Enpro Inc NPO
+4524.4%vs Day 1Spinoff of Goodrich Corp (GR) · Classic Spinoff · Spun Jun 3, 2002
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | June 3, 2002 |
| Days since spinoff | 8883 days · 8880 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | June 3, 2004 |
| Parent | Goodrich Corp (GR) |
| Day-1 reaction | |
| Day 1 open | $6.30 |
| Day 1 return (open→close) | +11.1% |
| Day 1 price (close) | $7.00 |
| Day 1 range | $6.30 – $7.07 +12.2% spread |
| Day 1 low held? | Breached after 3 sessions to -65.7% below |
| Price levels | |
| Post-spin low (closing) | $2.27 on Oct 14, 2002 · 133 days post-spin |
| Current price (Sep 25, 2026) | $311.43 |
| Returns | |
| Return vs Day 1 (close) | +4524.4% |
| — range by day 1 entry theoretical bounds | +4478.6% to +5038.3% |
| Return vs post-spin low (price) | +13619.4% |
| Total return vs low incl. dividends since | +14160.4% |
| First-quarter return (≈90d) | -43.7% |
| 1-year return | +20.7% |
| 3-year return | +282.9% |
| 5-year return | +495.9% |
| Annualized return (CAGR) | +17.1% |
| Versus benchmarks | |
| S&P 500 over same window | +1076.3% |
| Annualized excess vs S&P | +6.4% |
| Risk & recovery | |
| Max drawdown | -69.9% |
| Days to recover Day 1 | 336 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 21,163,253 |
| Treasury shares repurchased and held · Mar 31, 2026 | 174,014 |
| Diluted average shares the EPS denominator | 21,400,000 |
| Free float | 20,804,631 98% of shares outstanding |
| Held by institutions | 102% insiders 0.7% |
| Share count trend Jun 2025 → Jun 2026 | +0.6% net issuance |
| Volume & liquidity | |
| Traded per day 20-session median | $45M |
| Normal volume baseline | 47,600 shares · now 3.21x |
| Day 1 volume | 23.5x normal · first week 17.2x |
| Decay | half in 13 sessions · normal by 32 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. The Price line excludes dividends; Price + dividends adds the cash paid out, with no reinvestment assumed. Individual payments are listed in the table below. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data · dividends marked
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $313.57 | $316.38 | $306.38 | $311.43 | 182,500 | 20,804,631 | 0.86% | $6.59B | — | — |
| 2026-09-24 | $301.83 | $311.98 | $298.39 | $311.19 | 159,500 | 20,804,631 | 0.75% | $6.59B | — | — |
| 2026-09-23 | $297.87 | $308.10 | $296.41 | $305.46 | 105,300 | 20,804,631 | 0.50% | $6.46B | — | — |
| 2026-09-22 | $294.63 | $303.03 | $294.63 | $300.76 | 169,200 | 20,804,631 | 0.80% | $6.37B | — | — |
| 2026-09-21 | $295.16 | $298.66 | $291.89 | $296.19 | 170,400 | 20,804,631 | 0.81% | $6.27B | — | — |
| 2026-09-18 | $292.61 | $292.61 | $285.52 | $292.50 | 428,100 | 20,804,631 | 2.02% | $6.19B | — | — |
| 2026-09-17 | $293.00 | $296.86 | $284.98 | $286.90 | 128,400 | 20,804,631 | 0.61% | $6.07B | — | — |
| 2026-09-16 | $287.79 | $293.18 | $283.06 | $287.16 | 150,100 | 20,804,631 | 0.71% | $6.08B | — | — |
| 2026-09-15 | