
| 2015-08-17 | $83.19 | $85.10 | $81.07 | $84.42 | 481,100 | — | — | — | — | — |
| 2015-08-14 | $83.38 | $84.50 | $82.70 | $83.63 | 510,200 | — | — | — | — | — |
| 2015-08-13 | $83.69 | $87.04 | $82.67 | $83.71 | 732,900 | — | — | — | — | — |
| 2015-08-12 | $81.80 | $83.94 | $80.77 | $83.83 | 886,400 | — | — | — | — | — |
| 2015-08-11 | $82.26 | $83.33 | $81.85 | $82.45 | 567,600 | — | — | — | — | — |
| 2015-08-10 | $80.61 | $83.78 | $80.03 | $83.26 | 883,300 | — | — | — | — | — |
| 2015-08-07 | $79.51 | $80.34 | $78.82 | $79.32 | 671,900 | — | — | — | — | — |
| 2015-08-06 | $79.23 | $80.53 | $78.56 | $79.73 | 675,400 | — | — | — | — | — |
| 2015-08-05 | $79.56 | $80.83 | $78.42 | $79.25 | 1,258,100 | — | — | — | — | — |
| 2015-08-04 | $72.00 | $81.19 | $72.00 | $79.49 | 2,070,200 | — | — | — | — | — |
| 2015-08-03 | $77.24 | $77.24 | $75.30 | $75.31 | 893,100 | — | — | — | — | — |
| 2015-07-31 | $77.98 | $78.31 | $76.88 | $77.14 | 652,900 | — | — | — | — | — |
| 2015-07-30 | $76.52 | $77.42 | $75.99 | $77.34 | 499,500 | — | — | — | — | — |
| 2015-07-29 | $73.78 | $77.30 | $73.27 | $77.00 | 1,179,000 | — | — | — | — | — |
| 2015-07-28 | $72.34 | $74.26 | $71.63 | $73.56 | 678,400 | — | — | — | — | — |
| 2015-07-27 | $74.38 | $74.38 | $71.09 | $71.63 | 1,046,400 | — | — | — | — | — |
| 2015-07-24 | $75.85 | $76.39 | $73.98 | $74.69 | 645,000 | — | — | — | — | — |
| 2015-07-23 | $76.73 | $77.31 | $75.76 | $75.85 | 605,900 | — | — | — | — | — |
| 2015-07-22 | $77.04 | $78.74 | $75.96 | $76.28 | 974,700 | — | — | — | — | — |
| 2015-07-21 | $76.03 | $77.89 | $76.03 | $77.34 | 591,400 | — | — | — | — | — |
| 2015-07-20 | $76.00 | $76.90 | $74.45 | $76.00 | 988,100 | — | — | — | — | — |
| 2015-07-17 | $76.43 | $76.76 | $75.68 | $76.00 | 728,600 | — | — | — | — | — |
| 2015-07-16 | $76.67 | $77.30 | $76.00 | $76.46 | 652,200 | — | — | — | — | — |
| 2015-07-15 | $78.14 | $78.33 | $76.03 | $76.38 | 674,200 | — | — | — | — | — |
| 2015-07-14 | $78.10 | $79.19 | $78.06 | $78.20 | 685,500 | — | — | — | — | — |
| 2015-07-13 | $78.24 | $79.03 | $77.75 | $78.31 | 679,900 | — | — | — | — | — |
| 2015-07-10 | $77.14 | $78.66 | $76.92 | $78.35 | 797,900 | — | — | — | — | — |
| 2015-07-09 | $76.11 | $76.92 | $75.35 | $76.34 | 626,100 | — | — | — | — | — |
| 2015-07-08 | $75.66 | $76.06 | $74.63 | $75.16 | 542,400 | — | — | — | — | — |
| 2015-07-07 | $73.89 | $76.32 | $72.46 | $76.27 | 977,300 | — | — | — | — | — |
| 2015-07-06 | $74.96 | $75.67 | $73.71 | $74.01 | 755,700 | — | — | — | — | — |
| 2015-07-02 | $76.01 | $76.45 | $75.44 | $75.90 | 361,300 | — | — | — | — | — |
| 2015-07-01 | $76.73 | $77.23 | $75.19 | $75.65 | 748,100 | — | — | — | — | — |
| 2015-06-30 | $76.20 | $77.03 | $75.40 | $76.33 | 694,800 | — | — | — | — | — |
| 2015-06-29 | $77.14 | $77.81 | $75.60 | $75.72 | 506,800 | — | — | — | — | — |
| 2015-06-26 | $78.44 | $78.44 | $76.83 | $77.66 | 573,300 | — | — | — | — | — |
| 2015-06-25 | $79.01 | $79.09 | $78.17 | $78.17 | 436,700 | — | — | — | — | — |
| 2015-06-24 | $79.18 | $79.62 | $78.03 | $78.96 | 471,700 | — | — | — | — | — |
| 2015-06-23 | $78.92 | $79.78 | $78.83 | $79.24 | 327,400 | — | — | — | — | — |
| 2015-06-22 | $78.93 | $79.22 | $78.23 | $79.22 | 335,600 | — | — | — | — | — |
| 2015-06-19 | $78.60 | $79.03 | $78.21 | $78.65 | 586,800 | — | — | — | — | — |
| 2015-06-18 | $77.73 | $78.90 | $76.99 | $78.50 | 451,800 | — | — | — | $0.10 | — |
| 2015-06-17 | $78.00 | $78.35 | $76.78 | $77.53 | 722,100 | — | — | — | — | — |
| 2015-06-16 | $79.93 | $80.21 | $78.09 | $78.21 | 721,500 | — | — | — | — | — |
| 2015-06-15 | $78.72 | $80.33 | $78.65 | $79.81 | 816,000 | — | — | — | — | — |
| 2015-06-12 | $80.98 | $80.98 | $79.70 | $79.97 | 662,200 | — | — | — | — | — |
| 2015-06-11 | $81.59 | $82.13 | $80.66 | $81.17 | 587,300 | — | — | — | — | — |
| 2015-06-10 | $82.38 | $82.73 | $81.01 | $81.56 | 637,900 | — | — | — | — | — |
| 2015-06-09 | $80.73 | $81.99 | $80.38 | $81.48 | 336,800 | — | — | — | — | — |
| 2015-06-08 | $82.26 | $82.64 | $80.67 | $80.98 | 428,400 | — | — | — | — | — |
| 2015-06-05 | $81.27 | $83.00 | $80.91 | $82.31 | 605,600 | — | — | — | — | — |
| 2015-06-04 | $82.70 | $82.99 | $81.66 | $81.94 | 788,100 | — | — | — | — | — |
| 2015-06-03 | $84.13 | $84.68 | $82.91 | $83.20 | 423,400 | — | — | — | — | — |
| 2015-06-02 | $82.77 | $85.20 | $82.47 | $84.26 | 402,300 | — | — | — | — | — |
| 2015-06-01 | $83.86 | $84.40 | $82.41 | $82.80 | 487,300 | — | — | — | — | — |
| 2015-05-29 | $83.18 | $83.86 | $82.55 | $83.48 | 804,600 | — | — | — | — | — |
| 2015-05-28 | $83.96 | $84.38 | $82.75 | $83.40 | 648,800 | — | — | — | — | — |
| 2015-05-27 | $82.58 | $84.55 | $82.25 | $84.41 | 525,800 | — | — | — | — | — |
| 2015-05-26 | $82.96 | $83.74 | $81.94 | $82.42 | 465,700 | — | — | — | — | — |
| 2015-05-22 | $84.83 | $85.25 | $83.29 | $83.64 | 437,200 | — | — | — | — | — |
| 2015-05-21 | $82.97 | $85.00 | $82.81 | $84.96 | 668,100 | — | — | — | — | — |
| 2015-05-20 | $82.65 | $83.19 | $81.13 | $82.91 | 663,900 | — | — | — | — | — |
| 2015-05-19 | $82.82 | $83.69 | $82.03 | $82.64 | 803,400 | — | — | — | — | — |
| 2015-05-18 | $81.95 | $82.78 | $81.17 | $82.65 | 1,372,100 | — | — | — | — | — |
| 2015-05-15 | $84.00 | $85.65 | $81.50 | $82.33 | 2,420,500 | — | — | — | — | — |
| 2015-05-14 | $87.95 | $88.81 | $87.06 | $87.68 | 926,600 | — | — | — | — | — |
| 2015-05-13 | $85.28 | $88.25 | $85.28 | $86.97 | 999,100 | — | — | — | — | — |
| 2015-05-12 | $85.64 | $86.45 | $84.72 | $85.11 | 586,600 | — | — | — | — | — |
| 2015-05-11 | $86.58 | $86.94 | $85.69 | $86.01 | 389,600 | — | — | — | — | — |
| 2015-05-08 | $85.47 | $87.22 | $84.96 | $86.54 | 633,800 | — | — | — | — | — |
| 2015-05-07 | $83.90 | $84.19 | $82.92 | $84.09 | 794,400 | — | — | — | — | — |
| 2015-05-06 | $83.79 | $85.31 | $83.38 | $84.30 | 527,400 | — | — | — | — | — |
| 2015-05-05 | $84.19 | $85.50 | $83.66 | $83.91 | 597,900 | — | — | — | — | — |
| 2015-05-04 | $84.88 | $85.98 | $84.07 | $84.33 | 514,000 | — | — | — | — | — |
| 2015-05-01 | $83.28 | $85.90 | $83.00 | $85.04 | 649,300 | — | — | — | — | — |
| 2015-04-30 | $84.08 | $85.37 | $82.79 | $83.39 | 893,100 | — | — | — | — | — |
| 2015-04-29 | $83.01 | $85.93 | $82.00 | $84.80 | 811,800 | — | — | — | — | — |
| 2015-04-28 | $85.06 | $85.19 | $82.93 | $83.16 | 697,900 | — | — | — | — | — |
| 2015-04-27 | $84.66 | $85.99 | $84.39 | $85.14 | 643,500 | — | — | — | — | — |
| 2015-04-24 | $83.90 | $84.43 | $82.58 | $84.36 | 399,000 | — | — | — | — | — |
| 2015-04-23 | $83.36 | $84.30 | $82.29 | $83.94 | 648,500 | — | — | — | — | — |
| 2015-04-22 | $82.73 | $84.17 | $82.40 | $83.26 | 392,200 | — | — | — | — | — |
| 2015-04-21 | $84.50 | $84.71 | $82.64 | $82.70 | 342,200 | — | — | — | — | — |
| 2015-04-20 | $83.92 | $84.57 | $83.47 | $84.04 | 364,400 | — | — | — | — | — |
| 2015-04-17 | $84.13 | $84.39 | $83.20 | $83.57 | 587,800 | — | — | — | — | — |
| 2015-04-16 | $86.07 | $86.07 | $83.74 | $84.84 | 777,400 | — | — | — | — | — |
| 2015-04-15 | $83.35 | $86.91 | $82.47 | $86.15 | 907,300 | — | — | — | — | — |
| 2015-04-14 | $84.14 | $84.26 | $81.40 | $82.82 | 919,300 | — | — | — | — | — |
| 2015-04-13 | $85.54 | $85.54 | $83.08 | $83.85 | 410,000 | — | — | — | — | — |
| 2015-04-10 | $84.54 | $85.26 | $84.33 | $85.18 | 540,000 | — | — | — | — | — |
| 2015-04-09 | $81.81 | $84.31 | $81.68 | $84.24 | 718,900 | — | — | — | — | — |
| 2015-04-08 | $82.16 | $82.55 | $80.73 | $81.98 | 457,300 | — | — | — | $0.10 | — |
| 2015-04-07 | $84.27 | $84.44 | $82.44 | $82.53 | 555,100 | — | — | — | — | — |
| 2015-04-06 | $82.61 | $84.72 | $82.61 | $84.49 | 593,300 | — | — | — | — | — |
| 2015-04-02 | $83.87 | $84.29 | $81.81 | $82.75 | 703,900 | — | — | — | — | — |
| 2015-04-01 | $83.58 | $84.67 | $82.15 | $84.08 | 717,000 | — | — | — | — | — |
| 2015-03-31 | $83.19 | $84.33 | $82.53 | $83.56 | 597,700 | — | — | — | — | — |
| 2015-03-30 | $82.90 | $84.05 | $82.39 | $83.82 | 652,900 | — | — | — | — | — |
| 2015-03-27 | $82.69 | $83.49 | $81.30 | $82.45 | 568,300 | — | — | — | — | — |
| 2015-03-26 | $80.60 | $83.48 | $79.60 | $82.77 | 1,039,200 | — | — | — | — | — |
| 2015-03-25 | $80.42 | $80.87 | $79.45 | $80.44 | 618,200 | — | — | — | — | — |
| 2015-03-24 | $79.42 | $80.33 | $79.11 | $80.13 | 572,400 | — | — | — | — | — |
| 2015-03-23 | $80.29 | $81.10 | $79.61 | $79.62 | 779,600 | — | — | — | — | — |
| 2015-03-20 | $80.57 | $80.85 | $79.15 | $79.94 | 1,345,200 | — | — | — | — | — |
| 2015-03-19 | $80.94 | $81.10 | $79.12 | $79.98 | 847,000 | — | — | — | — | — |
| 2015-03-18 | $81.59 | $82.57 | $78.93 | $81.88 | 1,487,900 | — | — | — | — | — |
| 2015-03-17 | $81.93 | $83.07 | $81.67 | $82.79 | 880,200 | — | — | — | — | — |
| 2015-03-16 | $82.47 | $82.83 | $80.60 | $82.26 | 870,400 | — | — | — | — | — |
| 2015-03-13 | $84.64 | $85.29 | $80.70 | $82.23 | 1,430,900 | — | — | — | — | — |
| 2015-03-12 | $84.20 | $85.91 | $84.20 | $84.90 | 1,258,700 | — | — | — | — | — |
| 2015-03-11 | $80.58 | $84.17 | $80.05 | $84.15 | 1,071,900 | — | — | — | — | — |
| 2015-03-10 | $82.48 | $83.40 | $79.66 | $80.43 | 915,200 | — | — | — | — | — |
| 2015-03-09 | $82.96 | $83.81 | $82.63 | $83.26 | 642,400 | — | — | — | — | — |
| 2015-03-06 | $82.80 | $83.63 | $82.01 | $82.80 | 791,700 | — | — | — | — | — |
| 2015-03-05 | $80.67 | $83.62 | $80.24 | $83.30 | 965,100 | — | — | — | — | — |
| 2015-03-04 | $80.37 | $81.04 | $79.52 | $80.62 | 788,900 | — | — | — | — | — |
| 2015-03-03 | $80.18 | $81.00 | $79.24 | $80.97 | 779,600 | — | — | — | — | — |
| 2015-03-02 | $78.50 | $80.48 | $77.37 | $80.40 | 682,000 | — | — | — | — | — |
| 2015-02-27 | $78.81 | $79.42 | $78.02 | $78.50 | 420,600 | — | — | — | — | — |
| 2015-02-26 | $78.87 | $79.05 | $77.97 | $78.51 | 363,000 | — | — | — | — | — |
| 2015-02-25 | $80.49 | $80.49 | $78.35 | $79.19 | 614,100 | — | — | — | — | — |
| 2015-02-24 | $79.91 | $80.97 | $79.78 | $80.46 | 305,200 | — | — | — | — | — |
| 2015-02-23 | $79.93 | $79.97 | $78.17 | $79.76 | 553,200 | — | — | — | — | — |
| 2015-02-20 | $81.13 | $81.41 | $80.00 | $80.43 | 383,900 | — | — | — | — | — |
| 2015-02-19 | $80.57 | $81.60 | $80.38 | $81.21 | 355,800 | — | — | — | — | — |
| 2015-02-18 | $81.10 | $81.86 | $80.34 | $81.68 | 567,100 | — | — | — | — | — |
| 2015-02-17 | $81.40 | $82.16 | $80.41 | $81.55 | 700,600 | — | — | — | — | — |
| 2015-02-13 | $79.95 | $81.75 | $79.88 | $81.57 | 884,100 | — | — | — | — | — |
| 2015-02-12 | $77.72 | $79.43 | $77.37 | $79.16 | 556,200 | — | — | — | — | — |
| 2015-02-11 | $77.67 | $77.89 | $76.39 | $76.90 | 721,100 | — | — | — | — | — |
| 2015-02-10 | $79.19 | $79.71 | $77.00 | $77.85 | 617,700 | — | — | — | — | — |
| 2015-02-09 | $78.74 | $79.32 | $78.06 | $78.57 | 908,200 | — | — | — | — | — |
| 2015-02-06 | $77.28 | $78.69 | $76.40 | $78.64 | 1,280,200 | — | — | — | — | — |
| 2015-02-05 | $76.99 | $77.50 | $75.07 | $76.34 | 1,040,900 | — | — | — | — | — |
| 2015-02-04 | $76.81 | $78.85 | $74.88 | $76.98 | 1,340,700 | — | — | — | — | — |
| 2015-02-03 | $74.74 | $77.61 | $74.50 | $76.69 | 1,442,700 | — | — | — | — | — |
| 2015-02-02 | $72.00 | $74.13 | $71.54 | $73.92 | 949,200 | — | — | — | — | — |
| 2015-01-30 | $70.30 | $72.32 | $69.67 | $71.22 | 779,700 | — | — | — | — | — |
| 2015-01-29 | $70.17 | $71.41 | $68.54 | $71.02 | 984,700 | — | — | — | — | — |
| 2015-01-28 | $72.89 | $73.44 | $69.52 | $69.80 | 680,200 | — | — | — | — | — |
| 2015-01-27 | $71.27 | $73.13 | $70.83 | $72.44 | 737,500 | — | — | — | — | — |
| 2015-01-26 | $71.98 | $72.64 | $70.92 | $72.52 | 763,800 | — | — | — | — | — |
| 2015-01-23 | $70.87 | $72.28 | $70.75 | $71.49 | 833,100 | — | — | — | — | — |
| 2015-01-22 | $74.09 | $74.18 | $70.64 | $71.02 | 1,247,200 | — | — | — | — | — |
| 2015-01-21 | $72.02 | $73.82 | $72.02 | $73.74 | 583,900 | — | — | — | — | — |
| 2015-01-20 | $73.31 | $73.57 | $70.76 | $72.11 | 474,400 | — | — | — | — | — |
| 2015-01-16 | $69.85 | $73.35 | $69.85 | $73.30 | 710,300 | — | — | — | — | — |
| 2015-01-15 | $71.82 | $72.95 | $70.04 | $70.20 | 734,400 | — | — | — | — | — |
| 2015-01-14 | $70.09 | $71.70 | $69.57 | $71.32 | 1,126,700 | — | — | — | — | — |
| 2015-01-13 | $73.62 | $74.39 | $70.48 | $71.42 | 908,600 | — | — | — | — | — |
| 2015-01-12 | $74.63 | $74.63 | $71.36 | $72.74 | 712,400 | — | — | — | — | — |
| 2015-01-09 | $75.94 | $75.94 | $74.17 | $75.00 | 541,100 | — | — | — | — | — |
| 2015-01-08 | $73.26 | $76.19 | $73.18 | $75.54 | 1,102,100 | — | — | — | — | — |
| 2015-01-07 | $72.62 | $73.94 | $72.04 | $72.80 | 664,600 | — | — | — | — | — |
| 2015-01-06 | $73.18 | $73.40 | $71.05 | $71.71 | 986,500 | — | — | — | — | — |
| 2015-01-05 | $75.59 | $76.03 | $72.33 | $72.96 | 1,052,700 | — | — | — | — | — |
| 2015-01-02 | $76.88 | $78.39 | $75.75 | $77.06 | 470,600 | — | — | — | — | — |
| 2014-12-31 | $76.79 | $77.71 | $75.40 | $76.03 | 676,700 | — | — | — | — | — |
| 2014-12-30 | $77.13 | $77.72 | $75.96 | $76.29 | 983,000 | — | — | — | — | — |
| 2014-12-29 | $76.41 | $78.14 | $75.91 | $77.93 | 648,700 | — | — | — | — | — |
| 2014-12-26 | $75.83 | $77.42 | $75.75 | $76.33 | 328,300 | — | — | — | — | — |
| 2014-12-24 | $76.09 | $76.53 | $75.49 | $75.75 | 330,800 | — | — | — | — | — |
| 2014-12-23 | $77.01 | $77.86 | $76.17 | $76.56 | 618,600 | — | — | — | — | — |
| 2014-12-22 | $79.62 | $79.62 | $75.81 | $76.69 | 685,700 | — | — | — | — | — |
| 2014-12-19 | $78.01 | $80.12 | $77.22 | $80.01 | 1,291,500 | — | — | — | — | — |
| 2014-12-18 | $78.95 | $79.17 | $76.17 | $77.40 | 1,016,500 | — | — | — | — | — |
| 2014-12-17 | $72.59 | $77.19 | $72.04 | $77.02 | 1,270,400 | — | — | — | $0.10 | — |
| 2014-12-16 | $70.65 | $73.66 | $70.16 | $72.19 | 1,146,600 | — | — | — | — | — |
| 2014-12-15 | $73.18 | $74.19 | $70.36 | $70.80 | 1,093,100 | — | — | — | — | — |
| 2014-12-12 | $74.52 | $74.97 | $72.64 | $72.68 | 1,091,900 | — | — | — | — | — |
| 2014-12-11 | $76.45 | $77.28 | $75.48 | $75.58 | 781,100 | — | — | — | — | — |
| 2014-12-10 | $79.26 | $79.90 | $75.57 | $75.96 | 1,174,200 | — | — | — | — | — |
| 2014-12-09 | $78.22 | $80.96 | $77.69 | $80.85 | 847,400 | — | — | — | — | — |
| 2014-12-08 | $80.21 | $80.50 | $78.33 | $79.04 | 600,100 | — | — | — | — | — |
| 2014-12-05 | $81.54 | $82.65 | $81.05 | $81.24 | 794,800 | — | — | — | — | — |
| 2014-12-04 | $83.41 | $83.55 | $81.80 | $82.85 | 939,300 | — | — | — | — | — |
| 2014-12-03 | $80.41 | $84.22 | $80.41 | $84.05 | 1,320,900 | — | — | — | — | — |
| 2014-12-02 | $79.89 | $80.47 | $78.55 | $80.32 | 1,535,000 | — | — | — | — | — |
| 2014-12-01 | $82.24 | $82.24 | $79.65 | $79.90 | 1,754,800 | — | — | — | — | — |
| 2014-11-28 | $88.82 | $89.00 | $82.16 | $82.39 | 1,257,600 | — | — | — | — | — |
| 2014-11-26 | $92.03 | $92.03 | $89.70 | $89.95 | 760,200 | — | — | — | — | — |
| 2014-11-25 | $92.65 | $93.51 | $91.66 | $91.90 | 802,000 | — | — | — | — | — |
| 2014-11-24 | $93.55 | $93.55 | $91.95 | $92.51 | 530,100 | — | — | — | — | — |
| 2014-11-21 | $93.22 | $94.24 | $92.52 | $93.15 | 1,050,000 | — | — | — | — | — |
| 2014-11-20 | $88.73 | $91.98 | $87.36 | $91.89 | 1,006,300 | — | — | — | — | — |
| 2014-11-19 | $86.83 | $88.29 | $85.64 | $87.90 | 625,000 | — | — | — | — | — |
| 2014-11-18 | $86.45 | $87.24 | $86.02 | $86.74 | 681,000 | — | — | — | — | — |
| 2014-11-17 | $86.23 | $86.55 | $85.34 | $86.22 | 677,100 | — | — | — | — | — |
| 2014-11-14 | $84.78 | $86.91 | $84.05 | $86.35 | 523,600 | — | — | — | — | — |
| 2014-11-13 | $87.58 | $87.97 | $84.60 | $84.97 | 808,800 | — | — | — | — | — |
| 2014-11-12 | $87.59 | $88.95 | $87.48 | $87.51 | 577,700 | — | — | — | — | — |
| 2014-11-11 | $87.48 | $88.56 | $87.03 | $88.31 | 516,500 | — | — | — | — | — |
| 2014-11-10 | $86.93 | $88.35 | $86.45 | $87.89 | 902,400 | — | — | — | — | — |
| 2014-11-07 | $85.22 | $87.23 | $84.95 | $86.52 | 780,500 | — | — | — | — | — |
| 2014-11-06 | $82.80 | $85.13 | $82.25 | $84.99 | 863,900 | — | — | — | — | — |
| 2014-11-05 | $83.08 | $83.37 | $81.24 | $82.62 | 1,267,700 | — | — | — | — | — |
| 2014-11-04 | $86.00 | $86.00 | $80.76 | $82.35 | 2,123,500 | — | — | — | — | — |
| 2014-11-03 | $88.10 | $88.89 | $86.61 | $86.76 | 1,094,300 | — | — | — | — | — |
| 2014-10-31 | $87.81 | $88.07 | $84.58 | $87.43 | 1,739,600 | — | — | — | — | — |
| 2014-10-30 | $88.14 | $89.07 | $86.20 | $86.82 | 1,136,000 | — | — | — | — | — |
| 2014-10-29 | $90.43 | $94.78 | $87.88 | $89.17 | 1,171,500 | — | — | — | — | — |
| 2014-10-28 | $88.72 | $90.50 | $88.14 | $89.95 | 961,800 | — | — | — | — | — |
| 2014-10-27 | $91.26 | $91.26 | $87.90 | $88.55 | 1,304,400 | — | — | — | — | — |
| 2014-10-24 | $92.11 | $92.67 | $91.17 | $92.55 | 389,500 | — | — | — | — | — |
| 2014-10-23 | $90.94 | $93.17 | $89.20 | $92.10 | 689,200 | — | — | — | — | — |
| 2014-10-22 | $93.52 | $93.52 | $89.41 | $89.50 | 731,100 | — | — | — | — | — |
| 2014-10-21 | $91.55 | $94.71 | $90.89 | $93.00 | 1,291,100 | — | — | — | — | — |
| 2014-10-20 | $87.96 | $90.04 | $87.96 | $89.70 | 1,001,200 | — | — | — | — | — |
| 2014-10-17 | $90.00 | $90.00 | $87.06 | $87.77 | 1,980,900 | — | — | — | — | — |
| 2014-10-16 | $78.60 | $85.87 | $78.60 | $85.41 | 1,736,000 | — | — | — | — | — |
| 2014-10-15 | $78.09 | $81.86 | $77.98 | $80.36 | 1,513,200 | — | — | — | — | — |
| 2014-10-14 | $79.72 | $81.94 | $77.63 | $79.97 | 1,485,100 | — | — | — | — | — |
| 2014-10-13 | $81.79 | $83.84 | $79.22 | $79.28 | 1,548,100 | — | — | — | — | — |
| 2014-10-10 | $86.97 | $87.67 | $81.57 | $82.00 | 2,546,000 | — | — | — | — | — |
| 2014-10-09 | $91.70 | $92.41 | $87.02 | $87.16 | 1,000,200 | — | — | — | — | — |
| 2014-10-08 | $91.75 | $92.30 | $87.50 | $92.08 | 1,491,800 | — | — | — | — | — |
| 2014-10-07 | $92.15 | $93.13 | $91.78 | $91.78 | 717,500 | — | — | — | — | — |
| 2014-10-06 | $94.89 | $94.89 | $92.08 | $93.04 | 830,500 | — | — | — | — | — |
| 2014-10-03 | $96.33 | $96.80 | $93.54 | $94.39 | 1,222,700 | — | — | — | — | — |
| 2014-10-02 | $98.57 | $98.83 | $92.05 | $95.59 | 2,107,700 | — | — | — | — | — |
| 2014-10-01 | $101.43 | $101.61 | $98.54 | $98.90 | 1,045,600 | — | — | — | $0.10 | — |
| 2014-09-30 | $102.67 | $102.91 | $100.71 | $101.83 | 693,200 | — | — | — | — | — |
| 2014-09-29 | $100.71 | $102.50 | $100.61 | $102.34 | 513,800 | — | — | — | — | — |
| 2014-09-26 | $101.37 | $102.26 | $101.08 | $101.93 | 296,200 | — | — | — | — | — |
| 2014-09-25 | $102.97 | $103.07 | $100.35 | $101.46 | 677,000 | — | — | — | — | — |
| 2014-09-24 | $102.00 | $103.56 | $101.25 | $103.45 | 464,300 | — | — | — | — | — |
| 2014-09-23 | $103.14 | $104.00 | $102.25 | $102.26 | 595,000 | — | — | — | — | — |
| 2014-09-22 | $104.60 | $104.68 | $103.43 | $103.73 | 528,300 | — | — | — | — | — |
| 2014-09-19 | $105.53 | $105.69 | $104.19 | $104.61 | 927,400 | — | — | — | — | — |
| 2014-09-18 | $104.10 | $104.77 | $103.63 | $104.73 | 379,900 | — | — | — | — | — |
| 2014-09-17 | $102.15 | $104.93 | $101.79 | $104.00 | 818,300 | — | — | — | — | — |
| 2014-09-16 | $99.83 | $101.87 | $99.03 | $101.66 | 492,800 | — | — | — | — | — |
| 2014-09-15 | $101.84 | $101.86 | $100.00 | $100.63 | 378,500 | — | — | — | — | — |
| 2014-09-12 | $102.97 | $102.98 | $100.94 | $101.78 | 406,600 | — | — | — | — | — |
| 2014-09-11 | $101.65 | $102.87 | $101.42 | $102.68 | 207,700 | — | — | — | — | — |
| 2014-09-10 | $101.32 | $102.48 | $101.32 | $101.88 | 382,400 | — | — | — | — | — |
| 2014-09-09 | $102.97 | $103.15 | $101.20 | $101.51 | 538,900 | — | — | — | — | — |
| 2014-09-08 | $100.90 | $102.89 | $100.90 | $102.76 | 667,600 | — | — | — | — | — |
| 2014-09-05 | $99.70 | $101.38 | $99.26 | $101.37 | 544,000 | — | — | — | — | — |
| 2014-09-04 | $100.70 | $102.04 | $99.46 | $99.68 | 839,800 | — | — | — | — | — |
| 2014-09-03 | $102.07 | $102.31 | $100.25 | $100.63 | 480,300 | — | — | — | — | — |
| 2014-09-02 | $102.12 | $102.66 | $100.66 | $101.19 | 640,800 | — | — | — | — | — |
| 2014-08-29 | $101.20 | $102.03 | $100.84 | $101.91 | 226,500 | — | — | — | — | — |
| 2014-08-28 | $100.61 | $101.70 | $99.52 | $101.19 | 482,900 | — | — | — | — | — |
| 2014-08-27 | $99.76 | $101.02 | $99.76 | $100.97 | 500,700 | — | — | — | — | — |
| 2014-08-26 | $98.77 | $100.07 | $98.56 | $99.46 | 373,400 | — | — | — | — | — |
| 2014-08-25 | $99.50 | $99.65 | $98.65 | $98.74 | 219,900 | — | — | — | — | — |
| 2014-08-22 | $99.23 | $99.81 | $98.73 | $99.01 | 328,100 | — | — | — | — | — |
| 2014-08-21 | $98.50 | $99.62 | $97.71 | $99.52 | 616,900 | — | — | — | — | — |
| 2014-08-20 | $97.65 | $98.65 | $97.53 | $98.35 | 381,000 | — | — | — | — | — |
| 2014-08-19 | $97.24 | $98.42 | $97.23 | $98.11 | 657,200 | — | — | — | — | — |
| 2014-08-18 | $95.09 | $96.69 | $95.09 | $96.49 | 428,300 | — | — | — | — | — |
| 2014-08-15 | $94.50 | $94.82 | $93.61 | $94.15 | 624,500 | — | — | — | — | — |
| 2014-08-14 | $93.22 | $94.22 | $92.96 | $94.19 | 308,000 | — | — | — | — | — |
| 2014-08-13 | $91.95 | $93.21 | $91.65 | $93.16 | 563,300 | — | — | — | — | — |
| 2014-08-12 | $93.49 | $93.73 | $91.11 | $91.57 | 512,200 | — | — | — | — | — |
| 2014-08-11 | $94.14 | $95.47 | $93.48 | $93.68 | 359,500 | — | — | — | — | — |
| 2014-08-08 | $92.05 | $94.20 | $92.05 | $93.89 | 325,000 | — | — | — | — | — |
| 2014-08-07 | $92.90 | $93.42 | $91.58 | $91.95 | 242,900 | — | — | — | — | — |
| 2014-08-06 | $91.84 | $93.36 | $91.40 | $92.43 | 341,800 | — | — | — | — | — |
| 2014-08-05 | $91.81 | $94.41 | $91.62 | $92.20 | 732,200 | — | — | — | — | — |
| 2014-08-04 | $91.92 | $92.44 | $91.09 | $92.28 | 353,600 | — | — | — | — | — |
| 2014-08-01 | $90.55 | $92.25 | $90.36 | $91.60 | 683,900 | — | — | — | — | — |
| 2014-07-31 | $94.25 | $94.25 | $90.76 | $90.82 | 918,600 | — | — | — | — | — |
| 2014-07-30 | $95.00 | $96.12 | $94.74 | $95.01 | 649,600 | — | — | — | — | — |
| 2014-07-29 | $95.04 | $96.31 | $94.64 | $94.74 | 729,700 | — | — | — | — | — |
| 2014-07-28 | $95.82 | $95.98 | $94.29 | $94.65 | 812,300 | — | — | — | — | — |
| 2014-07-25 | $95.31 | $96.35 | $94.87 | $95.92 | 477,500 | — | — | — | — | — |
| 2014-07-24 | $96.66 | $97.79 | $95.68 | $95.71 | 1,050,100 | — | — | — | — | — |
| 2014-07-23 | $90.84 | $96.84 | $89.69 | $96.65 | 2,086,900 | — | — | — | — | — |
| 2014-07-22 | $90.49 | $91.58 | $90.47 | $91.58 | 772,900 | — | — | — | — | — |
| 2014-07-21 | $90.57 | $90.79 | $89.44 | $90.10 | 685,800 | — | — | — | — | — |
| 2014-07-18 | $90.52 | $91.63 | $90.32 | $91.28 | 464,200 | — | — | — | — | — |
| 2014-07-17 | $92.65 | $92.90 | $90.54 | $90.57 | 692,900 | — | — | — | — | — |
| 2014-07-16 | $92.75 | $93.36 | $91.88 | $93.08 | 504,000 | — | — | — | — | — |
| 2014-07-15 | $93.14 | $93.14 | $91.55 | $92.41 | 404,200 | — | — | — | — | — |
| 2014-07-14 | $93.24 | $93.39 | $92.46 | $93.04 | 410,900 | — | — | — | — | — |
| 2014-07-11 | $91.69 | $93.03 | $91.27 | $92.77 | 460,300 | — | — | — | — | — |
| 2014-07-10 | $92.24 | $92.69 | $90.84 | $92.00 | 717,900 | — | — | — | — | — |
| 2014-07-09 | $92.73 | $94.07 | $92.73 | $93.77 | 451,000 | — | — | — | — | — |
| 2014-07-08 | $92.87 | $93.54 | $91.65 | $92.25 | 612,800 | — | — | — | — | — |
| 2014-07-07 | $94.16 | $94.37 | $92.36 | $93.01 | 504,100 | — | — | — | — | — |
| 2014-07-03 | $93.95 | $94.99 | $93.70 | $94.61 | 324,000 | — | — | — | — | — |
| 2014-07-02 | $95.06 | $95.23 | $93.09 | $93.55 | 410,700 | — | — | — | — | — |
| 2014-07-01 | $94.78 | $96.10 | $94.49 | $95.36 | 448,800 | — | — | — | — | — |
| 2014-06-30 | $94.33 | $95.12 | $93.62 | $94.28 | 711,500 | — | — | — | — | — |
| 2014-06-27 | $92.77 | $94.81 | $92.77 | $94.63 | 373,800 | — | — | — | — | — |
| 2014-06-26 | $94.10 | $94.24 | $92.21 | $93.17 | 466,700 | — | — | — | — | — |
| 2014-06-25 | $93.17 | $94.16 | $92.72 | $94.07 | 1,137,200 | — | — | — | — | — |
| 2014-06-24 | $94.61 | $95.57 | $93.58 | $93.71 | 585,300 | — | — | — | — | — |
| 2014-06-23 | $95.80 | $97.25 | $94.95 | $95.00 | 366,700 | — | — | — | — | — |
| 2014-06-20 | $95.01 | $96.17 | $94.24 | $95.79 | 710,700 | — | — | — | — | — |
| 2014-06-19 | $96.03 | $96.15 | $94.41 | $94.90 | 378,200 | — | — | — | — | — |
| 2014-06-18 | $94.05 | $96.13 | $93.27 | $96.03 | 678,500 | — | — | — | $0.10 | — |
| 2014-06-17 | $93.98 | $94.65 | $91.71 | $93.90 | 642,400 | — | — | — | — | — |
| 2014-06-16 | $93.33 | $94.51 | $92.94 | $94.13 | 598,300 | — | — | — | — | — |
| 2014-06-13 | $93.15 | $93.93 | $92.86 | $93.56 | 794,800 | — | — | — | — | — |
| 2014-06-12 | $92.25 | $96.40 | $92.25 | $93.03 | 2,346,400 | — | — | — | — | — |
| 2014-06-11 | $90.51 | $90.51 | $89.02 | $89.43 | 395,300 | — | — | — | — | — |
| 2014-06-10 | $89.78 | $91.08 | $89.03 | $90.98 | 533,900 | — | — | — | — | — |
| 2014-06-09 | $89.65 | $90.82 | $89.29 | $89.70 | 365,200 | — | — | — | — | — |
| 2014-06-06 | $89.58 | $89.98 | $89.25 | $89.70 | 381,400 | — | — | — | — | — |
| 2014-06-05 | $88.77 | $89.60 | $88.07 | $89.24 | 404,100 | — | — | — | — | — |
| 2014-06-04 | $87.40 | $88.83 | $86.90 | $88.49 | 392,900 | — | — | — | — | — |
| 2014-06-03 | $86.94 | $87.54 | $86.57 | $87.37 | 426,300 | — | — | — | — | — |
| 2014-06-02 | $87.11 | $87.89 | $86.01 | $87.37 | 465,700 | — | — | — | — | — |
| 2014-05-30 | $87.54 | $87.60 | $86.18 | $86.97 | 547,400 | — | — | — | — | — |
| 2014-05-29 | $88.20 | $88.84 | $86.41 | $87.64 | 543,400 | — | — | — | — | — |
| 2014-05-28 | $88.19 | $88.73 | $87.38 | $87.83 | 450,900 | — | — | — | — | — |
| 2014-05-27 | $87.40 | $89.22 | $87.34 | $88.17 | 901,000 | — | — | — | — | — |
| 2014-05-23 | $84.28 | $87.44 | $84.12 | $87.00 | 994,500 | — | — | — | — | — |
| 2014-05-22 | $83.17 | $84.86 | $82.41 | $84.42 | 705,600 | — | — | — | — | — |
| 2014-05-21 | $82.55 | $83.81 | $82.47 | $83.24 | 433,300 | — | — | — | — | — |
| 2014-05-20 | $83.26 | $83.55 | $81.44 | $82.35 | 638,900 | — | — | — | — | — |
| 2014-05-19 | $82.27 | $83.96 | $81.94 | $83.44 | 801,100 | — | — | — | — | — |
| 2014-05-16 | $81.76 | $83.36 | $81.44 | $82.49 | 919,300 | — | — | — | — | — |
| 2014-05-15 | $79.63 | $82.88 | $78.89 | $81.85 | 2,256,700 | — | — | — | — | — |
| 2014-05-14 | $81.86 | $81.86 | $80.07 | $81.32 | 968,600 | — | — | — | — | — |
| 2014-05-13 | $82.48 | $83.55 | $81.87 | $81.95 | 624,000 | — | — | — | — | — |
| 2014-05-12 | $80.84 | $83.08 | $80.61 | $82.46 | 916,700 | — | — | — | — | — |
| 2014-05-09 | $80.98 | $81.16 | $78.77 | $80.19 | 1,226,600 | — | — | — | — | — |
| 2014-05-08 | $82.40 | $83.85 | $80.93 | $81.19 | 626,000 | — | — | — | — | — |
| 2014-05-07 | $83.32 | $83.66 | $81.72 | $82.50 | 702,800 | — | — | — | — | — |
| 2014-05-06 | $84.05 | $84.82 | $82.95 | $83.27 | 686,200 | — | — | — | — | — |
| 2014-05-05 | $83.69 | $84.81 | $82.33 | $84.58 | 381,700 | — | — | — | — | — |
| 2014-05-02 | $83.83 | $85.73 | $83.34 | $84.51 | 380,000 | — | — | — | — | — |
| 2014-05-01 | $83.44 | $86.00 | $83.26 | $83.78 | 601,700 | — | — | — | — | — |
| 2014-04-30 | $81.09 | $83.75 | $80.95 | $83.33 | 996,300 | — | — | — | — | — |
| 2014-04-29 | $80.16 | $81.58 | $78.95 | $81.25 | 790,100 | — | — | — | — | — |
| 2014-04-28 | $83.57 | $83.74 | $78.58 | $79.88 | 2,154,500 | — | — | — | — | — |
| 2014-04-25 | $84.78 | $84.78 | $82.66 | $83.07 | 1,030,400 | — | — | — | — | — |
| 2014-04-24 | $86.43 | $86.69 | $83.41 | $85.26 | 1,131,900 | — | — | — | — | — |
| 2014-04-23 | $86.91 | $87.34 | $85.85 | $86.19 | 732,300 | — | — | — | — | — |
| 2014-04-22 | $87.57 | $88.39 | $86.68 | $86.90 | 559,700 | — | — | — | — | — |
| 2014-04-21 | $87.15 | $87.77 | $86.98 | $87.43 | 254,800 | — | — | — | — | — |
| 2014-04-17 | $87.12 | $87.87 | $86.68 | $86.76 | 304,100 | — | — | — | — | — |
| 2014-04-16 | $85.76 | $87.13 | $85.59 | $87.08 | 341,000 | — | — | — | — | — |
| 2014-04-15 | $85.09 | $86.30 | $84.03 | $85.08 | 828,500 | — | — | — | — | — |
| 2014-04-14 | $85.55 | $85.55 | $84.04 | $85.02 | 571,400 | — | — | — | — | — |
| 2014-04-11 | $85.79 | $87.00 | $84.20 | $84.65 | 503,100 | — | — | — | — | — |
| 2014-04-10 | $88.70 | $88.96 | $86.31 | $86.56 | 470,800 | — | — | — | — | — |
| 2014-04-09 | $86.35 | $89.13 | $85.92 | $88.73 | 491,900 | — | — | — | — | — |
| 2014-04-08 | $86.86 | $87.12 | $85.34 | $86.07 | 564,200 | — | — | — | — | — |
| 2014-04-07 | $90.10 | $90.64 | $85.36 | $86.80 | 1,412,800 | — | — | — | $0.10 | — |
| 2014-04-04 | $89.99 | $94.25 | $88.76 | $90.29 | 1,329,600 | — | — | — | — | — |
| 2014-04-03 | $89.34 | $89.87 | $88.62 | $89.25 | 890,600 | — | — | — | — | — |
| 2014-04-02 | $89.54 | $89.80 | $88.92 | $89.23 | 565,800 | — | — | — | — | — |
| 2014-04-01 | $89.00 | $89.82 | $88.74 | $89.57 | 855,500 | — | — | — | — | — |
| 2014-03-31 | $88.19 | $88.76 | $87.07 | $88.66 | 665,700 | — | — | — | — | — |
| 2014-03-28 | $85.70 | $87.62 | $85.41 | $87.25 | 819,000 | — | — | — | — | — |
| 2014-03-27 | $83.23 | $85.32 | $82.96 | $85.24 | 758,200 | — | — | — | — | — |
| 2014-03-26 | $86.00 | $86.00 | $82.82 | $83.33 | 1,106,700 | — | — | — | — | — |
| 2014-03-25 | $85.20 | $86.09 | $85.11 | $85.95 | 402,500 | — | — | — | — | — |
| 2014-03-24 | $85.00 | $85.38 | $83.37 | $84.69 | 493,100 | — | — | — | — | — |
| 2014-03-21 | $86.30 | $86.80 | $84.18 | $84.50 | 564,500 | — | — | — | — | — |
| 2014-03-20 | $86.34 | $87.12 | $85.57 | $86.24 | 650,900 | — | — | — | — | — |
| 2014-03-19 | $91.88 | $91.88 | $86.74 | $87.04 | 461,000 | — | — | — | — | — |
| 2014-03-18 | $87.73 | $88.58 | $87.37 | $88.15 | 297,200 | — | — | — | — | — |
| 2014-03-17 | $86.55 | $88.00 | $86.55 | $87.34 | 344,900 | — | — | — | — | — |
| 2014-03-14 | $84.65 | $86.56 | $84.65 | $86.05 | 395,400 | — | — | — | — | — |
| 2014-03-13 | $88.40 | $88.40 | $84.29 | $84.71 | 937,900 | — | — | — | — | — |
| 2014-03-12 | $88.11 | $88.40 | $87.37 | $87.99 | 421,300 | — | — | — | — | — |
| 2014-03-11 | $89.13 | $90.24 | $88.02 | $88.36 | 631,400 | — | — | — | — | — |
| 2014-03-10 | $90.50 | $90.57 | $88.34 | $88.81 | 648,600 | — | — | — | — | — |
| 2014-03-07 | $90.86 | $91.50 | $90.14 | $90.88 | 551,900 | — | — | — | — | — |
| 2014-03-06 | $89.56 | $91.22 | $89.33 | $90.00 | 478,800 | — | — | — | — | — |
| 2014-03-05 | $88.97 | $89.80 | $88.72 | $89.27 | 353,500 | — | — | — | — | — |
| 2014-03-04 | $88.72 | $89.73 | $88.50 | $89.31 | 664,000 | — | — | — | — | — |
| 2014-03-03 | $87.03 | $88.55 | $87.00 | $87.96 | 459,300 | — | — | — | — | — |
| 2014-02-28 | $87.63 | $88.53 | $87.28 | $88.40 | 597,000 | — | — | — | — | — |
| 2014-02-27 | $87.95 | $88.29 | $86.50 | $87.27 | 663,500 | — | — | — | — | — |
| 2014-02-26 | $84.35 | $88.51 | $83.92 | $87.90 | 1,058,600 | — | — | — | — | — |
| 2014-02-25 | $83.82 | $84.50 | $83.06 | $83.86 | 516,700 | — | — | — | — | — |
| 2014-02-24 | $84.29 | $84.71 | $83.54 | $83.62 | 454,200 | — | — | — | — | — |
| 2014-02-21 | $84.58 | $85.09 | $84.09 | $84.10 | 441,600 | — | — | — | — | — |
| 2014-02-20 | $84.52 | $84.90 | $83.75 | $84.34 | 373,800 | — | — | — | — | — |
| 2014-02-19 | $85.07 | $85.93 | $84.28 | $84.40 | 411,700 | — | — | — | — | — |
| 2014-02-18 | $84.96 | $86.00 | $84.41 | $85.09 | 661,100 | — | — | — | — | — |
| 2014-02-14 | $82.55 | $84.75 | $82.40 | $84.55 | 667,600 | — | — | — | — | — |
| 2014-02-13 | $81.84 | $83.71 | $81.29 | $82.71 | 831,100 | — | — | — | — | — |
| 2014-02-12 | $82.11 | $82.88 | $80.86 | $82.38 | 1,244,500 | — | — | — | — | — |
| 2014-02-11 | $80.67 | $81.15 | $79.89 | $80.89 | 526,500 | — | — | — | — | — |
| 2014-02-10 | $80.48 | $81.41 | $80.08 | $80.75 | 1,076,100 | — | — | — | — | — |
| 2014-02-07 | $78.98 | $80.86 | $78.95 | $80.44 | 1,067,800 | — | — | — | — | — |
| 2014-02-06 | $74.48 | $79.32 | $74.48 | $78.76 | 1,895,500 | — | — | — | — | — |
| 2014-02-05 | $73.55 | $76.83 | $72.52 | $74.30 | 2,127,300 | — | — | — | — | — |
| 2014-02-04 | $76.02 | $76.46 | $74.45 | $75.50 | 1,771,500 | — | — | — | — | — |
| 2014-02-03 | $78.61 | $79.27 | $75.38 | $75.66 | 1,130,000 | — | — | — | — | — |
| 2014-01-31 | $76.51 | $79.25 | $76.50 | $78.75 | 597,500 | — | — | — | — | — |
| 2014-01-30 | $78.83 | $78.95 | $77.34 | $78.02 | 348,700 | — | — | — | — | — |
| 2014-01-29 | $77.50 | $78.61 | $77.14 | $77.81 | 345,600 | — | — | — | — | — |
| 2014-01-28 | $76.84 | $79.43 | $76.84 | $78.54 | 608,300 | — | — | — | — | — |
| 2014-01-27 | $78.60 | $79.08 | $76.30 | $76.62 | 593,700 | — | — | — | — | — |
| 2014-01-24 | $79.78 | $80.01 | $77.23 | $78.47 | 1,093,700 | — | — | — | — | — |
| 2014-01-23 | $81.39 | $81.95 | $79.95 | $80.39 | 860,500 | — | — | — | — | — |
| 2014-01-22 | $79.59 | $81.01 | $79.22 | $80.89 | 845,200 | — | — | — | — | — |
| 2014-01-21 | $78.82 | $79.88 | $78.53 | $79.52 | 627,000 | — | — | — | — | — |
| 2014-01-17 | $78.40 | $78.72 | $77.90 | $78.06 | 276,400 | — | — | — | — | — |
| 2014-01-16 | $77.89 | $79.33 | $77.89 | $78.54 | 459,200 | — | — | — | — | — |
| 2014-01-15 | $77.63 | $78.12 | $77.42 | $78.00 | 240,700 | — | — | — | — | — |
| 2014-01-14 | $76.77 | $78.11 | $75.63 | $77.61 | 356,500 | — | — | — | — | — |
| 2014-01-13 | $78.36 | $79.74 | $76.12 | $76.47 | 906,600 | — | — | — | — | — |
| 2014-01-10 | $77.33 | $78.74 | $77.04 | $78.64 | 701,800 | — | — | — | — | — |
| 2014-01-09 | $76.48 | $76.97 | $75.00 | $76.93 | 437,600 | — | — | — | — | — |
| 2014-01-08 | $74.82 | $76.17 | $74.60 | $75.80 | 419,900 | — | — | — | — | — |
| 2014-01-07 | $75.25 | $75.52 | $74.55 | $74.82 | 421,300 | — | — | — | — | — |
| 2014-01-06 | $76.86 | $77.05 | $74.72 | $74.95 | 537,200 | — | — | — | — | — |
| 2014-01-03 | $75.61 | $76.94 | $75.53 | $76.67 | 429,800 | — | — | — | — | — |
| 2014-01-02 | $77.25 | $77.25 | $75.10 | $75.51 | 476,100 | — | — | — | — | — |
| 2013-12-31 | $77.06 | $78.00 | $76.84 | $77.43 | 453,600 | — | — | — | — | — |
| 2013-12-30 | $75.54 | $77.57 | $75.50 | $76.78 | 574,600 | — | — | — | — | — |
| 2013-12-27 | $75.31 | $75.86 | $74.97 | $75.35 | 296,400 | — | — | — | — | — |
| 2013-12-26 | $74.92 | $75.21 | $74.35 | $75.00 | 353,300 | — | — | — | — | — |
| 2013-12-24 | $74.54 | $75.00 | $74.01 | $74.65 | 113,800 | — | — | — | — | — |
| 2013-12-23 | $73.80 | $74.59 | $73.43 | $74.37 | 548,200 | — | — | — | — | — |
| 2013-12-20 | $72.46 | $73.36 | $72.10 | $73.31 | 966,700 | — | — | — | — | — |
| 2013-12-19 | $75.31 | $75.31 | $72.84 | $72.86 | 532,900 | — | — | — | — | — |
| 2013-12-18 | $74.54 | $75.88 | $72.64 | $75.69 | 736,300 | — | — | — | $0.10 | — |
| 2013-12-17 | $73.91 | $73.91 | $72.53 | $73.09 | 319,600 | — | — | — | — | — |
| 2013-12-16 | $75.05 | $75.16 | $73.54 | $73.94 | 442,100 | — | — | — | — | — |
| 2013-12-13 | $73.43 | $75.02 | $73.19 | $73.97 | 1,366,000 | — | — | — | — | — |
| 2013-12-12 | $72.93 | $73.25 | $72.26 | $72.56 | 622,900 | — | — | — | — | — |
| 2013-12-11 | $74.67 | $74.67 | $72.79 | $72.85 | 743,000 | — | — | — | — | — |
| 2013-12-10 | $75.30 | $76.10 | $74.65 | $74.73 | 312,700 | — | — | — | — | — |
| 2013-12-09 | $75.98 | $76.80 | $75.32 | $75.41 | 447,900 | — | — | — | — | — |
| 2013-12-06 | $75.59 | $76.53 | $75.11 | $75.66 | 437,100 | — | — | — | — | — |
| 2013-12-05 | $75.13 | $75.66 | $74.35 | $74.52 | 406,300 | — | — | — | — | — |
| 2013-12-04 | $75.27 | $76.71 | $74.61 | $75.35 | 406,800 | — | — | — | — | — |
| 2013-12-03 | $76.68 | $77.20 | $75.07 | $75.65 | 737,100 | — | — | — | — | — |
| 2013-12-02 | $77.87 | $78.43 | $76.63 | $77.12 | 382,700 | — | — | — | — | — |
| 2013-11-29 | $78.37 | $78.86 | $77.66 | $78.00 | 162,600 | — | — | — | — | — |
| 2013-11-27 | $78.49 | $78.49 | $77.46 | $78.37 | 400,600 | — | — | — | — | — |
| 2013-11-26 | $78.13 | $78.75 | $77.75 | $78.33 | 407,900 | — | — | — | — | — |
| 2013-11-25 | $78.26 | $78.91 | $77.85 | $78.10 | 346,000 | — | — | — | — | — |
| 2013-11-22 | $78.61 | $78.76 | $77.78 | $78.24 | 336,500 | — | — | — | — | — |
| 2013-11-21 | $77.27 | $78.62 | $77.00 | $78.44 | 438,700 | — | — | — | — | — |
| 2013-11-20 | $76.63 | $77.76 | $76.53 | $77.01 | 512,300 | — | — | — | — | — |
| 2013-11-19 | $77.15 | $77.75 | $75.78 | $76.29 | 766,600 | — | — | — | — | — |
| 2013-11-18 | $79.32 | $79.39 | $77.04 | $77.46 | 620,600 | — | — | — | — | — |
| 2013-11-15 | $79.27 | $79.91 | $78.67 | $79.10 | 466,700 | — | — | — | — | — |
| 2013-11-14 | $76.55 | $79.62 | $75.99 | $79.29 | 1,110,900 | — | — | — | — | — |
| 2013-11-13 | $75.19 | $76.41 | $74.81 | $76.31 | 418,700 | — | — | — | — | — |
| 2013-11-12 | $76.00 | $76.59 | $75.44 | $75.94 | 480,200 | — | — | — | — | — |
| 2013-11-11 | $76.21 | $76.92 | $75.53 | $76.77 | 320,000 | — | — | — | — | — |
| 2013-11-08 | $75.20 | $76.24 | $74.15 | $76.22 | 429,000 | — | — | — | — | — |
| 2013-11-07 | $77.57 | $78.39 | $75.38 | $75.43 | 543,800 | — | — | — | — | — |
| 2013-11-06 | $78.35 | $78.76 | $76.97 | $77.41 | 530,900 | — | — | — | — | — |
| 2013-11-05 | $78.75 | $78.99 | $77.43 | $78.06 | 353,000 | — | — | — | — | — |
| 2013-11-04 | $76.90 | $79.67 | $76.21 | $79.20 | 1,038,100 | — | — | — | — | — |
| 2013-11-01 | $75.73 | $77.37 | $75.05 | $76.67 | 688,400 | — | — | — | — | — |
| 2013-10-31 | $76.30 | $78.22 | $73.46 | $75.01 | 865,200 | — | — | — | — | — |
| 2013-10-30 | $77.17 | $77.39 | $75.60 | $75.95 | 561,000 | — | — | — | — | — |
| 2013-10-29 | $77.11 | $77.47 | $76.22 | $77.04 | 527,200 | — | — | — | — | — |
| 2013-10-28 | $76.66 | $77.35 | $76.07 | $76.73 | 363,500 | — | — | — | — | — |
| 2013-10-25 | $76.75 | $77.07 | $76.21 | $76.86 | 504,300 | — | — | — | — | — |
| 2013-10-24 | $73.63 | $76.91 | $73.63 | $76.71 | 1,026,800 | — | — | — | — | — |
| 2013-10-23 | $73.27 | $73.92 | $72.67 | $73.40 | 238,500 | — | — | — | — | — |
| 2013-10-22 | $73.60 | $73.96 | $72.53 | $73.84 | 490,400 | — | — | — | — | — |
| 2013-10-21 | $74.82 | $74.82 | $72.58 | $73.01 | 808,900 | — | — | — | — | — |
| 2013-10-18 | $73.77 | $74.99 | $73.66 | $74.85 | 724,600 | — | — | — | — | — |
| 2013-10-17 | $71.11 | $73.56 | $70.41 | $73.48 | 724,100 | — | — | — | — | — |
| 2013-10-16 | $71.13 | $71.56 | $70.68 | $71.31 | 740,500 | — | — | — | — | — |
| 2013-10-15 | $72.77 | $73.12 | $70.64 | $70.67 | 1,165,600 | — | — | — | — | — |
| 2013-10-14 | $72.41 | $73.18 | $71.55 | $72.88 | 605,900 | — | — | — | — | — |
| 2013-10-11 | $72.36 | $73.48 | $72.16 | $73.09 | 697,100 | — | — | — | — | — |
| 2013-10-10 | $71.75 | $72.86 | $71.75 | $72.39 | 657,200 | — | — | — | — | — |
| 2013-10-09 | $71.00 | $71.69 | $69.18 | $70.53 | 839,600 | — | — | — | — | — |
| 2013-10-08 | $72.65 | $72.87 | $70.71 | $70.82 | 850,000 | — | — | — | — | — |
| 2013-10-07 | $72.39 | $73.42 | $71.69 | $72.79 | 613,200 | — | — | — | — | — |
| 2013-10-04 | $72.82 | $73.80 | $72.82 | $73.33 | 741,200 | — | — | — | — | — |
| 2013-10-03 | $73.97 | $74.30 | $71.49 | $72.90 | 671,600 | — | — | — | $0.10 | — |
| 2013-10-02 | $73.51 | $74.17 | $72.91 | $74.10 | 604,900 | — | — | — | — | — |
| 2013-10-01 | $72.17 | $74.19 | $72.17 | $73.89 | 1,259,700 | — | — | — | — | — |
| 2013-09-30 | $72.39 | $73.42 | $72.15 | $72.55 | 815,900 | — | — | — | — | — |
| 2013-09-27 | $71.75 | $73.30 | $71.43 | $73.19 | 832,100 | — | — | — | — | — |
| 2013-09-26 | $71.60 | $72.33 | $71.21 | $71.99 | 713,600 | — | — | — | — | — |
| 2013-09-25 | $71.86 | $72.33 | $70.58 | $71.42 | 535,500 | — | — | — | — | — |
| 2013-09-24 | $69.67 | $72.51 | $69.49 | $71.84 | 842,500 | — | — | — | — | — |
| 2013-09-23 | $70.81 | $71.14 | $69.28 | $69.68 | 608,000 | — | — | — | — | — |
| 2013-09-20 | $73.01 | $73.38 | $70.77 | $70.96 | 727,900 | — | — | — | — | — |
| 2013-09-19 | $73.24 | $73.86 | $72.43 | $72.68 | 724,300 | — | — | — | — | — |
| 2013-09-18 | $71.04 | $73.14 | $69.66 | $72.95 | 853,700 | — | — | — | — | — |
| 2013-09-17 | $70.25 | $71.19 | $70.14 | $70.89 | 398,500 | — | — | — | — | — |
| 2013-09-16 | $71.45 | $72.95 | $70.13 | $70.27 | 561,700 | — | — | — | — | — |
| 2013-09-13 | $70.14 | $70.88 | $69.81 | $70.76 | 413,800 | — | — | — | — | — |
| 2013-09-12 | $69.39 | $70.53 | $69.10 | $70.12 | 627,300 | — | — | — | — | — |
| 2013-09-11 | $69.35 | $69.88 | $68.03 | $69.46 | 525,300 | — | — | — | — | — |
| 2013-09-10 | $69.29 | $69.86 | $68.83 | $69.51 | 468,000 | — | — | — | — | — |
| 2013-09-09 | $66.45 | $68.96 | $66.24 | $68.80 | 1,049,100 | — | — | — | — | — |
| 2013-09-06 | $65.10 | $66.30 | $64.88 | $65.50 | 628,900 | — | — | — | — | — |
| 2013-09-05 | $63.99 | $64.71 | $63.99 | $64.34 | 418,700 | — | — | — | — | — |
| 2013-09-04 | $64.32 | $64.90 | $63.71 | $64.06 | 401,600 | — | — | — | — | — |
| 2013-09-03 | $65.42 | $65.80 | $63.53 | $64.25 | 634,000 | — | — | — | — | — |
| 2013-08-30 | $64.15 | $64.71 | $63.81 | $64.16 | 614,900 | — | — | — | — | — |
| 2013-08-29 | $64.25 | $65.37 | $63.87 | $64.12 | 664,300 | — | — | — | — | — |
| 2013-08-28 | $64.27 | $65.10 | $64.24 | $64.27 | 432,800 | — | — | — | — | — |
| 2013-08-27 | $64.58 | $65.03 | $64.21 | $64.31 | 521,600 | — | — | — | — | — |
| 2013-08-26 | $65.57 | $66.52 | $65.01 | $65.62 | 356,500 | — | — | — | — | — |
| 2013-08-23 | $67.75 | $67.81 | $65.44 | $65.53 | 493,300 | — | — | — | — | — |
| 2013-08-22 | $66.52 | $67.96 | $66.26 | $67.69 | 372,600 | — | — | — | — | — |
| 2013-08-21 | $66.29 | $66.87 | $65.58 | $66.02 | 431,300 | — | — | — | — | — |
| 2013-08-20 | $64.69 | $67.05 | $64.45 | $66.68 | 337,700 | — | — | — | — | — |
| 2013-08-19 | $65.56 | $65.56 | $64.39 | $64.60 | 495,400 | — | — | — | — | — |
| 2013-08-16 | $64.89 | $66.78 | $64.89 | $65.59 | 554,700 | — | — | — | — | — |
| 2013-08-15 | $65.80 | $66.07 | $64.00 | $65.15 | 681,900 | — | — | — | — | — |
| 2013-08-14 | $66.92 | $66.92 | $65.65 | $65.95 | 385,800 | — | — | — | — | — |
| 2013-08-13 | $67.27 | $67.43 | $66.34 | $66.93 | 564,500 | — | — | — | — | — |
| 2013-08-12 | $66.98 | $68.00 | $66.98 | $67.21 | 527,500 | — | — | — | — | — |
| 2013-08-09 | $67.87 | $68.49 | $67.34 | $67.56 | 842,900 | — | — | — | — | — |
| 2013-08-08 | $66.01 | $68.76 | $65.52 | $67.92 | 1,505,400 | — | — | — | — | — |
| 2013-08-07 | $66.50 | $67.49 | $65.73 | $66.00 | 911,100 | — | — | — | — | — |
| 2013-08-06 | $69.41 | $69.62 | $66.60 | $66.82 | 1,006,600 | — | — | — | — | — |
| 2013-08-05 | $69.23 | $69.79 | $68.66 | $69.76 | 490,600 | — | — | — | — | — |
| 2013-08-02 | $68.35 | $69.73 | $65.84 | $69.55 | 648,100 | — | — | — | — | — |
| 2013-08-01 | $68.44 | $69.44 | $68.29 | $68.50 | 757,800 | — | — | — | — | — |
| 2013-07-31 | $67.03 | $68.60 | $66.55 | $67.48 | 657,700 | — | — | — | — | — |
| 2013-07-30 | $66.00 | $67.11 | $65.15 | $66.82 | 734,300 | — | — | — | — | — |
| 2013-07-29 | $66.37 | $67.19 | $65.32 | $65.68 | 418,200 | — | — | — | — | — |
| 2013-07-26 | $66.12 | $66.94 | $66.07 | $66.55 | 734,700 | — | — | — | — | — |
| 2013-07-25 | $67.51 | $68.51 | $66.01 | $66.58 | 891,400 | — | — | — | — | — |
| 2013-07-24 | $68.66 | $68.95 | $67.21 | $67.31 | 558,900 | — | — | — | — | — |
| 2013-07-23 | $69.53 | $69.55 | $68.45 | $68.53 | 529,500 | — | — | — | — | — |
| 2013-07-22 | $70.46 | $70.97 | $69.06 | $69.26 | 590,300 | — | — | — | — | — |
| 2013-07-19 | $69.29 | $70.69 | $69.03 | $70.48 | 454,300 | — | — | — | — | — |
| 2013-07-18 | $69.19 | $70.34 | $68.92 | $69.74 | 461,100 | — | — | — | — | — |
| 2013-07-17 | $68.85 | $69.33 | $67.83 | $69.22 | 687,000 | — | — | — | — | — |
| 2013-07-16 | $70.10 | $70.21 | $68.06 | $68.35 | 781,400 | — | — | — | — | — |
| 2013-07-15 | $71.27 | $72.00 | $69.90 | $70.02 | 527,100 | — | — | — | — | — |
| 2013-07-12 | $70.69 | $71.46 | $70.17 | $71.29 | 620,700 | — | — | — | — | — |
| 2013-07-11 | $69.15 | $70.91 | $69.15 | $70.79 | 1,416,700 | — | — | — | — | — |
| 2013-07-10 | $67.52 | $68.07 | $65.68 | $67.55 | 1,103,300 | — | — | — | — | — |
| 2013-07-09 | $65.60 | $67.75 | $65.06 | $67.25 | 784,400 | — | — | — | — | — |
| 2013-07-08 | $66.05 | $67.20 | $64.84 | $64.93 | 675,500 | — | — | — | — | — |
| 2013-07-05 | $66.79 | $66.91 | $64.69 | $65.66 | 697,500 | — | — | — | — | — |
| 2013-07-03 | $64.74 | $66.39 | $64.74 | $66.06 | 511,600 | — | — | — | — | — |
| 2013-07-02 | $67.27 | $68.24 | $65.83 | $65.93 | 615,900 | — | — | — | — | — |
| 2013-07-01 | $67.02 | $68.08 | $66.74 | $67.40 | 765,800 | — | — | — | — | — |
| 2013-06-28 | $68.06 | $68.35 | $66.02 | $66.27 | 3,859,900 | — | — | — | — | — |
| 2013-06-27 | $67.44 | $68.56 | $66.59 | $68.43 | 856,300 | — | — | — | — | — |
| 2013-06-26 | $66.57 | $67.40 | $66.19 | $66.53 | 605,700 | — | — | — | — | — |
| 2013-06-25 | $65.65 | $66.23 | $65.07 | $66.00 | 950,300 | — | — | — | — | — |
| 2013-06-24 | $64.31 | $65.40 | $62.39 | $64.37 | 1,243,100 | — | — | — | — | — |
| 2013-06-21 | $68.67 | $68.90 | $64.79 | $65.75 | 1,917,100 | — | — | — | — | — |
| 2013-06-20 | $69.63 | $70.13 | $67.76 | $68.10 | 847,800 | — | — | — | — | — |
| 2013-06-19 | $73.00 | $73.45 | $71.55 | $71.58 | 648,100 | — | — | — | — | — |
| 2013-06-18 | $72.78 | $73.50 | $72.00 | $73.02 | 370,700 | — | — | — | — | — |
| 2013-06-17 | $72.33 | $73.41 | $71.90 | $72.68 | 571,900 | — | — | — | — | — |
| 2013-06-14 | $71.93 | $72.71 | $71.18 | $71.51 | 374,000 | — | — | — | $0.10 | — |
| 2013-06-13 | $68.76 | $72.16 | $68.28 | $72.00 | 710,000 | — | — | — | — | — |
| 2013-06-12 | $68.66 | $69.84 | $68.27 | $68.55 | 957,800 | — | — | — | — | — |
| 2013-06-11 | $69.38 | $70.83 | $68.38 | $68.41 | 533,300 | — | — | — | — | — |
| 2013-06-10 | $71.08 | $71.37 | $69.51 | $70.97 | 521,500 | — | — | — | — | — |
| 2013-06-07 | $70.34 | $71.33 | $69.75 | $71.05 | 437,500 | — | — | — | — | — |
| 2013-06-06 | $68.26 | $69.95 | $67.79 | $69.92 | 620,500 | — | — | — | — | — |
| 2013-06-05 | $69.52 | $69.93 | $67.28 | $68.40 | 1,051,600 | — | — | — | — | — |
| 2013-06-04 | $71.70 | $72.99 | $69.10 | $70.00 | 808,400 | — | — | — | — | — |
| 2013-06-03 | $73.98 | $74.35 | $70.65 | $71.78 | 1,455,100 | — | — | — | — | — |
| 2013-05-31 | $75.05 | $76.20 | $73.69 | $73.75 | 611,700 | — | — | — | — | — |
| 2013-05-30 | $75.25 | $76.22 | $74.69 | $75.60 | 501,800 | — | — | — | — | — |
| 2013-05-29 | $75.94 | $76.12 | $74.28 | $74.94 | 497,300 | — | — | — | — | — |
| 2013-05-28 | $76.02 | $77.73 | $75.83 | $76.83 | 503,900 | — | — | — | — | — |
| 2013-05-24 | $74.26 | $75.52 | $73.38 | $75.24 | 403,200 | — | — | — | — | — |
| 2013-05-23 | $73.11 | $75.33 | $72.25 | $74.89 | 657,900 | — | — | — | — | — |
| 2013-05-22 | $77.11 | $77.84 | $73.87 | $74.28 | 814,300 | — | — | — | — | — |
| 2013-05-21 | $76.50 | $76.86 | $75.12 | $76.65 | 607,000 | — | — | — | — | — |
| 2013-05-20 | $77.11 | $77.44 | $75.90 | $76.34 | 533,300 | — | — | — | — | — |
| 2013-05-17 | $75.70 | $77.44 | $75.51 | $77.30 | 810,500 | — | — | — | — | — |
| 2013-05-16 | $74.25 | $75.74 | $73.73 | $75.38 | 979,300 | — | — | — | — | — |
| 2013-05-15 | $72.00 | $76.07 | $70.80 | $74.10 | 1,731,100 | — | — | — | — | — |
| 2013-05-14 | $71.52 | $72.55 | $71.25 | $72.01 | 1,048,500 | — | — | — | — | — |
| 2013-05-13 | $72.00 | $72.00 | $70.93 | $71.36 | 698,400 | — | — | — | — | — |
| 2013-05-10 | $70.72 | $72.00 | $70.54 | $71.96 | 772,800 | — | — | — | — | — |
| 2013-05-09 | $71.53 | $71.80 | $70.59 | $70.73 | 654,000 | — | — | — | — | — |
| 2013-05-08 | $70.50 | $71.73 | $69.98 | $71.58 | 871,900 | — | — | — | — | — |
| 2013-05-07 | $69.83 | $70.71 | $69.04 | $70.53 | 818,600 | — | — | — | — | — |
| 2013-05-06 | $69.42 | $70.23 | $68.76 | $69.77 | 663,400 | — | — | — | — | — |
| 2013-05-03 | $68.24 | $70.23 | $68.05 | $69.42 | 1,751,200 | — | — | — | — | — |
| 2013-05-02 | $65.30 | $67.46 | $65.20 | $67.18 | 1,376,800 | — | — | — | — | — |
| 2013-05-01 | $67.75 | $67.82 | $64.95 | $65.01 | 1,494,000 | — | — | — | — | — |
| 2013-04-30 | $67.24 | $68.11 | $66.78 | $67.75 | 6,959,300 | — | — | — | — | — |
| 2013-04-29 | $68.75 | $68.82 | $67.56 | $67.68 | 753,900 | — | — | — | — | — |
| 2013-04-26 | $67.62 | $68.73 | $67.62 | $68.34 | 766,700 | — | — | — | — | — |
| 2013-04-25 | $67.52 | $69.13 | $67.11 | $68.55 | 1,366,700 | — | — | — | — | — |
| 2013-04-24 | $64.70 | $66.90 | $64.70 | $66.62 | 993,900 | — | — | — | — | — |
| 2013-04-23 | $64.22 | $66.20 | $63.82 | $65.13 | 694,800 | — | — | — | — | — |
| 2013-04-22 | $63.19 | $64.40 | $62.07 | $64.22 | 841,000 | — | — | — | — | — |
| 2013-04-19 | $62.23 | $63.99 | $62.23 | $63.06 | 635,800 | — | — | — | — | — |
| 2013-04-18 | $64.17 | $64.39 | $61.59 | $62.05 | 1,150,800 | — | — | — | — | — |
| 2013-04-17 | $65.02 | $65.75 | $63.24 | $64.11 | 1,094,500 | — | — | — | — | — |
| 2013-04-16 | $63.33 | $64.72 | $63.13 | $64.56 | 1,173,100 | — | — | — | — | — |
| 2013-04-15 | $64.85 | $65.07 | $62.16 | $62.28 | 927,900 | — | — | — | — | — |
| 2013-04-12 | $66.92 | $68.13 | $65.38 | $65.82 | 835,900 | — | — | — | — | — |
| 2013-04-11 | $66.94 | $68.70 | $66.82 | $67.54 | 662,100 | — | — | — | — | — |
| 2013-04-10 | $67.13 | $67.76 | $66.02 | $67.08 | 648,600 | — | — | — | — | — |
| 2013-04-09 | $67.53 | $68.23 | $66.85 | $67.10 | 798,200 | — | — | — | — | — |
| 2013-04-08 | $67.94 | $69.21 | $66.42 | $67.43 | 1,388,600 | — | — | — | — | — |
| 2013-04-05 | $60.99 | $67.23 | $60.25 | $66.83 | 1,978,700 | — | — | — | — | — |
| 2013-04-04 | $61.86 | $63.27 | $61.86 | $62.53 | 1,021,400 | — | — | — | $0.10 | — |
| 2013-04-03 | $63.99 | $64.10 | $61.39 | $61.72 | 1,109,700 | — | — | — | — | — |
| 2013-04-02 | $64.74 | $65.63 | $63.44 | $63.80 | 733,500 | — | — | — | — | — |
| 2013-04-01 | $66.78 | $67.13 | $64.16 | $64.47 | 750,200 | — | — | — | — | — |
| 2013-03-28 | $67.46 | $67.70 | $65.93 | $66.63 | 862,600 | — | — | — | — | — |
| 2013-03-27 | $66.30 | $66.97 | $64.33 | $65.96 | 873,800 | — | — | — | — | — |
| 2013-03-26 | $66.93 | $67.44 | $66.21 | $67.00 | 880,500 | — | — | — | — | — |
| 2013-03-25 | $68.22 | $68.83 | $64.82 | $66.54 | 1,922,300 | — | — | — | — | — |
| 2013-03-22 | $69.13 | $69.39 | $67.68 | $67.90 | 661,000 | — | — | — | — | — |
| 2013-03-21 | $70.61 | $70.75 | $68.38 | $68.78 | 777,600 | — | — | — | — | — |
| 2013-03-20 | $70.75 | $71.41 | $70.74 | $70.95 | 503,900 | — | — | — | — | — |
| 2013-03-19 | $70.86 | $71.92 | $69.80 | $70.44 | 860,900 | — | — | — | — | — |
| 2013-03-18 | $69.98 | $70.78 | $69.37 | $70.30 | 913,900 | — | — | — | — | — |
| 2013-03-15 | $71.45 | $71.95 | $70.64 | $71.13 | 1,104,800 | — | — | — | — | — |
| 2013-03-14 | $69.97 | $72.31 | $69.83 | $71.49 | 862,700 | — | — | — | — | — |
| 2013-03-13 | $69.81 | $70.60 | $69.13 | $69.79 | 1,261,100 | — | — | — | — | — |
| 2013-03-12 | $70.39 | $70.39 | $69.02 | $69.81 | 802,700 | — | — | — | — | — |
| 2013-03-11 | $70.08 | $71.10 | $69.61 | $70.39 | 1,092,400 | — | — | — | — | — |
| 2013-03-08 | $70.99 | $72.31 | $69.65 | $71.57 | 897,300 | — | — | — | — | — |
| 2013-03-07 | $69.00 | $70.35 | $66.78 | $70.03 | 822,000 | — | — | — | — | — |
| 2013-03-06 | $70.08 | $71.09 | $68.72 | $69.49 | 930,300 | — | — | — | — | — |
| 2013-03-05 | $67.95 | $70.46 | $67.78 | $69.67 | 1,578,500 | — | — | — | — | — |
| 2013-03-04 | $66.03 | $68.31 | $65.95 | $67.44 | 1,497,300 | — | — | — | — | — |
| 2013-03-01 | $63.50 | $66.42 | $63.13 | $66.34 | 1,626,600 | — | — | — | — | — |
| 2013-02-28 | $63.39 | $64.71 | $62.79 | $64.31 | 768,300 | — | — | — | — | — |
| 2013-02-27 | $62.01 | $64.15 | $62.01 | $63.40 | 576,400 | — | — | — | — | — |
| 2013-02-26 | $61.60 | $62.25 | $60.06 | $61.97 | 909,600 | — | — | — | — | — |
| 2013-02-25 | $63.72 | $63.93 | $60.42 | $60.43 | 782,800 | — | — | — | — | — |
| 2013-02-22 | $62.39 | $64.72 | $62.27 | $63.50 | 1,049,400 | — | — | — | — | — |
| 2013-02-21 | $62.04 | $62.04 | $59.08 | $61.05 | 1,868,200 | — | — | — | — | — |
| 2013-02-20 | $67.17 | $67.20 | $62.13 | $62.21 | 1,589,000 | — | — | — | — | — |
| 2013-02-19 | $69.07 | $69.61 | $66.59 | $67.55 | 1,071,300 | — | — | — | — | — |
| 2013-02-15 | $67.38 | $69.23 | $67.38 | $69.09 | 1,320,300 | — | — | — | — | — |
| 2013-02-14 | $65.64 | $67.94 | $65.47 | $67.34 | 876,500 | — | — | — | — | — |
| 2013-02-13 | $66.25 | $66.45 | $65.45 | $65.96 | 394,500 | — | — | — | — | — |
| 2013-02-12 | $64.50 | $66.46 | $64.28 | $66.00 | 756,000 | — | — | — | — | — |
| 2013-02-11 | $64.73 | $65.31 | $64.34 | $64.56 | 460,300 | — | — | — | — | — |
| 2013-02-08 | $64.33 | $65.26 | $64.33 | $64.81 | 262,500 | — | — | — | — | — |
| 2013-02-07 | $66.00 | $66.00 | $63.10 | $64.30 | 1,353,300 | — | — | — | — | — |
| 2013-02-06 | $65.54 | $66.61 | $65.54 | $66.21 | 771,300 | — | — | — | — | — |
| 2013-02-05 | $65.49 | $66.34 | $65.09 | $66.00 | 416,100 | — | — | — | — | — |
| 2013-02-04 | $64.92 | $65.50 | $64.63 | $65.31 | 352,000 | — | — | — | — | — |
| 2013-02-01 | $65.70 | $66.65 | $65.16 | $65.65 | 798,900 | — | — | — | — | — |
| 2013-01-31 | $63.81 | $64.92 | $63.31 | $64.77 | 608,100 | — | — | — | — | — |
| 2013-01-30 | $65.72 | $65.91 | $63.34 | $64.00 | 654,600 | — | — | — | — | — |
| 2013-01-29 | $64.70 | $66.15 | $64.58 | $65.78 | 364,200 | — | — | — | — | — |
| 2013-01-28 | $66.61 | $66.73 | $63.49 | $64.57 | 943,700 | — | — | — | — | — |
| 2013-01-25 | $65.51 | $66.81 | $65.34 | $66.60 | 534,500 | — | — | — | — | — |
| 2013-01-24 | $64.56 | $66.04 | $64.56 | $65.19 | 512,300 | — | — | — | — | — |
| 2013-01-23 | $64.87 | $65.09 | $63.92 | $64.41 | 450,000 | — | — | — | — | — |
| 2013-01-22 | $64.16 | $65.28 | $64.04 | $64.95 | 342,000 | — | — | — | — | — |
| 2013-01-18 | $63.74 | $64.48 | $63.30 | $64.01 | 397,300 | — | — | — | — | — |
| 2013-01-17 | $62.59 | $64.18 | $62.59 | $63.66 | 725,000 | — | — | — | — | — |
| 2013-01-16 | $63.47 | $63.55 | $62.32 | $62.38 | 674,400 | — | — | — | — | — |
| 2013-01-15 | $62.84 | $63.85 | $62.58 | $63.71 | 648,900 | — | — | — | — | — |
| 2013-01-14 | $64.95 | $64.95 | $62.98 | $63.16 | 1,056,500 | — | — | — | — | — |
| 2013-01-11 | $65.74 | $67.42 | $64.31 | $64.95 | 563,200 | — | — | — | — | — |
| 2013-01-10 | $64.51 | $66.04 | $63.88 | $65.60 | 729,000 | — | — | — | — | — |
| 2013-01-09 | $64.99 | $65.16 | $64.11 | $64.47 | 636,200 | — | — | — | — | — |
| 2013-01-08 | $63.36 | $64.74 | $62.98 | $64.74 | 897,100 | — | — | — | — | — |
| 2013-01-07 | $63.10 | $64.78 | $63.02 | $63.34 | 1,133,800 | — | — | — | — | — |
| 2013-01-04 | $62.70 | $63.38 | $62.29 | $63.28 | 532,400 | — | — | — | — | — |
| 2013-01-03 | $62.41 | $62.59 | $61.69 | $62.27 | 712,800 | — | — | — | — | — |
| 2013-01-02 | $60.09 | $62.40 | $60.09 | $62.30 | 1,106,200 | — | — | — | — | — |
| 2012-12-31 | $57.03 | $58.74 | $56.88 | $58.50 | 706,000 | — | — | — | — | — |
| 2012-12-28 | $56.42 | $57.60 | $56.42 | $57.18 | 477,500 | — | — | — | — | — |
| 2012-12-27 | $57.28 | $57.74 | $55.73 | $56.91 | 263,000 | — | — | — | — | — |
| 2012-12-26 | $57.58 | $57.66 | $56.88 | $57.10 | 327,900 | — | — | — | — | — |
| 2012-12-24 | $57.98 | $58.02 | $57.11 | $57.45 | 167,600 | — | — | — | — | — |
| 2012-12-21 | $58.10 | $58.11 | $57.10 | $57.71 | 1,209,800 | — | — | — | — | — |
| 2012-12-20 | $57.28 | $58.79 | $56.80 | $58.60 | 675,100 | — | — | — | — | — |
| 2012-12-19 | $57.63 | $58.19 | $56.31 | $57.39 | 1,076,500 | — | — | — | $0.10 | — |
| 2012-12-18 | $57.11 | $57.87 | $56.57 | $57.75 | 732,700 | — | — | — | — | — |
| 2012-12-17 | $55.82 | $57.00 | $54.78 | $56.89 | 1,036,400 | — | — | — | — | — |
| 2012-12-14 | $55.58 | $55.80 | $55.33 | $55.77 | 546,800 | — | — | — | — | — |
| 2012-12-13 | $54.83 | $55.60 | $54.59 | $55.41 | 1,090,600 | — | — | — | — | — |
| 2012-12-12 | $53.95 | $55.60 | $53.73 | $54.83 | 1,309,600 | — | — | — | — | — |
| 2012-12-11 | $53.14 | $53.95 | $52.56 | $53.92 | 871,800 | — | — | — | — | — |
| 2012-12-10 | $52.52 | $53.22 | $52.18 | $52.64 | 441,100 | — | — | — | — | — |
| 2012-12-07 | $52.15 | $52.75 | $51.40 | $52.69 | 458,800 | — | — | — | — | — |
| 2012-12-06 | $52.18 | $52.53 | $51.50 | $51.75 | 718,600 | — | — | — | — | — |
| 2012-12-05 | $54.95 | $54.95 | $52.04 | $52.18 | 822,600 | — | — | — | — | — |
| 2012-12-04 | $53.56 | $55.05 | $53.00 | $54.77 | 682,300 | — | — | — | — | — |
| 2012-12-03 | $53.65 | $53.78 | $53.07 | $53.17 | 563,500 | — | — | — | — | — |
| 2012-11-30 | $54.58 | $54.58 | $52.41 | $53.22 | 1,315,400 | — | — | — | — | — |
| 2012-11-29 | $54.73 | $55.35 | $54.00 | $54.24 | 956,000 | — | — | — | — | — |
| 2012-11-28 | $54.33 | $54.52 | $53.24 | $54.26 | 1,370,000 | — | — | — | — | — |
| 2012-11-27 | $55.72 | $55.84 | $54.15 | $54.20 | 1,631,800 | — | — | — | — | — |
| 2012-11-26 | $55.92 | $56.40 | $55.41 | $55.72 | 431,300 | — | — | — | — | — |
| 2012-11-23 | $55.36 | $56.31 | $55.01 | $56.31 | 304,200 | — | — | — | — | — |
| 2012-11-21 | $55.59 | $56.29 | $54.87 | $55.19 | 465,600 | — | — | — | — | — |
| 2012-11-20 | $54.70 | $55.56 | $54.49 | $55.49 | 480,100 | — | — | — | — | — |
| 2012-11-19 | $53.97 | $55.03 | $53.68 | $54.54 | 454,100 | — | — | — | — | — |
| 2012-11-16 | $51.25 | $53.23 | $50.73 | $53.02 | 652,600 | — | — | — | — | — |
| 2012-11-15 | $52.16 | $52.61 | $49.91 | $51.38 | 942,700 | — | — | — | — | — |
| 2012-11-14 | $54.09 | $54.80 | $51.99 | $52.23 | 630,700 | — | — | — | — | — |
| 2012-11-13 | $53.08 | $54.93 | $52.99 | $53.82 | 910,600 | — | — | — | — | — |
| 2012-11-12 | $52.97 | $53.85 | $51.88 | $53.08 | 435,000 | — | — | — | — | — |
| 2012-11-09 | $51.81 | $53.26 | $51.41 | $52.50 | 678,400 | — | — | — | — | — |
| 2012-11-08 | $52.71 | $53.10 | $51.34 | $51.57 | 593,400 | — | — | — | — | — |
| 2012-11-07 | $52.50 | $53.49 | $52.05 | $52.97 | 575,000 | — | — | — | — | — |
| 2012-11-06 | $53.58 | $54.10 | $52.92 | $53.31 | 570,900 | — | — | — | — | — |
| 2012-11-05 | $51.50 | $53.63 | $51.17 | $53.38 | 554,600 | — | — | — | — | — |
| 2012-11-02 | $52.21 | $53.00 | $51.46 | $51.48 | 510,700 | — | — | — | — | — |
| 2012-11-01 | $53.10 | $53.17 | $51.75 | $52.00 | 1,065,800 | — | — | — | — | — |
| 2012-10-31 | $49.39 | $53.75 | $49.26 | $52.97 | 2,012,100 | — | — | — | — | — |
| 2012-10-26 | $49.50 | $49.64 | $47.41 | $48.22 | 1,258,900 | — | — | — | — | — |
| 2012-10-25 | $51.43 | $51.54 | $49.37 | $49.52 | 501,300 | — | — | — | — | — |
| 2012-10-24 | $49.84 | $50.86 | $49.11 | $50.83 | 464,900 | — | — | — | — | — |
| 2012-10-23 | $49.26 | $49.90 | $48.09 | $49.65 | 532,400 | — | — | — | — | — |
| 2012-10-22 | $49.98 | $50.65 | $49.45 | $49.89 | 223,900 | — | — | — | — | — |
| 2012-10-19 | $50.33 | $51.05 | $49.16 | $49.85 | 428,700 | — | — | — | — | — |
| 2012-10-18 | $48.94 | $51.07 | $48.73 | $50.79 | 843,400 | — | — | — | — | — |
| 2012-10-17 | $49.53 | $50.50 | $49.22 | $49.42 | 629,900 | — | — | — | — | — |
| 2012-10-16 | $48.66 | $49.14 | $47.30 | $49.08 | 572,100 | — | — | — | — | — |
| 2012-10-15 | $48.11 | $48.79 | $47.41 | $48.32 | 419,500 | — | — | — | — | — |
| 2012-10-12 | $48.19 | $48.42 | $46.92 | $47.40 | 472,800 | — | — | — | — | — |
| 2012-10-11 | $48.71 | $48.95 | $47.58 | $48.16 | 286,600 | — | — | — | — | — |
| 2012-10-10 | $47.57 | $48.93 | $47.42 | $48.06 | 323,900 | — | — | — | — | — |
| 2012-10-09 | $48.95 | $49.09 | $47.43 | $47.44 | 565,800 | — | — | — | — | — |
| 2012-10-08 | $49.25 | $49.34 | $48.46 | $49.19 | 343,100 | — | — | — | — | — |
| 2012-10-05 | $49.99 | $50.90 | $49.15 | $49.63 | 466,100 | — | — | — | — | — |
| 2012-10-04 | $48.49 | $50.06 | $48.28 | $49.54 | 1,044,700 | — | — | — | — | — |
| 2012-10-03 | $48.60 | $48.62 | $47.81 | $48.35 | 663,500 | — | — | — | — | — |
| 2012-10-02 | $47.85 | $48.50 | $47.26 | $48.47 | 671,600 | — | — | — | — | — |
| 2012-10-01 | $46.36 | $47.72 | $46.36 | $47.54 | 1,011,700 | — | — | — | — | — |
| 2012-09-28 | $47.30 | $47.80 | $46.00 | $46.26 | 4,175,300 | — | — | — | $0.10 | — |
| 2012-09-27 | $42.87 | $47.82 | $42.84 | $47.41 | 1,785,900 | — | — | — | — | — |
| 2012-09-26 | $44.83 | $44.83 | $42.50 | $43.30 | 662,400 | — | — | — | — | — |
| 2012-09-25 | $45.47 | $46.73 | $44.73 | $44.83 | 403,400 | — | — | — | — | — |
| 2012-09-24 | $45.94 | $46.51 | $45.08 | $45.55 | 463,100 | — | — | — | — | — |
| 2012-09-21 | $46.20 | $47.00 | $45.58 | $45.74 | 829,600 | — | — | — | — | — |
| 2012-09-20 | $45.70 | $46.13 | $44.82 | $45.58 | 379,800 | — | — | — | — | — |
| 2012-09-19 | $46.06 | $46.71 | $45.72 | $45.96 | 479,000 | — | — | — | — | — |
| 2012-09-18 | $45.89 | $46.72 | $45.51 | $45.90 | 352,500 | — | — | — | — | — |
| 2012-09-17 | $46.63 | $46.91 | $45.72 | $45.98 | 360,700 | — | — | — | — | — |
| 2012-09-14 | $47.44 | $48.10 | $46.17 | $46.78 | 486,800 | — | — | — | — | — |
| 2012-09-13 | $46.31 | $47.36 | $45.05 | $47.13 | 586,900 | — | — | — | — | — |
| 2012-09-12 | $45.21 | $46.43 | $45.04 | $46.38 | 411,400 | — | — | — | — | — |
| 2012-09-11 | $44.39 | $45.21 | $44.23 | $44.83 | 304,500 | — | — | — | — | — |
| 2012-09-10 | $44.60 | $45.48 | $44.15 | $44.32 | 364,900 | — | — | — | — | — |
| 2012-09-07 | $44.31 | $45.06 | $44.02 | $44.69 | 298,800 | — | — | — | — | — |
| 2012-09-06 | $43.30 | $44.03 | $42.83 | $43.90 | 307,600 | — | — | — | — | — |
| 2012-09-05 | $43.05 | $43.48 | $42.37 | $42.66 | 246,500 | — | — | — | — | — |
| 2012-09-04 | $42.71 | $43.59 | $42.14 | $43.19 | 289,500 | — | — | — | — | — |
| 2012-08-31 | $42.37 | $42.90 | $41.81 | $42.65 | 224,600 | — | — | — | — | — |
| 2012-08-30 | $42.41 | $42.62 | $41.93 | $42.01 | 212,400 | — | — | — | — | — |
| 2012-08-29 | $42.90 | $42.94 | $42.06 | $42.66 | 344,300 | — | — | — | — | — |
| 2012-08-28 | $42.49 | $43.18 | $42.33 | $42.73 | 434,400 | — | — | — | — | — |
| 2012-08-27 | $43.02 | $43.05 | $42.36 | $42.64 | 404,700 | — | — | — | — | — |
| 2012-08-24 | $41.87 | $43.00 | $41.87 | $42.82 | 1,239,800 | — | — | — | — | — |
| 2012-08-23 | $41.26 | $43.55 | $41.23 | $42.08 | 1,618,100 | — | — | — | — | — |
| 2012-08-22 | $39.60 | $41.37 | $39.60 | $41.34 | 707,700 | — | — | — | — | — |
| 2012-08-21 | $40.32 | $40.47 | $39.44 | $39.59 | 381,100 | — | — | — | — | — |
| 2012-08-20 | $40.42 | $40.50 | $39.67 | $40.06 | 267,700 | — | — | — | — | — |
| 2012-08-17 | $40.68 | $41.05 | $40.48 | $40.75 | 328,900 | — | — | — | — | — |
| 2012-08-16 | $39.06 | $40.70 | $38.91 | $40.46 | 514,300 | — | — | — | — | — |
| 2012-08-15 | $39.17 | $39.32 | $38.74 | $39.03 | 387,000 | — | — | — | — | — |
| 2012-08-14 | $39.79 | $39.97 | $39.48 | $39.57 | 466,500 | — | — | — | — | — |
| 2012-08-13 | $38.37 | $39.42 | $38.32 | $39.42 | 291,300 | — | — | — | — | — |
| 2012-08-10 | $38.57 | $39.02 | $37.90 | $38.51 | 395,900 | — | — | — | — | — |
| 2012-08-09 | $39.12 | $39.53 | $38.27 | $38.49 | 723,200 | — | — | — | — | — |
| 2012-08-08 | $39.22 | $39.72 | $38.73 | $39.09 | 549,300 | — | — | — | — | — |
| 2012-08-07 | $39.75 | $40.53 | $39.31 | $39.47 | 462,000 | — | — | — | — | — |
| 2012-08-06 | $38.27 | $40.28 | $38.27 | $39.60 | 504,400 | — | — | — | — | — |
| 2012-08-03 | $39.19 | $39.33 | $37.63 | $38.07 | 901,700 | — | — | — | — | — |
| 2012-08-02 | $33.22 | $38.95 | $32.74 | $38.28 | 1,810,900 | — | — | — | — | — |
| 2012-08-01 | $35.09 | $35.28 | $33.92 | $33.92 | 471,200 | — | — | — | — | — |
| 2012-07-31 | $35.11 | $35.74 | $34.72 | $34.75 | 435,200 | — | — | — | — | — |
| 2012-07-30 | $36.22 | $36.51 | $35.09 | $35.34 | 446,500 | — | — | — | — | — |
| 2012-07-27 | $35.09 | $36.60 | $34.56 | $36.10 | 326,200 | — | — | — | — | — |
| 2012-07-26 | $35.73 | $35.93 | $34.09 | $34.81 | 701,700 | — | — | — | — | — |
| 2012-07-25 | $37.54 | $37.54 | $34.48 | $34.83 | 1,568,300 | — | — | — | — | — |
| 2012-07-24 | $38.42 | $38.47 | $37.04 | $37.48 | 311,300 | — | — | — | — | — |
| 2012-07-23 | $37.80 | $39.12 | $37.67 | $38.30 | 436,100 | — | — | — | — | — |
| 2012-07-20 | $37.94 | $39.23 | $37.94 | $38.83 | 501,300 | — | — | — | — | — |
| 2012-07-19 | $38.08 | $38.79 | $37.75 | $38.31 | 554,200 | — | — | — | — | — |
| 2012-07-18 | $37.91 | $38.34 | $37.76 | $37.82 | 596,200 | — | — | — | — | — |
| 2012-07-17 | $38.54 | $38.61 | $37.58 | $38.02 | 501,000 | — | — | — | — | — |
| 2012-07-16 | $38.48 | $38.92 | $38.00 | $38.19 | 499,500 | — | — | — | — | — |
| 2012-07-13 | $38.37 | $39.29 | $38.18 | $38.58 | 880,300 | — | — | — | — | — |
| 2012-07-12 | $36.74 | $38.36 | $36.68 | $38.24 | 1,389,100 | — | — | — | — | — |
| 2012-07-11 | $37.29 | $37.43 | $36.50 | $36.97 | 394,600 | — | — | — | — | — |
| 2012-07-10 | $38.25 | $38.47 | $37.05 | $37.19 | 510,500 | — | — | — | — | — |
| 2012-07-09 | $38.04 | $38.15 | $37.54 | $37.80 | 637,800 | — | — | — | — | — |
| 2012-07-06 | $37.73 | $38.39 | $37.71 | $38.22 | 341,000 | — | — | — | — | — |
| 2012-07-05 | $37.98 | $38.42 | $37.69 | $38.27 | 764,400 | — | — | — | — | — |
| 2012-07-03 | $38.29 | $38.70 | $37.63 | $38.09 | 567,800 | — | — | — | — | — |
| 2012-07-02 | $37.38 | $38.62 | $37.30 | $38.51 | 959,100 | — | — | — | — | — |
| 2012-06-29 | $36.44 | $38.09 | $36.36 | $37.34 | 1,056,400 | — | — | — | — | — |
| 2012-06-28 | $34.52 | $35.59 | $34.38 | $35.53 | 571,000 | — | — | — | — | — |
| 2012-06-27 | $33.52 | $35.03 | $33.52 | $34.92 | 601,100 | — | — | — | — | — |
| 2012-06-26 | $32.78 | $33.49 | $32.01 | $33.23 | 461,700 | — | — | — | — | — |
| 2012-06-25 | $32.52 | $32.77 | $32.08 | $32.64 | 420,700 | — | — | — | — | — |
| 2012-06-22 | $32.41 | $33.29 | $32.05 | $33.13 | 685,500 | — | — | — | — | — |
| 2012-06-21 | $33.67 | $33.94 | $32.06 | $32.16 | 240,400 | — | — | — | — | — |
| 2012-06-20 | $33.42 | $34.04 | $33.20 | $33.75 | 342,200 | — | — | — | $0.10 | — |
| 2012-06-19 | $32.59 | $34.26 | $32.48 | $33.69 | 624,500 | — | — | — | — | — |
| 2012-06-18 | $32.01 | $32.52 | $31.66 | $32.25 | 353,500 | — | — | — | — | — |
| 2012-06-15 | $31.34 | $32.32 | $31.30 | $32.19 | 633,500 | — | — | — | — | — |
| 2012-06-14 | $31.07 | $31.59 | $30.89 | $31.21 | 379,200 | — | — | — | — | — |
| 2012-06-13 | $32.46 | $32.84 | $30.84 | $31.00 | 727,000 | — | — | — | — | — |
| 2012-06-12 | $32.14 | $32.89 | $31.94 | $32.59 | 495,500 | — | — | — | — | — |
| 2012-06-11 | $33.48 | $33.69 | $31.92 | $31.95 | 462,200 | — | — | — | — | — |
| 2012-06-08 | $31.92 | $33.49 | $31.43 | $33.29 | 632,700 | — | — | — | — | — |
| 2012-06-07 | $32.45 | $33.00 | $31.97 | $32.02 | 433,300 | — | — | — | — | — |
| 2012-06-06 | $30.69 | $32.03 | $30.69 | $31.87 | 441,100 | — | — | — | — | — |
| 2012-06-05 | $29.69 | $30.58 | $29.64 | $30.35 | 627,400 | — | — | — | — | — |
| 2012-06-04 | $30.74 | $30.74 | $29.75 | $29.84 | 588,000 | — | — | — | — | — |
| 2012-06-01 | $31.16 | $31.52 | $30.47 | $30.47 | 781,700 | — | — | — | — | — |
| 2012-05-31 | $32.56 | $32.75 | $31.34 | $32.10 | 514,000 | — | — | — | — | — |
| 2012-05-30 | $32.99 | $33.23 | $32.54 | $32.56 | 641,500 | — | — | — | — | — |
| 2012-05-29 | $32.42 | $33.47 | $32.33 | $33.43 | 460,300 | — | — | — | — | — |
| 2012-05-25 | $31.94 | $32.34 | $31.64 | $32.14 | 382,700 | — | — | — | — | — |
| 2012-05-24 | $31.55 | $32.03 | $31.18 | $32.01 | 373,500 | — | — | — | — | — |
| 2012-05-23 | $30.28 | $31.70 | $30.18 | $31.54 | 477,000 | — | — | — | — | — |
| 2012-05-22 | $31.31 | $31.73 | $30.43 | $30.64 | 568,800 | — | — | — | — | — |
| 2012-05-21 | $30.47 | $31.41 | $29.68 | $31.23 | 1,005,900 | — | — | — | — | — |
| 2012-05-18 | $30.26 | $30.79 | $29.75 | $30.40 | 714,100 | — | — | — | — | — |
| 2012-05-17 | $32.33 | $32.72 | $30.07 | $30.24 | 1,850,500 | — | — | — | — | — |
| 2012-05-16 | $34.95 | $34.95 | $32.32 | $33.26 | 1,696,400 | — | — | — | — | — |
| 2012-05-15 | $34.75 | $35.59 | $34.38 | $34.95 | 317,900 | — | — | — | — | — |
| 2012-05-14 | $35.06 | $35.47 | $34.83 | $34.87 | 416,800 | — | — | — | — | — |
| 2012-05-11 | $35.24 | $35.77 | $34.81 | $35.72 | 430,100 | — | — | — | — | — |
| 2012-05-10 | $36.13 | $36.40 | $35.33 | $35.65 | 433,400 | — | — | — | — | — |
| 2012-05-09 | $35.76 | $36.55 | $35.58 | $35.74 | 777,800 | — | — | — | — | — |
| 2012-05-08 | $35.50 | $36.29 | $34.81 | $36.13 | 909,100 | — | — | — | — | — |
| 2012-05-07 | $35.98 | $36.55 | $35.78 | $35.86 | 706,100 | — | — | — | — | — |
| 2012-05-04 | $36.52 | $36.69 | $35.80 | $36.11 | 655,700 | — | — | — | — | — |
| 2012-05-03 | $37.23 | $37.28 | $36.56 | $36.98 | 793,600 | — | — | — | — | — |
| 2012-05-02 | $35.95 | $37.25 | $35.75 | $37.21 | 967,400 | — | — | — | — | — |
| 2012-05-01 | $35.30 | $36.97 | $35.00 | $36.25 | 933,600 | — | — | — | — | — |
| 2012-04-30 | $35.53 | $35.53 | $35.05 | $35.22 | 457,900 | — | — | — | — | — |
| 2012-04-27 | $35.17 | $35.73 | $34.72 | $35.57 | 290,700 | — | — | — | — | — |
| 2012-04-26 | $34.38 | $35.21 | $34.29 | $34.99 | 310,900 | — | — | — | — | — |
| 2012-04-25 | $34.11 | $34.65 | $34.00 | $34.44 | 331,200 | — | — | — | — | — |
| 2012-04-24 | $32.83 | $33.67 | $32.44 | $33.62 | 376,100 | — | — | — | — | — |
| 2012-04-23 | $32.30 | $32.90 | $32.01 | $32.76 | 364,500 | — | — | — | — | — |
| 2012-04-20 | $33.25 | $33.38 | $32.55 | $32.99 | 310,600 | — | — | — | — | — |
| 2012-04-19 | $33.80 | $33.86 | $32.49 | $32.93 | 553,300 | — | — | — | — | — |
| 2012-04-18 | $34.26 | $34.31 | $33.63 | $33.88 | 442,000 | — | — | — | — | — |
| 2012-04-17 | $33.50 | $35.58 | $33.50 | $34.40 | 1,104,700 | — | — | — | — | — |
| 2012-04-16 | $33.45 | $34.05 | $32.93 | $33.08 | 513,800 | — | — | — | — | — |
| 2012-04-13 | $33.25 | $33.41 | $32.76 | $33.08 | 392,000 | — | — | — | — | — |
| 2012-04-12 | $32.96 | $34.01 | $32.81 | $33.49 | 839,800 | — | — | — | — | — |
| 2012-04-11 | $32.43 | $33.15 | $32.37 | $32.99 | 401,300 | — | — | — | — | — |
| 2012-04-10 | $33.56 | $33.88 | $31.99 | $32.01 | 828,300 | — | — | — | — | — |
| 2012-04-09 | $33.20 | $33.95 | $33.10 | $33.61 | 863,300 | — | — | — | — | — |
| 2012-04-05 | $33.81 | $34.21 | $33.61 | $33.99 | 449,800 | — | — | — | — | — |
| 2012-04-04 | $33.90 | $34.07 | $33.31 | $33.90 | 365,000 | — | — | — | $0.10 | — |
| 2012-04-03 | $34.60 | $34.80 | $34.04 | $34.38 | 403,300 | — | — | — | — | — |
| 2012-04-02 | $34.54 | $34.77 | $34.19 | $34.60 | 460,600 | — | — | — | — | — |
| 2012-03-30 | $35.84 | $35.87 | $34.71 | $34.75 | 420,800 | — | — | — | — | — |
| 2012-03-29 | $35.20 | $35.48 | $34.41 | $35.41 | 517,700 | — | — | — | — | — |
| 2012-03-28 | $35.29 | $35.60 | $34.78 | $35.59 | 840,500 | — | — | — | — | — |
| 2012-03-27 | $34.58 | $35.93 | $34.42 | $35.35 | 672,500 | — | — | — | — | — |
| 2012-03-26 | $35.00 | $35.35 | $34.09 | $34.55 | 855,400 | — | — | — | — | — |
| 2012-03-23 | $35.34 | $35.46 | $34.48 | $34.80 | 1,013,300 | — | — | — | — | — |
| 2012-03-22 | $35.35 | $35.81 | $34.88 | $35.67 | 609,500 | — | — | — | — | — |
| 2012-03-21 | $36.51 | $37.18 | $35.36 | $35.81 | 3,090,300 | — | — | — | — | — |
| 2012-03-20 | $34.78 | $35.11 | $34.15 | $34.84 | 337,800 | — | — | — | — | — |
| 2012-03-19 | $35.14 | $35.98 | $35.03 | $35.15 | 670,000 | — | — | — | — | — |
| 2012-03-16 | $35.21 | $35.44 | $34.58 | $35.19 | 734,300 | — | — | — | — | — |
| 2012-03-15 | $34.22 | $35.62 | $33.89 | $35.23 | 463,100 | — | — | — | — | — |
| 2012-03-14 | $35.31 | $35.50 | $33.86 | $34.20 | 732,600 | — | — | — | — | — |
| 2012-03-13 | $33.33 | $35.43 | $33.33 | $35.37 | 1,196,300 | — | — | — | — | — |
| 2012-03-12 | $32.54 | $33.16 | $32.49 | $33.00 | 874,900 | — | — | — | — | — |
| 2012-03-09 | $32.26 | $33.43 | $32.20 | $32.55 | 515,000 | — | — | — | — | — |
| 2012-03-08 | $31.41 | $32.35 | $31.21 | $32.28 | 586,000 | — | — | — | — | — |
| 2012-03-07 | $30.49 | $31.59 | $30.49 | $31.20 | 522,400 | — | — | — | — | — |
| 2012-03-06 | $30.33 | $31.35 | $30.17 | $30.33 | 489,000 | — | — | — | — | — |
| 2012-03-05 | $30.40 | $30.85 | $30.22 | $30.82 | 256,500 | — | — | — | — | — |
| 2012-03-02 | $31.30 | $31.44 | $30.23 | $30.56 | 407,200 | — | — | — | — | — |
| 2012-03-01 | $31.79 | $32.22 | $31.22 | $31.40 | 361,100 | — | — | — | — | — |
| 2012-02-29 | $31.80 | $32.31 | $31.28 | $31.38 | 490,200 | — | — | — | — | — |
| 2012-02-28 | $32.33 | $32.88 | $31.39 | $31.65 | 416,700 | — | — | — | — | — |
| 2012-02-27 | $31.44 | $32.25 | $31.15 | $32.11 | 362,000 | — | — | — | — | — |
| 2012-02-24 | $32.39 | $32.77 | $31.39 | $31.69 | 275,700 | — | — | — | — | — |
| 2012-02-23 | $31.67 | $32.49 | $31.59 | $32.30 | 425,400 | — | — | — | — | — |
| 2012-02-22 | $32.12 | $32.15 | $31.40 | $31.69 | 309,000 | — | — | — | — | — |
| 2012-02-21 | $33.37 | $33.44 | $32.12 | $32.19 | 478,100 | — | — | — | — | — |
| 2012-02-17 | $33.66 | $33.80 | $33.00 | $33.04 | 251,000 | — | — | — | — | — |
| 2012-02-16 | $33.41 | $33.57 | $33.21 | $33.40 | 381,600 | — | — | — | — | — |
| 2012-02-15 | $33.13 | $33.98 | $32.85 | $33.27 | 698,800 | — | — | — | — | — |
| 2012-02-14 | $32.74 | $32.94 | $32.46 | $32.88 | 401,800 | — | — | — | — | — |
| 2012-02-13 | $32.85 | $33.12 | $32.62 | $33.06 | 420,900 | — | — | — | — | — |
| 2012-02-10 | $33.02 | $33.23 | $32.26 | $32.40 | 566,100 | — | — | — | — | — |
| 2012-02-09 | $33.32 | $33.66 | $32.88 | $33.54 | 481,200 | — | — | — | — | — |
| 2012-02-08 | $32.97 | $33.29 | $32.57 | $33.08 | 289,500 | — | — | — | — | — |
| 2012-02-07 | $32.69 | $33.33 | $32.61 | $32.99 | 570,800 | — | — | — | — | — |
| 2012-02-06 | $32.30 | $33.21 | $32.30 | $32.67 | 759,900 | — | — | — | — | — |
| 2012-02-03 | $31.93 | $32.52 | $31.57 | $32.50 | 1,906,500 | — | — | — | — | — |
| 2012-02-02 | $30.51 | $32.20 | $30.12 | $31.16 | 1,644,900 | — | — | — | — | — |
| 2012-02-01 | $29.17 | $29.78 | $29.01 | $29.41 | 885,400 | — | — | — | — | — |
| 2012-01-31 | $29.45 | $29.61 | $28.78 | $29.41 | 341,400 | — | — | — | — | — |
| 2012-01-30 | $29.17 | $29.25 | $28.77 | $29.14 | 393,300 | — | — | — | — | — |
| 2012-01-27 | $29.21 | $29.74 | $29.21 | $29.55 | 399,900 | — | — | — | — | — |
| 2012-01-26 | $30.03 | $30.16 | $29.26 | $29.49 | 418,500 | — | — | — | — | — |
| 2012-01-25 | $29.43 | $29.99 | $29.01 | $29.83 | 845,600 | — | — | — | — | — |
| 2012-01-24 | $28.74 | $29.54 | $28.59 | $29.45 | 618,200 | — | — | — | — | — |
| 2012-01-23 | $29.95 | $29.95 | $28.88 | $28.98 | 777,100 | — | — | — | — | — |
| 2012-01-20 | $30.11 | $30.43 | $29.47 | $29.69 | 727,100 | — | — | — | — | — |
| 2012-01-19 | $30.28 | $30.51 | $29.92 | $30.18 | 737,800 | — | — | — | — | — |
| 2012-01-18 | $29.76 | $30.35 | $29.56 | $30.23 | 1,074,600 | — | — | — | — | — |
| 2012-01-17 | $29.71 | $30.08 | $29.60 | $29.75 | 485,400 | — | — | — | — | — |
| 2012-01-13 | $29.32 | $29.63 | $28.85 | $29.25 | 931,400 | — | — | — | — | — |
| 2012-01-12 | $29.55 | $30.28 | $29.22 | $29.74 | 891,500 | — | — | — | — | — |
| 2012-01-11 | $27.99 | $29.68 | $27.99 | $29.35 | 979,700 | — | — | — | — | — |
| 2012-01-10 | $27.99 | $28.51 | $27.93 | $28.06 | 778,400 | — | — | — | — | — |
| 2012-01-09 | $27.60 | $28.00 | $27.37 | $27.48 | 580,000 | — | — | — | — | — |
| 2012-01-06 | $27.55 | $27.65 | $27.03 | $27.42 | 906,900 | — | — | — | — | — |
| 2012-01-05 | $26.04 | $27.64 | $26.01 | $27.42 | 968,000 | — | — | — | — | — |
| 2012-01-04 | $25.93 | $26.51 | $25.63 | $26.37 | 338,300 | — | — | — | — | — |
| 2012-01-03 | $26.40 | $26.73 | $26.08 | $26.15 | 463,700 | — | — | — | — | — |
| 2011-12-30 | $25.49 | $25.82 | $25.43 | $25.66 | 351,200 | — | — | — | — | — |
| 2011-12-29 | $25.08 | $25.79 | $25.01 | $25.50 | 342,700 | — | — | — | — | — |
| 2011-12-28 | $25.75 | $25.95 | $24.77 | $24.91 | 417,000 | — | — | — | — | — |
| 2011-12-27 | $25.79 | $26.12 | $25.63 | $25.84 | 331,400 | — | — | — | — | — |
| 2011-12-23 | $25.70 | $25.90 | $25.48 | $25.82 | 347,100 | — | — | — | — | — |
| 2011-12-22 | $25.06 | $25.95 | $25.06 | $25.68 | 777,900 | — | — | — | — | — |
| 2011-12-21 | $24.24 | $25.04 | $24.15 | $24.90 | 572,200 | — | — | — | — | — |
| 2011-12-20 | $23.47 | $24.60 | $23.47 | $24.27 | 517,200 | — | — | — | — | — |
| 2011-12-19 | $23.50 | $23.91 | $22.82 | $22.89 | 1,207,600 | — | — | — | $0.10 | — |
| 2011-12-16 | $23.33 | $24.13 | $23.11 | $23.29 | 737,700 | — | — | — | — | — |
| 2011-12-15 | $22.74 | $23.18 | $22.55 | $23.05 | 532,000 | — | — | — | — | — |
| 2011-12-14 | $22.81 | $23.27 | $22.29 | $22.36 | 565,400 | — | — | — | — | — |
| 2011-12-13 | $23.87 | $24.27 | $22.95 | $23.09 | 646,200 | — | — | — | — | — |
| 2011-12-12 | $22.93 | $24.74 | $22.28 | $23.61 | 1,944,900 | — | — | — | — | — |
| 2011-12-09 | $22.55 | $23.77 | $22.55 | $23.32 | 449,600 | — | — | — | — | — |
| 2011-12-08 | $23.72 | $23.85 | $22.31 | $22.45 | 749,200 | — | — | — | — | — |
| 2011-12-07 | $24.13 | $24.45 | $23.65 | $24.06 | 529,500 | — | — | — | — | — |
| 2011-12-06 | $24.06 | $24.58 | $23.75 | $24.32 | 804,100 | — | — | — | — | — |
| 2011-12-05 | $23.76 | $24.58 | $23.76 | $24.21 | 640,700 | — | — | — | — | — |
| 2011-12-02 | $23.28 | $24.11 | $23.15 | $23.28 | 514,700 | — | — | — | — | — |
| 2011-12-01 | $23.18 | $23.46 | $22.43 | $22.88 | 633,700 | — | — | — | — | — |
| 2011-11-30 | $22.46 | $23.36 | $22.27 | $23.15 | 746,400 | — | — | — | — | — |
| 2011-11-29 | $21.25 | $21.65 | $21.12 | $21.43 | 359,100 | — | — | — | — | — |
| 2011-11-28 | $20.82 | $21.46 | $20.76 | $21.16 | 396,300 | — | — | — | — | — |
| 2011-11-25 | $20.01 | $20.48 | $19.94 | $20.07 | 197,900 | — | — | — | — | — |
| 2011-11-23 | $21.13 | $21.13 | $20.03 | $20.08 | 446,000 | — | — | — | — | — |
| 2011-11-22 | $22.24 | $22.30 | $21.29 | $21.44 | 556,700 | — | — | — | — | — |
| 2011-11-21 | $22.35 | $22.54 | $21.85 | $22.25 | 594,900 | — | — | — | — | — |
| 2011-11-18 | $21.80 | $23.00 | $21.71 | $22.77 | 776,700 | — | — | — | — | — |
| 2011-11-17 | $21.75 | $22.72 | $21.54 | $21.68 | 850,100 | — | — | — | — | — |
| 2011-11-16 | $20.94 | $22.39 | $20.70 | $21.65 | 690,300 | — | — | — | — | — |
| 2011-11-15 | $20.48 | $21.29 | $20.36 | $21.17 | 412,900 | — | — | — | — | — |
| 2011-11-14 | $20.95 | $21.03 | $20.17 | $20.62 | 425,000 | — | — | — | — | — |
| 2011-11-11 | $20.76 | $21.44 | $20.67 | $21.08 | 428,700 | — | — | — | — | — |
| 2011-11-10 | $20.38 | $20.54 | $20.09 | $20.49 | 525,300 | — | — | — | — | — |
| 2011-11-09 | $20.65 | $20.67 | $19.87 | $19.96 | 440,400 | — | — | — | — | — |
| 2011-11-08 | $21.23 | $21.39 | $20.64 | $21.29 | 344,900 | — | — | — | — | — |
| 2011-11-07 | $20.57 | $21.10 | $20.36 | $20.99 | 331,000 | — | — | — | — | — |
| 2011-11-04 | $20.84 | $20.84 | $20.20 | $20.53 | 268,200 | — | — | — | — | — |
| 2011-11-03 | $20.37 | $21.09 | $19.96 | $21.02 | 649,500 | — | — | — | — | — |
| 2011-11-02 | $20.16 | $20.66 | $19.87 | $20.15 | 465,100 | — | — | — | — | — |
| 2011-11-01 | $20.15 | $20.26 | $19.48 | $19.75 | 584,600 | — | — | — | — | — |
| 2011-10-31 | $20.82 | $21.10 | $20.49 | $20.58 | 524,300 | — | — | — | — | — |
| 2011-10-28 | $21.30 | $21.86 | $21.16 | $21.23 | 534,000 | — | — | — | — | — |
| 2011-10-27 | $19.16 | $22.09 | $19.03 | $21.78 | 741,800 | — | — | — | — | — |
| 2011-10-26 | $19.19 | $19.32 | $18.82 | $19.16 | 496,900 | — | — | — | — | — |
| 2011-10-25 | $19.07 | $19.31 | $18.60 | $18.82 | 449,300 | — | — | — | — | — |
| 2011-10-24 | $18.26 | $19.24 | $18.16 | $19.22 | 880,500 | — | — | — | — | — |
| 2011-10-21 | $18.43 | $18.71 | $17.85 | $18.09 | 677,200 | — | — | — | — | — |
| 2011-10-20 | $17.97 | $18.16 | $17.42 | $18.09 | 384,200 | — | — | — | — | — |
| 2011-10-19 | $18.37 | $18.44 | $17.77 | $17.90 | 293,300 | — | — | — | — | — |
| 2011-10-18 | $17.28 | $18.52 | $16.96 | $18.35 | 530,500 | — | — | — | — | — |
| 2011-10-17 | $17.24 | $17.45 | $16.79 | $17.26 | 1,350,700 | — | — | — | — | — |
| 2011-10-14 | $17.69 | $17.89 | $17.11 | $17.43 | 488,600 | — | — | — | — | — |
| 2011-10-13 | $17.61 | $17.70 | $16.92 | $17.40 | 372,800 | — | — | — | — | — |
| 2011-10-12 | $17.43 | $17.94 | $17.33 | $17.69 | 554,300 | — | — | — | — | — |
| 2011-10-11 | $17.04 | $17.38 | $16.89 | $17.27 | 675,300 | — | — | — | — | — |
| 2011-10-10 | $17.13 | $17.37 | $16.94 | $17.25 | 579,000 | — | — | — | — | — |
| 2011-10-07 | $17.93 | $17.93 | $16.65 | $16.77 | 536,000 | — | — | — | — | — |
| 2011-10-06 | $17.35 | $17.91 | $17.14 | $17.80 | 696,800 | — | — | — | — | — |
| 2011-10-05 | $17.22 | $17.78 | $16.99 | $17.45 | 682,400 | — | — | — | — | — |
| 2011-10-04 | $15.99 | $17.38 | $15.87 | $17.26 | 854,300 | — | — | — | — | — |
| 2011-10-03 | $16.41 | $16.98 | $16.16 | $16.25 | 918,300 | — | — | — | — | — |
| 2011-09-30 | $16.91 | $17.10 | $16.59 | $16.65 | 912,600 | — | — | — | $0.10 | — |
| 2011-09-29 | $17.08 | $17.27 | $16.69 | $17.19 | 423,300 | — | — | — | — | — |
| 2011-09-28 | $17.21 | $17.45 | $16.66 | $16.74 | 828,300 | — | — | — | — | — |
| 2011-09-27 | $17.42 | $17.76 | $16.95 | $17.18 | 610,800 | — | — | — | — | — |
| 2011-09-26 | $16.43 | $16.94 | $16.22 | $16.92 | 560,000 | — | — | — | — | — |
| 2011-09-23 | $15.68 | $16.33 | $15.48 | $16.22 | 584,400 | — | — | — | — | — |
| 2011-09-22 | $16.04 | $16.28 | $15.36 | $15.68 | 788,600 | — | — | — | — | — |
| 2011-09-21 | $17.12 | $17.59 | $16.55 | $16.59 | 849,400 | — | — | — | — | — |
| 2011-09-20 | $17.68 | $17.98 | $17.08 | $17.11 | 330,100 | — | — | — | — | — |
| 2011-09-19 | $18.14 | $18.14 | $17.38 | $17.66 | 348,500 | — | — | — | — | — |
| 2011-09-16 | $18.91 | $19.06 | $18.39 | $18.50 | 384,900 | — | — | — | — | — |
| 2011-09-15 | $18.82 | $18.99 | $18.51 | $18.92 | 323,000 | — | — | — | — | — |
| 2011-09-14 | $18.69 | $18.76 | $18.24 | $18.53 | 501,900 | — | — | — | — | — |
| 2011-09-13 | $18.06 | $18.66 | $17.91 | $18.56 | 347,300 | — | — | — | — | — |
| 2011-09-12 | $17.54 | $18.07 | $17.45 | $18.04 | 330,100 | — | — | — | — | — |
| 2011-09-09 | $18.51 | $18.52 | $17.61 | $17.80 | 490,200 | — | — | — | — | — |
| 2011-09-08 | $19.34 | $19.58 | $18.64 | $18.79 | 365,200 | — | — | — | — | — |
| 2011-09-07 | $18.76 | $19.66 | $18.63 | $19.49 | 514,100 | — | — | — | — | — |
| 2011-09-06 | $17.46 | $18.68 | $17.29 | $18.52 | 547,500 | — | — | — | — | — |
| 2011-09-02 | $18.72 | $18.72 | $18.00 | $18.03 | 419,200 | — | — | — | — | — |
| 2011-09-01 | $19.71 | $19.93 | $19.16 | $19.24 | 465,000 | — | — | — | — | — |
| 2011-08-31 | $20.01 | $20.26 | $19.39 | $19.72 | 480,000 | — | — | — | — | — |
| 2011-08-30 | $19.41 | $20.14 | $19.00 | $19.96 | 812,300 | — | — | — | — | — |
| 2011-08-29 | $18.24 | $19.24 | $18.24 | $19.22 | 392,700 | — | — | — | — | — |
| 2011-08-26 | $17.39 | $17.97 | $16.95 | $17.94 | 506,500 | — | — | — | — | — |
| 2011-08-25 | $17.91 | $18.21 | $17.29 | $17.47 | 367,300 | — | — | — | — | — |
| 2011-08-24 | $17.36 | $17.83 | $17.12 | $17.77 | 661,400 | — | — | — | — | — |
| 2011-08-23 | $17.14 | $17.46 | $16.90 | $17.36 | 575,300 | — | — | — | — | — |
| 2011-08-22 | $17.82 | $17.82 | $16.89 | $17.05 | 735,600 | — | — | — | — | — |
| 2011-08-19 | $17.72 | $18.04 | $17.24 | $17.35 | 700,200 | — | — | — | — | — |
| 2011-08-18 | $18.07 | $18.44 | $17.73 | $18.04 | 1,363,300 | — | — | — | — | — |
| 2011-08-17 | $18.95 | $19.27 | $18.70 | $18.76 | 493,500 | — | — | — | — | — |
| 2011-08-16 | $18.97 | $19.09 | $18.48 | $18.83 | 678,100 | — | — | — | — | — |
| 2011-08-15 | $18.68 | $19.30 | $18.68 | $19.24 | 588,100 | — | — | — | — | — |
| 2011-08-12 | $18.48 | $18.78 | $18.10 | $18.39 | 1,280,900 | — | — | — | — | — |
| 2011-08-11 | $17.76 | $18.66 | $17.14 | $18.27 | 1,535,700 | — | — | — | — | — |
| 2011-08-10 | $18.31 | $18.45 | $17.13 | $17.66 | 1,718,300 | — | — | — | — | — |
| 2011-08-09 | $19.86 | $19.92 | $17.34 | $18.86 | 1,634,800 | — | — | — | — | — |
| 2011-08-08 | $20.92 | $21.38 | $19.42 | $19.42 | 906,200 | — | — | — | — | — |
| 2011-08-05 | $22.32 | $22.39 | $21.26 | $21.69 | 459,500 | — | — | — | — | — |
| 2011-08-04 | $22.84 | $23.01 | $21.95 | $21.95 | 550,400 | — | — | — | — | — |
| 2011-08-03 | $23.31 | $23.46 | $22.48 | $23.17 | 451,300 | — | — | — | — | — |
| 2011-08-02 | $24.11 | $24.58 | $23.28 | $23.28 | 321,500 | — | — | — | — | — |
| 2011-08-01 | $25.21 | $25.47 | $24.08 | $24.35 | 358,700 | — | — | — | — | — |
| 2011-07-29 | $24.28 | $25.21 | $23.94 | $24.85 | 435,500 | — | — | — | — | — |
| 2011-07-28 | $24.57 | $24.75 | $23.70 | $24.40 | 451,000 | — | — | — | — | — |
| 2011-07-27 | $25.05 | $25.10 | $24.62 | $24.74 | 672,100 | — | — | — | — | — |
| 2011-07-26 | $24.96 | $25.27 | $24.52 | $25.15 | 653,400 | — | — | — | — | — |
| 2011-07-25 | $24.60 | $25.02 | $24.51 | $24.69 | 380,100 | — | — | — | — | — |
| 2011-07-22 | $25.19 | $25.22 | $24.54 | $24.88 | 253,500 | — | — | — | — | — |
| 2011-07-21 | $24.75 | $25.47 | $24.69 | $25.24 | 498,000 | — | — | — | — | — |
| 2011-07-20 | $24.72 | $24.72 | $24.26 | $24.58 | 312,500 | — | — | — | — | — |
| 2011-07-19 | $24.19 | $24.75 | $24.13 | $24.55 | 305,200 | — | — | — | — | — |
| 2011-07-18 | $24.33 | $24.33 | $23.80 | $23.93 | 224,100 | — | — | — | — | — |
| 2011-07-15 | $24.63 | $24.69 | $24.19 | $24.41 | 286,300 | — | — | — | — | — |
| 2011-07-14 | $25.20 | $25.20 | $24.52 | $24.57 | 281,600 | — | — | — | — | — |
| 2011-07-13 | $25.43 | $25.47 | $24.97 | $25.08 | 416,400 | — | — | — | — | — |
| 2011-07-12 | $25.50 | $25.68 | $25.22 | $25.24 | 375,300 | — | — | — | — | — |
| 2011-07-11 | $26.37 | $26.49 | $25.47 | $25.66 | 570,200 | — | — | — | — | — |
| 2011-07-08 | $27.79 | $27.88 | $26.71 | $26.78 | 685,400 | — | — | — | — | — |
| 2011-07-07 | $28.32 | $28.75 | $28.27 | $28.59 | 191,800 | — | — | — | — | — |
| 2011-07-06 | $28.03 | $28.17 | $27.74 | $28.06 | 178,500 | — | — | — | — | — |
| 2011-07-05 | $28.30 | $28.35 | $27.75 | $28.10 | 157,800 | — | — | — | — | — |
| 2011-07-01 | $27.87 | $28.47 | $27.70 | $28.31 | 353,800 | — | — | — | — | — |
| 2011-06-30 | $27.57 | $27.91 | $27.55 | $27.87 | 429,700 | — | — | — | — | — |
| 2011-06-29 | $27.95 | $27.95 | $27.40 | $27.57 | 322,400 | — | — | — | — | — |
| 2011-06-28 | $27.58 | $27.92 | $27.47 | $27.80 | 403,500 | — | — | — | — | — |
| 2011-06-27 | $27.49 | $27.76 | $27.26 | $27.53 | 320,500 | — | — | — | — | — |
| 2011-06-24 | $27.54 | $28.15 | $27.09 | $27.57 | 3,298,900 | — | — | — | — | — |
| 2011-06-23 | $27.45 | $27.66 | $27.03 | $27.54 | 523,600 | — | — | — | — | — |
| 2011-06-22 | $27.84 | $28.48 | $27.67 | $27.86 | 259,500 | — | — | — | — | — |
| 2011-06-21 | $27.71 | $28.11 | $27.56 | $27.99 | 181,800 | — | — | — | — | — |
| 2011-06-20 | $27.17 | $27.52 | $27.00 | $27.48 | 318,400 | — | — | — | $0.10 | — |
| 2011-06-17 | $26.43 | $27.50 | $26.43 | $27.38 | 316,700 | — | — | — | — | — |
| 2011-06-16 | $26.32 | $26.69 | $25.98 | $26.20 | 369,500 | — | — | — | — | — |
| 2011-06-15 | $26.71 | $27.19 | $26.27 | $26.40 | 234,600 | — | — | — | — | — |
| 2011-06-14 | $26.71 | $27.08 | $26.54 | $27.01 | 285,400 | — | — | — | — | — |
| 2011-06-13 | $26.50 | $26.57 | $26.14 | $26.44 | 299,000 | — | — | — | — | — |
| 2011-06-10 | $26.69 | $26.79 | $26.13 | $26.35 | 371,500 | — | — | — | — | — |
| 2011-06-09 | $27.22 | $27.30 | $26.79 | $26.84 | 225,700 | — | — | — | — | — |
| 2011-06-08 | $27.62 | $27.80 | $27.08 | $27.10 | 791,800 | — | — | — | — | — |
| 2011-06-07 | $27.72 | $27.87 | $27.46 | $27.67 | 273,400 | — | — | — | — | — |
| 2011-06-06 | $27.69 | $27.76 | $27.31 | $27.53 | 230,500 | — | — | — | — | — |
| 2011-06-03 | $27.81 | $28.16 | $27.65 | $27.78 | 156,600 | — | — | — | — | — |
| 2011-06-02 | $28.28 | $28.45 | $27.93 | $28.17 | 285,600 | — | — | — | — | — |
| 2011-06-01 | $28.71 | $28.73 | $28.22 | $28.29 | 359,300 | — | — | — | — | — |
| 2011-05-31 | $28.48 | $28.82 | $28.04 | $28.81 | 495,800 | — | — | — | — | — |
| 2011-05-27 | $28.11 | $28.46 | $28.01 | $28.23 | 125,700 | — | — | — | — | — |
| 2011-05-26 | $27.84 | $28.05 | $27.59 | $27.98 | 150,300 | — | — | — | — | — |
| 2011-05-25 | $27.68 | $28.34 | $27.65 | $27.94 | 279,600 | — | — | — | — | — |
| 2011-05-24 | $27.36 | $28.19 | $27.18 | $27.73 | 350,600 | — | — | — | — | — |
| 2011-05-23 | $27.18 | $27.40 | $26.89 | $27.22 | 141,800 | — | — | — | — | — |
| 2011-05-20 | $27.59 | $27.85 | $27.22 | $27.53 | 173,100 | — | — | — | — | — |
| 2011-05-19 | $27.58 | $27.78 | $27.21 | $27.70 | 283,100 | — | — | — | — | — |
| 2011-05-18 | $26.91 | $27.49 | $26.79 | $27.45 | 202,900 | — | — | — | — | — |
| 2011-05-17 | $26.78 | $27.03 | $26.74 | $26.92 | 251,700 | — | — | — | — | — |
| 2011-05-16 | $26.63 | $27.04 | $26.54 | $26.85 | 132,000 | — | — | — | — | — |
| 2011-05-13 | $27.09 | $27.17 | $26.78 | $26.86 | 130,400 | — | — | — | — | — |
| 2011-05-12 | $26.93 | $27.30 | $26.88 | $27.12 | 156,000 | — | — | — | — | — |
| 2011-05-11 | $27.27 | $27.39 | $26.87 | $27.03 | 148,900 | — | — | — | — | — |
| 2011-05-10 | $27.38 | $27.49 | $27.09 | $27.42 | 268,900 | — | — | — | — | — |
| 2011-05-09 | $27.45 | $27.52 | $27.03 | $27.22 | 301,900 | — | — | — | — | — |
| 2011-05-06 | $28.41 | $28.48 | $27.42 | $27.49 | 329,900 | — | — | — | — | — |
| 2011-05-05 | $27.81 | $28.34 | $27.32 | $28.20 | 381,000 | — | — | — | — | — |
| 2011-05-04 | $28.73 | $28.75 | $28.07 | $28.28 | 222,000 | — | — | — | — | — |
| 2011-05-03 | $29.65 | $29.69 | $28.55 | $28.76 | 218,000 | — | — | — | — | — |
| 2011-05-02 | $29.27 | $29.84 | $29.15 | $29.71 | 254,000 | — | — | — | — | — |
| 2011-04-29 | $28.94 | $29.30 | $28.87 | $29.09 | 345,000 | — | — | — | — | — |
| 2011-04-28 | $28.99 | $29.20 | $28.94 | $28.95 | 153,100 | — | — | — | — | — |
| 2011-04-27 | $29.12 | $29.24 | $28.91 | $29.11 | 140,700 | — | — | — | — | — |
| 2011-04-26 | $29.17 | $29.45 | $29.06 | $29.14 | 125,900 | — | — | — | — | — |
| 2011-04-25 | $29.34 | $29.34 | $28.88 | $29.05 | 161,200 | — | — | — | — | — |
| 2011-04-21 | $29.45 | $29.50 | $29.23 | $29.46 | 117,000 | — | — | — | — | — |
| 2011-04-20 | $28.89 | $29.45 | $28.79 | $29.26 | 267,800 | — | — | — | — | — |
| 2011-04-19 | $28.43 | $28.65 | $28.29 | $28.46 | 201,400 | — | — | — | — | — |
| 2011-04-18 | $28.49 | $28.61 | $28.31 | $28.38 | 207,800 | — | — | — | — | — |
| 2011-04-15 | $28.55 | $28.85 | $28.40 | $28.85 | 190,900 | — | — | — | — | — |
| 2011-04-14 | $28.76 | $28.88 | $28.36 | $28.46 | 275,600 | — | — | — | — | — |
| 2011-04-13 | $29.36 | $29.37 | $28.66 | $29.00 | 132,400 | — | — | — | — | — |
| 2011-04-12 | $29.45 | $29.55 | $28.94 | $29.18 | 171,500 | — | — | — | — | — |
| 2011-04-11 | $30.12 | $30.25 | $29.60 | $29.67 | 134,200 | — | — | — | — | — |
| 2011-04-08 | $30.68 | $30.84 | $30.11 | $30.15 | 114,400 | — | — | — | — | — |
| 2011-04-07 | $30.79 | $31.03 | $30.47 | $30.48 | 151,700 | — | — | — | — | — |
| 2011-04-06 | $31.10 | $31.33 | $30.49 | $30.85 | 226,200 | — | — | — | — | — |
| 2011-04-05 | $30.73 | $31.41 | $30.69 | $31.13 | 191,100 | — | — | — | — | — |
| 2011-04-04 | $31.07 | $31.61 | $30.90 | $31.22 | 339,200 | — | — | — | — | — |
| 2011-04-01 | $30.41 | $31.36 | $30.41 | $30.99 | 250,500 | — | — | — | — | — |
| 2011-03-31 | $30.69 | $30.88 | $30.10 | $30.26 | 379,400 | — | — | — | $0.10 | — |
| 2011-03-30 | $30.94 | $30.95 | $30.67 | $30.85 | 203,700 | — | — | — | — | — |
| 2011-03-29 | $30.72 | $30.84 | $30.47 | $30.74 | 240,200 | — | — | — | — | — |
| 2011-03-28 | $31.12 | $31.31 | $30.73 | $30.76 | 221,100 | — | — | — | — | — |
| 2011-03-25 | $30.82 | $31.21 | $30.68 | $30.94 | 498,000 | — | — | — | — | — |
| 2011-03-24 | $30.66 | $30.90 | $30.37 | $30.69 | 421,500 | — | — | — | — | — |
| 2011-03-23 | $30.62 | $30.77 | $30.05 | $30.43 | 349,500 | — | — | — | — | — |
| 2011-03-22 | $31.27 | $31.41 | $30.60 | $30.65 | 251,500 | — | — | — | — | — |
| 2011-03-21 | $31.37 | $31.38 | $31.05 | $31.17 | 216,500 | — | — | — | — | — |
| 2011-03-18 | $30.79 | $30.95 | $30.40 | $30.84 | 301,200 | — | — | — | — | — |
| 2011-03-17 | $30.56 | $30.69 | $30.23 | $30.38 | 238,600 | — | — | — | — | — |
| 2011-03-16 | $30.55 | $30.89 | $29.91 | $30.02 | 313,100 | — | — | — | — | — |
| 2011-03-15 | $30.04 | $30.83 | $29.89 | $30.61 | 390,800 | — | — | — | — | — |
| 2011-03-14 | $30.81 | $31.45 | $30.47 | $30.76 | 381,800 | — | — | — | — | — |
| 2011-03-11 | $30.42 | $31.28 | $30.32 | $31.01 | 266,900 | — | — | — | — | — |
| 2011-03-10 | $31.21 | $31.34 | $30.59 | $30.62 | 264,600 | — | — | — | — | — |
| 2011-03-09 | $32.43 | $32.43 | $31.46 | $31.49 | 549,900 | — | — | — | — | — |
| 2011-03-08 | $31.67 | $33.22 | $31.57 | $32.35 | 560,400 | — | — | — | — | — |
| 2011-03-07 | $32.35 | $32.55 | $31.56 | $31.66 | 612,600 | — | — | — | — | — |
| 2011-03-04 | $32.51 | $32.66 | $31.85 | $32.41 | 284,500 | — | — | — | — | — |
| 2011-03-03 | $32.13 | $32.78 | $32.13 | $32.50 | 315,500 | — | — | — | — | — |
| 2011-03-02 | $32.04 | $32.62 | $31.61 | $31.76 | 377,000 | — | — | — | — | — |
| 2011-03-01 | $32.44 | $32.60 | $31.93 | $32.14 | 744,900 | — | — | — | — | — |
| 2011-02-28 | $32.03 | $32.47 | $31.77 | $32.32 | 302,800 | — | — | — | — | — |
| 2011-02-25 | $31.15 | $32.15 | $31.11 | $31.85 | 410,100 | — | — | — | — | — |
| 2011-02-24 | $31.25 | $31.64 | $30.53 | $31.00 | 621,200 | — | — | — | — | — |
| 2011-02-23 | $30.61 | $30.91 | $30.25 | $30.44 | 1,201,500 | — | — | — | — | — |
| 2011-02-22 | $30.76 | $30.76 | $30.20 | $30.69 | 1,006,600 | — | — | — | — | — |
| 2011-02-18 | $30.31 | $31.08 | $30.31 | $31.08 | 306,400 | — | — | — | — | — |
| 2011-02-17 | $29.87 | $30.45 | $29.61 | $30.23 | 278,900 | — | — | — | — | — |
| 2011-02-16 | $29.04 | $29.94 | $29.03 | $29.90 | 201,600 | — | — | — | — | — |
| 2011-02-15 | $29.33 | $29.56 | $28.91 | $28.92 | 167,700 | — | — | — | — | — |
| 2011-02-14 | $29.71 | $29.74 | $29.48 | $29.49 | 120,600 | — | — | — | — | — |
| 2011-02-11 | $29.25 | $29.69 | $29.13 | $29.68 | 157,100 | — | — | — | — | — |
| 2011-02-10 | $29.09 | $29.63 | $28.97 | $29.38 | 147,100 | — | — | — | — | — |
| 2011-02-09 | $29.51 | $29.67 | $28.95 | $29.30 | 291,500 | — | — | — | — | — |
| 2011-02-08 | $29.45 | $29.89 | $29.42 | $29.54 | 230,100 | — | — | — | — | — |
| 2011-02-07 | $28.89 | $29.66 | $28.89 | $29.38 | 196,100 | — | — | — | — | — |
| 2011-02-04 | $29.12 | $29.32 | $28.84 | $29.01 | 161,300 | — | — | — | — | — |
| 2011-02-03 | $28.70 | $29.36 | $28.19 | $29.06 | 359,300 | — | — | — | — | — |
| 2011-02-02 | $29.00 | $29.30 | $28.31 | $28.85 | 378,700 | — | — | — | — | — |
| 2011-02-01 | $28.20 | $28.86 | $26.71 | $28.82 | 1,099,200 | — | — | — | — | — |
| 2011-01-31 | $28.38 | $29.04 | $28.18 | $29.00 | 420,100 | — | — | — | — | — |
| 2011-01-28 | $28.88 | $28.98 | $27.95 | $28.15 | 185,000 | — | — | — | — | — |
| 2011-01-27 | $28.99 | $29.11 | $28.61 | $28.85 | 72,200 | — | — | — | — | — |
| 2011-01-26 | $28.88 | $29.30 | $28.57 | $28.98 | 332,600 | — | — | — | — | — |
| 2011-01-25 | $29.01 | $29.25 | $28.50 | $28.83 | 195,600 | — | — | — | — | — |
| 2011-01-24 | $28.22 | $29.35 | $28.21 | $29.10 | 219,800 | — | — | — | — | — |
| 2011-01-21 | $28.44 | $28.50 | $27.94 | $28.27 | 193,300 | — | — | — | — | — |
| 2011-01-20 | $28.01 | $28.52 | $27.91 | $28.18 | 326,100 | — | — | — | — | — |
| 2011-01-19 | $28.50 | $28.73 | $27.99 | $28.22 | 561,400 | — | — | — | — | — |
| 2011-01-18 | $28.69 | $28.83 | $28.38 | $28.55 | 172,600 | — | — | — | — | — |
| 2011-01-14 | $28.10 | $28.94 | $28.10 | $28.83 | 260,700 | — | — | — | — | — |
| 2011-01-13 | $28.07 | $28.25 | $27.99 | $28.08 | 117,300 | — | — | — | — | — |
| 2011-01-12 | $28.09 | $28.46 | $27.89 | $28.02 | 223,500 | — | — | — | — | — |
| 2011-01-11 | $27.75 | $28.02 | $27.58 | $27.76 | 184,000 | — | — | — | — | — |
| 2011-01-10 | $27.29 | $27.73 | $26.90 | $27.66 | 327,700 | — | — | — | — | — |
| 2011-01-07 | $28.09 | $28.48 | $27.30 | $27.44 | 276,700 | — | — | — | — | — |
| 2011-01-06 | $28.08 | $28.13 | $27.84 | $28.00 | 1,437,400 | — | — | — | — | — |
| 2011-01-05 | $28.14 | $28.32 | $27.79 | $28.16 | 223,500 | — | — | — | — | — |
| 2011-01-04 | $29.22 | $29.22 | $28.14 | $28.40 | 581,700 | — | — | — | — | — |
| 2011-01-03 | $28.46 | $29.27 | $28.38 | $29.20 | 495,400 | — | — | — | — | — |
| 2010-12-31 | $28.25 | $28.37 | $28.07 | $28.25 | 190,700 | — | — | — | — | — |
| 2010-12-30 | $28.21 | $28.30 | $27.84 | $28.25 | 114,500 | — | — | — | — | — |
| 2010-12-29 | $28.12 | $28.28 | $28.03 | $28.19 | 80,900 | — | — | — | — | — |
| 2010-12-28 | $28.17 | $28.25 | $27.98 | $28.09 | 220,800 | — | — | — | — | — |
| 2010-12-27 | $28.02 | $28.23 | $27.81 | $28.16 | 140,500 | — | — | — | — | — |
| 2010-12-23 | $28.70 | $28.83 | $27.98 | $28.07 | 140,200 | — | — | — | — | — |
| 2010-12-22 | $28.69 | $28.93 | $28.57 | $28.71 | 183,300 | — | — | — | — | — |
| 2010-12-21 | $28.40 | $28.97 | $28.20 | $28.73 | 225,400 | — | — | — | — | — |
| 2010-12-20 | $27.59 | $28.55 | $27.32 | $28.26 | 451,800 | — | — | — | — | — |
| 2010-12-17 | $26.86 | $27.65 | $26.73 | $27.54 | 420,700 | — | — | — | $0.10 | — |
| 2010-12-16 | $26.28 | $26.97 | $26.05 | $26.94 | 268,100 | — | — | — | — | — |
| 2010-12-15 | $26.88 | $27.16 | $26.26 | $26.26 | 245,200 | — | — | — | — | — |
| 2010-12-14 | $27.09 | $27.46 | $26.87 | $26.97 | 264,400 | — | — | — | — | — |
| 2010-12-13 | $26.86 | $27.25 | $26.73 | $26.99 | 182,500 | — | — | — | — | — |
| 2010-12-10 | $26.44 | $26.97 | $26.32 | $26.80 | 154,400 | — | — | — | — | — |
| 2010-12-09 | $26.29 | $26.64 | $25.90 | $26.38 | 333,800 | — | — | — | — | — |
| 2010-12-08 | $26.50 | $26.58 | $26.18 | $26.35 | 218,000 | — | — | — | — | — |
| 2010-12-07 | $26.92 | $27.05 | $26.30 | $26.40 | 257,400 | — | — | — | — | — |
| 2010-12-06 | $26.85 | $27.00 | $26.50 | $26.55 | 340,900 | — | — | — | — | — |
| 2010-12-03 | $26.61 | $26.94 | $26.18 | $26.90 | 332,000 | — | — | — | — | — |
| 2010-12-02 | $25.83 | $27.42 | $25.83 | $26.74 | 434,300 | — | — | — | — | — |
| 2010-12-01 | $25.23 | $25.93 | $25.07 | $25.80 | 293,800 | — | — | — | — | — |
| 2010-11-30 | $24.35 | $24.98 | $24.22 | $24.86 | 363,900 | — | — | — | — | — |
| 2010-11-29 | $24.67 | $24.75 | $24.35 | $24.60 | 290,000 | — | — | — | — | — |
| 2010-11-26 | $25.06 | $25.11 | $24.74 | $24.82 | 60,500 | — | — | — | — | — |
| 2010-11-24 | $24.94 | $25.49 | $24.94 | $25.22 | 184,600 | — | — | — | — | — |
| 2010-11-23 | $24.95 | $25.09 | $24.58 | $24.79 | 323,500 | — | — | — | — | — |
| 2010-11-22 | $25.44 | $25.51 | $24.85 | $25.22 | 286,600 | — | — | — | — | — |
| 2010-11-19 | $25.25 | $25.49 | $25.07 | $25.49 | 232,500 | — | — | — | — | — |
| 2010-11-18 | $25.62 | $25.92 | $25.22 | $25.32 | 266,500 | — | — | — | — | — |
| 2010-11-17 | $25.45 | $25.45 | $25.06 | $25.28 | 344,600 | — | — | — | — | — |
| 2010-11-16 | $26.24 | $26.28 | $25.10 | $25.44 | 489,200 | — | — | — | — | — |
| 2010-11-15 | $26.66 | $26.88 | $26.41 | $26.46 | 334,800 | — | — | — | — | — |
| 2010-11-12 | $27.34 | $27.64 | $26.63 | $26.64 | 500,700 | — | — | — | — | — |
| 2010-11-11 | $26.60 | $27.78 | $26.50 | $27.57 | 445,700 | — | — | — | — | — |
| 2010-11-10 | $26.37 | $26.91 | $26.18 | $26.84 | 335,900 | — | — | — | — | — |
| 2010-11-09 | $26.97 | $27.03 | $26.22 | $26.31 | 212,400 | — | — | — | — | — |
| 2010-11-08 | $26.91 | $27.00 | $26.57 | $26.86 | 656,100 | — | — | — | — | — |
| 2010-11-05 | $26.35 | $27.80 | $26.33 | $26.96 | 434,600 | — | — | — | — | — |
| 2010-11-04 | $25.87 | $26.42 | $25.51 | $26.36 | 423,900 | — | — | — | — | — |
| 2010-11-03 | $25.01 | $25.65 | $24.71 | $25.46 | 466,700 | — | — | — | — | — |
| 2010-11-02 | $24.37 | $25.06 | $24.19 | $24.92 | 542,400 | — | — | — | — | — |
| 2010-11-01 | $23.44 | $24.18 | $23.09 | $24.12 | 480,900 | — | — | — | — | — |
| 2010-10-29 | $23.06 | $23.77 | $22.83 | $23.46 | 427,000 | — | — | — | — | — |
| 2010-10-28 | $24.23 | $24.47 | $23.20 | $23.49 | 483,200 | — | — | — | — | — |
| 2010-10-27 | $24.14 | $24.42 | $23.69 | $23.95 | 453,600 | — | — | — | — | — |
| 2010-10-26 | $23.80 | $24.32 | $23.79 | $24.15 | 204,800 | — | — | — | — | — |
| 2010-10-25 | $24.25 | $24.66 | $23.91 | $23.97 | 263,300 | — | — | — | — | — |
| 2010-10-22 | $24.00 | $24.24 | $23.77 | $24.18 | 145,800 | — | — | — | — | — |
| 2010-10-21 | $23.95 | $24.46 | $23.79 | $23.90 | 320,400 | — | — | — | — | — |
| 2010-10-20 | $23.49 | $24.08 | $23.31 | $23.81 | 329,600 | — | — | — | — | — |
| 2010-10-19 | $22.52 | $23.57 | $22.45 | $23.43 | 527,700 | — | — | — | — | — |
| 2010-10-18 | $24.00 | $24.13 | $22.69 | $22.74 | 627,400 | — | — | — | — | — |
| 2010-10-15 | $23.92 | $24.32 | $23.72 | $24.03 | 439,400 | — | — | — | — | — |
| 2010-10-14 | $23.66 | $23.87 | $23.54 | $23.75 | 384,200 | — | — | — | — | — |
| 2010-10-13 | $23.33 | $23.85 | $23.15 | $23.63 | 406,000 | — | — | — | — | — |
| 2010-10-12 | $22.96 | $23.29 | $22.69 | $23.17 | 258,500 | — | — | — | — | — |
| 2010-10-11 | $23.35 | $23.51 | $22.93 | $22.95 | 242,500 | — | — | — | — | — |
| 2010-10-08 | $23.20 | $23.45 | $22.90 | $23.40 | 262,100 | — | — | — | — | — |
| 2010-10-07 | $23.65 | $23.69 | $22.85 | $23.21 | 206,500 | — | — | — | — | — |
| 2010-10-06 | $23.43 | $23.55 | $23.26 | $23.50 | 188,100 | — | — | — | — | — |
| 2010-10-05 | $23.06 | $23.53 | $22.72 | $23.37 | 329,200 | — | — | — | — | — |
| 2010-10-04 | $23.40 | $23.42 | $22.61 | $22.90 | 247,600 | — | — | — | — | — |
| 2010-10-01 | $23.69 | $23.91 | $23.31 | $23.61 | 181,500 | — | — | — | $0.10 | — |
| 2010-09-30 | $23.75 | $23.94 | $23.27 | $23.70 | 318,300 | — | — | — | — | — |
| 2010-09-29 | $23.87 | $23.96 | $23.53 | $23.68 | 264,300 | — | — | — | — | — |
| 2010-09-28 | $23.07 | $23.95 | $22.71 | $23.93 | 408,400 | — | — | — | — | — |
| 2010-09-27 | $23.22 | $23.25 | $22.70 | $23.06 | 176,600 | — | — | — | — | — |
| 2010-09-24 | $22.74 | $23.23 | $22.58 | $23.16 | 189,700 | — | — | — | — | — |
| 2010-09-23 | $22.29 | $22.68 | $22.11 | $22.46 | 248,800 | — | — | — | — | — |
| 2010-09-22 | $22.45 | $22.65 | $22.23 | $22.41 | 181,300 | — | — | — | — | — |
| 2010-09-21 | $22.88 | $23.23 | $22.42 | $22.52 | 260,700 | — | — | — | — | — |
| 2010-09-20 | $22.66 | $22.85 | $22.18 | $22.84 | 202,000 | — | — | — | — | — |
| 2010-09-17 | $22.77 | $22.78 | $22.18 | $22.53 | 313,900 | — | — | — | — | — |
| 2010-09-16 | $23.08 | $23.25 | $22.11 | $22.60 | 475,500 | — | — | — | — | — |
| 2010-09-15 | $23.61 | $23.66 | $22.94 | $23.25 | 322,800 | — | — | — | — | — |
| 2010-09-14 | $24.14 | $24.26 | $23.56 | $23.61 | 299,400 | — | — | — | — | — |
| 2010-09-13 | $23.75 | $24.27 | $23.61 | $24.16 | 215,100 | — | — | — | — | — |
| 2010-09-10 | $23.87 | $24.18 | $23.35 | $23.56 | 275,400 | — | — | — | — | — |
| 2010-09-09 | $24.06 | $24.15 | $23.47 | $23.77 | 158,400 | — | — | — | — | — |
| 2010-09-08 | $24.34 | $24.34 | $23.71 | $23.76 | 204,500 | — | — | — | — | — |
| 2010-09-07 | $24.41 | $24.70 | $24.18 | $24.23 | 268,300 | — | — | — | — | — |
| 2010-09-03 | $24.40 | $24.68 | $24.02 | $24.41 | 155,500 | — | — | — | — | — |
| 2010-09-02 | $23.43 | $24.24 | $23.36 | $24.16 | 215,000 | — | — | — | — | — |
| 2010-09-01 | $23.22 | $23.43 | $23.02 | $23.43 | 193,200 | — | — | — | — | — |
| 2010-08-31 | $22.05 | $23.28 | $22.05 | $22.95 | 406,000 | — | — | — | — | — |
| 2010-08-30 | $23.13 | $23.19 | $22.22 | $22.26 | 194,000 | — | — | — | — | — |
| 2010-08-27 | $23.09 | $23.31 | $22.62 | $23.17 | 314,300 | — | — | — | — | — |
| 2010-08-26 | $22.05 | $23.19 | $22.01 | $22.99 | 724,400 | — | — | — | — | — |
| 2010-08-25 | $21.61 | $22.16 | $21.29 | $22.07 | 362,900 | — | — | — | — | — |
| 2010-08-24 | $21.58 | $22.10 | $21.16 | $21.79 | 498,400 | — | — | — | — | — |
| 2010-08-23 | $22.52 | $22.76 | $21.90 | $21.96 | 351,900 | — | — | — | — | — |
| 2010-08-20 | $22.61 | $22.73 | $22.37 | $22.48 | 218,600 | — | — | — | — | — |
| 2010-08-19 | $23.46 | $23.46 | $22.67 | $22.81 | 359,000 | — | — | — | — | — |
| 2010-08-18 | $23.49 | $23.92 | $23.29 | $23.60 | 162,600 | — | — | — | — | — |
| 2010-08-17 | $23.09 | $23.79 | $23.09 | $23.57 | 189,600 | — | — | — | — | — |
| 2010-08-16 | $22.74 | $23.16 | $22.63 | $23.02 | 328,500 | — | — | — | — | — |
| 2010-08-13 | $23.72 | $23.82 | $22.89 | $22.95 | 255,900 | — | — | — | — | — |
| 2010-08-12 | $23.40 | $23.97 | $23.25 | $23.81 | 378,000 | — | — | — | — | — |
| 2010-08-11 | $23.89 | $23.89 | $23.34 | $23.56 | 304,000 | — | — | — | — | — |
| 2010-08-10 | $24.38 | $24.55 | $24.14 | $24.29 | 168,200 | — | — | — | — | — |
| 2010-08-09 | $24.63 | $24.73 | $24.24 | $24.63 | 241,600 | — | — | — | — | — |
| 2010-08-06 | $24.56 | $24.82 | $24.05 | $24.46 | 304,900 | — | — | — | — | — |
| 2010-08-05 | $24.71 | $25.03 | $24.63 | $24.79 | 172,100 | — | — | — | — | — |
| 2010-08-04 | $25.10 | $25.15 | $24.76 | $25.00 | 195,000 | — | — | — | — | — |
| 2010-08-03 | $25.27 | $25.27 | $24.80 | $25.01 | 417,500 | — | — | — | — | — |
| 2010-08-02 | $24.79 | $25.51 | $24.67 | $25.40 | 321,300 | — | — | — | — | — |
| 2010-07-30 | $24.22 | $24.76 | $23.99 | $24.46 | 270,100 | — | — | — | — | — |
| 2010-07-29 | $24.50 | $24.82 | $23.90 | $24.49 | 375,000 | — | — | — | — | — |
| 2010-07-28 | $25.11 | $25.11 | $24.38 | $24.58 | 291,500 | — | — | — | — | — |
| 2010-07-27 | $25.72 | $26.04 | $24.91 | $25.21 | 512,400 | — | — | — | — | — |
| 2010-07-26 | $25.84 | $26.25 | $25.13 | $25.54 | 643,700 | — | — | — | — | — |
| 2010-07-23 | $25.92 | $26.50 | $25.50 | $25.92 | 769,100 | — | — | — | — | — |
| 2010-07-22 | $27.45 | $27.80 | $25.13 | $25.72 | 1,143,000 | — | — | — | — | — |
| 2010-07-21 | $26.29 | $27.21 | $26.10 | $26.76 | 925,600 | — | — | — | — | — |
| 2010-07-20 | $23.72 | $26.16 | $23.62 | $26.07 | 1,091,500 | — | — | — | — | — |
| 2010-07-19 | $25.01 | $25.01 | $23.86 | $24.13 | 706,000 | — | — | — | — | — |
| 2010-07-16 | $25.33 | $25.40 | $24.81 | $24.84 | 648,500 | — | — | — | — | — |
| 2010-07-15 | $26.31 | $26.31 | $25.18 | $25.50 | 327,800 | — | — | — | — | — |
| 2010-07-14 | $26.16 | $26.30 | $25.69 | $26.22 | 232,100 | — | — | — | — | — |
| 2010-07-13 | $25.80 | $26.31 | $25.11 | $26.24 | 594,400 | — | — | — | — | — |
| 2010-07-12 | $26.51 | $26.51 | $25.16 | $25.42 | 446,800 | — | — | — | — | — |
| 2010-07-09 | $26.43 | $26.67 | $26.35 | $26.58 | 154,100 | — | — | — | — | — |
| 2010-07-08 | $25.97 | $26.55 | $25.78 | $26.44 | 354,700 | — | — | — | — | — |
| 2010-07-07 | $24.98 | $25.84 | $24.76 | $25.74 | 336,200 | — | — | — | — | — |
| 2010-07-06 | $25.62 | $25.84 | $24.69 | $25.03 | 288,900 | — | — | — | — | — |
| 2010-07-02 | $25.38 | $25.53 | $24.66 | $25.20 | 443,700 | — | — | — | — | — |
| 2010-07-01 | $25.97 | $25.97 | $25.21 | $25.53 | 755,600 | — | — | — | — | — |
| 2010-06-30 | $25.72 | $26.37 | $25.68 | $25.93 | 538,600 | — | — | — | — | — |
| 2010-06-29 | $25.48 | $26.00 | $25.24 | $25.83 | 512,200 | — | — | — | — | — |
| 2010-06-28 | $26.13 | $26.33 | $25.82 | $26.03 | 398,400 | — | — | — | — | — |
| 2010-06-25 | $26.50 | $26.50 | $25.44 | $26.23 | 387,900 | — | — | — | — | — |
| 2010-06-24 | $26.41 | $26.76 | $26.11 | $26.39 | 207,300 | — | — | — | — | — |
| 2010-06-23 | $26.72 | $26.94 | $25.97 | $26.62 | 197,100 | — | — | — | — | — |
| 2010-06-22 | $27.66 | $27.97 | $26.65 | $26.71 | 140,600 | — | — | — | — | — |
| 2010-06-21 | $27.60 | $27.97 | $27.40 | $27.60 | 311,700 | — | — | — | — | — |
| 2010-06-18 | $27.59 | $27.70 | $26.97 | $27.16 | 248,900 | — | — | — | $0.10 | — |
| 2010-06-17 | $28.77 | $29.17 | $27.40 | $27.70 | 372,500 | — | — | — | — | — |
| 2010-06-16 | $28.71 | $28.89 | $28.38 | $28.47 | 177,500 | — | — | — | — | — |
| 2010-06-15 | $28.82 | $29.12 | $28.46 | $29.01 | 214,400 | — | — | — | — | — |
| 2010-06-14 | $28.18 | $29.40 | $28.18 | $28.76 | 482,100 | — | — | — | — | — |
| 2010-06-11 | $27.48 | $27.97 | $27.34 | $27.97 | 158,000 | — | — | — | — | — |
| 2010-06-10 | $27.40 | $28.03 | $27.29 | $27.90 | 154,900 | — | — | — | — | — |
| 2010-06-09 | $27.43 | $27.90 | $26.80 | $26.97 | 280,400 | — | — | — | — | — |
| 2010-06-08 | $27.28 | $27.65 | $26.78 | $27.30 | 323,400 | — | — | — | — | — |
| 2010-06-07 | $27.47 | $27.77 | $27.00 | $27.27 | 410,900 | — | — | — | — | — |
| 2010-06-04 | $29.47 | $29.51 | $27.38 | $27.56 | 647,300 | — | — | — | — | — |
| 2010-06-03 | $30.05 | $30.47 | $29.86 | $30.15 | 175,500 | — | — | — | — | — |
| 2010-06-02 | $29.82 | $30.19 | $29.54 | $30.19 | 162,900 | — | — | — | — | — |
| 2010-06-01 | $30.37 | $30.83 | $29.59 | $29.59 | 336,600 | — | — | — | — | — |
| 2010-05-28 | $30.87 | $31.36 | $30.56 | $30.68 | 306,800 | — | — | — | — | — |
| 2010-05-27 | $30.40 | $31.16 | $30.05 | $30.99 | 334,300 | — | — | — | — | — |
| 2010-05-26 | $30.03 | $30.71 | $29.48 | $29.60 | 554,400 | — | — | — | — | — |
| 2010-05-25 | $28.79 | $29.92 | $28.24 | $29.79 | 496,400 | — | — | — | — | — |
| 2010-05-24 | $28.96 | $30.41 | $28.65 | $29.71 | 579,300 | — | — | — | — | — |
| 2010-05-21 | $28.19 | $29.72 | $27.95 | $29.21 | 506,600 | — | — | — | — | — |
| 2010-05-20 | $29.49 | $29.94 | $28.63 | $28.63 | 461,100 | — | — | — | — | — |
| 2010-05-19 | $30.26 | $30.61 | $29.90 | $30.27 | 326,600 | — | — | — | — | — |
| 2010-05-18 | $30.61 | $31.33 | $30.14 | $30.38 | 360,500 | — | — | — | — | — |
| 2010-05-17 | $30.88 | $31.11 | $29.21 | $30.26 | 897,300 | — | — | — | — | — |
| 2010-05-14 | $31.72 | $31.72 | $30.11 | $30.56 | 404,800 | — | — | — | — | — |
| 2010-05-13 | $32.06 | $32.36 | $31.48 | $32.00 | 319,500 | — | — | — | — | — |
| 2010-05-12 | $31.36 | $32.42 | $31.32 | $32.26 | 417,900 | — | — | — | — | — |
| 2010-05-11 | $31.17 | $31.97 | $30.66 | $31.19 | 232,200 | — | — | — | — | — |
| 2010-05-10 | $31.13 | $31.57 | $30.95 | $31.48 | 276,600 | — | — | — | — | — |
| 2010-05-07 | $30.45 | $30.73 | $29.44 | $29.63 | 451,800 | — | — | — | — | — |
| 2010-05-06 | $31.48 | $31.97 | $15.91 | $30.73 | 578,200 | — | — | — | — | — |
| 2010-05-05 | $31.69 | $32.68 | $31.33 | $31.73 | 1,066,500 | — | — | — | — | — |
| 2010-05-04 | $32.35 | $32.35 | $31.66 | $32.03 | 377,700 | — | — | — | — | — |
| 2010-05-03 | $32.01 | $33.08 | $31.94 | $32.79 | 327,000 | — | — | — | — | — |
| 2010-04-30 | $31.95 | $32.60 | $31.81 | $31.87 | 360,800 | — | — | — | — | — |
| 2010-04-29 | $31.04 | $32.20 | $31.01 | $32.13 | 386,900 | — | — | — | — | — |
| 2010-04-28 | $31.57 | $31.58 | $30.50 | $30.70 | 858,900 | — | — | — | — | — |
| 2010-04-27 | $31.91 | $32.26 | $31.15 | $31.31 | 696,400 | — | — | — | — | — |
| 2010-04-26 | $32.02 | $34.99 | $32.01 | $32.61 | 1,476,200 | — | — | — | — | — |
| 2010-04-23 | $32.08 | $33.76 | $32.08 | $32.45 | 706,500 | — | — | — | — | — |
| 2010-04-22 | $30.16 | $32.39 | $29.83 | $32.18 | 735,400 | — | — | — | — | — |
| 2010-04-21 | $29.58 | $30.62 | $29.58 | $30.48 | 411,100 | — | — | — | — | — |
| 2010-04-20 | $28.99 | $29.63 | $28.86 | $29.58 | 266,400 | — | — | — | — | — |
| 2010-04-19 | $29.29 | $29.29 | $28.35 | $28.84 | 405,700 | — | — | — | — | — |
| 2010-04-16 | $29.40 | $29.56 | $28.60 | $29.22 | 354,100 | — | — | — | — | — |
| 2010-04-15 | $29.05 | $29.56 | $28.70 | $29.36 | 264,600 | — | — | — | — | — |
| 2010-04-14 | $28.85 | $29.24 | $28.61 | $29.19 | 307,500 | — | — | — | — | — |
| 2010-04-13 | $28.65 | $28.79 | $28.32 | $28.65 | 242,300 | — | — | — | — | — |
| 2010-04-12 | $29.02 | $29.17 | $28.55 | $28.65 | 384,500 | — | — | — | — | — |
| 2010-04-09 | $27.96 | $29.16 | $27.76 | $29.07 | 593,800 | — | — | — | — | — |
| 2010-04-08 | $26.99 | $28.00 | $26.76 | $27.79 | 454,400 | — | — | — | — | — |
| 2010-04-07 | $26.96 | $27.52 | $26.96 | $27.12 | 430,400 | — | — | — | — | — |
| 2010-04-06 | $27.10 | $27.18 | $26.96 | $27.12 | 85,000 | — | — | — | — | — |
| 2010-04-05 | $26.91 | $27.39 | $26.77 | $27.24 | 94,400 | — | — | — | — | — |
| 2010-04-01 | $26.56 | $27.42 | $26.56 | $26.92 | 140,100 | — | — | — | — | — |
| 2010-03-31 | $26.88 | $27.11 | $26.52 | $26.54 | 332,700 | — | — | — | — | — |
| 2010-03-30 | $26.54 | $26.95 | $26.53 | $26.85 | 273,700 | — | — | — | — | — |
| 2010-03-29 | $26.01 | $26.66 | $25.72 | $26.60 | 213,600 | — | — | — | — | — |
| 2010-03-26 | $25.80 | $26.22 | $25.41 | $25.76 | 308,100 | — | — | — | — | — |
| 2010-03-25 | $26.04 | $26.62 | $25.55 | $25.58 | 248,700 | — | — | — | — | — |
| 2010-03-24 | $25.87 | $26.03 | $25.69 | $25.96 | 155,900 | — | — | — | — | — |
| 2010-03-23 | $26.38 | $26.52 | $25.96 | $26.10 | 155,600 | — | — | — | — | — |
| 2010-03-22 | $25.51 | $26.42 | $25.48 | $26.35 | 297,300 | — | — | — | — | — |
| 2010-03-19 | $25.76 | $26.01 | $25.58 | $25.76 | 281,200 | — | — | — | — | — |
| 2010-03-18 | $26.34 | $26.55 | $25.60 | $25.81 | 266,500 | — | — | — | $0.10 | — |
| 2010-03-17 | $25.61 | $26.60 | $25.48 | $26.47 | 384,400 | — | — | — | — | — |
| 2010-03-16 | $25.24 | $25.55 | $25.09 | $25.49 | 215,400 | — | — | — | — | — |
| 2010-03-15 | $25.66 | $25.66 | $24.96 | $25.13 | 306,500 | — | — | — | — | — |
| 2010-03-12 | $26.06 | $26.06 | $25.56 | $25.63 | 221,400 | — | — | — | — | — |
| 2010-03-11 | $25.45 | $25.98 | $25.22 | $25.93 | 238,200 | — | — | — | — | — |
| 2010-03-10 | $25.66 | $25.69 | $25.45 | $25.62 | 309,100 | — | — | — | — | — |
| 2010-03-09 | $25.09 | $25.60 | $24.87 | $25.49 | 330,700 | — | — | — | — | — |
| 2010-03-08 | $24.40 | $25.22 | $24.40 | $25.10 | 316,100 | — | — | — | — | — |
| 2010-03-05 | $23.97 | $24.50 | $23.95 | $24.44 | 457,600 | — | — | — | — | — |
| 2010-03-04 | $24.25 | $24.40 | $23.89 | $24.00 | 535,400 | — | — | — | — | — |
| 2010-03-03 | $24.09 | $24.40 | $23.88 | $24.11 | 271,300 | — | — | — | — | — |
| 2010-03-02 | $24.39 | $24.65 | $24.07 | $24.19 | 197,300 | — | — | — | — | — |
| 2010-03-01 | $23.53 | $24.19 | $23.41 | $24.18 | 338,200 | — | — | — | — | — |
| 2010-02-26 | $23.86 | $23.97 | $23.34 | $23.59 | 287,100 | — | — | — | — | — |
| 2010-02-25 | $23.89 | $24.20 | $23.64 | $23.90 | 446,200 | — | — | — | — | — |
| 2010-02-24 | $24.08 | $24.15 | $23.84 | $24.10 | 539,600 | — | — | — | — | — |
| 2010-02-23 | $23.67 | $24.21 | $23.59 | $24.02 | 749,800 | — | — | — | — | — |
| 2010-02-22 | $24.03 | $24.03 | $23.65 | $23.85 | 146,300 | — | — | — | — | — |
| 2010-02-19 | $23.83 | $23.94 | $23.68 | $23.85 | 192,000 | — | — | — | — | — |
| 2010-02-18 | $23.71 | $24.06 | $23.67 | $23.93 | 240,200 | — | — | — | — | — |
| 2010-02-17 | $23.83 | $24.02 | $23.73 | $23.74 | 177,000 | — | — | — | — | — |
| 2010-02-16 | $22.71 | $23.96 | $22.55 | $23.82 | 766,300 | — | — | — | — | — |
| 2010-02-12 | $21.98 | $22.62 | $21.90 | $22.62 | 255,300 | — | — | — | — | — |
| 2010-02-11 | $22.18 | $22.34 | $22.00 | $22.32 | 347,900 | — | — | — | — | — |
| 2010-02-10 | $22.45 | $22.60 | $21.90 | $22.18 | 281,100 | — | — | — | — | — |
| 2010-02-09 | $22.72 | $22.94 | $22.07 | $22.41 | 414,000 | — | — | — | — | — |
| 2010-02-08 | $23.07 | $23.27 | $22.52 | $22.57 | 349,300 | — | — | — | — | — |
| 2010-02-05 | $22.77 | $23.19 | $22.51 | $23.19 | 313,500 | — | — | — | — | — |
| 2010-02-04 | $23.09 | $23.18 | $22.60 | $22.81 | 294,100 | — | — | — | — | — |
| 2010-02-03 | $23.58 | $23.65 | $23.07 | $23.32 | 288,300 | — | — | — | — | — |
| 2010-02-02 | $23.36 | $23.83 | $23.26 | $23.78 | 445,500 | — | — | — | — | — |
| 2010-02-01 | $22.92 | $23.25 | $22.68 | $23.25 | 806,200 | — | — | — | — | — |
| 2010-01-29 | $23.00 | $23.21 | $22.73 | $22.81 | 476,400 | — | — | — | — | — |
| 2010-01-28 | $23.11 | $23.28 | $22.50 | $22.88 | 434,200 | — | — | — | — | — |
| 2010-01-27 | $23.72 | $23.72 | $22.35 | $23.18 | 1,137,100 | — | — | — | — | — |
| 2010-01-26 | $23.90 | $24.52 | $23.80 | $24.14 | 375,200 | — | — | — | — | — |
| 2010-01-25 | $24.33 | $24.46 | $23.76 | $24.02 | 241,900 | — | — | — | — | — |
| 2010-01-22 | $24.46 | $24.63 | $24.02 | $24.17 | 338,800 | — | — | — | — | — |
| 2010-01-21 | $25.20 | $25.38 | $24.46 | $24.52 | 283,300 | — | — | — | — | — |
| 2010-01-20 | $24.94 | $25.26 | $24.74 | $25.14 | 221,800 | — | — | — | — | — |
| 2010-01-19 | $25.06 | $25.29 | $24.79 | $25.18 | 234,300 | — | — | — | — | — |
| 2010-01-15 | $25.25 | $25.25 | $24.81 | $25.04 | 347,500 | — | — | — | — | — |
| 2010-01-14 | $25.16 | $25.38 | $24.96 | $25.30 | 333,600 | — | — | — | — | — |
| 2010-01-13 | $24.92 | $25.38 | $24.53 | $25.35 | 427,800 | — | — | — | — | — |
| 2010-01-12 | $24.55 | $24.84 | $24.49 | $24.76 | 310,100 | — | — | — | — | — |
| 2010-01-11 | $24.55 | $24.77 | $24.35 | $24.72 | 719,600 | — | — | — | — | — |
| 2010-01-08 | $24.83 | $24.89 | $24.38 | $24.62 | 448,100 | — | — | — | — | — |
| 2010-01-07 | $25.05 | $25.13 | $24.52 | $24.79 | 663,800 | — | — | — | — | — |
| 2010-01-06 | $25.16 | $25.36 | $25.03 | $25.12 | 411,400 | — | — | — | — | — |
| 2010-01-05 | $25.71 | $25.76 | $25.17 | $25.32 | 714,200 | — | — | — | — | — |
| 2010-01-04 | $26.24 | $26.27 | $25.70 | $25.83 | 377,000 | — | — | — | — | — |
| 2009-12-31 | $26.25 | $26.25 | $25.93 | $26.05 | 426,900 | — | — | — | — | — |
| 2009-12-30 | $26.14 | $26.34 | $25.94 | $26.15 | 320,400 | — | — | — | — | — |
| 2009-12-29 | $26.53 | $26.60 | $26.29 | $26.30 | 292,100 | — | — | — | — | — |
| 2009-12-28 | $26.91 | $27.15 | $26.40 | $26.53 | 227,300 | — | — | — | — | — |
| 2009-12-24 | $26.98 | $27.06 | $26.81 | $26.96 | 97,900 | — | — | — | — | — |
| 2009-12-23 | $27.03 | $27.10 | $26.76 | $26.82 | 191,900 | — | — | — | — | — |
| 2009-12-22 | $26.27 | $26.96 | $26.27 | $26.91 | 258,400 | — | — | — | — | — |
| 2009-12-21 | $26.28 | $26.59 | $26.07 | $26.40 | 262,500 | — | — | — | $0.10 | — |
| 2009-12-18 | $26.14 | $26.29 | $25.92 | $26.16 | 798,700 | — | — | — | — | — |
| 2009-12-17 | $26.33 | $26.54 | $25.97 | $26.05 | 332,300 | — | — | — | — | — |
| 2009-12-16 | $26.78 | $26.95 | $26.38 | $26.52 | 248,300 | — | — | — | — | — |
| 2009-12-15 | $26.70 | $26.93 | $26.26 | $26.65 | 255,400 | — | — | — | — | — |
| 2009-12-14 | $27.05 | $27.05 | $26.44 | $26.75 | 494,500 | — | — | — | — | — |
| 2009-12-11 | $26.76 | $27.18 | $26.47 | $26.80 | 396,400 | — | — | — | — | — |
| 2009-12-10 | $27.11 | $27.68 | $26.61 | $26.81 | 231,800 | — | — | — | — | — |
| 2009-12-09 | $26.87 | $27.24 | $26.63 | $26.92 | 103,700 | — | — | — | — | — |
| 2009-12-08 | $27.15 | $27.28 | $26.75 | $26.98 | 197,400 | — | — | — | — | — |
| 2009-12-07 | $27.40 | $27.50 | $27.21 | $27.40 | 145,100 | — | — | — | — | — |
| 2009-12-04 | $27.73 | $28.08 | $27.25 | $27.53 | 119,300 | — | — | — | — | — |
| 2009-12-03 | $27.76 | $28.15 | $27.28 | $27.35 | 116,900 | — | — | — | — | — |
| 2009-12-02 | $27.47 | $28.36 | $27.27 | $27.82 | 264,300 | — | — | — | — | — |
| 2009-12-01 | $27.31 | $27.72 | $27.20 | $27.38 | 134,700 | — | — | — | — | — |
| 2009-11-30 | $27.07 | $27.38 | $26.56 | $26.96 | 259,900 | — | — | — | — | — |
| 2009-11-27 | $27.13 | $27.66 | $27.02 | $27.08 | 42,300 | — | — | — | — | — |
| 2009-11-25 | $27.51 | $27.91 | $27.42 | $27.75 | 106,300 | — | — | — | — | — |
| 2009-11-24 | $27.69 | $27.69 | $27.05 | $27.39 | 103,100 | — | — | — | — | — |
| 2009-11-23 | $27.77 | $28.03 | $27.49 | $27.78 | 140,700 | — | — | — | — | — |
| 2009-11-20 | $27.53 | $27.54 | $26.89 | $27.23 | 141,600 | — | — | — | — | — |
| 2009-11-19 | $27.63 | $27.71 | $27.06 | $27.55 | 254,300 | — | — | — | — | — |
| 2009-11-18 | $27.80 | $28.20 | $27.61 | $27.81 | 268,500 | — | — | — | — | — |
| 2009-11-17 | $27.57 | $27.75 | $27.15 | $27.64 | 331,700 | — | — | — | — | — |
| 2009-11-16 | $27.12 | $27.70 | $27.12 | $27.54 | 438,500 | — | — | — | — | — |
| 2009-11-13 | $26.65 | $27.32 | $26.56 | $27.01 | 145,200 | — | — | — | — | — |
| 2009-11-12 | $27.42 | $27.50 | $26.57 | $26.70 | 140,700 | — | — | — | — | — |
| 2009-11-11 | $27.33 | $27.91 | $27.19 | $27.42 | 252,700 | — | — | — | — | — |
| 2009-11-10 | $26.56 | $27.08 | $26.34 | $27.02 | 295,600 | — | — | — | — | — |
| 2009-11-09 | $25.95 | $26.73 | $25.95 | $26.68 | 212,100 | — | — | — | — | — |
| 2009-11-06 | $25.18 | $26.08 | $25.14 | $25.69 | 234,900 | — | — | — | — | — |
| 2009-11-05 | $25.11 | $25.62 | $25.02 | $25.53 | 480,100 | — | — | — | — | — |
| 2009-11-04 | $25.37 | $25.89 | $24.83 | $25.00 | 324,200 | — | — | — | — | — |
| 2009-11-03 | $24.64 | $25.41 | $24.17 | $25.36 | 402,600 | — | — | — | — | — |
| 2009-11-02 | $25.00 | $25.80 | $24.51 | $24.79 | 707,900 | — | — | — | — | — |
| 2009-10-30 | $25.34 | $25.34 | $24.33 | $24.85 | 568,300 | — | — | — | — | — |
| 2009-10-29 | $25.05 | $25.60 | $24.98 | $25.43 | 338,200 | — | — | — | — | — |
| 2009-10-28 | $25.05 | $25.17 | $24.63 | $24.97 | 672,900 | — | — | — | — | — |
| 2009-10-27 | $25.45 | $25.59 | $25.04 | $25.36 | 505,200 | — | — | — | — | — |
| 2009-10-26 | $25.94 | $26.85 | $25.48 | $25.63 | 465,500 | — | — | — | — | — |
| 2009-10-23 | $27.98 | $28.25 | $26.12 | $26.18 | 688,000 | — | — | — | — | — |
| 2009-10-22 | $28.76 | $28.91 | $27.72 | $28.08 | 406,800 | — | — | — | — | — |
| 2009-10-21 | $29.11 | $29.56 | $28.06 | $28.28 | 535,200 | — | — | — | — | — |
| 2009-10-20 | $29.65 | $29.65 | $28.64 | $29.11 | 505,500 | — | — | — | — | — |
| 2009-10-19 | $29.60 | $29.70 | $29.03 | $29.55 | 352,800 | — | — | — | — | — |
| 2009-10-16 | $29.65 | $29.65 | $28.97 | $29.35 | 421,300 | — | — | — | — | — |
| 2009-10-15 | $29.46 | $29.82 | $29.35 | $29.75 | 320,200 | — | — | — | — | — |
| 2009-10-14 | $29.70 | $29.89 | $29.53 | $29.69 | 329,500 | — | — | — | — | — |
| 2009-10-13 | $29.21 | $29.58 | $28.93 | $29.44 | 219,500 | — | — | — | — | — |
| 2009-10-12 | $29.41 | $29.72 | $29.14 | $29.25 | 228,700 | — | — | — | — | — |
| 2009-10-09 | $29.53 | $29.68 | $29.00 | $29.47 | 322,800 | — | — | — | — | — |
| 2009-10-08 | $29.37 | $30.00 | $29.27 | $29.45 | 457,400 | — | — | — | — | — |
| 2009-10-07 | $28.90 | $29.44 | $28.67 | $29.25 | 924,500 | — | — | — | — | — |
| 2009-10-06 | $28.43 | $29.40 | $28.41 | $28.92 | 664,300 | — | — | — | — | — |
| 2009-10-05 | $27.97 | $28.62 | $27.76 | $28.25 | 338,200 | — | — | — | — | — |
| 2009-10-02 | $27.90 | $28.42 | $27.65 | $27.88 | 757,900 | — | — | — | $0.10 | — |
| 2009-10-01 | $28.65 | $28.86 | $28.26 | $28.57 | 926,700 | — | — | — | — | — |
| 2009-09-30 | $28.60 | $28.90 | $27.71 | $28.58 | 436,500 | — | — | — | — | — |
| 2009-09-29 | $28.12 | $28.82 | $28.09 | $28.41 | 387,200 | — | — | — | — | — |
| 2009-09-28 | $27.18 | $28.30 | $27.07 | $28.26 | 234,800 | — | — | — | — | — |
| 2009-09-25 | $27.24 | $27.61 | $26.75 | $27.16 | 432,400 | — | — | — | — | — |
| 2009-09-24 | $28.18 | $28.39 | $26.85 | $27.20 | 235,500 | — | — | — | — | — |
| 2009-09-23 | $28.91 | $29.06 | $28.13 | $28.14 | 193,000 | — | — | — | — | — |
| 2009-09-22 | $29.62 | $29.81 | $28.55 | $28.64 | 388,800 | — | — | — | — | — |
| 2009-09-21 | $29.30 | $30.09 | $29.07 | $29.73 | 635,300 | — | — | — | — | — |
| 2009-09-18 | $29.47 | $29.81 | $29.14 | $29.54 | 457,700 | — | — | — | — | — |
| 2009-09-17 | $28.33 | $29.76 | $28.00 | $29.44 | 786,400 | — | — | — | — | — |
| 2009-09-16 | $27.06 | $28.96 | $27.04 | $28.44 | 419,300 | — | — | — | — | — |
| 2009-09-15 | $26.93 | $27.19 | $26.50 | $27.04 | 207,700 | — | — | — | — | — |
| 2009-09-14 | $27.52 | $27.52 | $26.55 | $26.76 | 426,700 | — | — | — | — | — |
| 2009-09-11 | $26.46 | $27.65 | $26.40 | $27.63 | 481,300 | — | — | — | — | — |
| 2009-09-10 | $25.59 | $26.36 | $24.90 | $26.29 | 528,100 | — | — | — | — | — |
| 2009-09-09 | $25.75 | $26.12 | $25.46 | $25.55 | 450,500 | — | — | — | — | — |
| 2009-09-08 | $25.34 | $26.28 | $25.01 | $25.75 | 637,400 | — | — | — | — | — |
| 2009-09-04 | $24.59 | $24.73 | $24.32 | $24.46 | 444,900 | — | — | — | — | — |
| 2009-09-03 | $24.53 | $24.83 | $24.24 | $24.59 | 258,900 | — | — | — | — | — |
| 2009-09-02 | $25.28 | $25.39 | $24.40 | $24.47 | 344,800 | — | — | — | — | — |
| 2009-09-01 | $26.13 | $26.49 | $25.10 | $25.26 | 407,000 | — | — | — | — | — |
| 2009-08-31 | $27.26 | $27.29 | $26.07 | $26.33 | 289,100 | — | — | — | — | — |
| 2009-08-28 | $27.32 | $27.59 | $26.82 | $27.28 | 221,900 | — | — | — | — | — |
| 2009-08-27 | $27.09 | $27.44 | $26.26 | $27.19 | 210,700 | — | — | — | — | — |
| 2009-08-26 | $27.11 | $27.32 | $26.66 | $27.02 | 217,100 | — | — | — | — | — |
| 2009-08-25 | $27.33 | $27.76 | $26.98 | $27.07 | 252,500 | — | — | — | — | — |
| 2009-08-24 | $28.11 | $28.39 | $27.19 | $27.32 | 226,000 | — | — | — | — | — |
| 2009-08-21 | $27.45 | $27.97 | $27.44 | $27.89 | 168,700 | — | — | — | — | — |
| 2009-08-20 | $26.40 | $27.31 | $26.28 | $27.17 | 219,700 | — | — | — | — | — |
| 2009-08-19 | $26.21 | $26.62 | $26.21 | $26.36 | 265,400 | — | — | — | — | — |
| 2009-08-18 | $25.85 | $26.83 | $25.78 | $26.55 | 281,700 | — | — | — | — | — |
| 2009-08-17 | $25.88 | $25.94 | $25.50 | $25.69 | 209,900 | — | — | — | — | — |
| 2009-08-14 | $27.79 | $27.79 | $26.27 | $26.59 | 265,000 | — | — | — | — | — |
| 2009-08-13 | $27.41 | $27.83 | $27.17 | $27.79 | 173,600 | — | — | — | — | — |
| 2009-08-12 | $26.85 | $27.75 | $26.79 | $27.47 | 162,100 | — | — | — | — | — |
| 2009-08-11 | $27.07 | $27.30 | $26.54 | $26.81 | 196,800 | — | — | — | — | — |
| 2009-08-10 | $27.51 | $27.59 | $26.76 | $27.10 | 210,000 | — | — | — | — | — |
| 2009-08-07 | $27.40 | $28.46 | $27.03 | $27.53 | 775,100 | — | — | — | — | — |
| 2009-08-06 | $28.30 | $28.52 | $26.92 | $27.12 | 394,200 | — | — | — | — | — |
| 2009-08-05 | $28.21 | $28.51 | $27.76 | $28.25 | 126,500 | — | — | — | — | — |
| 2009-08-04 | $28.00 | $28.81 | $27.45 | $28.33 | 325,500 | — | — | — | — | — |
| 2009-08-03 | $27.44 | $28.20 | $27.38 | $28.08 | 331,400 | — | — | — | — | — |
| 2009-07-31 | $27.49 | $27.88 | $27.22 | $27.30 | 371,600 | — | — | — | — | — |
| 2009-07-30 | $27.42 | $27.83 | $26.95 | $27.35 | 544,200 | — | — | — | — | — |
| 2009-07-29 | $27.28 | $27.28 | $26.32 | $26.70 | 338,800 | — | — | — | — | — |
| 2009-07-28 | $26.39 | $27.42 | $26.39 | $27.31 | 516,300 | — | — | — | — | — |
| 2009-07-27 | $27.49 | $27.54 | $26.50 | $26.70 | 612,300 | — | — | — | — | — |
| 2009-07-24 | $28.24 | $28.94 | $27.51 | $27.60 | 681,800 | — | — | — | — | — |
| 2009-07-23 | $27.26 | $29.34 | $27.00 | $28.54 | 1,287,800 | — | — | — | — | — |
| 2009-07-22 | $26.64 | $27.89 | $26.37 | $27.44 | 704,900 | — | — | — | — | — |
| 2009-07-21 | $26.87 | $26.96 | $26.33 | $26.74 | 342,100 | — | — | — | — | — |
| 2009-07-20 | $25.89 | $26.80 | $25.77 | $26.46 | 350,500 | — | — | — | — | — |
| 2009-07-17 | $25.25 | $25.80 | $25.25 | $25.75 | 289,700 | — | — | — | — | — |
| 2009-07-16 | $24.54 | $25.33 | $24.54 | $25.21 | 272,500 | — | — | — | — | — |
| 2009-07-15 | $23.73 | $24.62 | $23.73 | $24.49 | 556,600 | — | — | — | — | — |
| 2009-07-14 | $22.89 | $23.34 | $22.54 | $23.30 | 793,600 | — | — | — | — | — |
| 2009-07-13 | $22.82 | $23.22 | $22.33 | $23.03 | 777,500 | — | — | — | — | — |
| 2009-07-10 | $23.15 | $23.41 | $22.65 | $22.72 | 533,400 | — | — | — | — | — |
| 2009-07-09 | $23.35 | $23.64 | $22.97 | $23.23 | 383,200 | — | — | — | — | — |
| 2009-07-08 | $23.98 | $24.33 | $22.67 | $23.20 | 453,800 | — | — | — | — | — |
| 2009-07-07 | $24.38 | $24.76 | $23.95 | $23.97 | 344,700 | — | — | — | — | — |
| 2009-07-06 | $24.12 | $24.42 | $23.68 | $24.37 | 420,600 | — | — | — | — | — |
| 2009-07-02 | $24.82 | $24.82 | $24.26 | $24.45 | 494,100 | — | — | — | — | — |
| 2009-07-01 | $25.32 | $25.60 | $24.96 | $25.31 | 428,100 | — | — | — | — | — |
| 2009-06-30 | $25.10 | $25.71 | $24.85 | $25.24 | 364,300 | — | — | — | — | — |
| 2009-06-29 | $24.79 | $25.26 | $24.53 | $25.00 | 263,000 | — | — | — | — | — |
| 2009-06-26 | $23.84 | $24.75 | $23.54 | $24.44 | 739,500 | — | — | — | — | — |
| 2009-06-25 | $22.93 | $23.79 | $22.53 | $23.78 | 221,800 | — | — | — | — | — |
| 2009-06-24 | $22.42 | $23.96 | $22.24 | $23.13 | 525,800 | — | — | — | — | — |
| 2009-06-23 | $22.23 | $22.68 | $22.08 | $22.50 | 202,500 | — | — | — | — | — |
| 2009-06-22 | $22.37 | $22.73 | $22.15 | $22.32 | 349,800 | — | — | — | $0.10 | — |
| 2009-06-19 | $23.45 | $23.54 | $22.63 | $22.73 | 498,300 | — | — | — | — | — |
| 2009-06-18 | $23.69 | $23.69 | $23.07 | $23.14 | 550,700 | — | — | — | — | — |
| 2009-06-17 | $23.85 | $24.12 | $23.52 | $23.75 | 362,300 | — | — | — | — | — |
| 2009-06-16 | $24.89 | $25.28 | $24.07 | $24.17 | 513,400 | — | — | — | — | — |
| 2009-06-15 | $24.83 | $24.94 | $24.40 | $24.65 | 604,800 | — | — | — | — | — |
| 2009-06-12 | $24.50 | $25.03 | $24.00 | $24.96 | 427,000 | — | — | — | — | — |
| 2009-06-11 | $23.84 | $24.75 | $23.23 | $24.60 | 602,200 | — | — | — | — | — |
| 2009-06-10 | $24.15 | $24.29 | $23.25 | $23.84 | 289,300 | — | — | — | — | — |
| 2009-06-09 | $23.96 | $24.17 | $23.59 | $24.04 | 247,500 | — | — | — | — | — |
| 2009-06-08 | $24.12 | $24.19 | $23.68 | $23.92 | 222,700 | — | — | — | — | — |
| 2009-06-05 | $24.77 | $24.95 | $23.96 | $24.18 | 328,300 | — | — | — | — | — |
| 2009-06-04 | $24.73 | $24.89 | $24.07 | $24.45 | 356,400 | — | — | — | — | — |
| 2009-06-03 | $25.82 | $25.85 | $24.23 | $24.76 | 365,100 | — | — | — | — | — |
| 2009-06-02 | $25.79 | $26.38 | $25.45 | $26.16 | 316,000 | — | — | — | — | — |
| 2009-06-01 | $25.20 | $26.16 | $24.72 | $25.69 | 456,800 | — | — | — | — | — |
| 2009-05-29 | $24.38 | $25.12 | $23.96 | $24.60 | 392,500 | — | — | — | — | — |
| 2009-05-28 | $24.81 | $25.28 | $23.80 | $24.27 | 581,400 | — | — | — | — | — |
| 2009-05-27 | $24.09 | $25.10 | $23.96 | $24.67 | 774,200 | — | — | — | — | — |
| 2009-05-26 | $22.61 | $24.26 | $22.57 | $24.21 | 412,400 | — | — | — | — | — |
| 2009-05-22 | $23.29 | $23.64 | $22.83 | $22.87 | 369,700 | — | — | — | — | — |
| 2009-05-21 | $24.37 | $24.37 | $22.93 | $23.14 | 510,600 | — | — | — | — | — |
| 2009-05-20 | $24.77 | $26.18 | $24.36 | $24.51 | 462,300 | — | — | — | — | — |
| 2009-05-19 | $24.49 | $24.85 | $24.10 | $24.50 | 410,600 | — | — | — | — | — |
| 2009-05-18 | $23.70 | $24.47 | $23.34 | $24.42 | 787,800 | — | — | — | — | — |
| 2009-05-15 | $24.54 | $24.63 | $23.46 | $23.59 | 902,700 | — | — | — | — | — |
| 2009-05-14 | $24.59 | $24.98 | $24.00 | $24.59 | 588,800 | — | — | — | — | — |
| 2009-05-13 | $26.00 | $26.12 | $24.55 | $24.69 | 701,300 | — | — | — | — | — |
| 2009-05-12 | $27.90 | $28.00 | $25.50 | $26.37 | 780,500 | — | — | — | — | — |
| 2009-05-11 | $28.07 | $28.40 | $27.38 | $27.62 | 791,700 | — | — | — | — | — |
| 2009-05-08 | $29.75 | $29.84 | $27.87 | $28.52 | 565,700 | — | — | — | — | — |
| 2009-05-07 | $29.20 | $29.20 | $28.47 | $29.00 | 837,700 | — | — | — | — | — |
| 2009-05-06 | $29.73 | $29.73 | $28.43 | $28.89 | 421,100 | — | — | — | — | — |
| 2009-05-05 | $28.47 | $29.13 | $28.38 | $28.98 | 503,500 | — | — | — | — | — |
| 2009-05-04 | $27.85 | $28.68 | $26.70 | $28.66 | 783,600 | — | — | — | — | — |
| 2009-05-01 | $27.76 | $27.95 | $27.10 | $27.85 | 547,700 | — | — | — | — | — |
| 2009-04-30 | $28.30 | $28.65 | $27.71 | $27.80 | 967,400 | — | — | — | — | — |
| 2009-04-29 | $27.13 | $27.92 | $26.88 | $27.79 | 622,200 | — | — | — | — | — |
| 2009-04-28 | $26.36 | $27.34 | $26.15 | $26.76 | 736,000 | — | — | — | — | — |
| 2009-04-27 | $26.61 | $27.15 | $26.45 | $26.71 | 797,400 | — | — | — | — | — |
| 2009-04-24 | $25.59 | $27.19 | $25.31 | $26.94 | 1,286,300 | — | — | — | — | — |
| 2009-04-23 | $27.40 | $27.99 | $24.94 | $26.00 | 829,100 | — | — | — | — | — |
| 2009-04-22 | $25.50 | $27.33 | $25.01 | $26.63 | 1,209,700 | — | — | — | — | — |
| 2009-04-21 | $25.77 | $27.32 | $25.41 | $27.09 | 820,800 | — | — | — | — | — |
| 2009-04-20 | $27.23 | $27.23 | $25.42 | $25.74 | 404,800 | — | — | — | — | — |
| 2009-04-17 | $27.53 | $27.86 | $27.12 | $27.40 | 469,600 | — | — | — | — | — |
| 2009-04-16 | $26.75 | $27.45 | $26.00 | $27.35 | 571,700 | — | — | — | — | — |
| 2009-04-15 | $25.59 | $26.79 | $25.22 | $26.59 | 533,900 | — | — | — | — | — |
| 2009-04-14 | $26.13 | $26.75 | $25.90 | $26.00 | 487,200 | — | — | — | — | — |
| 2009-04-13 | $26.48 | $26.58 | $25.01 | $26.31 | 561,800 | — | — | — | — | — |
| 2009-04-09 | $24.99 | $27.19 | $24.16 | $26.51 | 1,136,200 | — | — | — | — | — |
| 2009-04-08 | $26.08 | $26.16 | $25.38 | $25.79 | 440,300 | — | — | — | — | — |
| 2009-04-07 | $27.47 | $27.47 | $25.70 | $25.92 | 970,000 | — | — | — | — | — |
| 2009-04-06 | $26.47 | $28.05 | $26.36 | $27.82 | 1,056,200 | — | — | — | — | — |
| 2009-04-03 | $25.76 | $26.83 | $25.76 | $26.80 | 702,900 | — | — | — | — | — |
| 2009-04-02 | $25.28 | $27.12 | $25.28 | $26.55 | 622,700 | — | — | — | — | — |
| 2009-04-01 | $23.87 | $25.42 | $23.60 | $25.03 | 907,200 | — | — | — | — | — |
| 2009-03-31 | $23.18 | $24.62 | $23.18 | $24.25 | 609,200 | — | — | — | — | — |
| 2009-03-30 | $23.67 | $23.92 | $22.70 | $23.15 | 385,300 | — | — | — | $0.10 | — |
| 2009-03-27 | $24.51 | $24.84 | $23.66 | $24.31 | 633,200 | — | — | — | — | — |
| 2009-03-26 | $23.85 | $25.00 | $23.70 | $24.90 | 687,200 | — | — | — | — | — |
| 2009-03-25 | $23.15 | $24.42 | $22.31 | $23.27 | 585,900 | — | — | — | — | — |
| 2009-03-24 | $23.11 | $23.22 | $22.42 | $22.51 | 970,200 | — | — | — | — | — |
| 2009-03-23 | $23.89 | $23.89 | $22.87 | $23.61 | 1,157,500 | — | — | — | — | — |
| 2009-03-20 | $23.97 | $23.97 | $22.91 | $23.12 | 1,179,900 | — | — | — | — | — |
| 2009-03-19 | $23.76 | $24.16 | $23.26 | $23.76 | 1,235,100 | — | — | — | — | — |
| 2009-03-18 | $22.14 | $23.77 | $21.66 | $23.44 | 1,250,400 | — | — | — | — | — |
| 2009-03-17 | $21.21 | $22.24 | $21.14 | $22.13 | 695,600 | — | — | — | — | — |
| 2009-03-16 | $20.82 | $21.68 | $20.68 | $21.21 | 1,017,300 | — | — | — | — | — |
| 2009-03-13 | $21.00 | $21.19 | $20.45 | $20.78 | 421,800 | — | — | — | — | — |
| 2009-03-12 | $19.83 | $20.79 | $19.77 | $20.72 | 470,300 | — | — | — | — | — |
| 2009-03-11 | $19.41 | $20.19 | $19.06 | $19.97 | 721,700 | — | — | — | — | — |
| 2009-03-10 | $18.42 | $19.59 | $18.31 | $19.45 | 507,600 | — | — | — | — | — |
| 2009-03-09 | $17.12 | $18.61 | $16.86 | $17.91 | 617,600 | — | — | — | — | — |
| 2009-03-06 | $17.46 | $17.89 | $16.97 | $17.45 | 601,000 | — | — | — | — | — |
| 2009-03-05 | $18.05 | $18.32 | $17.31 | $17.52 | 351,800 | — | — | — | — | — |
| 2009-03-04 | $18.27 | $18.88 | $18.02 | $18.29 | 665,200 | — | — | — | — | — |
| 2009-03-03 | $18.67 | $18.77 | $17.58 | $17.85 | 765,000 | — | — | — | — | — |
| 2009-03-02 | $19.50 | $19.93 | $18.40 | $18.53 | 853,700 | — | — | — | — | — |
| 2009-02-27 | $18.60 | $19.50 | $17.92 | $19.07 | 648,700 | — | — | — | — | — |
| 2009-02-26 | $18.36 | $19.06 | $18.25 | $18.85 | 1,021,500 | — | — | — | — | — |
| 2009-02-25 | $17.56 | $18.69 | $17.14 | $18.11 | 1,169,900 | — | — | — | — | — |
| 2009-02-24 | $16.71 | $17.72 | $16.46 | $17.53 | 428,500 | — | — | — | — | — |
| 2009-02-23 | $17.24 | $17.84 | $16.56 | $16.79 | 847,700 | — | — | — | — | — |
| 2009-02-20 | $17.42 | $17.61 | $16.22 | $17.11 | 1,376,300 | — | — | — | — | — |
| 2009-02-19 | $19.98 | $20.44 | $17.68 | $18.04 | 1,284,400 | — | — | — | — | — |
| 2009-02-18 | $19.87 | $20.12 | $19.22 | $19.73 | 845,400 | — | — | — | — | — |
| 2009-02-17 | $20.14 | $20.20 | $19.49 | $19.83 | 1,092,900 | — | — | — | — | — |
| 2009-02-13 | $21.44 | $21.88 | $20.45 | $20.77 | 624,900 | — | — | — | — | — |
| 2009-02-12 | $20.45 | $21.36 | $20.20 | $21.30 | 883,400 | — | — | — | — | — |
| 2009-02-11 | $21.41 | $21.62 | $19.95 | $21.05 | 670,900 | — | — | — | — | — |
| 2009-02-10 | $21.55 | $22.80 | $21.08 | $21.34 | 856,000 | — | — | — | — | — |
| 2009-02-09 | $21.99 | $22.88 | $21.86 | $22.15 | 1,148,600 | — | — | — | — | — |
| 2009-02-06 | $21.02 | $22.10 | $20.88 | $21.94 | 899,100 | — | — | — | — | — |
| 2009-02-05 | $18.45 | $21.00 | $18.23 | $20.94 | 1,426,300 | — | — | — | — | — |
| 2009-02-04 | $18.15 | $18.36 | $17.61 | $17.88 | 696,700 | — | — | — | — | — |
| 2009-02-03 | $18.08 | $18.35 | $17.67 | $18.01 | 582,900 | — | — | — | — | — |
| 2009-02-02 | $17.83 | $18.49 | $17.49 | $17.83 | 418,200 | — | — | — | — | — |
| 2009-01-30 | $19.36 | $19.36 | $17.83 | $18.08 | 419,700 | — | — | — | — | — |
| 2009-01-29 | $20.12 | $20.40 | $19.09 | $19.20 | 330,100 | — | — | — | — | — |
| 2009-01-28 | $20.17 | $21.12 | $19.80 | $20.59 | 515,000 | — | — | — | — | — |
| 2009-01-27 | $19.35 | $19.95 | $19.13 | $19.61 | 211,800 | — | — | — | — | — |
| 2009-01-26 | $19.02 | $20.05 | $18.79 | $19.32 | 451,200 | — | — | — | — | — |
| 2009-01-23 | $18.31 | $19.63 | $18.03 | $19.01 | 549,400 | — | — | — | — | — |
| 2009-01-22 | $18.85 | $19.09 | $18.14 | $18.64 | 651,000 | — | — | — | — | — |
| 2009-01-21 | $19.05 | $19.33 | $18.39 | $19.28 | 384,700 | — | — | — | — | — |
| 2009-01-20 | $19.97 | $19.97 | $18.55 | $18.89 | 1,233,800 | — | — | — | — | — |
| 2009-01-16 | $20.36 | $20.39 | $19.05 | $19.99 | 476,200 | — | — | — | — | — |
| 2009-01-15 | $18.44 | $20.12 | $17.78 | $19.74 | 731,800 | — | — | — | — | — |
| 2009-01-14 | $18.90 | $18.90 | $18.19 | $18.63 | 849,000 | — | — | — | — | — |
| 2009-01-13 | $19.17 | $19.66 | $18.70 | $19.31 | 546,800 | — | — | — | — | — |
| 2009-01-12 | $20.10 | $20.10 | $18.89 | $19.17 | 956,300 | — | — | — | — | — |
| 2009-01-09 | $20.75 | $21.88 | $19.72 | $19.97 | 884,400 | — | — | — | — | — |
| 2009-01-08 | $19.17 | $19.54 | $18.72 | $19.35 | 488,200 | — | — | — | — | — |
| 2009-01-07 | $20.20 | $20.20 | $19.15 | $19.48 | 619,100 | — | — | — | — | — |
| 2009-01-06 | $19.86 | $20.71 | $19.85 | $20.19 | 809,600 | — | — | — | — | — |
| 2009-01-05 | $18.61 | $19.88 | $18.44 | $19.64 | 760,700 | — | — | — | — | — |
| 2009-01-02 | $18.55 | $19.24 | $17.83 | $18.71 | 434,400 | — | — | — | — | — |
| 2008-12-31 | $17.07 | $18.79 | $17.00 | $18.41 | 799,600 | — | — | — | — | — |
| 2008-12-30 | $16.80 | $17.25 | $16.57 | $17.24 | 654,600 | — | — | — | — | — |
| 2008-12-29 | $17.50 | $17.56 | $16.71 | $16.93 | 398,800 | — | — | — | — | — |
| 2008-12-26 | $17.62 | $17.79 | $17.14 | $17.51 | 738,800 | — | — | — | — | — |
| 2008-12-24 | $17.86 | $17.86 | $17.27 | $17.64 | 112,000 | — | — | — | — | — |
| 2008-12-23 | $18.10 | $18.11 | $17.54 | $17.68 | 387,000 | — | — | — | — | — |
| 2008-12-22 | $19.23 | $19.27 | $17.51 | $17.98 | 461,100 | — | — | — | — | — |
| 2008-12-19 | $19.33 | $19.61 | $18.49 | $18.81 | 492,500 | — | — | — | $0.10 | — |
| 2008-12-18 | $19.71 | $20.23 | $18.96 | $19.20 | 960,500 | — | — | — | — | — |
| 2008-12-17 | $19.89 | $20.51 | $19.89 | $20.03 | 869,700 | — | — | — | — | — |
| 2008-12-16 | $19.58 | $20.40 | $19.26 | $20.19 | 609,900 | — | — | — | — | — |
| 2008-12-15 | $20.86 | $20.86 | $18.84 | $19.34 | 391,100 | — | — | — | — | — |
| 2008-12-12 | $18.80 | $20.33 | $18.66 | $20.30 | 1,074,000 | — | — | — | — | — |
| 2008-12-11 | $20.24 | $20.36 | $18.88 | $19.08 | 1,004,200 | — | — | — | — | — |
| 2008-12-10 | $20.35 | $20.56 | $19.63 | $20.42 | 933,900 | — | — | — | — | — |
| 2008-12-09 | $21.84 | $21.95 | $19.50 | $20.17 | 1,151,300 | — | — | — | — | — |
| 2008-12-08 | $20.08 | $22.73 | $20.08 | $21.68 | 1,809,800 | — | — | — | — | — |
| 2008-12-05 | $19.28 | $19.96 | $18.39 | $19.70 | 648,100 | — | — | — | — | — |
| 2008-12-04 | $19.45 | $20.30 | $18.95 | $19.36 | 826,400 | — | — | — | — | — |
| 2008-12-03 | $18.91 | $20.45 | $18.85 | $19.57 | 1,239,700 | — | — | — | — | — |
| 2008-12-02 | $18.84 | $19.93 | $18.66 | $19.29 | 715,600 | — | — | — | — | — |
| 2008-12-01 | $20.60 | $21.22 | $18.52 | $18.69 | 736,000 | — | — | — | — | — |
| 2008-11-28 | $21.00 | $21.95 | $20.56 | $21.00 | 248,100 | — | — | — | — | — |
| 2008-11-26 | $18.60 | $22.10 | $18.10 | $21.11 | 1,651,000 | — | — | — | — | — |
| 2008-11-25 | $17.14 | $18.79 | $16.65 | $18.77 | 1,106,200 | — | — | — | — | — |
| 2008-11-24 | $16.81 | $17.54 | $16.15 | $17.14 | 1,950,100 | — | — | — | — | — |
| 2008-11-21 | $15.33 | $16.64 | $14.73 | $16.48 | 1,602,400 | — | — | — | — | — |
| 2008-11-20 | $15.34 | $16.26 | $14.27 | $15.12 | 1,388,100 | — | — | — | — | — |
| 2008-11-19 | $17.01 | $18.13 | $15.52 | $15.54 | 1,425,100 | — | — | — | — | — |
| 2008-11-18 | $18.22 | $18.83 | $18.06 | $18.53 | 827,100 | — | — | — | — | — |
| 2008-11-17 | $18.25 | $19.23 | $17.82 | $18.28 | 969,900 | — | — | — | — | — |
| 2008-11-14 | $17.80 | $18.75 | $17.80 | $18.75 | 5,447,100 | — | — | — | — | — |
| 2008-11-13 | $17.50 | $18.39 | $16.28 | $18.00 | 1,832,400 | — | — | — | — | — |
| 2008-11-12 | $17.56 | $17.92 | $16.67 | $17.01 | 1,014,600 | — | — | — | — | — |
| 2008-11-11 | $18.47 | $18.47 | $17.60 | $17.81 | 1,355,000 | — | — | — | — | — |
| 2008-11-10 | $17.68 | $18.25 | $17.36 | $17.42 | 572,800 | — | — | — | — | — |
| 2008-11-07 | $18.66 | $18.67 | $17.51 | $17.78 | 507,000 | — | — | — | — | — |
| 2008-11-06 | $18.40 | $18.70 | $17.38 | $18.08 | 615,800 | — | — | — | — | — |
| 2008-11-05 | $18.86 | $19.80 | $18.42 | $18.45 | 927,300 | — | — | — | — | — |
| 2008-11-04 | $19.38 | $20.09 | $18.96 | $19.11 | 720,000 | — | — | — | — | — |
| 2008-11-03 | $18.08 | $19.46 | $18.00 | $18.98 | 835,400 | — | — | — | — | — |
| 2008-10-31 | $15.67 | $18.25 | $15.01 | $17.71 | 1,415,700 | — | — | — | — | — |
| 2008-10-30 | $14.94 | $15.78 | $14.56 | $15.78 | 716,300 | — | — | — | — | — |
| 2008-10-29 | $13.99 | $15.00 | $13.93 | $14.56 | 788,200 | — | — | — | — | — |
| 2008-10-28 | $14.99 | $15.03 | $13.01 | $14.41 | 1,208,400 | — | — | — | — | — |
| 2008-10-27 | $16.33 | $17.11 | $14.50 | $14.65 | 682,300 | — | — | — | — | — |
| 2008-10-24 | $15.45 | $15.98 | $15.08 | $15.71 | 931,800 | — | — | — | — | — |
| 2008-10-23 | $16.84 | $17.12 | $15.70 | $16.59 | 1,136,400 | — | — | — | — | — |
| 2008-10-22 | $16.93 | $17.56 | $16.11 | $16.74 | 857,300 | — | — | — | — | — |
| 2008-10-21 | $18.19 | $18.19 | $17.00 | $17.41 | 432,600 | — | — | — | — | — |
| 2008-10-20 | $17.51 | $18.29 | $16.74 | $18.27 | 827,900 | — | — | — | — | — |
| 2008-10-17 | $14.24 | $18.28 | $14.20 | $17.37 | 2,689,400 | — | — | — | — | — |
| 2008-10-16 | $15.13 | $15.60 | $14.23 | $14.92 | 1,037,400 | — | — | — | — | — |
| 2008-10-15 | $16.94 | $16.94 | $14.96 | $15.00 | 630,600 | — | — | — | — | — |
| 2008-10-14 | $17.09 | $17.80 | $16.78 | $17.12 | 982,400 | — | — | — | — | — |
| 2008-10-13 | $16.79 | $17.17 | $16.12 | $16.99 | 740,000 | — | — | — | — | — |
| 2008-10-10 | $14.69 | $16.40 | $13.93 | $15.90 | 1,422,000 | — | — | — | — | — |
| 2008-10-09 | $17.87 | $17.87 | $15.29 | $15.51 | 879,200 | — | — | — | — | — |
| 2008-10-08 | $16.00 | $17.66 | $15.97 | $17.02 | 1,611,100 | — | — | — | — | — |
| 2008-10-07 | $17.24 | $18.02 | $16.50 | $16.50 | 1,135,700 | — | — | — | — | — |
| 2008-10-06 | $17.95 | $18.20 | $16.31 | $17.27 | 1,242,000 | — | — | — | — | — |
| 2008-10-03 | $20.55 | $20.83 | $18.78 | $18.78 | 1,034,700 | — | — | — | — | — |
| 2008-10-02 | $21.25 | $21.38 | $19.74 | $19.80 | 678,600 | — | — | — | $0.20 | — |
| 2008-10-01 | $22.24 | $22.57 | $21.22 | $21.66 | 862,000 | — | — | — | — | — |
| 2008-09-30 | $21.71 | $22.46 | $21.51 | $22.37 | 1,169,900 | — | — | — | — | — |
| 2008-09-29 | $24.13 | $24.38 | $20.45 | $21.37 | 1,589,400 | — | — | — | — | — |
| 2008-09-26 | $26.00 | $26.00 | $24.05 | $24.26 | 1,265,800 | — | — | — | — | — |
| 2008-09-25 | $25.91 | $26.90 | $24.73 | $26.44 | 1,354,800 | — | — | — | — | — |
| 2008-09-24 | $26.32 | $27.09 | $25.83 | $25.98 | 662,200 | — | — | — | — | — |
| 2008-09-23 | $26.71 | $27.09 | $25.90 | $26.11 | 563,600 | — | — | — | — | — |
| 2008-09-22 | $31.00 | $31.00 | $26.38 | $26.58 | 981,000 | — | — | — | — | — |
| 2008-09-19 | $29.49 | $30.00 | $24.40 | $27.97 | 2,258,900 | — | — | — | — | — |
| 2008-09-18 | $26.97 | $27.81 | $25.85 | $27.39 | 1,972,600 | — | — | — | — | — |
| 2008-09-17 | $26.46 | $26.92 | $25.93 | $26.09 | 1,162,700 | — | — | — | — | — |
| 2008-09-16 | $25.87 | $27.38 | $25.47 | $27.27 | 1,389,400 | — | — | — | — | — |
| 2008-09-15 | $27.32 | $28.41 | $26.55 | $26.81 | 1,002,400 | — | — | — | — | — |
| 2008-09-12 | $27.87 | $28.86 | $27.72 | $28.40 | 1,007,200 | — | — | — | — | — |
| 2008-09-11 | $28.20 | $29.35 | $27.79 | $28.32 | 1,080,400 | — | — | — | — | — |
| 2008-09-10 | $28.66 | $29.00 | $27.77 | $28.70 | 698,200 | — | — | — | — | — |
| 2008-09-09 | $29.54 | $29.78 | $28.09 | $28.37 | 1,130,900 | — | — | — | — | — |
| 2008-09-08 | $30.30 | $30.66 | $28.77 | $29.50 | 1,172,800 | — | — | — | — | — |
| 2008-09-05 | $28.72 | $29.32 | $27.50 | $28.66 | 927,400 | — | — | — | — | — |
| 2008-09-04 | $29.99 | $30.37 | $28.35 | $28.96 | 1,329,000 | — | — | — | — | — |
| 2008-09-03 | $30.56 | $31.63 | $29.95 | $30.37 | 1,221,600 | — | — | — | — | — |
| 2008-09-02 | $30.80 | $32.48 | $30.07 | $30.74 | 1,402,300 | — | — | — | — | — |
| 2008-08-29 | $29.54 | $30.77 | $29.25 | $30.53 | 1,130,700 | — | — | — | — | — |
| 2008-08-28 | $28.83 | $29.70 | $28.83 | $29.02 | 677,200 | — | — | — | — | — |
| 2008-08-27 | $26.97 | $29.13 | $26.84 | $28.80 | 806,100 | — | — | — | — | — |
| 2008-08-26 | $26.74 | $27.31 | $26.42 | $26.91 | 461,200 | — | — | — | — | — |
| 2008-08-25 | $27.29 | $27.61 | $26.70 | $26.80 | 490,700 | — | — | — | — | — |
| 2008-08-22 | $26.97 | $27.60 | $26.45 | $27.39 | 504,000 | — | — | — | — | — |
| 2008-08-21 | $26.50 | $27.15 | $26.24 | $26.74 | 896,600 | — | — | — | — | — |
| 2008-08-20 | $24.56 | $27.86 | $24.35 | $27.13 | 2,416,700 | — | — | — | — | — |
| 2008-08-19 | $24.22 | $24.47 | $23.80 | $24.27 | 728,400 | — | — | — | — | — |
| 2008-08-18 | $25.75 | $25.76 | $24.37 | $24.56 | 528,000 | — | — | — | — | — |
| 2008-08-15 | $25.14 | $26.13 | $25.14 | $25.62 | 562,600 | — | — | — | — | — |
| 2008-08-14 | $24.70 | $25.59 | $24.70 | $25.26 | 592,000 | — | — | — | — | — |
| 2008-08-13 | $25.39 | $25.69 | $24.61 | $24.90 | 888,400 | — | — | — | — | — |
| 2008-08-12 | $25.50 | $25.66 | $25.00 | $25.37 | 382,700 | — | — | — | — | — |
| 2008-08-11 | $25.46 | $26.27 | $25.26 | $25.67 | 1,159,900 | — | — | — | — | — |
| 2008-08-08 | $24.39 | $25.62 | $24.18 | $25.42 | 530,700 | — | — | — | — | — |
| 2008-08-07 | $24.87 | $25.02 | $24.10 | $24.29 | 567,800 | — | — | — | — | — |
| 2008-08-06 | $24.85 | $25.45 | $24.12 | $25.22 | 519,000 | — | — | — | — | — |
| 2008-08-05 | $24.45 | $25.13 | $24.30 | $25.10 | 586,300 | — | — | — | — | — |
| 2008-08-04 | $24.50 | $24.85 | $24.01 | $24.21 | 785,600 | — | — | — | — | — |
| 2008-08-01 | $25.12 | $25.27 | $24.09 | $24.68 | 915,000 | — | — | — | — | — |
| 2008-07-31 | $25.00 | $25.28 | $24.49 | $24.81 | 701,100 | — | — | — | — | — |
| 2008-07-30 | $24.78 | $25.52 | $24.40 | $25.02 | 915,400 | — | — | — | — | — |
| 2008-07-29 | $24.28 | $25.03 | $23.81 | $24.70 | 765,600 | — | — | — | — | — |
| 2008-07-28 | $24.46 | $24.84 | $23.78 | $23.84 | 985,800 | — | — | — | — | — |
| 2008-07-25 | $24.31 | $25.06 | $23.80 | $24.32 | 1,115,100 | — | — | — | — | — |
| 2008-07-24 | $25.64 | $25.66 | $23.72 | $23.99 | 1,348,000 | — | — | — | — | — |
| 2008-07-23 | $23.39 | $25.76 | $23.33 | $25.50 | 2,752,300 | — | — | — | — | — |
| 2008-07-22 | $22.19 | $23.91 | $21.54 | $23.56 | 2,232,000 | — | — | — | — | — |
| 2008-07-21 | $23.75 | $24.35 | $22.83 | $23.54 | 803,300 | — | — | — | — | — |
| 2008-07-18 | $23.73 | $24.90 | $23.12 | $23.49 | 616,000 | — | — | — | — | — |
| 2008-07-17 | $21.41 | $24.04 | $21.41 | $23.62 | 1,491,900 | — | — | — | — | — |
| 2008-07-16 | $20.65 | $21.56 | $20.38 | $21.36 | 879,900 | — | — | — | — | — |
| 2008-07-15 | $20.51 | $21.13 | $19.76 | $20.72 | 1,257,300 | — | — | — | — | — |
| 2008-07-14 | $21.87 | $22.05 | $20.72 | $20.76 | 1,082,300 | — | — | — | — | — |
| 2008-07-11 | $21.59 | $22.00 | $21.10 | $21.44 | 903,000 | — | — | — | — | — |
| 2008-07-10 | $22.57 | $23.10 | $21.72 | $21.99 | 1,047,600 | — | — | — | — | — |
| 2008-07-09 | $24.00 | $24.25 | $22.81 | $22.89 | 1,676,800 | — | — | — | — | — |
| 2008-07-08 | $21.85 | $23.13 | $21.09 | $23.06 | 1,260,900 | — | — | — | — | — |
| 2008-07-07 | $23.59 | $23.59 | $21.65 | $21.99 | 1,095,200 | — | — | — | — | — |
| 2008-07-03 | $23.15 | $23.54 | $22.86 | $23.40 | 938,900 | — | — | — | — | — |
| 2008-07-02 | $24.59 | $24.70 | $22.95 | $22.97 | 1,326,500 | — | — | — | — | — |
| 2008-07-01 | $24.93 | $25.15 | $24.07 | $24.59 | 768,600 | — | — | — | — | — |
| 2008-06-30 | $25.29 | $26.09 | $25.25 | $25.33 | 833,400 | — | — | — | — | — |
| 2008-06-27 | $26.75 | $26.75 | $25.61 | $26.15 | 1,411,600 | — | — | — | — | — |
| 2008-06-26 | $27.58 | $27.80 | $26.60 | $26.72 | 1,092,900 | — | — | — | — | — |
| 2008-06-25 | $28.35 | $28.85 | $28.01 | $28.12 | 1,037,300 | — | — | — | — | — |
| 2008-06-24 | $28.28 | $28.80 | $27.76 | $28.15 | 764,500 | — | — | — | — | — |
| 2008-06-23 | $29.27 | $29.49 | $28.05 | $28.35 | 898,200 | — | — | — | — | — |
| 2008-06-20 | $30.31 | $30.35 | $28.90 | $29.08 | 779,100 | — | — | — | $0.20 | — |
| 2008-06-19 | $29.27 | $30.91 | $28.71 | $30.80 | 1,128,700 | — | — | — | — | — |
| 2008-06-18 | $29.76 | $30.18 | $28.94 | $29.08 | 1,012,500 | — | — | — | — | — |
| 2008-06-17 | $31.47 | $31.77 | $30.05 | $30.21 | 1,005,500 | — | — | — | — | — |
| 2008-06-16 | $31.30 | $31.44 | $30.86 | $31.21 | 436,200 | — | — | — | — | — |
| 2008-06-13 | $31.26 | $31.65 | $30.95 | $31.35 | 864,700 | — | — | — | — | — |
| 2008-06-12 | $31.19 | $32.67 | $31.03 | $31.17 | 1,694,900 | — | — | — | — | — |
| 2008-06-11 | $34.01 | $34.01 | $32.85 | $32.88 | 1,267,800 | — | — | — | — | — |
| 2008-06-10 | $34.20 | $34.77 | $33.83 | $34.39 | 608,100 | — | — | — | — | — |
| 2008-06-09 | $35.13 | $35.13 | $34.10 | $34.55 | 530,200 | — | — | — | — | — |
| 2008-06-06 | $36.17 | $36.23 | $34.88 | $35.06 | 865,100 | — | — | — | — | — |
| 2008-06-05 | $36.23 | $36.64 | $35.95 | $36.37 | 591,900 | — | — | — | — | — |
| 2008-06-04 | $35.72 | $37.06 | $35.52 | $36.05 | 664,600 | — | — | — | — | — |
| 2008-06-03 | $35.35 | $35.79 | $35.00 | $35.60 | 527,800 | — | — | — | — | — |
| 2008-06-02 | $35.74 | $35.97 | $35.11 | $35.46 | 734,100 | — | — | — | — | — |
| 2008-05-30 | $35.94 | $35.98 | $35.68 | $35.85 | 529,000 | — | — | — | — | — |
| 2008-05-29 | $35.80 | $36.08 | $35.39 | $35.72 | 408,400 | — | — | — | — | — |
| 2008-05-28 | $36.00 | $36.33 | $35.75 | $35.94 | 341,100 | — | — | — | — | — |
| 2008-05-27 | $35.13 | $35.98 | $35.10 | $35.92 | 266,000 | — | — | — | — | — |
| 2008-05-23 | $36.34 | $36.34 | $34.93 | $35.40 | 590,200 | — | — | — | — | — |
| 2008-05-22 | $36.60 | $37.04 | $36.32 | $36.49 | 291,900 | — | — | — | — | — |
| 2008-05-21 | $37.86 | $37.96 | $36.58 | $36.66 | 469,800 | — | — | — | — | — |
| 2008-05-20 | $37.57 | $37.92 | $37.41 | $37.86 | 558,400 | — | — | — | — | — |
| 2008-05-19 | $37.22 | $38.89 | $36.80 | $37.76 | 921,500 | — | — | — | — | — |
| 2008-05-16 | $36.00 | $37.16 | $35.71 | $37.13 | 552,500 | — | — | — | — | — |
| 2008-05-15 | $35.87 | $36.21 | $35.49 | $35.80 | 533,100 | — | — | — | — | — |
| 2008-05-14 | $35.49 | $36.09 | $35.49 | $35.87 | 423,500 | — | — | — | — | — |
| 2008-05-13 | $35.14 | $35.65 | $34.96 | $35.49 | 403,300 | — | — | — | — | — |
| 2008-05-12 | $34.60 | $35.50 | $34.60 | $35.29 | 843,700 | — | — | — | — | — |
| 2008-05-09 | $35.13 | $36.01 | $34.58 | $34.71 | 703,500 | — | — | — | — | — |
| 2008-05-08 | $35.11 | $36.18 | $34.87 | $35.73 | 1,158,800 | — | — | — | — | — |
| 2008-05-07 | $34.93 | $38.00 | $34.91 | $35.11 | 2,314,000 | — | — | — | — | — |
| 2008-05-06 | $35.98 | $36.59 | $35.30 | $36.55 | 785,800 | — | — | — | — | — |
| 2008-05-05 | $36.50 | $36.99 | $35.92 | $36.40 | 795,500 | — | — | — | — | — |
| 2008-05-02 | $37.20 | $37.92 | $36.38 | $36.58 | 587,500 | — | — | — | — | — |
| 2008-05-01 | $36.12 | $37.40 | $35.72 | $37.00 | 633,100 | — | — | — | — | — |
| 2008-04-30 | $36.28 | $37.14 | $35.90 | $36.28 | 861,400 | — | — | — | — | — |
| 2008-04-29 | $36.41 | $36.65 | $35.99 | $36.50 | 465,400 | — | — | — | — | — |
| 2008-04-28 | $35.39 | $37.11 | $35.19 | $36.49 | 1,254,300 | — | — | — | — | — |
| 2008-04-25 | $35.73 | $36.02 | $34.85 | $35.42 | 573,000 | — | — | — | — | — |
| 2008-04-24 | $34.93 | $35.64 | $34.13 | $35.63 | 707,700 | — | — | — | — | — |
| 2008-04-23 | $36.40 | $36.81 | $34.82 | $35.05 | 544,100 | — | — | — | — | — |
| 2008-04-22 | $36.98 | $37.44 | $35.90 | $36.58 | 463,400 | — | — | — | — | — |
| 2008-04-21 | $37.15 | $37.52 | $36.46 | $37.37 | 605,300 | — | — | — | — | — |
| 2008-04-18 | $38.05 | $38.25 | $37.42 | $37.48 | 925,400 | — | — | — | — | — |
| 2008-04-17 | $37.37 | $37.71 | $37.07 | $37.53 | 373,100 | — | — | — | — | — |
| 2008-04-16 | $36.73 | $37.42 | $36.38 | $37.41 | 834,900 | — | — | — | — | — |
| 2008-04-15 | $36.47 | $36.72 | $36.10 | $36.58 | 661,400 | — | — | — | — | — |
| 2008-04-14 | $36.08 | $36.64 | $35.58 | $36.30 | 593,400 | — | — | — | — | — |
| 2008-04-11 | $36.35 | $36.50 | $35.75 | $36.24 | 330,900 | — | — | — | — | — |
| 2008-04-10 | $36.10 | $36.79 | $35.84 | $36.48 | 658,000 | — | — | — | — | — |
| 2008-04-09 | $36.02 | $36.27 | $35.65 | $36.03 | 627,600 | — | — | — | — | — |
| 2008-04-08 | $35.79 | $35.91 | $35.07 | $35.84 | 454,200 | — | — | — | — | — |
| 2008-04-07 | $36.55 | $37.25 | $35.89 | $35.92 | 531,000 | — | — | — | — | — |
| 2008-04-04 | $37.00 | $37.14 | $36.24 | $36.50 | 390,400 | — | — | — | — | — |
| 2008-04-03 | $36.47 | $36.75 | $35.91 | $36.74 | 572,900 | — | — | — | — | — |
| 2008-04-02 | $37.40 | $38.02 | $36.70 | $36.86 | 606,200 | — | — | — | — | — |
| 2008-04-01 | $36.72 | $37.49 | $35.57 | $37.30 | 701,800 | — | — | — | — | — |
| 2008-03-31 | $34.47 | $35.61 | $34.17 | $35.55 | 771,300 | — | — | — | — | — |
| 2008-03-28 | $35.90 | $36.43 | $34.56 | $34.67 | 1,044,000 | — | — | — | — | — |
| 2008-03-27 | $36.80 | $37.34 | $35.79 | $35.79 | 617,600 | — | — | — | — | — |
| 2008-03-26 | $36.98 | $37.25 | $36.10 | $36.52 | 493,800 | — | — | — | — | — |
| 2008-03-25 | $37.37 | $37.93 | $36.56 | $37.30 | 688,200 | — | — | — | — | — |
| 2008-03-24 | $34.98 | $38.46 | $34.98 | $37.47 | 978,000 | — | — | — | — | — |
| 2008-03-20 | $34.07 | $35.15 | $34.06 | $34.99 | 866,700 | — | — | — | — | — |
| 2008-03-19 | $34.71 | $35.04 | $33.98 | $34.18 | 1,086,400 | — | — | — | — | — |
| 2008-03-18 | $34.35 | $35.14 | $33.95 | $34.70 | 994,800 | — | — | — | $0.20 | — |
| 2008-03-17 | $33.71 | $35.50 | $33.50 | $34.29 | 1,148,700 | — | — | — | — | — |
| 2008-03-14 | $35.49 | $35.90 | $34.25 | $34.85 | 1,191,700 | — | — | — | — | — |
| 2008-03-13 | $32.17 | $35.97 | $32.17 | $35.82 | 967,700 | — | — | — | — | — |
| 2008-03-12 | $34.52 | $35.44 | $33.56 | $34.52 | 669,800 | — | — | — | — | — |
| 2008-03-11 | $34.21 | $34.22 | $32.91 | $34.18 | 703,400 | — | — | — | — | — |
| 2008-03-10 | $33.59 | $33.90 | $32.99 | $33.01 | 968,000 | — | — | — | — | — |
| 2008-03-07 | $33.49 | $34.72 | $33.14 | $33.83 | 1,039,900 | — | — | — | — | — |
| 2008-03-06 | $34.68 | $34.94 | $33.96 | $34.05 | 623,500 | — | — | — | — | — |
| 2008-03-05 | $34.71 | $35.10 | $34.48 | $34.95 | 992,000 | — | — | — | — | — |
| 2008-03-04 | $35.00 | $35.40 | $34.66 | $34.81 | 1,010,200 | — | — | — | — | — |
| 2008-03-03 | $35.75 | $35.81 | $35.03 | $35.52 | 508,600 | — | — | — | — | — |
| 2008-02-29 | $36.20 | $36.20 | $35.33 | $35.56 | 703,400 | — | — | — | — | — |
| 2008-02-28 | $36.50 | $36.83 | $35.97 | $36.52 | 555,600 | — | — | — | — | — |
| 2008-02-27 | $36.63 | $37.43 | $36.23 | $36.81 | 637,000 | — | — | — | — | — |
| 2008-02-26 | $36.13 | $37.88 | $36.02 | $36.94 | 752,600 | — | — | — | — | — |
| 2008-02-25 | $36.25 | $36.28 | $35.21 | $36.28 | 380,900 | — | — | — | — | — |
| 2008-02-22 | $35.84 | $36.19 | $34.88 | $36.17 | 436,900 | — | — | — | — | — |
| 2008-02-21 | $36.35 | $36.70 | $35.42 | $35.70 | 481,300 | — | — | — | — | — |
| 2008-02-20 | $34.59 | $36.25 | $34.41 | $36.03 | 648,800 | — | — | — | — | — |
| 2008-02-19 | $34.68 | $35.02 | $34.00 | $34.81 | 546,400 | — | — | — | — | — |
| 2008-02-15 | $34.27 | $34.70 | $34.00 | $34.34 | 598,900 | — | — | — | — | — |
| 2008-02-14 | $34.67 | $35.03 | $34.00 | $34.47 | 518,900 | — | — | — | — | — |
| 2008-02-13 | $34.73 | $35.06 | $34.00 | $34.89 | 399,300 | — | — | — | — | — |
| 2008-02-12 | $35.64 | $35.95 | $34.11 | $34.46 | 734,300 | — | — | — | — | — |
| 2008-02-11 | $34.87 | $35.75 | $34.29 | $35.35 | 456,800 | — | — | — | — | — |
| 2008-02-08 | $34.81 | $35.85 | $34.55 | $35.21 | 388,900 | — | — | — | — | — |
| 2008-02-07 | $34.04 | $36.01 | $34.00 | $35.14 | 549,800 | — | — | — | — | — |
| 2008-02-06 | $35.50 | $35.86 | $34.26 | $34.42 | 557,000 | — | — | — | — | — |
| 2008-02-05 | $36.75 | $36.75 | $34.93 | $35.39 | 753,500 | — | — | — | — | — |
| 2008-02-04 | $38.31 | $38.50 | $36.70 | $37.18 | 655,600 | — | — | — | — | — |
| 2008-02-01 | $37.80 | $38.30 | $36.50 | $38.25 | 887,800 | — | — | — | — | — |
| 2008-01-31 | $34.53 | $38.24 | $34.20 | $37.70 | 2,434,400 | — | — | — | — | — |
| 2008-01-30 | $34.66 | $35.30 | $34.19 | $34.53 | 780,500 | — | — | — | — | — |
| 2008-01-29 | $33.81 | $35.63 | $33.81 | $35.00 | 1,426,900 | — | — | — | — | — |
| 2008-01-28 | $33.11 | $34.07 | $32.29 | $33.80 | 1,235,100 | — | — | — | — | — |
| 2008-01-25 | $35.43 | $35.79 | $33.39 | $33.40 | 1,222,300 | — | — | — | — | — |
| 2008-01-24 | $34.00 | $35.66 | $33.58 | $35.27 | 1,257,600 | — | — | — | — | — |
| 2008-01-23 | $29.90 | $34.29 | $29.90 | $34.01 | 1,115,800 | — | — | — | — | — |
| 2008-01-22 | $28.21 | $31.58 | $28.21 | $31.08 | 972,400 | — | — | — | — | — |
| 2008-01-18 | $29.41 | $30.44 | $29.03 | $29.45 | 949,000 | — | — | — | — | — |
| 2008-01-17 | $30.54 | $30.85 | $28.94 | $29.05 | 1,060,100 | — | — | — | — | — |
| 2008-01-16 | $30.17 | $31.10 | $30.06 | $30.55 | 1,024,100 | — | — | — | — | — |
| 2008-01-15 | $30.45 | $31.13 | $30.21 | $30.51 | 1,110,400 | — | — | — | — | — |
| 2008-01-14 | $30.92 | $31.05 | $29.99 | $30.76 | 904,800 | — | — | — | — | — |
| 2008-01-11 | $31.67 | $31.79 | $30.54 | $30.84 | 924,800 | — | — | — | — | — |
| 2008-01-10 | $30.94 | $32.28 | $30.60 | $31.79 | 935,900 | — | — | — | — | — |
| 2008-01-09 | $30.19 | $31.21 | $30.13 | $30.87 | 1,011,100 | — | — | — | — | — |
| 2008-01-08 | $32.17 | $32.92 | $30.48 | $30.49 | 779,700 | — | — | — | — | — |
| 2008-01-07 | $34.15 | $34.25 | $32.01 | $32.41 | 1,264,600 | — | — | — | — | — |
| 2008-01-04 | $35.09 | $35.09 | $33.96 | $33.97 | 823,200 | — | — | — | — | — |
| 2008-01-03 | $35.95 | $36.16 | $35.08 | $35.36 | 713,300 | — | — | — | — | — |
| 2008-01-02 | $35.63 | $36.36 | $35.39 | $35.78 | 529,400 | — | — | — | — | — |
| 2007-12-31 | $35.33 | $35.75 | $35.20 | $35.48 | 271,400 | — | — | — | — | — |
| 2007-12-28 | $35.62 | $35.94 | $35.10 | $35.35 | 412,700 | — | — | — | — | — |
| 2007-12-27 | $36.00 | $36.19 | $35.39 | $35.48 | 340,000 | — | — | — | — | — |
| 2007-12-26 | $36.22 | $36.70 | $36.00 | $36.18 | 340,100 | — | — | — | — | — |
| 2007-12-24 | $36.13 | $36.56 | $36.13 | $36.55 | 210,400 | — | — | — | — | — |
| 2007-12-21 | $36.75 | $36.75 | $36.08 | $36.32 | 493,700 | — | — | — | — | — |
| 2007-12-20 | $35.79 | $36.34 | $35.58 | $36.34 | 418,200 | — | — | — | — | — |
| 2007-12-19 | $35.99 | $36.20 | $35.50 | $35.70 | 645,400 | — | — | — | $0.20 | — |
| 2007-12-18 | $36.00 | $36.33 | $35.71 | $36.19 | 865,200 | — | — | — | — | — |
| 2007-12-17 | $36.20 | $36.27 | $35.53 | $35.98 | 944,300 | — | — | — | — | — |
| 2007-12-14 | $37.46 | $37.58 | $36.46 | $36.47 | 619,900 | — | — | — | — | — |
| 2007-12-13 | $37.78 | $38.28 | $37.37 | $37.79 | 462,400 | — | — | — | — | — |
| 2007-12-12 | $39.52 | $39.83 | $37.78 | $38.08 | 448,100 | — | — | — | — | — |
| 2007-12-11 | $39.95 | $40.80 | $37.96 | $38.13 | 908,200 | — | — | — | — | — |
| 2007-12-10 | $40.23 | $40.70 | $39.80 | $40.05 | 682,900 | — | — | — | — | — |
| 2007-12-07 | $41.27 | $41.27 | $40.18 | $40.50 | 1,559,800 | — | — | — | — | — |
| 2007-12-06 | $39.62 | $41.10 | $39.62 | $40.71 | 735,000 | — | — | — | — | — |
| 2007-12-05 | $38.76 | $39.67 | $38.44 | $39.66 | 1,343,400 | — | — | — | — | — |
| 2007-12-04 | $37.95 | $39.23 | $37.60 | $38.48 | 1,495,200 | — | — | — | — | — |
| 2007-12-03 | $39.00 | $39.54 | $38.37 | $38.55 | 945,100 | — | — | — | — | — |
| 2007-11-30 | $37.69 | $39.06 | $37.61 | $38.99 | 1,571,800 | — | — | — | — | — |
| 2007-11-29 | $37.03 | $38.00 | $36.38 | $37.39 | 1,956,400 | — | — | — | — | — |
| 2007-11-28 | $35.32 | $37.56 | $35.32 | $37.40 | 1,392,000 | — | — | — | — | — |
| 2007-11-27 | $35.30 | $35.41 | $34.53 | $35.23 | 727,300 | — | — | — | — | — |
| 2007-11-26 | $34.51 | $35.63 | $34.51 | $34.92 | 630,300 | — | — | — | — | — |
| 2007-11-23 | $34.06 | $34.89 | $33.92 | $34.73 | 272,000 | — | — | — | — | — |
| 2007-11-21 | $34.59 | $34.80 | $33.81 | $33.95 | 1,255,900 | — | — | — | — | — |
| 2007-11-20 | $35.31 | $35.78 | $34.38 | $34.80 | 610,000 | — | — | — | — | — |
| 2007-11-19 | $36.50 | $36.50 | $35.09 | $35.12 | 880,700 | — | — | — | — | — |
| 2007-11-16 | $37.74 | $38.29 | $36.84 | $36.99 | 870,400 | — | — | — | — | — |
| 2007-11-15 | $37.52 | $38.56 | $37.37 | $37.75 | 552,200 | — | — | — | — | — |
| 2007-11-14 | $38.35 | $38.65 | $37.62 | $37.64 | 546,900 | — | — | — | — | — |
| 2007-11-13 | $37.30 | $38.15 | $37.30 | $38.07 | 388,500 | — | — | — | — | — |
| 2007-11-12 | $37.57 | $37.65 | $36.86 | $37.14 | 739,000 | — | — | — | — | — |
| 2007-11-09 | $36.41 | $37.62 | $36.24 | $37.24 | 616,000 | — | — | — | — | — |
| 2007-11-08 | $36.64 | $37.38 | $36.00 | $37.20 | 731,200 | — | — | — | — | — |
| 2007-11-07 | $37.23 | $38.11 | $36.59 | $36.73 | 719,700 | — | — | — | — | — |
| 2007-11-06 | $37.79 | $38.17 | $37.39 | $38.03 | 534,500 | — | — | — | — | — |
| 2007-11-05 | $37.67 | $38.41 | $37.48 | $37.71 | 735,300 | — | — | — | — | — |
| 2007-11-02 | $38.38 | $38.56 | $37.28 | $38.21 | 874,600 | — | — | — | — | — |
| 2007-11-01 | $39.25 | $39.37 | $38.25 | $38.47 | 573,200 | — | — | — | — | — |
| 2007-10-31 | $39.41 | $39.65 | $38.73 | $39.51 | 1,261,300 | — | — | — | — | — |
| 2007-10-30 | $38.25 | $39.27 | $38.25 | $39.16 | 718,800 | — | — | — | — | — |
| 2007-10-29 | $38.58 | $39.15 | $38.43 | $38.61 | 581,000 | — | — | — | — | — |
| 2007-10-26 | $38.66 | $38.90 | $37.99 | $38.40 | 620,700 | — | — | — | — | — |
| 2007-10-25 | $38.60 | $38.68 | $37.72 | $38.46 | 993,800 | — | — | — | — | — |
| 2007-10-24 | $37.44 | $38.71 | $37.44 | $38.60 | 1,612,000 | — | — | — | — | — |
| 2007-10-23 | $38.13 | $38.34 | $35.95 | $37.99 | 1,700,300 | — | — | — | — | — |
| 2007-10-22 | $35.93 | $37.32 | $35.83 | $36.50 | 1,174,600 | — | — | — | — | — |
| 2007-10-19 | $36.50 | $37.02 | $36.00 | $36.06 | 685,800 | — | — | — | — | — |
| 2007-10-18 | $36.89 | $36.97 | $36.52 | $36.80 | 493,200 | — | — | — | — | — |
| 2007-10-17 | $38.10 | $38.16 | $36.56 | $37.13 | 614,700 | — | — | — | — | — |
| 2007-10-16 | $38.79 | $38.84 | $37.20 | $37.70 | 996,400 | — | — | — | — | — |
| 2007-10-15 | $39.10 | $39.49 | $38.69 | $38.91 | 724,200 | — | — | — | — | — |
| 2007-10-12 | $39.29 | $39.48 | $38.67 | $39.10 | 325,500 | — | — | — | — | — |
| 2007-10-11 | $38.98 | $39.75 | $38.51 | $39.06 | 776,400 | — | — | — | — | — |
| 2007-10-10 | $38.50 | $38.96 | $38.20 | $38.60 | 442,400 | — | — | — | — | — |
| 2007-10-09 | $38.48 | $38.87 | $37.48 | $38.43 | 546,900 | — | — | — | — | — |
| 2007-10-08 | $38.97 | $38.98 | $38.25 | $38.65 | 409,100 | — | — | — | — | — |
| 2007-10-05 | $37.28 | $39.37 | $37.04 | $38.98 | 1,220,800 | — | — | — | — | — |
| 2007-10-04 | $37.98 | $38.05 | $36.84 | $37.01 | 854,400 | — | — | — | — | — |
| 2007-10-03 | $37.07 | $37.97 | $36.41 | $37.83 | 1,201,100 | — | — | — | $0.20 | — |
| 2007-10-02 | $36.36 | $37.31 | $36.26 | $37.26 | 508,900 | — | — | — | — | — |
| 2007-10-01 | $35.81 | $36.63 | $35.47 | $36.26 | 825,400 | — | — | — | — | — |
| 2007-09-28 | $35.75 | $36.36 | $35.37 | $35.74 | 665,900 | — | — | — | — | — |
| 2007-09-27 | $35.85 | $36.16 | $35.59 | $35.75 | 938,900 | — | — | — | — | — |
| 2007-09-26 | $36.13 | $36.29 | $35.58 | $35.87 | 881,300 | — | — | — | — | — |
| 2007-09-25 | $35.66 | $36.36 | $35.12 | $36.12 | 1,028,600 | — | — | — | — | — |
| 2007-09-24 | $36.83 | $36.89 | $36.05 | $36.25 | 638,300 | — | — | — | — | — |
| 2007-09-21 | $36.52 | $36.91 | $36.46 | $36.60 | 585,300 | — | — | — | — | — |
| 2007-09-20 | $37.63 | $37.63 | $35.83 | $36.25 | 1,111,600 | — | — | — | — | — |
| 2007-09-19 | $37.49 | $37.89 | $37.08 | $37.61 | 924,600 | — | — | — | — | — |
| 2007-09-18 | $35.82 | $36.99 | $35.37 | $36.91 | 1,118,600 | — | — | — | — | — |
| 2007-09-17 | $36.30 | $36.80 | $35.75 | $35.77 | 490,600 | — | — | — | — | — |
| 2007-09-14 | $35.81 | $36.62 | $35.54 | $36.61 | 920,800 | — | — | — | — | — |
| 2007-09-13 | $36.00 | $36.49 | $35.75 | $36.35 | 1,380,700 | — | — | — | — | — |
| 2007-09-12 | $36.00 | $36.30 | $35.67 | $35.67 | 1,411,900 | — | — | — | — | — |
| 2007-09-11 | $36.69 | $36.95 | $35.94 | $36.07 | 1,318,800 | — | — | — | — | — |
| 2007-09-10 | $37.85 | $37.88 | $36.88 | $36.88 | 1,249,200 | — | — | — | — | — |
| 2007-09-07 | $37.30 | $37.68 | $36.77 | $37.50 | 1,000,100 | — | — | — | — | — |
| 2007-09-06 | $37.57 | $38.02 | $37.06 | $37.70 | 705,800 | — | — | — | — | — |
| 2007-09-05 | $37.73 | $38.08 | $37.36 | $37.57 | 690,300 | — | — | — | — | — |
| 2007-09-04 | $37.91 | $38.36 | $37.69 | $38.12 | 677,300 | — | — | — | — | — |
| 2007-08-31 | $38.74 | $39.00 | $37.94 | $37.96 | 503,300 | — | — | — | — | — |
| 2007-08-30 | $37.08 | $38.27 | $37.08 | $38.05 | 605,000 | — | — | — | — | — |
| 2007-08-29 | $37.13 | $37.81 | $36.71 | $37.70 | 1,199,400 | — | — | — | — | — |
| 2007-08-28 | $37.61 | $37.61 | $36.80 | $36.88 | 1,074,800 | — | — | — | — | — |
| 2007-08-27 | $38.58 | $39.06 | $38.03 | $38.16 | 550,400 | — | — | — | — | — |
| 2007-08-24 | $38.39 | $39.24 | $37.86 | $38.56 | 642,800 | — | — | — | — | — |
| 2007-08-23 | $39.35 | $39.40 | $37.79 | $38.15 | 1,175,900 | — | — | — | — | — |
| 2007-08-22 | $39.62 | $40.11 | $38.58 | $39.25 | 957,700 | — | — | — | — | — |
| 2007-08-21 | $39.40 | $39.64 | $38.83 | $39.00 | 1,030,500 | — | — | — | — | — |
| 2007-08-20 | $38.57 | $40.32 | $38.57 | $39.78 | 810,600 | — | — | — | — | — |
| 2007-08-17 | $40.81 | $41.49 | $37.94 | $39.42 | 1,700,700 | — | — | — | — | — |
| 2007-08-16 | $37.76 | $39.73 | $36.97 | $39.45 | 1,869,700 | — | — | — | — | — |
| 2007-08-15 | $39.75 | $40.35 | $37.74 | $38.13 | 1,591,400 | — | — | — | — | — |
| 2007-08-14 | $41.07 | $41.10 | $39.78 | $40.04 | 893,800 | — | — | — | — | — |
| 2007-08-13 | $41.84 | $44.36 | $40.64 | $41.07 | 1,006,900 | — | — | — | — | — |
| 2007-08-10 | $42.96 | $43.01 | $39.63 | $41.84 | 1,591,100 | — | — | — | — | — |
| 2007-08-09 | $41.92 | $44.49 | $41.92 | $43.06 | 967,200 | — | — | — | — | — |
| 2007-08-08 | $43.62 | $44.74 | $43.08 | $43.45 | 1,682,300 | — | — | — | — | — |
| 2007-08-07 | $41.26 | $43.00 | $41.00 | $42.56 | 1,102,000 | — | — | — | — | — |
| 2007-08-06 | $41.54 | $41.73 | $39.82 | $41.49 | 1,187,600 | — | — | — | — | — |
| 2007-08-03 | $43.83 | $43.94 | $40.87 | $41.45 | 1,563,200 | — | — | — | — | — |
| 2007-08-02 | $43.91 | $44.78 | $43.70 | $44.05 | 1,459,600 | — | — | — | — | — |
| 2007-08-01 | $43.37 | $43.86 | $41.13 | $43.78 | 2,530,100 | — | — | — | — | — |
| 2007-07-31 | $46.98 | $47.40 | $43.73 | $43.73 | 2,821,700 | — | — | — | — | — |
| 2007-07-30 | $43.15 | $45.05 | $42.77 | $44.33 | 1,626,600 | — | — | — | — | — |
| 2007-07-27 | $43.70 | $44.01 | $42.63 | $43.04 | 1,118,100 | — | — | — | — | — |
| 2007-07-26 | $44.18 | $44.70 | $42.60 | $43.92 | 1,518,900 | — | — | — | — | — |
| 2007-07-25 | $46.76 | $46.97 | $44.17 | $45.00 | 1,998,100 | — | — | — | — | — |
| 2007-07-24 | $46.92 | $47.60 | $46.43 | $46.70 | 1,541,800 | — | — | — | — | — |
| 2007-07-23 | $47.00 | $47.72 | $46.87 | $47.54 | 1,213,300 | — | — | — | — | — |
| 2007-07-20 | $48.11 | $48.11 | $46.72 | $46.88 | 1,175,600 | — | — | — | — | — |
| 2007-07-19 | $48.94 | $49.68 | $48.20 | $48.55 | 727,600 | — | — | — | — | — |
| 2007-07-18 | $50.00 | $50.00 | $48.79 | $49.15 | 839,600 | — | — | — | — | — |
| 2007-07-17 | $50.65 | $50.92 | $49.95 | $50.25 | 624,900 | — | — | — | — | — |
| 2007-07-16 | $50.85 | $50.85 | $50.23 | $50.36 | 1,102,200 | — | — | — | — | — |
| 2007-07-13 | $49.08 | $50.96 | $49.08 | $50.85 | 1,249,800 | — | — | — | — | — |
| 2007-07-12 | $48.30 | $49.36 | $47.81 | $49.28 | 1,169,900 | — | — | — | — | — |
| 2007-07-11 | $48.38 | $48.49 | $47.26 | $47.81 | 1,240,700 | — | — | — | — | — |
| 2007-07-10 | $49.08 | $49.49 | $48.28 | $48.37 | 808,500 | — | — | — | — | — |
| 2007-07-09 | $50.36 | $50.95 | $49.30 | $49.33 | 884,800 | — | — | — | — | — |
| 2007-07-06 | $50.96 | $52.16 | $50.51 | $50.95 | 912,900 | — | — | — | — | — |
| 2007-07-05 | $49.99 | $50.72 | $49.89 | $50.70 | 1,298,500 | — | — | — | — | — |
| 2007-07-03 | $49.95 | $50.15 | $49.73 | $49.78 | 376,100 | — | — | — | — | — |
| 2007-07-02 | $49.51 | $50.25 | $49.28 | $50.11 | 906,500 | — | — | — | — | — |
| 2007-06-29 | $49.10 | $49.54 | $48.79 | $49.05 | 692,200 | — | — | — | — | — |
| 2007-06-28 | $48.10 | $49.19 | $48.09 | $48.93 | 978,000 | — | — | — | — | — |
| 2007-06-27 | $47.53 | $48.12 | $47.00 | $48.08 | 958,400 | — | — | — | — | — |
| 2007-06-26 | $47.60 | $48.11 | $47.25 | $47.35 | 655,300 | — | — | — | — | — |
| 2007-06-25 | $48.50 | $48.64 | $47.31 | $47.35 | 887,300 | — | — | — | — | — |
| 2007-06-22 | $47.95 | $48.81 | $47.95 | $48.36 | 849,600 | — | — | — | — | — |
| 2007-06-21 | $47.00 | $48.22 | $46.94 | $48.09 | 610,800 | — | — | — | — | — |
| 2007-06-20 | $47.51 | $48.05 | $47.00 | $47.09 | 633,500 | — | — | — | — | — |
| 2007-06-19 | $48.19 | $48.49 | $47.50 | $47.57 | 729,800 | — | — | — | — | — |
| 2007-06-18 | $48.00 | $48.32 | $47.75 | $48.19 | 672,500 | — | — | — | $0.20 | — |
| 2007-06-15 | $48.26 | $48.83 | $47.91 | $47.98 | 562,800 | — | — | — | — | — |
| 2007-06-14 | $47.50 | $48.21 | $47.50 | $47.81 | 662,800 | — | — | — | — | — |
| 2007-06-13 | $47.80 | $48.05 | $47.02 | $47.45 | 640,000 | — | — | — | — | — |
| 2007-06-12 | $48.03 | $48.50 | $47.50 | $47.55 | 708,100 | — | — | — | — | — |
| 2007-06-11 | $48.60 | $48.92 | $48.00 | $48.64 | 625,100 | — | — | — | — | — |
| 2007-06-08 | $48.00 | $48.97 | $47.90 | $48.89 | 943,700 | — | — | — | — | — |
| 2007-06-07 | $47.85 | $48.35 | $47.63 | $47.96 | 1,586,000 | — | — | — | — | — |
| 2007-06-06 | $49.20 | $49.23 | $47.25 | $47.83 | 1,368,400 | — | — | — | — | — |
| 2007-06-05 | $50.99 | $51.00 | $49.63 | $49.73 | 638,700 | — | — | — | — | — |
| 2007-06-04 | $50.00 | $50.89 | $49.88 | $50.74 | 500,400 | — | — | — | — | — |
| 2007-06-01 | $50.50 | $51.25 | $49.88 | $50.03 | 820,500 | — | — | — | — | — |
| 2007-05-31 | $50.21 | $51.19 | $50.01 | $50.17 | 979,500 | — | — | — | — | — |
| 2007-05-30 | $49.00 | $50.38 | $48.50 | $50.20 | 1,628,000 | — | — | — | — | — |
| 2007-05-29 | $47.50 | $49.35 | $47.50 | $49.22 | 1,231,100 | — | — | — | — | — |
| 2007-05-25 | $47.60 | $48.39 | $47.28 | $47.39 | 756,600 | — | — | — | — | — |
| 2007-05-24 | $47.27 | $48.60 | $47.02 | $47.56 | 1,320,900 | — | — | — | — | — |
| 2007-05-23 | $46.90 | $48.20 | $46.84 | $47.15 | 1,091,800 | — | — | — | — | — |
| 2007-05-22 | $46.78 | $47.19 | $46.61 | $47.01 | 747,100 | — | — | — | — | — |
| 2007-05-21 | $45.02 | $47.13 | $45.00 | $46.58 | 1,747,000 | — | — | — | — | — |
| 2007-05-18 | $45.35 | $45.50 | $44.34 | $44.71 | 1,027,500 | — | — | — | — | — |
| 2007-05-17 | $44.89 | $45.43 | $44.60 | $45.08 | 611,200 | — | — | — | — | — |
| 2007-05-16 | $45.25 | $45.39 | $44.54 | $45.38 | 536,600 | — | — | — | — | — |
| 2007-05-15 | $45.62 | $46.18 | $45.07 | $45.19 | 763,100 | — | — | — | — | — |
| 2007-05-14 | $46.31 | $46.43 | $45.36 | $45.70 | 582,800 | — | — | — | — | — |
| 2007-05-11 | $46.35 | $46.65 | $45.95 | $46.36 | 719,600 | — | — | — | — | — |
| 2007-05-10 | $47.60 | $47.60 | $46.12 | $46.25 | 917,800 | — | — | — | — | — |
| 2007-05-09 | $47.43 | $47.89 | $47.41 | $47.72 | 1,169,400 | — | — | — | — | — |
| 2007-05-08 | $48.35 | $48.93 | $48.26 | $48.57 | 855,200 | — | — | — | — | — |
| 2007-05-07 | $49.31 | $49.54 | $49.09 | $49.37 | 791,400 | — | — | — | — | — |
| 2007-05-04 | $49.57 | $50.37 | $49.17 | $49.31 | 1,290,100 | — | — | — | — | — |
| 2007-05-03 | $48.10 | $49.50 | $47.93 | $49.27 | 2,051,300 | — | — | — | — | — |
| 2007-05-02 | $47.49 | $49.65 | $46.59 | $47.74 | 3,850,400 | — | — | — | — | — |
| 2007-05-01 | $44.15 | $44.58 | $43.25 | $44.15 | 1,398,800 | — | — | — | — | — |
| 2007-04-30 | $46.00 | $46.25 | $44.61 | $44.61 | 942,800 | — | — | — | — | — |
| 2007-04-27 | $45.95 | $46.10 | $45.43 | $45.84 | 915,900 | — | — | — | — | — |
| 2007-04-26 | $45.09 | $46.25 | $45.02 | $46.11 | 936,000 | — | — | — | — | — |
| 2007-04-25 | $45.02 | $45.38 | $44.68 | $45.16 | 605,000 | — | — | — | — | — |
| 2007-04-24 | $44.62 | $45.20 | $43.81 | $45.04 | 844,800 | — | — | — | — | — |
| 2007-04-23 | $45.20 | $45.33 | $44.25 | $44.62 | 799,900 | — | — | — | — | — |
| 2007-04-20 | $45.39 | $45.58 | $44.55 | $44.99 | 966,000 | — | — | — | — | — |
| 2007-04-19 | $44.85 | $45.63 | $44.48 | $44.68 | 776,700 | — | — | — | — | — |
| 2007-04-18 | $45.54 | $45.92 | $44.99 | $45.33 | 819,500 | — | — | — | — | — |
| 2007-04-17 | $46.01 | $46.22 | $44.96 | $45.54 | 1,058,100 | — | — | — | — | — |
| 2007-04-16 | $45.65 | $46.19 | $45.63 | $46.05 | 562,500 | — | — | — | — | — |
| 2007-04-13 | $46.42 | $46.42 | $44.86 | $45.64 | 1,140,800 | — | — | — | — | — |
| 2007-04-12 | $46.49 | $46.69 | $45.90 | $46.42 | 609,500 | — | — | — | — | — |
| 2007-04-11 | $47.31 | $47.31 | $46.12 | $46.44 | 750,500 | — | — | — | — | — |
| 2007-04-10 | $47.01 | $47.80 | $47.01 | $47.31 | 536,200 | — | — | — | — | — |
| 2007-04-09 | $47.50 | $47.72 | $46.95 | $47.03 | 507,700 | — | — | — | — | — |
| 2007-04-05 | $46.01 | $47.74 | $45.86 | $47.37 | 941,000 | — | — | — | — | — |
| 2007-04-04 | $46.30 | $47.12 | $45.82 | $46.76 | 1,186,000 | — | — | — | — | — |
| 2007-04-03 | $44.63 | $46.66 | $44.62 | $46.24 | 1,550,700 | — | — | — | — | — |
| 2007-04-02 | $44.60 | $45.17 | $44.60 | $44.63 | 1,097,500 | — | — | — | — | — |
| 2007-03-30 | $44.00 | $44.77 | $43.95 | $44.63 | 1,256,000 | — | — | — | — | — |
| 2007-03-29 | $43.80 | $44.26 | $43.41 | $44.01 | 480,900 | — | — | — | — | — |
| 2007-03-28 | $44.06 | $44.15 | $43.62 | $43.84 | 1,023,800 | — | — | — | — | — |
| 2007-03-27 | $44.83 | $45.12 | $44.62 | $44.84 | 911,800 | — | — | — | — | — |
| 2007-03-26 | $45.14 | $45.39 | $44.04 | $45.08 | 847,900 | — | — | — | — | — |
| 2007-03-23 | $45.04 | $45.42 | $44.79 | $45.16 | 636,000 | — | — | — | — | — |
| 2007-03-22 | $45.26 | $45.87 | $44.65 | $45.02 | 901,900 | — | — | — | — | — |
| 2007-03-21 | $44.01 | $45.20 | $43.91 | $45.17 | 1,055,800 | — | — | — | $0.17 | — |
| 2007-03-20 | $43.30 | $44.10 | $43.00 | $44.01 | 653,900 | — | — | — | — | — |
| 2007-03-19 | $43.75 | $44.00 | $43.48 | $43.50 | 601,000 | — | — | — | — | — |
| 2007-03-16 | $44.05 | $44.45 | $42.90 | $43.43 | 943,000 | — | — | — | — | — |
| 2007-03-15 | $43.72 | $45.00 | $43.53 | $44.30 | 778,800 | — | — | — | — | — |
| 2007-03-14 | $43.57 | $43.94 | $43.15 | $43.68 | 804,700 | — | — | — | — | — |
| 2007-03-13 | $44.81 | $44.82 | $43.28 | $43.57 | 940,200 | — | — | — | — | — |
| 2007-03-12 | $45.68 | $45.68 | $44.83 | $44.98 | 814,400 | — | — | — | — | — |
| 2007-03-09 | $45.48 | $45.99 | $45.26 | $45.73 | 552,300 | — | — | — | — | — |
| 2007-03-08 | $45.45 | $45.75 | $45.15 | $45.23 | 601,800 | — | — | — | — | — |
| 2007-03-07 | $44.78 | $45.41 | $44.78 | $45.00 | 472,200 | — | — | — | — | — |
| 2007-03-06 | $44.50 | $45.31 | $44.33 | $44.85 | 685,300 | — | — | — | — | — |
| 2007-03-05 | $45.25 | $45.38 | $43.71 | $43.87 | 875,400 | — | — | — | — | — |
| 2007-03-02 | $45.88 | $46.20 | $45.57 | $45.77 | 745,700 | — | — | — | — | — |
| 2007-03-01 | $44.60 | $46.40 | $44.45 | $46.32 | 964,600 | — | — | — | — | — |
| 2007-02-28 | $46.60 | $47.51 | $46.00 | $46.32 | 1,186,900 | — | — | — | — | — |
| 2007-02-27 | $47.54 | $47.76 | $46.00 | $46.45 | 1,091,200 | — | — | — | — | — |
| 2007-02-26 | $48.70 | $48.71 | $47.98 | $48.05 | 619,200 | — | — | — | — | — |
| 2007-02-23 | $49.20 | $49.36 | $48.43 | $48.70 | 541,300 | — | — | — | — | — |
| 2007-02-22 | $49.65 | $49.74 | $47.81 | $49.37 | 1,212,300 | — | — | — | — | — |
| 2007-02-21 | $48.10 | $49.67 | $47.79 | $49.29 | 942,800 | — | — | — | — | — |
| 2007-02-20 | $50.33 | $50.40 | $48.02 | $48.52 | 1,475,700 | — | — | — | — | — |
| 2007-02-16 | $46.93 | $46.94 | $46.11 | $46.87 | 442,700 | — | — | — | — | — |
| 2007-02-15 | $46.97 | $47.32 | $46.70 | $47.10 | 469,700 | — | — | — | — | — |
| 2007-02-14 | $46.75 | $47.66 | $46.75 | $46.85 | 820,200 | — | — | — | — | — |
| 2007-02-13 | $45.50 | $46.95 | $44.87 | $46.95 | 1,656,900 | — | — | — | — | — |
| 2007-02-12 | $46.01 | $46.32 | $45.31 | $45.57 | 1,324,000 | — | — | — | — | — |
| 2007-02-09 | $47.25 | $47.37 | $46.25 | $46.45 | 935,900 | — | — | — | — | — |
| 2007-02-08 | $47.51 | $47.52 | $47.08 | $47.22 | 727,600 | — | — | — | — | — |
| 2007-02-07 | $47.40 | $47.65 | $47.23 | $47.61 | 1,067,300 | — | — | — | — | — |
| 2007-02-06 | $47.71 | $48.00 | $47.25 | $47.35 | 782,300 | — | — | — | — | — |
| 2007-02-05 | $48.35 | $48.35 | $47.29 | $47.61 | 1,026,400 | — | — | — | — | — |
| 2007-02-02 | $48.50 | $48.86 | $48.16 | $48.35 | 875,500 | — | — | — | — | — |
| 2007-02-01 | $48.35 | $49.55 | $47.95 | $48.69 | 1,653,000 | — | — | — | — | — |
| 2007-01-31 | $47.80 | $49.75 | $47.75 | $49.39 | 994,100 | — | — | — | — | — |
| 2007-01-30 | $47.68 | $47.84 | $47.34 | $47.76 | 752,500 | — | — | — | — | — |
| 2007-01-29 | $48.01 | $48.02 | $47.27 | $47.48 | 1,278,900 | — | — | — | — | — |
| 2007-01-26 | $48.00 | $48.34 | $47.81 | $48.12 | 607,200 | — | — | — | — | — |
| 2007-01-25 | $48.37 | $48.37 | $47.74 | $47.80 | 955,700 | — | — | — | — | — |
| 2007-01-24 | $46.70 | $48.42 | $46.55 | $48.17 | 995,600 | — | — | — | — | — |
| 2007-01-23 | $46.12 | $46.99 | $46.12 | $46.56 | 772,800 | — | — | — | — | — |
| 2007-01-22 | $46.12 | $46.54 | $45.76 | $46.12 | 1,030,700 | — | — | — | — | — |
| 2007-01-19 | $44.36 | $45.71 | $44.30 | $45.71 | 758,200 | — | — | — | — | — |
| 2007-01-18 | $45.30 | $45.34 | $44.20 | $44.38 | 580,100 | — | — | — | — | — |
| 2007-01-17 | $44.43 | $45.14 | $44.43 | $44.79 | 544,400 | — | — | — | — | — |
| 2007-01-16 | $45.40 | $45.43 | $44.08 | $44.24 | 693,300 | — | — | — | — | — |
| 2007-01-12 | $44.74 | $45.35 | $44.62 | $45.00 | 800,800 | — | — | — | — | — |
| 2007-01-11 | $43.45 | $44.59 | $43.45 | $44.50 | 544,000 | — | — | — | — | — |
| 2007-01-10 | $43.95 | $43.95 | $43.22 | $43.59 | 338,000 | — | — | — | — | — |
| 2007-01-09 | $43.00 | $44.11 | $42.95 | $43.87 | 605,200 | — | — | — | — | — |
| 2007-01-08 | $43.10 | $43.35 | $42.77 | $42.84 | 578,800 | — | — | — | — | — |
| 2007-01-05 | $43.38 | $43.63 | $43.05 | $43.10 | 612,600 | — | — | — | — | — |
| 2007-01-04 | $43.40 | $43.98 | $43.35 | $43.47 | 538,200 | — | — | — | — | — |
| 2007-01-03 | $43.53 | $44.10 | $43.35 | $43.68 | 916,800 | — | — | — | — | — |
| 2006-12-29 | $43.33 | $44.10 | $43.21 | $43.23 | 638,200 | — | — | — | — | — |
| 2006-12-28 | $43.81 | $43.95 | $43.13 | $43.53 | 359,900 | — | — | — | — | — |
| 2006-12-27 | $43.12 | $43.82 | $43.05 | $43.82 | 368,100 | — | — | — | — | — |
| 2006-12-26 | $42.39 | $43.04 | $42.39 | $42.76 | 274,000 | — | — | — | — | — |
| 2006-12-22 | $42.53 | $42.76 | $42.30 | $42.50 | 345,000 | — | — | — | — | — |
| 2006-12-21 | $42.22 | $42.78 | $42.22 | $42.55 | 480,700 | — | — | — | — | — |
| 2006-12-20 | $42.36 | $42.71 | $42.25 | $42.41 | 553,900 | — | — | — | — | — |
| 2006-12-19 | $42.64 | $42.88 | $42.08 | $42.41 | 829,500 | — | — | — | $0.17 | — |
| 2006-12-18 | $43.01 | $43.80 | $42.96 | $43.34 | 576,600 | — | — | — | — | — |
| 2006-12-15 | $43.59 | $43.92 | $42.92 | $43.01 | 503,500 | — | — | — | — | — |
| 2006-12-14 | $43.19 | $43.85 | $43.09 | $43.66 | 425,200 | — | — | — | — | — |
| 2006-12-13 | $43.00 | $43.89 | $42.95 | $43.29 | 559,300 | — | — | — | — | — |
| 2006-12-12 | $43.68 | $44.00 | $42.67 | $42.90 | 562,200 | — | — | — | — | — |
| 2006-12-11 | $43.28 | $43.95 | $43.08 | $43.79 | 484,500 | — | — | — | — | — |
| 2006-12-08 | $43.60 | $43.85 | $43.24 | $43.38 | 481,800 | — | — | — | — | — |
| 2006-12-07 | $44.98 | $44.98 | $43.20 | $43.73 | 892,000 | — | — | — | — | — |
| 2006-12-06 | $44.01 | $45.14 | $43.90 | $44.73 | 1,076,100 | — | — | — | — | — |
| 2006-12-05 | $43.02 | $44.31 | $43.02 | $44.00 | 618,600 | — | — | — | — | — |
| 2006-12-04 | $42.55 | $43.45 | $42.41 | $43.25 | 842,100 | — | — | — | — | — |
| 2006-12-01 | $42.55 | $42.97 | $41.82 | $42.97 | 1,040,400 | — | — | — | — | — |
| 2006-11-30 | $42.46 | $43.40 | $42.18 | $43.00 | 1,454,000 | — | — | — | — | — |
| 2006-11-29 | $41.35 | $42.12 | $41.35 | $42.01 | 566,400 | — | — | — | — | — |
| 2006-11-28 | $40.95 | $41.58 | $40.73 | $41.14 | 428,500 | — | — | — | — | — |
| 2006-11-27 | $41.51 | $41.66 | $40.75 | $41.04 | 627,300 | — | — | — | — | — |
| 2006-11-24 | $41.60 | $41.85 | $41.35 | $41.50 | 369,400 | — | — | — | — | — |
| 2006-11-22 | $42.00 | $42.38 | $41.81 | $41.96 | 560,300 | — | — | — | — | — |
| 2006-11-21 | $41.53 | $41.98 | $41.53 | $41.95 | 704,100 | — | — | — | — | — |
| 2006-11-20 | $42.10 | $42.14 | $41.42 | $41.53 | 783,900 | — | — | — | — | — |
| 2006-11-17 | $42.06 | $42.26 | $41.62 | $41.97 | 740,000 | — | — | — | — | — |
| 2006-11-16 | $42.43 | $42.95 | $42.01 | $42.48 | 885,000 | — | — | — | — | — |
| 2006-11-15 | $41.79 | $42.90 | $41.61 | $42.28 | 1,409,400 | — | — | — | — | — |
| 2006-11-14 | $40.65 | $41.65 | $40.36 | $41.60 | 1,069,200 | — | — | — | — | — |
| 2006-11-13 | $39.91 | $40.69 | $39.72 | $40.36 | 847,700 | — | — | — | — | — |
| 2006-11-10 | $38.99 | $40.28 | $38.88 | $39.90 | 821,900 | — | — | — | — | — |
| 2006-11-09 | $40.10 | $40.15 | $38.99 | $38.99 | 925,300 | — | — | — | — | — |
| 2006-11-08 | $39.05 | $40.75 | $39.05 | $40.07 | 1,293,900 | — | — | — | — | — |
| 2006-11-07 | $39.40 | $39.82 | $38.57 | $38.61 | 1,132,500 | — | — | — | — | — |
| 2006-11-06 | $39.45 | $39.95 | $39.00 | $39.68 | 836,800 | — | — | — | — | — |
| 2006-11-03 | $38.66 | $39.37 | $38.64 | $39.25 | 996,400 | — | — | — | — | — |
| 2006-11-02 | $39.00 | $39.18 | $38.14 | $38.74 | 1,305,200 | — | — | — | — | — |
| 2006-11-01 | $40.00 | $41.94 | $39.00 | $39.07 | 5,045,800 | — | — | — | — | — |
| 2006-10-31 | $37.65 | $37.75 | $36.70 | $36.70 | 1,501,100 | — | — | — | — | — |
| 2006-10-30 | $37.75 | $37.80 | $36.91 | $37.64 | 924,500 | — | — | — | — | — |
| 2006-10-27 | $38.90 | $39.80 | $37.45 | $37.85 | 1,718,500 | — | — | — | — | — |
| 2006-10-26 | $38.00 | $38.51 | $37.68 | $37.90 | 953,400 | — | — | — | — | — |
| 2006-10-25 | $38.10 | $38.74 | $37.50 | $37.99 | 1,967,200 | — | — | — | — | — |
| 2006-10-24 | $35.70 | $38.40 | $35.59 | $38.00 | 3,217,000 | — | — | — | — | — |
| 2006-10-23 | $34.72 | $36.18 | $34.41 | $35.79 | 2,651,300 | — | — | — | — | — |
| 2006-10-20 | $35.15 | $35.16 | $33.98 | $34.72 | 1,465,400 | — | — | — | — | — |
| 2006-10-19 | $34.85 | $35.36 | $34.40 | $35.15 | 1,443,600 | — | — | — | — | — |
| 2006-10-18 | $35.94 | $36.29 | $34.72 | $34.75 | 1,146,500 | — | — | — | — | — |
| 2006-10-17 | $36.04 | $36.40 | $35.50 | $35.60 | 1,342,600 | — | — | — | — | — |
| 2006-10-16 | $35.20 | $36.51 | $35.00 | $36.29 | 1,669,800 | — | — | — | — | — |
| 2006-10-13 | $35.00 | $35.53 | $34.62 | $34.94 | 1,351,200 | — | — | — | — | — |
| 2006-10-12 | $34.45 | $35.45 | $34.45 | $35.36 | 1,485,400 | — | — | — | — | — |
| 2006-10-11 | $35.02 | $35.25 | $33.77 | $34.30 | 1,323,000 | — | — | — | — | — |
| 2006-10-10 | $34.17 | $35.37 | $34.17 | $35.00 | 1,563,800 | — | — | — | — | — |
| 2006-10-09 | $34.00 | $34.58 | $33.36 | $34.07 | 2,521,100 | — | — | — | — | — |
| 2006-10-06 | $32.33 | $33.71 | $32.29 | $33.60 | 1,754,400 | — | — | — | — | — |
| 2006-10-05 | $32.00 | $32.55 | $31.90 | $32.42 | 1,904,100 | — | — | — | — | — |
| 2006-10-04 | $32.10 | $32.61 | $31.76 | $32.20 | 2,326,900 | — | — | — | — | — |
| 2006-10-03 | $33.33 | $33.50 | $32.23 | $32.30 | 2,066,700 | — | — | — | — | — |
| 2006-10-02 | $33.55 | $33.91 | $33.03 | $33.41 | 1,428,100 | — | — | — | $0.17 | — |
| 2006-09-29 | $34.05 | $34.25 | $33.61 | $33.68 | 1,774,200 | — | — | — | — | — |
| 2006-09-28 | $34.65 | $35.36 | $33.78 | $33.86 | 1,883,700 | — | — | — | — | — |
| 2006-09-27 | $35.30 | $35.84 | $33.55 | $34.51 | 4,122,900 | — | — | — | — | — |
| 2006-09-26 | $38.81 | $39.80 | $34.65 | $35.23 | 6,129,500 | — | — | — | — | — |
| 2006-09-25 | $37.48 | $39.37 | $37.48 | $39.31 | 1,638,800 | — | — | — | — | — |
| 2006-09-22 | $36.65 | $37.60 | $36.29 | $37.38 | 1,401,500 | — | — | — | — | — |
| 2006-09-21 | $38.43 | $38.80 | $36.51 | $36.69 | 1,628,100 | — | — | — | — | — |
| 2006-09-20 | $34.65 | $39.34 | $34.65 | $38.43 | 3,751,100 | — | — | — | — | — |
| 2006-09-19 | $35.48 | $35.48 | $33.94 | $34.16 | 1,302,300 | — | — | — | — | — |
| 2006-09-18 | $35.70 | $35.83 | $35.36 | $35.51 | 970,500 | — | — | — | — | — |
| 2006-09-15 | $36.20 | $36.80 | $35.41 | $35.41 | 1,230,800 | — | — | — | — | — |
| 2006-09-14 | $35.65 | $36.10 | $35.49 | $35.97 | 857,800 | — | — | — | — | — |
| 2006-09-13 | $35.01 | $36.28 | $35.01 | $35.83 | 1,473,000 | — | — | — | — | — |
| 2006-09-12 | $33.33 | $35.20 | $33.33 | $35.03 | 1,098,100 | — | — | — | — | — |
| 2006-09-11 | $33.43 | $34.11 | $33.00 | $33.58 | 1,120,200 | — | — | — | — | — |
| 2006-09-08 | $34.14 | $34.47 | $33.70 | $33.78 | 1,136,000 | — | — | — | — | — |
| 2006-09-07 | $34.38 | $35.17 | $33.78 | $34.14 | 1,141,300 | — | — | — | — | — |
| 2006-09-06 | $35.65 | $35.77 | $34.52 | $34.75 | 1,349,000 | — | — | — | — | — |
| 2006-09-05 | $36.00 | $36.59 | $35.74 | $36.05 | 590,000 | — | — | — | — | — |
| 2006-09-01 | $36.16 | $36.48 | $35.65 | $36.05 | 776,500 | — | — | — | — | — |
| 2006-08-31 | $35.32 | $36.00 | $35.16 | $35.85 | 585,500 | — | — | — | — | — |
| 2006-08-30 | $35.13 | $35.48 | $34.75 | $35.25 | 686,900 | — | — | — | — | — |
| 2006-08-29 | $35.97 | $36.12 | $34.70 | $35.01 | 930,300 | — | — | — | — | — |
| 2006-08-28 | $35.39 | $36.26 | $35.34 | $36.03 | 595,600 | — | — | — | — | — |
| 2006-08-25 | $35.72 | $36.17 | $35.28 | $35.50 | 519,000 | — | — | — | — | — |
| 2006-08-24 | $35.96 | $36.46 | $35.27 | $35.96 | 792,800 | — | — | — | — | — |
| 2006-08-23 | $37.40 | $37.57 | $35.92 | $35.96 | 803,700 | — | — | — | — | — |
| 2006-08-22 | $36.74 | $37.55 | $36.74 | $37.20 | 641,900 | — | — | — | — | — |
| 2006-08-21 | $38.00 | $38.00 | $36.73 | $36.74 | 635,400 | — | — | — | — | — |
| 2006-08-18 | $37.54 | $38.25 | $36.96 | $38.00 | 1,287,900 | — | — | — | — | — |
| 2006-08-17 | $37.86 | $38.95 | $37.37 | $37.54 | 1,327,600 | — | — | — | — | — |
| 2006-08-16 | $35.85 | $38.25 | $35.70 | $38.06 | 2,259,100 | — | — | — | — | — |
| 2006-08-15 | $36.20 | $36.40 | $35.01 | $35.60 | 1,793,900 | — | — | — | — | — |
| 2006-08-14 | $36.00 | $36.36 | $35.46 | $35.65 | 984,800 | — | — | — | — | — |
| 2006-08-11 | $35.16 | $35.88 | $35.06 | $35.37 | 1,031,700 | — | — | — | — | — |
| 2006-08-10 | $34.94 | $35.88 | $34.87 | $35.39 | 1,649,700 | — | — | — | — | — |
| 2006-08-09 | $36.43 | $36.56 | $35.48 | $35.53 | 1,765,300 | — | — | — | — | — |
| 2006-08-08 | $37.80 | $38.13 | $36.12 | $36.18 | 1,262,800 | — | — | — | — | — |
| 2006-08-07 | $38.01 | $38.74 | $37.69 | $37.87 | 1,244,800 | — | — | — | — | — |
| 2006-08-04 | $38.60 | $39.24 | $37.52 | $38.53 | 1,850,300 | — | — | — | — | — |
| 2006-08-03 | $36.55 | $38.61 | $36.31 | $38.07 | 1,644,900 | — | — | — | — | — |
| 2006-08-02 | $36.24 | $37.32 | $36.22 | $36.86 | 1,469,000 | — | — | — | — | — |
| 2006-08-01 | $35.40 | $36.19 | $35.24 | $35.99 | 1,474,900 | — | — | — | — | — |
| 2006-07-31 | $35.65 | $36.37 | $35.22 | $35.96 | 2,326,700 | — | — | — | — | — |
| 2006-07-28 | $37.00 | $38.18 | $37.00 | $37.56 | 1,156,900 | — | — | — | — | — |
| 2006-07-27 | $38.65 | $39.20 | $36.70 | $36.89 | 1,761,000 | — | — | — | — | — |
| 2006-07-26 | $39.63 | $39.82 | $37.95 | $38.41 | 1,618,000 | — | — | — | — | — |
| 2006-07-25 | $38.60 | $40.40 | $38.12 | $39.82 | 2,271,700 | — | — | — | — | — |
| 2006-07-24 | $38.15 | $39.39 | $37.16 | $37.16 | 1,847,100 | — | — | — | — | — |
| 2006-07-21 | $38.20 | $38.25 | $37.01 | $37.81 | 1,591,500 | — | — | — | — | — |
| 2006-07-20 | $41.00 | $41.13 | $37.87 | $38.06 | 1,648,700 | — | — | — | — | — |
| 2006-07-19 | $38.40 | $40.93 | $38.40 | $40.46 | 1,777,200 | — | — | — | — | — |
| 2006-07-18 | $38.10 | $38.50 | $36.85 | $37.79 | 1,679,700 | — | — | — | — | — |
| 2006-07-17 | $38.60 | $39.25 | $37.96 | $38.10 | 1,175,000 | — | — | — | — | — |
| 2006-07-14 | $39.05 | $39.36 | $38.11 | $39.10 | 1,578,100 | — | — | — | — | — |
| 2006-07-13 | $39.80 | $40.70 | $39.11 | $39.53 | 2,054,600 | — | — | — | — | — |
| 2006-07-12 | $41.47 | $41.53 | $40.00 | $40.42 | 1,678,200 | — | — | — | — | — |
| 2006-07-11 | $41.95 | $42.10 | $40.53 | $41.22 | 1,962,700 | — | — | — | — | — |
| 2006-07-10 | $43.03 | $43.20 | $41.63 | $41.85 | 1,176,000 | — | — | — | — | — |
| 2006-07-07 | $44.80 | $44.82 | $42.64 | $42.78 | 1,342,600 | — | — | — | — | — |
| 2006-07-06 | $45.00 | $45.54 | $44.44 | $44.85 | 1,244,000 | — | — | — | — | — |
| 2006-07-05 | $46.15 | $46.15 | $44.13 | $44.66 | 1,890,900 | — | — | — | — | — |
| 2006-07-03 | $46.80 | $46.83 | $45.42 | $46.62 | 1,195,100 | — | — | — | — | — |
| 2006-06-30 | $45.25 | $47.50 | $44.25 | $47.50 | 4,064,100 | — | — | — | — | — |
| 2006-06-29 | $42.94 | $44.10 | $41.92 | $43.97 | 3,304,300 | — | — | — | — | — |
| 2006-06-28 | $43.69 | $44.20 | $42.68 | $43.05 | 2,510,300 | — | — | — | — | — |
| 2006-06-27 | $46.10 | $46.94 | $43.30 | $43.52 | 3,201,000 | — | — | — | — | — |
| 2006-06-26 | $42.70 | $44.55 | $42.30 | $43.16 | 2,134,400 | — | — | — | — | — |
| 2006-06-23 | $40.74 | $42.80 | $40.45 | $42.26 | 1,586,100 | — | — | — | — | — |
| 2006-06-22 | $40.50 | $41.18 | $40.10 | $40.74 | 1,582,400 | — | — | — | — | — |
| 2006-06-21 | $38.87 | $41.49 | $38.80 | $40.98 | 1,426,900 | — | — | — | — | — |
| 2006-06-20 | $39.40 | $39.93 | $38.90 | $38.97 | 1,245,600 | — | — | — | $0.17 | — |
| 2006-06-19 | $41.30 | $41.35 | $39.15 | $39.64 | 1,279,900 | — | — | — | — | — |
| 2006-06-16 | $41.54 | $41.80 | $40.22 | $40.66 | 1,669,700 | — | — | — | — | — |
| 2006-06-15 | $39.51 | $41.99 | $39.35 | $41.29 | 1,933,800 | — | — | — | — | — |
| 2006-06-14 | $38.24 | $39.10 | $38.23 | $39.01 | 1,692,800 | — | — | — | — | — |
| 2006-06-13 | $39.00 | $40.59 | $37.81 | $38.04 | 1,701,000 | — | — | — | — | — |
| 2006-06-12 | $40.80 | $41.25 | $39.06 | $39.09 | 1,324,100 | — | — | — | — | — |
| 2006-06-09 | $42.10 | $42.75 | $40.26 | $40.58 | 1,614,800 | — | — | — | — | — |
| 2006-06-08 | $42.20 | $42.20 | $39.95 | $41.67 | 2,966,200 | — | — | — | — | — |
| 2006-06-07 | $44.55 | $45.08 | $42.31 | $42.78 | 2,260,400 | — | — | — | — | — |
| 2006-06-06 | $47.40 | $47.51 | $43.00 | $44.10 | 2,832,800 | — | — | — | — | — |
| 2006-06-05 | $50.18 | $50.61 | $46.50 | $46.73 | 1,041,900 | — | — | — | — | — |
| 2006-06-02 | $51.25 | $51.75 | $49.20 | $50.18 | 676,400 | — | — | — | — | — |
| 2006-06-01 | $48.59 | $50.65 | $48.44 | $50.63 | 1,332,700 | — | — | — | — | — |
| 2006-05-31 | $48.25 | $50.42 | $48.02 | $48.73 | 1,848,000 | — | — | — | — | — |
| 2006-05-30 | $49.85 | $49.85 | $47.33 | $47.36 | 1,010,300 | — | — | — | — | — |
| 2006-05-26 | $50.55 | $51.24 | $49.70 | $50.54 | 904,800 | — | — | — | — | — |
| 2006-05-25 | $49.35 | $50.91 | $48.09 | $50.46 | 1,468,400 | — | — | — | — | — |
| 2006-05-24 | $49.22 | $49.91 | $46.60 | $48.11 | 1,451,900 | — | — | — | — | — |
| 2006-05-23 | $50.25 | $51.00 | $49.10 | $49.42 | 2,345,900 | — | — | — | — | — |
| 2006-05-22 | $51.50 | $51.51 | $47.82 | $48.89 | 1,910,300 | — | — | — | — | — |
| 2006-05-19 | $49.97 | $52.25 | $48.30 | $52.21 | 2,945,200 | — | — | — | — | — |
| 2006-05-18 | $50.68 | $51.41 | $49.55 | $49.72 | 2,047,600 | — | — | — | — | — |
| 2006-05-17 | $52.30 | $52.79 | $50.50 | $50.52 | 2,353,400 | — | — | — | — | — |
| 2006-05-16 | $53.75 | $54.68 | $52.52 | $52.78 | 1,803,900 | — | — | — | — | — |
| 2006-05-15 | $55.10 | $55.10 | $51.36 | $53.66 | 2,148,900 | — | — | — | — | — |
| 2006-05-12 | $58.82 | $58.83 | $55.42 | $55.52 | 1,722,600 | — | — | — | — | — |
| 2006-05-11 | $60.80 | $62.19 | $58.77 | $59.07 | 1,643,200 | — | — | — | — | — |
| 2006-05-10 | $61.30 | $62.20 | $60.12 | $60.65 | 1,657,900 | — | — | — | — | — |
| 2006-05-09 | $65.14 | $65.15 | $60.51 | $61.30 | 1,851,800 | — | — | — | — | — |
| 2006-05-08 | $66.06 | $66.38 | $64.75 | $65.13 | 780,500 | — | — | — | — | — |
| 2006-05-05 | $64.85 | $66.00 | $64.70 | $65.86 | 1,068,700 | — | — | — | — | — |
| 2006-05-04 | $64.77 | $65.24 | $63.90 | $64.85 | 1,154,600 | — | — | — | — | — |
| 2006-05-03 | $67.03 | $67.39 | $62.52 | $64.52 | 3,048,700 | — | — | — | — | — |
| 2006-05-02 | $68.50 | $69.80 | $67.10 | $69.65 | 1,650,300 | — | — | — | — | — |
| 2006-05-01 | $66.80 | $68.98 | $66.80 | $68.50 | 1,238,300 | — | — | — | — | — |
| 2006-04-28 | $65.90 | $67.38 | $65.60 | $66.25 | 922,100 | — | — | — | — | — |
| 2006-04-27 | $67.00 | $68.20 | $64.25 | $66.72 | 1,609,300 | — | — | — | — | — |
| 2006-04-26 | $70.96 | $72.50 | $67.56 | $68.20 | 1,214,000 | — | — | — | — | — |
| 2006-04-25 | $70.47 | $71.09 | $67.70 | $70.96 | 1,065,400 | — | — | — | — | — |
| 2006-04-24 | $72.33 | $72.70 | $69.69 | $70.47 | 1,010,600 | — | — | — | — | — |
| 2006-04-21 | $72.52 | $72.53 | $70.71 | $72.33 | 801,800 | — | — | — | — | — |
| 2006-04-20 | $73.20 | $73.25 | $71.27 | $72.52 | 548,900 | — | — | — | — | — |
| 2006-04-19 | $74.00 | $74.20 | $71.95 | $72.55 | 994,300 | — | — | — | — | — |
| 2006-04-18 | $71.25 | $74.55 | $70.37 | $74.30 | 1,281,100 | — | — | — | — | — |
| 2006-04-17 | $71.75 | $73.23 | $70.01 | $70.35 | 911,200 | — | — | — | — | — |
| 2006-04-13 | $68.60 | $71.74 | $67.76 | $71.41 | 1,127,300 | — | — | — | — | — |
| 2006-04-12 | $68.05 | $68.75 | $67.02 | $67.62 | 1,704,300 | — | — | — | — | — |
| 2006-04-11 | $69.73 | $70.70 | $67.50 | $68.04 | 1,411,300 | — | — | — | — | — |
| 2006-04-10 | $71.98 | $71.98 | $69.25 | $69.73 | 901,600 | — | — | — | — | — |
| 2006-04-07 | $71.05 | $71.99 | $70.55 | $71.09 | 827,600 | — | — | — | — | — |
| 2006-04-06 | $72.55 | $72.55 | $69.25 | $70.18 | 1,023,100 | — | — | — | — | — |
| 2006-04-05 | $68.81 | $71.65 | $68.41 | $71.50 | 1,430,700 | — | — | — | — | — |
| 2006-04-04 | $67.30 | $69.23 | $66.89 | $68.80 | 1,495,700 | — | — | — | — | — |
| 2006-04-03 | $65.00 | $66.28 | $64.20 | $65.84 | 1,160,400 | — | — | — | — | — |
| 2006-03-31 | $62.87 | $63.91 | $62.22 | $63.76 | 1,293,500 | — | — | — | — | — |
| 2006-03-30 | $62.75 | $64.03 | $62.06 | $62.97 | 1,369,400 | — | — | — | — | — |
| 2006-03-29 | $60.47 | $62.15 | $59.87 | $61.59 | 867,300 | — | — | — | — | — |
| 2006-03-28 | $61.95 | $62.11 | $59.54 | $60.47 | 648,100 | — | — | — | — | — |
| 2006-03-27 | $62.00 | $63.00 | $61.00 | $61.55 | 593,300 | — | — | — | — | — |
| 2006-03-24 | $59.35 | $62.24 | $59.01 | $61.74 | 928,300 | — | — | — | — | — |
| 2006-03-23 | $59.00 | $60.98 | $58.81 | $60.50 | 941,400 | — | — | — | — | — |
| 2006-03-22 | $58.54 | $59.30 | $57.50 | $57.97 | 1,107,400 | — | — | — | — | — |
| 2006-03-21 | $60.87 | $60.88 | $57.92 | $58.54 | 1,286,200 | — | — | — | — | — |
| 2006-03-20 | $61.68 | $61.90 | $60.50 | $60.88 | 1,216,200 | — | — | — | $0.17 | — |
| 2006-03-17 | $58.50 | $60.50 | $58.13 | $59.97 | 1,330,800 | — | — | — | — | — |
| 2006-03-16 | $59.00 | $59.70 | $57.91 | $58.35 | 1,391,800 | — | — | — | — | — |
| 2006-03-15 | $55.00 | $59.01 | $54.50 | $58.65 | 2,075,400 | — | — | — | — | — |
| 2006-03-14 | $53.40 | $53.92 | $52.65 | $53.80 | 1,116,400 | — | — | — | — | — |
| 2006-03-13 | $53.00 | $54.05 | $52.54 | $52.81 | 830,000 | — | — | — | — | — |
| 2006-03-10 | $52.80 | $53.58 | $52.46 | $52.90 | 645,200 | — | — | — | — | — |
| 2006-03-09 | $52.20 | $53.20 | $52.19 | $52.62 | 673,700 | — | — | — | — | — |
| 2006-03-08 | $50.90 | $51.92 | $50.60 | $51.56 | 1,586,000 | — | — | — | — | — |
| 2006-03-07 | $54.80 | $54.80 | $49.36 | $50.04 | 1,439,400 | — | — | — | — | — |
| 2006-03-06 | $55.10 | $56.94 | $54.50 | $54.99 | 798,900 | — | — | — | — | — |
| 2006-03-03 | $54.66 | $55.33 | $53.78 | $54.72 | 427,800 | — | — | — | — | — |
| 2006-03-02 | $55.49 | $55.79 | $54.52 | $54.86 | 612,600 | — | — | — | — | — |
| 2006-03-01 | $54.50 | $55.04 | $53.98 | $54.94 | 427,000 | — | — | — | — | — |
| 2006-02-28 | $55.05 | $55.10 | $53.58 | $54.13 | 835,100 | — | — | — | — | — |
| 2006-02-27 | $54.60 | $55.27 | $54.00 | $55.05 | 1,881,400 | — | — | — | — | 3-for-1 |
| 2006-02-24 | $54.86 | $55.06 | $54.50 | $54.86 | 753,300 | — | — | — | — | — |
| 2006-02-23 | $54.67 | $56.11 | $54.05 | $54.86 | 758,100 | — | — | — | — | — |
| 2006-02-22 | $54.77 | $55.47 | $54.20 | $54.56 | 1,072,200 | — | — | — | — | — |
| 2006-02-21 | $54.55 | $55.01 | $54.01 | $54.77 | 830,700 | — | — | — | — | — |
| 2006-02-17 | $54.22 | $54.43 | $53.77 | $54.21 | 1,165,800 | — | — | — | — | — |
| 2006-02-16 | $54.00 | $54.59 | $53.78 | $54.15 | 968,700 | — | — | — | — | — |
| 2006-02-15 | $53.27 | $54.34 | $52.67 | $53.70 | 1,239,300 | — | — | — | — | — |
| 2006-02-14 | $52.10 | $53.82 | $51.14 | $53.48 | 1,470,900 | — | — | — | — | — |
| 2006-02-13 | $52.31 | $52.63 | $51.68 | $52.18 | 1,052,100 | — | — | — | — | — |
| 2006-02-10 | $52.98 | $52.98 | $51.67 | $52.31 | 1,493,100 | — | — | — | — | — |
| 2006-02-09 | $53.67 | $54.16 | $52.82 | $53.07 | 1,669,800 | — | — | — | — | — |
| 2006-02-08 | $52.20 | $52.85 | $51.70 | $52.69 | 1,494,000 | — | — | — | — | — |
| 2006-02-07 | $52.58 | $52.67 | $51.72 | $52.20 | 1,509,900 | — | — | — | — | — |
| 2006-02-06 | $53.58 | $53.94 | $51.60 | $52.72 | 1,669,200 | — | — | — | — | — |
| 2006-02-03 | $50.43 | $52.62 | $50.14 | $52.23 | 1,483,200 | — | — | — | — | — |
| 2006-02-02 | $52.47 | $52.67 | $50.10 | $50.43 | 1,650,000 | — | — | — | — | — |
| 2006-02-01 | $54.33 | $54.62 | $53.00 | $53.13 | 1,116,900 | — | — | — | — | — |
| 2006-01-31 | $55.67 | $56.00 | $53.81 | $54.30 | 2,086,500 | — | — | — | — | — |
| 2006-01-30 | $55.04 | $57.12 | $54.84 | $56.80 | 1,351,800 | — | — | — | — | — |
| 2006-01-27 | $54.67 | $57.57 | $53.83 | $54.50 | 3,283,500 | — | — | — | — | — |
| 2006-01-26 | $50.00 | $55.50 | $48.85 | $54.46 | 5,887,500 | — | — | — | — | — |
| 2006-01-25 | $43.33 | $43.38 | $41.90 | $42.99 | 938,400 | — | — | — | — | — |
| 2006-01-24 | $41.92 | $43.54 | $41.71 | $43.33 | 1,997,100 | — | — | — | — | — |
| 2006-01-23 | $39.30 | $40.26 | $39.27 | $40.16 | 512,700 | — | — | — | — | — |
| 2006-01-20 | $39.62 | $39.80 | $39.13 | $39.21 | 516,900 | — | — | — | — | — |
| 2006-01-19 | $40.21 | $40.21 | $39.05 | $39.55 | 1,021,200 | — | — | — | — | — |
| 2006-01-18 | $39.90 | $40.70 | $39.88 | $40.21 | 476,700 | — | — | — | — | — |
| 2006-01-17 | $40.43 | $40.74 | $39.87 | $40.08 | 429,600 | — | — | — | — | — |
| 2006-01-13 | $40.58 | $40.81 | $40.38 | $40.67 | 315,600 | — | — | — | — | — |
| 2006-01-12 | $41.25 | $41.47 | $40.47 | $40.68 | 672,600 | — | — | — | — | — |
| 2006-01-11 | $42.21 | $42.21 | $41.17 | $41.42 | 735,000 | — | — | — | — | — |
| 2006-01-10 | $41.59 | $42.36 | $41.59 | $42.21 | 315,000 | — | — | — | — | — |
| 2006-01-09 | $41.10 | $42.37 | $41.08 | $42.16 | 463,500 | — | — | — | — | — |
| 2006-01-06 | $41.45 | $41.57 | $41.17 | $41.43 | 747,600 | — | — | — | — | — |
| 2006-01-05 | $41.42 | $41.81 | $41.42 | $41.45 | 382,200 | — | — | — | — | — |
| 2006-01-04 | $41.34 | $41.45 | $41.07 | $41.41 | 483,900 | — | — | — | — | — |
| 2006-01-03 | $41.05 | $41.46 | $40.55 | $41.33 | 708,900 | — | — | — | — | — |
| 2005-12-30 | $41.05 | $41.20 | $40.60 | $40.79 | 630,000 | — | — | — | — | — |
| 2005-12-29 | $40.97 | $41.42 | $40.70 | $41.29 | 452,700 | — | — | — | — | — |
| 2005-12-28 | $40.83 | $41.17 | $40.67 | $41.01 | 465,000 | — | — | — | — | — |
| 2005-12-27 | $40.67 | $41.25 | $40.65 | $40.83 | 515,400 | — | — | — | — | — |
| 2005-12-23 | $40.43 | $40.88 | $40.32 | $40.77 | 323,400 | — | — | — | — | — |
| 2005-12-22 | $40.23 | $40.44 | $40.17 | $40.38 | 164,100 | — | — | — | — | — |
| 2005-12-21 | $39.89 | $40.51 | $39.82 | $40.27 | 326,400 | — | — | — | — | — |
| 2005-12-20 | $39.47 | $40.29 | $39.10 | $39.56 | 368,400 | — | — | — | $0.10 | — |
| 2005-12-19 | $40.17 | $40.19 | $39.67 | $39.72 | 461,400 | — | — | — | — | — |
| 2005-12-16 | $40.55 | $41.08 | $40.35 | $40.40 | 661,800 | — | — | — | — | — |
| 2005-12-15 | $41.62 | $41.62 | $40.33 | $40.45 | 595,800 | — | — | — | — | — |
| 2005-12-14 | $40.88 | $42.06 | $40.78 | $41.63 | 755,400 | — | — | — | — | — |
| 2005-12-13 | $40.56 | $41.09 | $40.40 | $40.96 | 565,500 | — | — | — | — | — |
| 2005-12-12 | $39.83 | $40.85 | $39.79 | $40.63 | 544,800 | — | — | — | — | — |
| 2005-12-09 | $39.67 | $40.05 | $39.35 | $39.93 | 291,000 | — | — | — | — | — |
| 2005-12-08 | $39.12 | $40.50 | $38.86 | $40.01 | 615,000 | — | — | — | — | — |
| 2005-12-07 | $39.64 | $39.97 | $39.00 | $39.20 | 525,000 | — | — | — | — | — |
| 2005-12-06 | $38.97 | $40.26 | $38.93 | $39.83 | 698,100 | — | — | — | — | — |
| 2005-12-05 | $39.57 | $39.72 | $39.11 | $39.61 | 433,500 | — | — | — | — | — |
| 2005-12-02 | $39.97 | $40.31 | $39.77 | $40.20 | 692,100 | — | — | — | — | — |
| 2005-12-01 | $39.05 | $39.86 | $38.90 | $39.86 | 1,017,000 | — | — | — | — | — |
| 2005-11-30 | $37.46 | $38.57 | $37.45 | $38.30 | 648,300 | — | — | — | — | — |
| 2005-11-29 | $37.00 | $38.53 | $37.00 | $37.40 | 670,800 | — | — | — | — | — |
| 2005-11-28 | $38.00 | $38.00 | $36.93 | $36.95 | 856,200 | — | — | — | — | — |
| 2005-11-25 | $38.18 | $38.27 | $38.01 | $38.02 | 249,000 | — | — | — | — | — |
| 2005-11-23 | $39.10 | $39.58 | $38.41 | $38.49 | 466,800 | — | — | — | — | — |
| 2005-11-22 | $38.72 | $39.33 | $38.17 | $39.10 | 408,300 | — | — | — | — | — |
| 2005-11-21 | $38.62 | $38.90 | $38.08 | $38.72 | 493,500 | — | — | — | — | — |
| 2005-11-18 | $38.33 | $38.77 | $37.85 | $38.70 | 1,238,400 | — | — | — | — | — |
| 2005-11-17 | $36.57 | $37.53 | $36.23 | $37.43 | 690,000 | — | — | — | — | — |
| 2005-11-16 | $35.95 | $36.13 | $35.01 | $36.07 | 447,900 | — | — | — | — | — |
| 2005-11-15 | $36.84 | $36.93 | $35.92 | $35.95 | 319,200 | — | — | — | — | — |
| 2005-11-14 | $37.07 | $37.15 | $36.47 | $36.67 | 310,800 | — | — | — | — | — |
| 2005-11-11 | $36.65 | $36.83 | $36.48 | $36.73 | 295,800 | — | — | — | — | — |
| 2005-11-10 | $36.07 | $36.82 | $35.47 | $36.65 | 569,700 | — | — | — | — | — |
| 2005-11-09 | $36.20 | $36.69 | $35.70 | $35.94 | 1,066,500 | — | — | — | — | — |
| 2005-11-08 | $37.00 | $37.00 | $36.10 | $36.21 | 1,392,900 | — | — | — | — | — |
| 2005-11-07 | $38.72 | $39.00 | $37.58 | $38.08 | 616,200 | — | — | — | — | — |
| 2005-11-04 | $38.53 | $38.84 | $37.85 | $38.79 | 647,400 | — | — | — | — | — |
| 2005-11-03 | $39.05 | $39.55 | $38.27 | $38.53 | 876,300 | — | — | — | — | — |
| 2005-11-02 | $35.17 | $39.33 | $35.17 | $38.72 | 2,059,500 | — | — | — | — | — |
| 2005-11-01 | $35.58 | $35.58 | $34.67 | $34.98 | 889,500 | — | — | — | — | — |
| 2005-10-31 | $34.40 | $35.78 | $34.40 | $35.50 | 555,000 | — | — | — | — | — |
| 2005-10-28 | $34.17 | $34.50 | $33.69 | $34.32 | 681,000 | — | — | — | — | — |
| 2005-10-27 | $35.72 | $35.72 | $33.67 | $33.93 | 659,700 | — | — | — | — | — |
| 2005-10-26 | $36.17 | $36.69 | $35.69 | $35.70 | 321,300 | — | — | — | — | — |
| 2005-10-25 | $36.80 | $37.00 | $35.50 | $36.17 | 411,900 | — | — | — | — | — |
| 2005-10-24 | $35.67 | $36.85 | $35.65 | $36.80 | 600,300 | — | — | — | — | — |
| 2005-10-21 | $34.93 | $36.00 | $34.93 | $35.55 | 637,500 | — | — | — | — | — |
| 2005-10-20 | $36.03 | $36.48 | $34.49 | $34.80 | 872,700 | — | — | — | — | — |
| 2005-10-19 | $34.50 | $35.79 | $33.46 | $35.74 | 976,200 | — | — | — | — | — |
| 2005-10-18 | $35.29 | $35.42 | $34.38 | $34.50 | 672,900 | — | — | — | — | — |
| 2005-10-17 | $35.45 | $35.72 | $34.77 | $35.26 | 408,000 | — | — | — | — | — |
| 2005-10-14 | $35.57 | $35.57 | $34.33 | $35.37 | 879,000 | — | — | — | — | — |
| 2005-10-13 | $34.70 | $35.17 | $33.88 | $34.74 | 882,000 | — | — | — | — | — |
| 2005-10-12 | $36.42 | $36.47 | $34.67 | $35.31 | 957,600 | — | — | — | — | — |
| 2005-10-11 | $37.00 | $37.27 | $36.30 | $36.39 | 724,500 | — | — | — | — | — |
| 2005-10-10 | $37.90 | $37.90 | $36.42 | $36.48 | 824,700 | — | — | — | — | — |
| 2005-10-07 | $37.66 | $38.06 | $37.10 | $37.91 | 621,000 | — | — | — | — | — |
| 2005-10-06 | $38.20 | $38.62 | $37.01 | $37.54 | 913,800 | — | — | — | — | — |
| 2005-10-05 | $40.13 | $40.13 | $38.20 | $38.63 | 618,300 | — | — | — | — | — |
| 2005-10-04 | $41.63 | $41.63 | $39.97 | $40.00 | 491,700 | — | — | — | $0.10 | — |
| 2005-10-03 | $41.00 | $42.06 | $40.78 | $41.40 | 782,700 | — | — | — | — | — |
| 2005-09-30 | $39.38 | $41.17 | $39.34 | $40.46 | 854,400 | — | — | — | — | — |
| 2005-09-29 | $38.61 | $39.36 | $38.07 | $39.32 | 673,800 | — | — | — | — | — |
| 2005-09-28 | $39.47 | $39.54 | $38.61 | $38.61 | 570,900 | — | — | — | — | — |
| 2005-09-27 | $39.10 | $40.08 | $39.00 | $39.73 | 735,300 | — | — | — | — | — |
| 2005-09-26 | $38.98 | $39.23 | $38.23 | $39.17 | 728,700 | — | — | — | — | — |
| 2005-09-23 | $39.08 | $39.08 | $38.15 | $38.23 | 1,063,800 | — | — | — | — | — |
| 2005-09-22 | $38.74 | $39.10 | $38.58 | $38.90 | 1,256,100 | — | — | — | — | — |
| 2005-09-21 | $39.07 | $39.28 | $38.69 | $38.74 | 688,500 | — | — | — | — | — |
| 2005-09-20 | $39.81 | $40.07 | $38.75 | $39.14 | 682,500 | — | — | — | — | — |
| 2005-09-19 | $40.23 | $40.40 | $39.45 | $39.82 | 412,800 | — | — | — | — | — |
| 2005-09-16 | $39.61 | $40.17 | $39.59 | $40.09 | 843,900 | — | — | — | — | — |
| 2005-09-15 | $38.72 | $39.67 | $38.72 | $39.30 | 552,300 | — | — | — | — | — |
| 2005-09-14 | $39.33 | $39.58 | $38.68 | $39.18 | 340,200 | — | — | — | — | — |
| 2005-09-13 | $39.85 | $39.85 | $39.03 | $39.33 | 357,600 | — | — | — | — | — |
| 2005-09-12 | $40.25 | $40.27 | $39.63 | $39.85 | 477,300 | — | — | — | — | — |
| 2005-09-09 | $38.33 | $40.24 | $38.33 | $40.16 | 809,100 | — | — | — | — | — |
| 2005-09-08 | $39.39 | $39.39 | $38.01 | $38.21 | 838,800 | — | — | — | — | — |
| 2005-09-07 | $39.93 | $40.17 | $39.20 | $39.38 | 783,600 | — | — | — | — | — |
| 2005-09-06 | $38.33 | $39.93 | $38.24 | $39.93 | 1,333,500 | — | — | — | — | — |
| 2005-09-02 | $38.17 | $38.17 | $36.50 | $37.73 | 626,100 | — | — | — | — | — |
| 2005-09-01 | $38.67 | $39.05 | $37.21 | $37.74 | 770,700 | — | — | — | — | — |
| 2005-08-31 | $35.36 | $38.00 | $35.33 | $37.55 | 1,680,300 | — | — | — | — | — |
| 2005-08-30 | $34.62 | $35.16 | $34.58 | $35.03 | 379,500 | — | — | — | — | — |
| 2005-08-29 | $33.33 | $34.47 | $33.15 | $34.39 | 431,100 | — | — | — | — | — |
| 2005-08-26 | $34.41 | $34.41 | $33.48 | $33.48 | 470,700 | — | — | — | — | — |
| 2005-08-25 | $34.80 | $34.87 | $34.34 | $34.49 | 231,300 | — | — | — | — | — |
| 2005-08-24 | $34.24 | $35.15 | $33.76 | $34.53 | 399,900 | — | — | — | — | — |
| 2005-08-23 | $34.98 | $34.99 | $34.02 | $34.51 | 450,900 | — | — | — | — | — |
| 2005-08-22 | $34.93 | $35.02 | $34.52 | $34.86 | 310,800 | — | — | — | — | — |
| 2005-08-19 | $34.58 | $35.12 | $34.42 | $35.08 | 510,000 | — | — | — | — | — |
| 2005-08-18 | $35.18 | $35.18 | $34.40 | $34.50 | 400,500 | — | — | — | — | — |
| 2005-08-17 | $35.30 | $35.60 | $35.01 | $35.18 | 254,700 | — | — | — | — | — |
| 2005-08-16 | $35.79 | $35.83 | $35.21 | $35.38 | 361,800 | — | — | — | — | — |
| 2005-08-15 | $35.90 | $36.01 | $35.48 | $35.79 | 272,100 | — | — | — | — | — |
| 2005-08-12 | $35.58 | $35.98 | $34.96 | $35.76 | 380,100 | — | — | — | — | — |
| 2005-08-11 | $35.48 | $35.69 | $35.23 | $35.58 | 273,000 | — | — | — | — | — |
| 2005-08-10 | $35.00 | $35.80 | $34.98 | $35.48 | 553,200 | — | — | — | — | — |
| 2005-08-09 | $34.50 | $35.17 | $34.50 | $34.82 | 561,000 | — | — | — | — | — |
| 2005-08-08 | $35.08 | $35.10 | $34.31 | $34.34 | 632,400 | — | — | — | — | — |
| 2005-08-05 | $36.01 | $36.05 | $34.32 | $35.08 | 646,500 | — | — | — | — | — |
| 2005-08-04 | $35.80 | $36.22 | $35.66 | $36.01 | 496,800 | — | — | — | — | — |
| 2005-08-03 | $36.07 | $36.08 | $35.68 | $35.97 | 343,800 | — | — | — | — | — |
| 2005-08-02 | $37.33 | $37.35 | $35.93 | $36.07 | 1,105,200 | — | — | — | — | — |
| 2005-08-01 | $34.23 | $35.12 | $34.17 | $35.03 | 1,002,000 | — | — | — | — | — |
| 2005-07-29 | $34.26 | $34.33 | $33.93 | $34.23 | 360,600 | — | — | — | — | — |
| 2005-07-28 | $33.15 | $34.31 | $33.15 | $34.28 | 627,900 | — | — | — | — | — |
| 2005-07-27 | $33.09 | $33.18 | $32.66 | $33.09 | 210,600 | — | — | — | — | — |
| 2005-07-26 | $32.70 | $33.09 | $32.32 | $33.02 | 221,700 | — | — | — | — | — |
| 2005-07-25 | $33.03 | $33.19 | $32.68 | $32.70 | 280,200 | — | — | — | — | — |
| 2005-07-22 | $32.70 | $33.14 | $32.70 | $33.01 | 495,000 | — | — | — | — | — |
| 2005-07-21 | $32.92 | $33.01 | $32.32 | $32.66 | 326,100 | — | — | — | — | — |
| 2005-07-20 | $32.26 | $33.03 | $32.13 | $33.00 | 162,600 | — | — | — | — | — |
| 2005-07-19 | $31.87 | $32.32 | $31.87 | $32.20 | 162,900 | — | — | — | — | — |
| 2005-07-18 | $31.34 | $32.11 | $31.21 | $31.84 | 333,900 | — | — | — | — | — |
| 2005-07-15 | $31.66 | $31.81 | $31.53 | $31.67 | 358,200 | — | — | — | — | — |
| 2005-07-14 | $31.99 | $32.16 | $31.51 | $31.66 | 391,500 | — | — | — | — | — |
| 2005-07-13 | $32.20 | $32.34 | $31.90 | $31.99 | 303,600 | — | — | — | — | — |
| 2005-07-12 | $32.64 | $32.64 | $32.08 | $32.16 | 488,100 | — | — | — | — | — |
| 2005-07-11 | $32.63 | $32.96 | $32.62 | $32.67 | 242,700 | — | — | — | — | — |
| 2005-07-08 | $31.90 | $32.66 | $31.88 | $32.62 | 275,100 | — | — | — | — | — |
| 2005-07-07 | $31.53 | $32.08 | $31.28 | $31.98 | 363,600 | — | — | — | — | — |
| 2005-07-06 | $32.00 | $32.06 | $31.65 | $31.70 | 231,600 | — | — | — | — | — |
| 2005-07-05 | $31.17 | $32.06 | $31.10 | $32.06 | 352,200 | — | — | — | — | — |
| 2005-07-01 | $30.86 | $31.31 | $30.78 | $31.17 | 203,400 | — | — | — | — | — |
| 2005-06-30 | $31.23 | $31.60 | $30.86 | $30.86 | 362,700 | — | — | — | — | — |
| 2005-06-29 | $31.50 | $31.65 | $30.94 | $31.17 | 264,300 | — | — | — | — | — |
| 2005-06-28 | $30.64 | $31.35 | $30.60 | $31.35 | 322,200 | — | — | — | — | — |
| 2005-06-27 | $29.91 | $30.69 | $29.51 | $30.50 | 344,100 | — | — | — | — | — |
| 2005-06-24 | $30.33 | $30.41 | $29.80 | $29.86 | 475,500 | — | — | — | — | — |
| 2005-06-23 | $31.23 | $31.23 | $30.30 | $30.30 | 373,200 | — | — | — | — | — |
| 2005-06-22 | $31.14 | $31.45 | $30.87 | $31.13 | 429,600 | — | — | — | — | — |
| 2005-06-21 | $31.14 | $31.37 | $31.07 | $31.08 | 333,600 | — | — | — | $0.10 | — |
| 2005-06-20 | $31.58 | $31.63 | $31.10 | $31.24 | 417,600 | — | — | — | — | — |
| 2005-06-17 | $31.63 | $31.67 | $31.36 | $31.67 | 516,000 | — | — | — | — | — |
| 2005-06-16 | $31.30 | $31.72 | $31.20 | $31.57 | 285,000 | — | — | — | — | — |
| 2005-06-15 | $31.03 | $31.32 | $30.93 | $31.24 | 429,000 | — | — | — | — | — |
| 2005-06-14 | $30.28 | $30.95 | $30.17 | $30.90 | 518,100 | — | — | — | — | — |
| 2005-06-13 | $29.94 | $30.34 | $29.94 | $30.32 | 436,800 | — | — | — | — | — |
| 2005-06-10 | $30.15 | $30.15 | $29.90 | $29.93 | 409,500 | — | — | — | — | — |
| 2005-06-09 | $29.59 | $30.15 | $29.43 | $30.15 | 470,400 | — | — | — | — | — |
| 2005-06-08 | $29.38 | $29.82 | $29.38 | $29.51 | 260,400 | — | — | — | — | — |
| 2005-06-07 | $29.33 | $29.86 | $29.33 | $29.39 | 473,400 | — | — | — | — | — |
| 2005-06-06 | $29.37 | $29.43 | $29.24 | $29.33 | 582,900 | — | — | — | — | — |
| 2005-06-03 | $29.55 | $29.64 | $29.31 | $29.36 | 263,700 | — | — | — | — | — |
| 2005-06-02 | $29.73 | $29.73 | $29.43 | $29.52 | 483,900 | — | — | — | — | — |
| 2005-06-01 | $29.23 | $29.96 | $29.23 | $29.75 | 418,500 | — | — | — | — | — |
| 2005-05-31 | $30.00 | $30.00 | $29.06 | $29.22 | 885,300 | — | — | — | — | — |
| 2005-05-27 | $30.62 | $30.62 | $30.03 | $30.20 | 346,500 | — | — | — | — | — |
| 2005-05-26 | $29.97 | $30.45 | $29.90 | $30.37 | 715,800 | — | — | — | — | — |
| 2005-05-25 | $29.62 | $29.87 | $29.44 | $29.74 | 568,800 | — | — | — | — | — |
| 2005-05-24 | $29.40 | $29.64 | $29.22 | $29.42 | 436,800 | — | — | — | — | — |
| 2005-05-23 | $28.88 | $29.65 | $28.79 | $29.40 | 396,600 | — | — | — | — | — |
| 2005-05-20 | $28.72 | $28.76 | $28.45 | $28.69 | 643,500 | — | — | — | — | — |
| 2005-05-19 | $28.62 | $28.87 | $28.47 | $28.72 | 332,700 | — | — | — | — | — |
| 2005-05-18 | $27.65 | $28.67 | $27.39 | $28.59 | 477,300 | — | — | — | — | — |
| 2005-05-17 | $26.98 | $27.53 | $26.74 | $27.40 | 162,000 | — | — | — | — | — |
| 2005-05-16 | $26.79 | $27.20 | $26.68 | $26.98 | 208,800 | — | — | — | — | — |
| 2005-05-13 | $26.72 | $26.90 | $26.47 | $26.79 | 557,100 | — | — | — | — | — |
| 2005-05-12 | $26.95 | $27.51 | $26.74 | $26.92 | 602,100 | — | — | — | — | — |
| 2005-05-11 | $26.75 | $27.04 | $26.52 | $26.95 | 256,800 | — | — | — | — | — |
| 2005-05-10 | $27.23 | $27.23 | $26.81 | $26.89 | 237,300 | — | — | — | — | — |
| 2005-05-09 | $26.88 | $27.38 | $26.59 | $27.29 | 277,500 | — | — | — | — | — |
| 2005-05-06 | $26.50 | $27.07 | $26.41 | $26.88 | 499,800 | — | — | — | — | — |
| 2005-05-05 | $26.37 | $26.75 | $26.31 | $26.49 | 518,400 | — | — | — | — | — |
| 2005-05-04 | $25.68 | $26.72 | $25.21 | $26.43 | 805,800 | — | — | — | — | — |
| 2005-05-03 | $25.69 | $25.73 | $25.01 | $25.13 | 305,700 | — | — | — | — | — |
| 2005-05-02 | $25.17 | $25.69 | $25.15 | $25.69 | 221,400 | — | — | — | — | — |
| 2005-04-29 | $25.14 | $25.28 | $24.83 | $25.08 | 347,100 | — | — | — | — | — |
| 2005-04-28 | $25.69 | $25.74 | $25.13 | $25.13 | 291,000 | — | — | — | — | — |
| 2005-04-27 | $25.77 | $26.05 | $25.41 | $25.86 | 371,100 | — | — | — | — | — |
| 2005-04-26 | $26.03 | $26.24 | $25.72 | $25.77 | 267,600 | — | — | — | — | — |
| 2005-04-25 | $25.82 | $26.21 | $25.73 | $26.12 | 351,900 | — | — | — | — | — |
| 2005-04-22 | $26.59 | $26.59 | $25.43 | $25.77 | 480,300 | — | — | — | — | — |
| 2005-04-21 | $26.49 | $26.58 | $26.34 | $26.54 | 453,900 | — | — | — | — | — |
| 2005-04-20 | $26.47 | $26.67 | $26.33 | $26.48 | 747,000 | — | — | — | — | — |
| 2005-04-19 | $26.03 | $26.54 | $25.98 | $26.49 | 464,400 | — | — | — | — | — |
| 2005-04-18 | $25.78 | $26.33 | $25.67 | $26.11 | 323,100 | — | — | — | — | — |
| 2005-04-15 | $26.67 | $26.71 | $25.58 | $25.58 | 446,400 | — | — | — | — | — |
| 2005-04-14 | $27.86 | $27.86 | $26.67 | $26.67 | 552,600 | — | — | — | — | — |
| 2005-04-13 | $28.13 | $28.22 | $27.68 | $27.83 | 275,700 | — | — | — | — | — |
| 2005-04-12 | $27.47 | $28.30 | $27.21 | $28.13 | 385,200 | — | — | — | — | — |
| 2005-04-11 | $27.71 | $27.95 | $27.40 | $27.55 | 365,100 | — | — | — | — | — |
| 2005-04-08 | $27.86 | $27.86 | $27.40 | $27.71 | 336,600 | — | — | — | — | — |
| 2005-04-07 | $27.76 | $28.27 | $27.60 | $27.78 | 224,700 | — | — | — | — | — |
| 2005-04-06 | $27.73 | $27.86 | $27.50 | $27.80 | 486,000 | — | — | — | — | — |
| 2005-04-05 | $27.54 | $27.66 | $26.96 | $27.60 | 548,400 | — | — | — | — | — |
| 2005-04-04 | $27.33 | $27.69 | $27.10 | $27.54 | 319,500 | — | — | — | — | — |
| 2005-04-01 | $27.11 | $27.55 | $26.93 | $27.39 | 412,800 | — | — | — | — | — |
| 2005-03-31 | $26.89 | $26.98 | $26.68 | $26.98 | 422,400 | — | — | — | — | — |
| 2005-03-30 | $26.95 | $27.20 | $26.80 | $26.89 | 298,800 | — | — | — | — | — |
| 2005-03-29 | $27.47 | $27.73 | $26.84 | $26.93 | 378,300 | — | — | — | — | — |
| 2005-03-28 | $27.58 | $27.73 | $27.45 | $27.50 | 395,100 | — | — | — | — | — |
| 2005-03-24 | $27.57 | $27.75 | $27.39 | $27.50 | 441,300 | — | — | — | — | — |
| 2005-03-23 | $27.51 | $27.60 | $27.20 | $27.45 | 227,100 | — | — | — | — | — |
| 2005-03-22 | $27.37 | $27.96 | $27.37 | $27.48 | 351,600 | — | — | — | — | — |
| 2005-03-21 | $27.66 | $27.66 | $27.29 | $27.44 | 265,200 | — | — | — | $0.10 | — |
| 2005-03-18 | $28.30 | $28.30 | $27.42 | $27.68 | 420,300 | — | — | — | — | — |
| 2005-03-17 | $28.08 | $28.34 | $27.96 | $28.05 | 285,900 | — | — | — | — | — |
| 2005-03-16 | $27.92 | $28.06 | $27.77 | $28.05 | 261,000 | — | — | — | — | — |
| 2005-03-15 | $27.50 | $28.13 | $27.50 | $27.86 | 404,100 | — | — | — | — | — |
| 2005-03-14 | $27.52 | $27.62 | $27.17 | $27.42 | 200,400 | — | — | — | — | — |
| 2005-03-11 | $27.45 | $27.46 | $27.27 | $27.46 | 296,400 | — | — | — | — | — |
| 2005-03-10 | $27.95 | $27.98 | $27.23 | $27.50 | 344,100 | — | — | — | — | — |
| 2005-03-09 | $28.03 | $28.05 | $27.45 | $27.92 | 587,700 | — | — | — | — | — |
| 2005-03-08 | $28.33 | $28.33 | $28.02 | $28.11 | 173,700 | — | — | — | — | — |
| 2005-03-07 | $28.86 | $28.86 | $28.25 | $28.33 | 195,600 | — | — | — | — | — |
| 2005-03-04 | $27.70 | $28.95 | $27.70 | $28.78 | 333,300 | — | — | — | — | — |
| 2005-03-03 | $27.99 | $28.42 | $27.54 | $27.64 | 360,900 | — | — | — | — | — |
| 2005-03-02 | $28.00 | $28.08 | $27.85 | $27.91 | 187,500 | — | — | — | — | — |
| 2005-03-01 | $27.88 | $28.27 | $27.72 | $28.08 | 556,500 | — | — | — | — | — |
| 2005-02-28 | $28.06 | $28.16 | $27.69 | $27.84 | 551,400 | — | — | — | — | — |
| 2005-02-25 | $26.78 | $28.05 | $26.78 | $28.02 | 657,900 | — | — | — | — | — |
| 2005-02-24 | $26.17 | $26.74 | $26.10 | $26.73 | 389,400 | — | — | — | — | — |
| 2005-02-23 | $26.14 | $26.30 | $26.00 | $26.10 | 260,100 | — | — | — | — | — |
| 2005-02-22 | $26.93 | $26.93 | $26.04 | $26.05 | 360,000 | — | — | — | — | — |
| 2005-02-18 | $27.15 | $27.18 | $26.83 | $26.93 | 155,100 | — | — | — | — | — |
| 2005-02-17 | $27.67 | $27.80 | $26.97 | $27.07 | 400,800 | — | — | — | — | — |
| 2005-02-16 | $26.90 | $27.78 | $26.90 | $27.63 | 376,500 | — | — | — | — | — |
| 2005-02-15 | $26.88 | $26.88 | $26.45 | $26.83 | 397,500 | — | — | — | — | — |
| 2005-02-14 | $26.73 | $27.04 | $26.71 | $26.88 | 135,600 | — | — | — | — | — |
| 2005-02-11 | $26.58 | $26.95 | $26.17 | $26.80 | 401,100 | — | — | — | — | — |
| 2005-02-10 | $26.76 | $26.99 | $26.40 | $26.78 | 417,300 | — | — | — | — | — |
| 2005-02-09 | $27.19 | $27.27 | $26.66 | $26.76 | 567,000 | — | — | — | — | — |
| 2005-02-08 | $27.27 | $27.30 | $27.05 | $27.19 | 291,900 | — | — | — | — | — |
| 2005-02-07 | $27.59 | $27.59 | $27.18 | $27.20 | 193,800 | — | — | — | — | — |
| 2005-02-04 | $27.17 | $27.58 | $27.16 | $27.51 | 265,200 | — | — | — | — | — |
| 2005-02-03 | $26.95 | $27.21 | $26.86 | $27.21 | 342,900 | — | — | — | — | — |
| 2005-02-02 | $26.72 | $26.95 | $26.65 | $26.95 | 425,100 | — | — | — | — | — |
| 2005-02-01 | $26.60 | $26.76 | $26.53 | $26.71 | 441,900 | — | — | — | — | — |
| 2005-01-31 | $26.62 | $26.66 | $26.44 | $26.59 | 471,000 | — | — | — | — | — |
| 2005-01-28 | $26.42 | $26.60 | $26.26 | $26.59 | 496,800 | — | — | — | — | — |
| 2005-01-27 | $26.50 | $26.57 | $26.28 | $26.36 | 468,900 | — | — | — | — | — |
| 2005-01-26 | $26.50 | $26.71 | $26.40 | $26.50 | 656,700 | — | — | — | — | — |
| 2005-01-25 | $27.40 | $27.55 | $26.84 | $27.00 | 162,900 | — | — | — | — | — |
| 2005-01-24 | $27.15 | $27.50 | $27.13 | $27.33 | 164,700 | — | — | — | — | — |
| 2005-01-21 | $27.40 | $27.46 | $27.05 | $27.20 | 248,400 | — | — | — | — | — |
| 2005-01-20 | $27.77 | $27.77 | $27.27 | $27.31 | 206,400 | — | — | — | — | — |
| 2005-01-19 | $27.87 | $28.20 | $27.80 | $27.84 | 157,500 | — | — | — | — | — |
| 2005-01-18 | $27.80 | $28.16 | $27.59 | $27.79 | 258,000 | — | — | — | — | — |
| 2005-01-14 | $27.57 | $27.92 | $27.52 | $27.92 | 170,400 | — | — | — | — | — |
| 2005-01-13 | $26.93 | $27.93 | $26.80 | $27.49 | 322,800 | — | — | — | — | — |
| 2005-01-12 | $26.90 | $27.06 | $26.53 | $27.00 | 321,000 | — | — | — | — | — |
| 2005-01-11 | $27.41 | $27.41 | $26.83 | $26.91 | 497,100 | — | — | — | — | — |
| 2005-01-10 | $26.98 | $27.78 | $26.98 | $27.41 | 372,600 | — | — | — | — | — |
| 2005-01-07 | $27.50 | $27.50 | $26.98 | $26.98 | 183,600 | — | — | — | — | — |
| 2005-01-06 | $26.90 | $27.83 | $26.90 | $27.39 | 198,600 | — | — | — | — | — |
| 2005-01-05 | $27.55 | $27.55 | $26.64 | $26.77 | 388,500 | — | — | — | — | — |
| 2005-01-04 | $28.05 | $28.10 | $27.54 | $27.64 | 442,200 | — | — | — | — | — |
| 2005-01-03 | $28.77 | $28.85 | $28.08 | $28.17 | 418,500 | — | — | — | — | — |
| 2004-12-31 | $28.59 | $28.85 | $28.44 | $28.78 | 226,500 | — | — | — | — | — |
| 2004-12-30 | $28.71 | $28.92 | $28.59 | $28.59 | 136,200 | — | — | — | — | — |
| 2004-12-29 | $28.83 | $28.83 | $28.55 | $28.69 | 101,400 | — | — | — | — | — |
| 2004-12-28 | $28.34 | $29.02 | $28.27 | $28.88 | 144,600 | — | — | — | — | — |
| 2004-12-27 | $28.64 | $28.64 | $27.89 | $28.34 | 257,400 | — | — | — | — | — |
| 2004-12-23 | $28.38 | $28.64 | $28.38 | $28.61 | 83,400 | — | — | — | — | — |
| 2004-12-22 | $28.20 | $28.33 | $28.15 | $28.32 | 222,000 | — | — | — | — | — |
| 2004-12-21 | $27.95 | $28.22 | $27.75 | $28.22 | 309,600 | — | — | — | — | — |
| 2004-12-20 | $28.03 | $28.33 | $27.90 | $27.95 | 210,600 | — | — | — | — | — |
| 2004-12-17 | $28.30 | $28.47 | $27.78 | $27.95 | 282,600 | — | — | — | $0.10 | — |
| 2004-12-16 | $28.77 | $28.77 | $27.67 | $28.27 | 462,000 | — | — | — | — | — |
| 2004-12-15 | $28.03 | $28.79 | $28.02 | $28.77 | 397,500 | — | — | — | — | — |
| 2004-12-14 | $27.53 | $27.98 | $27.49 | $27.98 | 168,900 | — | — | — | — | — |
| 2004-12-13 | $28.03 | $28.03 | $27.14 | $27.53 | 363,300 | — | — | — | — | — |
| 2004-12-10 | $26.78 | $27.85 | $26.63 | $27.84 | 342,900 | — | — | — | — | — |
| 2004-12-09 | $27.03 | $27.09 | $26.60 | $26.73 | 294,300 | — | — | — | — | — |
| 2004-12-08 | $27.00 | $27.07 | $26.70 | $27.00 | 276,000 | — | — | — | — | — |
| 2004-12-07 | $27.27 | $27.32 | $26.63 | $26.76 | 281,700 | — | — | — | — | — |
| 2004-12-06 | $26.92 | $27.73 | $26.91 | $27.28 | 577,500 | — | — | — | — | — |
| 2004-12-03 | $26.50 | $26.94 | $26.50 | $26.83 | 378,900 | — | — | — | — | — |
| 2004-12-02 | $26.64 | $26.64 | $26.20 | $26.50 | 372,000 | — | — | — | — | — |
| 2004-12-01 | $26.12 | $27.20 | $26.12 | $26.64 | 430,500 | — | — | — | — | — |
| 2004-11-30 | $25.77 | $26.23 | $25.77 | $26.12 | 461,700 | — | — | — | — | — |
| 2004-11-29 | $25.33 | $25.67 | $25.17 | $25.67 | 381,300 | — | — | — | — | — |
| 2004-11-26 | $25.15 | $25.18 | $24.95 | $25.11 | 85,800 | — | — | — | — | — |
| 2004-11-24 | $25.26 | $25.40 | $24.98 | $25.10 | 154,500 | — | — | — | — | — |
| 2004-11-23 | $24.62 | $25.26 | $24.56 | $25.22 | 390,300 | — | — | — | — | — |
| 2004-11-22 | $24.24 | $24.63 | $24.18 | $24.63 | 253,800 | — | — | — | — | — |
| 2004-11-19 | $24.43 | $24.50 | $24.15 | $24.25 | 198,600 | — | — | — | — | — |
| 2004-11-18 | $25.08 | $25.11 | $24.47 | $24.47 | 343,800 | — | — | — | — | — |
| 2004-11-17 | $24.45 | $25.07 | $24.45 | $24.91 | 218,700 | — | — | — | — | — |
| 2004-11-16 | $24.47 | $24.56 | $24.25 | $24.43 | 416,400 | — | — | — | — | — |
| 2004-11-15 | $25.07 | $25.07 | $24.39 | $24.53 | 514,500 | — | — | — | — | — |
| 2004-11-12 | $24.73 | $25.09 | $24.57 | $25.00 | 703,200 | — | — | — | — | — |
| 2004-11-11 | $24.65 | $24.83 | $24.54 | $24.77 | 243,300 | — | — | — | — | — |
| 2004-11-10 | $24.54 | $24.87 | $24.43 | $24.69 | 549,000 | — | — | — | — | — |
| 2004-11-09 | $24.38 | $24.51 | $24.02 | $24.51 | 628,500 | — | — | — | — | — |
| 2004-11-08 | $24.33 | $24.33 | $24.12 | $24.30 | 238,200 | — | — | — | — | — |
| 2004-11-05 | $24.37 | $24.40 | $24.05 | $24.39 | 387,000 | — | — | — | — | — |
| 2004-11-04 | $23.95 | $24.36 | $23.90 | $24.33 | 315,900 | — | — | — | — | — |
| 2004-11-03 | $23.90 | $24.25 | $23.90 | $24.00 | 266,100 | — | — | — | — | — |
| 2004-11-02 | $23.66 | $24.17 | $23.57 | $23.73 | 415,500 | — | — | — | — | — |
| 2004-11-01 | $22.88 | $23.67 | $22.87 | $23.62 | 414,900 | — | — | — | — | — |
| 2004-10-29 | $23.27 | $23.42 | $22.93 | $23.04 | 233,700 | — | — | — | — | — |
| 2004-10-28 | $23.46 | $23.46 | $22.65 | $23.20 | 660,000 | — | — | — | — | — |
| 2004-10-27 | $23.38 | $23.68 | $23.17 | $23.54 | 249,600 | — | — | — | — | — |
| 2004-10-26 | $23.20 | $23.40 | $23.05 | $23.35 | 318,300 | — | — | — | — | — |
| 2004-10-25 | $22.43 | $23.27 | $22.33 | $23.20 | 396,900 | — | — | — | — | — |
| 2004-10-22 | $22.60 | $22.79 | $22.25 | $22.48 | 467,100 | — | — | — | — | — |
| 2004-10-21 | $22.23 | $22.90 | $22.05 | $22.64 | 345,600 | — | — | — | — | — |
| 2004-10-20 | $21.87 | $22.27 | $21.59 | $22.27 | 198,900 | — | — | — | — | — |
| 2004-10-19 | $22.42 | $22.67 | $21.83 | $21.87 | 238,800 | — | — | — | — | — |
| 2004-10-18 | $22.45 | $22.45 | $22.17 | $22.33 | 262,800 | — | — | — | — | — |
| 2004-10-15 | $22.26 | $22.65 | $22.22 | $22.57 | 240,900 | — | — | — | — | — |
| 2004-10-14 | $22.42 | $22.54 | $22.15 | $22.26 | 255,600 | — | — | — | — | — |
| 2004-10-13 | $23.25 | $23.30 | $22.01 | $22.35 | 407,400 | — | — | — | — | — |
| 2004-10-12 | $23.12 | $23.39 | $23.12 | $23.22 | 170,100 | — | — | — | — | — |
| 2004-10-11 | $23.00 | $23.27 | $22.95 | $23.19 | 178,500 | — | — | — | — | — |
| 2004-10-08 | $23.40 | $23.58 | $22.91 | $22.93 | 361,500 | — | — | — | — | — |
| 2004-10-07 | $23.96 | $23.96 | $23.20 | $23.43 | 564,600 | — | — | — | — | — |
| 2004-10-06 | $23.00 | $23.98 | $22.94 | $23.97 | 748,500 | — | — | — | — | — |
| 2004-10-05 | $23.69 | $23.69 | $22.68 | $23.08 | 886,500 | — | — | — | — | — |
| 2004-10-04 | $24.08 | $24.23 | $23.60 | $23.70 | 386,400 | — | — | — | — | — |
| 2004-10-01 | $23.77 | $24.17 | $23.75 | $23.95 | 349,500 | — | — | — | $0.10 | — |
| 2004-09-30 | $23.61 | $23.86 | $23.45 | $23.77 | 381,600 | — | — | — | — | — |
| 2004-09-29 | $23.19 | $23.92 | $23.16 | $23.59 | 474,900 | — | — | — | — | — |
| 2004-09-28 | $23.40 | $23.40 | $22.95 | $23.23 | 325,500 | — | — | — | — | — |
| 2004-09-27 | $23.37 | $23.54 | $23.25 | $23.40 | 231,300 | — | — | — | — | — |
| 2004-09-24 | $23.25 | $23.53 | $23.25 | $23.44 | 222,000 | — | — | — | — | — |
| 2004-09-23 | $23.40 | $23.43 | $23.12 | $23.25 | 246,300 | — | — | — | — | — |
| 2004-09-22 | $23.47 | $23.55 | $23.11 | $23.35 | 277,500 | — | — | — | — | — |
| 2004-09-21 | $23.20 | $23.64 | $23.20 | $23.40 | 222,300 | — | — | — | — | — |
| 2004-09-20 | $23.31 | $23.31 | $23.07 | $23.13 | 170,100 | — | — | — | — | — |
| 2004-09-17 | $23.65 | $23.65 | $23.01 | $23.31 | 741,900 | — | — | — | — | — |
| 2004-09-16 | $23.37 | $23.58 | $23.32 | $23.47 | 210,900 | — | — | — | — | — |
| 2004-09-15 | $23.07 | $23.50 | $22.92 | $23.28 | 724,800 | — | — | — | — | — |
| 2004-09-14 | $22.92 | $23.07 | $22.68 | $23.03 | 320,100 | — | — | — | — | — |
| 2004-09-13 | $22.95 | $23.10 | $22.86 | $22.98 | 289,500 | — | — | — | — | — |
| 2004-09-10 | $22.78 | $23.02 | $22.58 | $23.00 | 558,900 | — | — | — | — | — |
| 2004-09-09 | $22.57 | $22.95 | $22.38 | $22.83 | 350,700 | — | — | — | — | — |
| 2004-09-08 | $23.07 | $23.08 | $22.47 | $22.51 | 495,600 | — | — | — | — | — |
| 2004-09-07 | $22.45 | $23.04 | $22.45 | $23.02 | 409,200 | — | — | — | — | — |
| 2004-09-03 | $22.36 | $22.48 | $22.18 | $22.37 | 169,800 | — | — | — | — | — |
| 2004-09-02 | $22.01 | $22.42 | $21.96 | $22.28 | 322,800 | — | — | — | — | — |
| 2004-09-01 | $21.57 | $22.05 | $21.57 | $21.95 | 329,400 | — | — | — | — | — |
| 2004-08-31 | $21.33 | $21.72 | $21.33 | $21.64 | 470,700 | — | — | — | — | — |
| 2004-08-30 | $21.32 | $21.53 | $21.27 | $21.42 | 204,600 | — | — | — | — | — |
| 2004-08-27 | $21.28 | $21.50 | $21.06 | $21.37 | 236,400 | — | — | — | — | — |
| 2004-08-26 | $21.70 | $21.75 | $21.30 | $21.33 | 439,800 | — | — | — | — | — |
| 2004-08-25 | $21.61 | $21.68 | $21.32 | $21.53 | 336,900 | — | — | — | — | — |
| 2004-08-24 | $21.57 | $21.82 | $21.45 | $21.61 | 738,900 | — | — | — | — | — |
| 2004-08-23 | $21.73 | $21.73 | $21.25 | $21.56 | 618,900 | — | — | — | — | — |
| 2004-08-20 | $21.57 | $21.78 | $21.49 | $21.78 | 430,200 | — | — | — | — | — |
| 2004-08-19 | $21.58 | $21.61 | $21.40 | $21.50 | 428,100 | — | — | — | — | — |
| 2004-08-18 | $21.92 | $21.97 | $21.50 | $21.54 | 322,500 | — | — | — | — | — |
| 2004-08-17 | $21.42 | $22.38 | $21.42 | $21.92 | 558,000 | — | — | — | — | — |
| 2004-08-16 | $21.13 | $21.65 | $21.10 | $21.33 | 272,100 | — | — | — | — | — |
| 2004-08-13 | $20.97 | $21.33 | $20.97 | $21.09 | 426,600 | — | — | — | — | — |
| 2004-08-12 | $21.07 | $21.13 | $20.49 | $20.93 | 425,700 | — | — | — | — | — |
| 2004-08-11 | $21.60 | $21.60 | $20.50 | $21.12 | 871,200 | — | — | — | — | — |
| 2004-08-10 | $21.07 | $21.61 | $21.07 | $21.60 | 205,500 | — | — | — | — | — |
| 2004-08-09 | $21.42 | $21.53 | $21.07 | $21.13 | 271,500 | — | — | — | — | — |
| 2004-08-06 | $21.83 | $21.87 | $21.03 | $21.34 | 546,300 | — | — | — | — | — |
| 2004-08-05 | $21.99 | $22.03 | $21.87 | $21.92 | 566,400 | — | — | — | — | — |
| 2004-08-04 | $21.75 | $21.95 | $21.69 | $21.93 | 639,000 | — | — | — | — | — |
| 2004-08-03 | $21.95 | $21.95 | $21.73 | $21.83 | 388,800 | — | — | — | — | — |
| 2004-08-02 | $21.92 | $22.02 | $21.77 | $21.99 | 507,000 | — | — | — | — | — |
| 2004-07-30 | $22.07 | $22.07 | $21.88 | $21.99 | 340,200 | — | — | — | — | — |
| 2004-07-29 | $21.96 | $22.07 | $21.87 | $22.00 | 396,300 | — | — | — | — | — |
| 2004-07-28 | $22.03 | $22.08 | $21.65 | $21.88 | 457,800 | — | — | — | — | — |
| 2004-07-27 | $22.02 | $22.20 | $21.86 | $21.99 | 478,800 | — | — | — | — | — |
| 2004-07-26 | $21.75 | $22.53 | $21.32 | $21.99 | 790,800 | — | — | — | — | — |
| 2004-07-23 | $22.20 | $22.63 | $22.19 | $22.33 | 301,800 | — | — | — | — | — |
| 2004-07-22 | $22.79 | $22.83 | $22.17 | $22.25 | 671,400 | — | — | — | — | — |
| 2004-07-21 | $23.25 | $23.28 | $22.80 | $22.87 | 230,700 | — | — | — | — | — |
| 2004-07-20 | $23.25 | $23.29 | $23.10 | $23.22 | 257,400 | — | — | — | — | — |
| 2004-07-19 | $23.28 | $23.43 | $23.17 | $23.33 | 300,900 | — | — | — | — | — |
| 2004-07-16 | $23.28 | $23.40 | $23.18 | $23.32 | 349,500 | — | — | — | — | — |
| 2004-07-15 | $23.02 | $23.43 | $22.90 | $23.29 | 456,900 | — | — | — | — | — |
| 2004-07-14 | $22.93 | $23.26 | $22.60 | $23.09 | 457,800 | — | — | — | — | — |
| 2004-07-13 | $22.91 | $23.33 | $22.87 | $23.01 | 245,100 | — | — | — | — | — |
| 2004-07-12 | $23.03 | $23.08 | $22.77 | $22.92 | 318,600 | — | — | — | — | — |
| 2004-07-09 | $22.82 | $23.12 | $22.82 | $23.00 | 219,000 | — | — | — | — | — |
| 2004-07-08 | $23.33 | $23.33 | $22.72 | $22.82 | 497,700 | — | — | — | — | — |
| 2004-07-07 | $23.53 | $23.60 | $23.26 | $23.40 | 297,300 | — | — | — | — | — |
| 2004-07-06 | $23.80 | $23.95 | $23.54 | $23.58 | 366,000 | — | — | — | — | — |
| 2004-07-02 | $23.42 | $23.98 | $23.33 | $23.80 | 231,000 | — | — | — | — | — |
| 2004-07-01 | $23.67 | $23.98 | $23.55 | $23.66 | 356,700 | — | — | — | — | — |
| 2004-06-30 | $23.72 | $24.00 | $23.67 | $23.67 | 356,100 | — | — | — | — | — |
| 2004-06-29 | $23.33 | $23.81 | $23.33 | $23.58 | 405,900 | — | — | — | — | — |
| 2004-06-28 | $23.38 | $23.78 | $23.18 | $23.40 | 330,300 | — | — | — | — | — |
| 2004-06-25 | $23.47 | $23.61 | $23.23 | $23.30 | 570,900 | — | — | — | — | — |
| 2004-06-24 | $23.65 | $24.03 | $23.28 | $23.53 | 374,100 | — | — | — | — | — |
| 2004-06-23 | $23.55 | $23.64 | $23.48 | $23.57 | 453,900 | — | — | — | — | — |
| 2004-06-22 | $23.50 | $23.59 | $23.40 | $23.56 | 325,500 | — | — | — | — | — |
| 2004-06-21 | $23.51 | $23.88 | $23.38 | $23.51 | 464,400 | — | — | — | — | — |
| 2004-06-18 | $23.64 | $23.72 | $23.43 | $23.51 | 381,900 | — | — | — | $0.10 | — |
| 2004-06-17 | $22.57 | $23.82 | $22.57 | $23.64 | 1,066,800 | — | — | — | — | — |
| 2004-06-16 | $22.42 | $22.60 | $22.26 | $22.52 | 292,800 | — | — | — | — | — |
| 2004-06-15 | $21.91 | $22.67 | $21.86 | $22.38 | 378,000 | — | — | — | — | — |
| 2004-06-14 | $22.28 | $22.42 | $21.89 | $21.91 | 528,600 | — | — | — | — | — |
| 2004-06-10 | $22.18 | $22.46 | $22.03 | $22.27 | 495,900 | — | — | — | — | — |
| 2004-06-09 | $22.38 | $22.87 | $22.16 | $22.20 | 374,100 | — | — | — | — | — |
| 2004-06-08 | $22.62 | $22.70 | $22.33 | $22.43 | 290,400 | — | — | — | — | — |
| 2004-06-07 | $22.38 | $22.71 | $22.25 | $22.67 | 361,500 | — | — | — | — | — |
| 2004-06-04 | $22.00 | $22.08 | $21.75 | $21.88 | 286,200 | — | — | — | — | — |
| 2004-06-03 | $22.33 | $22.33 | $22.02 | $22.02 | 189,300 | — | — | — | — | — |
| 2004-06-02 | $22.60 | $22.67 | $22.22 | $22.37 | 305,700 | — | — | — | — | — |
| 2004-06-01 | $22.23 | $22.68 | $22.23 | $22.60 | 575,100 | — | — | — | — | — |
| 2004-05-28 | $22.03 | $22.29 | $21.95 | $22.23 | 273,900 | — | — | — | — | — |
| 2004-05-27 | $21.45 | $22.16 | $21.45 | $22.03 | 397,800 | — | — | — | — | — |
| 2004-05-26 | $21.42 | $21.54 | $20.97 | $21.39 | 362,100 | — | — | — | — | — |
| 2004-05-25 | $20.87 | $21.48 | $20.81 | $21.37 | 320,700 | — | — | — | — | — |
| 2004-05-24 | $20.69 | $20.95 | $20.65 | $20.87 | 231,300 | — | — | — | — | — |
| 2004-05-21 | $20.77 | $21.11 | $20.67 | $20.69 | 225,300 | — | — | — | — | — |
| 2004-05-20 | $20.85 | $21.08 | $20.44 | $20.70 | 288,000 | — | — | — | — | — |
| 2004-05-19 | $20.69 | $21.14 | $20.62 | $20.79 | 379,500 | — | — | — | — | — |
| 2004-05-18 | $20.25 | $20.69 | $20.25 | $20.69 | 283,800 | — | — | — | — | — |
| 2004-05-17 | $20.58 | $20.58 | $20.26 | $20.42 | 282,900 | — | — | — | — | — |
| 2004-05-14 | $20.40 | $20.80 | $20.40 | $20.66 | 264,900 | — | — | — | — | — |
| 2004-05-13 | $20.47 | $20.54 | $20.35 | $20.43 | 270,300 | — | — | — | — | — |
| 2004-05-12 | $20.63 | $20.63 | $20.37 | $20.50 | 491,400 | — | — | — | — | — |
| 2004-05-11 | $20.47 | $20.66 | $20.39 | $20.62 | 505,500 | — | — | — | — | — |
| 2004-05-10 | $20.33 | $20.70 | $20.29 | $20.47 | 689,400 | — | — | — | — | — |
| 2004-05-07 | $21.52 | $21.60 | $20.93 | $20.94 | 327,300 | — | — | — | — | — |
| 2004-05-06 | $21.61 | $21.63 | $21.40 | $21.58 | 330,000 | — | — | — | — | — |
| 2004-05-05 | $21.80 | $21.80 | $21.50 | $21.61 | 231,900 | — | — | — | — | — |
| 2004-05-04 | $21.72 | $21.80 | $21.48 | $21.80 | 446,400 | — | — | — | — | — |
| 2004-05-03 | $21.95 | $21.98 | $21.70 | $21.70 | 435,600 | — | — | — | — | — |
| 2004-04-30 | $21.53 | $22.03 | $21.52 | $21.90 | 713,400 | — | — | — | — | — |
| 2004-04-29 | $21.67 | $21.88 | $21.53 | $21.60 | 899,400 | — | — | — | — | — |
| 2004-04-28 | $21.33 | $21.70 | $21.20 | $21.70 | 1,191,000 | — | — | — | — | — |
| 2004-04-27 | $20.86 | $21.20 | $20.86 | $21.15 | 407,700 | — | — | — | — | — |
| 2004-04-26 | $20.80 | $21.10 | $20.73 | $20.83 | 495,000 | — | — | — | — | — |
| 2004-04-23 | $20.83 | $20.83 | $20.67 | $20.76 | 196,800 | — | — | — | — | — |
| 2004-04-22 | $20.15 | $20.93 | $20.15 | $20.91 | 462,000 | — | — | — | — | — |
| 2004-04-21 | $20.15 | $20.23 | $20.02 | $20.20 | 221,100 | — | — | — | — | — |
| 2004-04-20 | $20.07 | $20.33 | $20.06 | $20.12 | 182,400 | — | — | — | — | — |
| 2004-04-19 | $20.27 | $20.27 | $19.97 | $20.00 | 303,300 | — | — | — | — | — |
| 2004-04-16 | $20.24 | $20.32 | $20.13 | $20.20 | 259,800 | — | — | — | — | — |
| 2004-04-15 | $19.93 | $20.28 | $19.93 | $20.24 | 351,300 | — | — | — | — | — |
| 2004-04-14 | $20.00 | $20.12 | $19.87 | $19.95 | 603,600 | — | — | — | — | — |
| 2004-04-13 | $19.97 | $20.09 | $19.93 | $20.02 | 649,800 | — | — | — | — | — |
| 2004-04-12 | $19.82 | $20.18 | $19.78 | $19.90 | 455,100 | — | — | — | — | — |
| 2004-04-08 | $19.93 | $19.93 | $19.70 | $19.75 | 341,100 | — | — | — | — | — |
| 2004-04-07 | $20.03 | $20.03 | $19.50 | $19.93 | 516,000 | — | — | — | — | — |
| 2004-04-06 | $19.88 | $20.13 | $19.88 | $20.07 | 502,200 | — | — | — | — | — |
| 2004-04-05 | $19.77 | $20.02 | $19.64 | $19.95 | 510,300 | — | — | — | — | — |
| 2004-04-02 | $19.92 | $19.93 | $19.59 | $19.77 | 379,200 | — | — | — | — | — |
| 2004-04-01 | $19.60 | $19.93 | $19.54 | $19.92 | 381,900 | — | — | — | — | — |
| 2004-03-31 | $19.84 | $19.96 | $19.62 | $19.62 | 488,100 | — | — | — | — | — |
| 2004-03-30 | $19.08 | $19.92 | $19.08 | $19.84 | 800,700 | — | — | — | — | — |
| 2004-03-29 | $18.68 | $19.09 | $18.68 | $19.08 | 333,900 | — | — | — | — | — |
| 2004-03-26 | $18.43 | $18.82 | $18.32 | $18.74 | 447,300 | — | — | — | — | — |
| 2004-03-25 | $18.33 | $18.45 | $18.28 | $18.42 | 417,000 | — | — | — | — | — |
| 2004-03-24 | $18.47 | $18.50 | $18.25 | $18.37 | 725,100 | — | — | — | — | — |
| 2004-03-23 | $18.40 | $18.54 | $18.34 | $18.46 | 417,900 | — | — | — | — | — |
| 2004-03-22 | $18.38 | $18.42 | $18.32 | $18.33 | 421,500 | — | — | — | $0.10 | — |
| 2004-03-19 | $18.55 | $18.59 | $18.44 | $18.56 | 376,200 | — | — | — | — | — |
| 2004-03-18 | $18.68 | $18.68 | $18.50 | $18.55 | 411,600 | — | — | — | — | — |
| 2004-03-17 | $18.40 | $18.78 | $18.35 | $18.68 | 387,300 | — | — | — | — | — |
| 2004-03-16 | $18.28 | $18.41 | $18.23 | $18.34 | 351,300 | — | — | — | — | — |
| 2004-03-15 | $18.48 | $18.53 | $18.24 | $18.33 | 282,600 | — | — | — | — | — |
| 2004-03-12 | $18.59 | $18.63 | $18.45 | $18.50 | 858,000 | — | — | — | — | — |
| 2004-03-11 | $18.73 | $18.87 | $18.57 | $18.60 | 305,700 | — | — | — | — | — |
| 2004-03-10 | $19.20 | $19.20 | $18.68 | $18.76 | 655,200 | — | — | — | — | — |
| 2004-03-09 | $19.34 | $19.36 | $19.17 | $19.20 | 405,900 | — | — | — | — | — |
| 2004-03-08 | $19.18 | $19.38 | $19.15 | $19.32 | 421,800 | — | — | — | — | — |
| 2004-03-05 | $19.33 | $19.53 | $19.15 | $19.15 | 766,500 | — | — | — | — | — |
| 2004-03-04 | $19.45 | $19.45 | $19.27 | $19.33 | 444,300 | — | — | — | — | — |
| 2004-03-03 | $19.54 | $19.63 | $19.40 | $19.44 | 870,900 | — | — | — | — | — |
| 2004-03-02 | $19.67 | $19.68 | $19.41 | $19.53 | 545,100 | — | — | — | — | — |
| 2004-03-01 | $19.45 | $19.77 | $19.44 | $19.69 | 1,119,600 | — | — | — | — | — |
| 2004-02-27 | $19.00 | $19.45 | $19.00 | $19.45 | 1,857,600 | — | — | — | — | — |
| 2004-02-26 | $18.82 | $19.14 | $18.67 | $19.07 | 728,400 | — | — | — | — | — |
| 2004-02-25 | $18.33 | $18.85 | $18.29 | $18.85 | 790,200 | — | — | — | — | — |
| 2004-02-24 | $18.22 | $18.33 | $18.09 | $18.33 | 592,800 | — | — | — | — | — |
| 2004-02-23 | $18.45 | $18.45 | $18.02 | $18.26 | 481,800 | — | — | — | — | — |
| 2004-02-20 | $18.54 | $18.54 | $18.30 | $18.50 | 814,200 | — | — | — | — | — |
| 2004-02-19 | $18.47 | $18.72 | $18.32 | $18.47 | 1,117,800 | — | — | — | — | — |
| 2004-02-18 | $18.57 | $18.58 | $18.33 | $18.47 | 727,200 | — | — | — | — | — |
| 2004-02-17 | $18.82 | $18.82 | $18.35 | $18.56 | 1,061,400 | — | — | — | — | — |
| 2004-02-13 | $18.92 | $19.02 | $18.80 | $18.80 | 1,787,400 | — | — | — | — | — |
| 2004-02-12 | $19.16 | $19.16 | $18.90 | $18.99 | 830,400 | — | — | — | — | — |
| 2004-02-11 | $19.27 | $19.27 | $19.02 | $19.16 | 484,200 | — | — | — | — | — |
| 2004-02-10 | $18.70 | $19.23 | $18.67 | $19.22 | 1,218,300 | — | — | — | — | — |
| 2004-02-09 | $18.79 | $18.82 | $18.50 | $18.66 | 1,754,400 | — | — | — | — | — |
| 2004-02-06 | $18.52 | $19.09 | $18.35 | $18.79 | 1,583,400 | — | — | — | — | — |
| 2004-02-05 | $17.96 | $18.56 | $17.96 | $18.48 | 2,270,700 | — | — | — | — | — |
| 2004-02-04 | $17.85 | $18.39 | $17.79 | $18.04 | 1,478,100 | — | — | — | — | — |
| 2004-02-03 | $17.97 | $18.09 | $17.76 | $17.84 | 1,165,800 | — | — | — | — | — |
| 2004-02-02 | $18.55 | $18.70 | $17.66 | $17.77 | 1,941,300 | — | — | — | — | — |
Close is split-adjusted to current shares, so the series stays continuous across the splits marked above — the source does not provide true nominal as-traded prices for names that have split. It is not dividend-adjusted: dividends are listed separately, so total return is (end price + dividends received − start price) ÷ start price, checkable by hand. Volume is as-traded.
Post Spin Analysis
⚠ Auto-generated profile — not editorially reviewed.
Identity and price performance are compiled automatically from our tracked universe. A reviewed in-depth profile is planned.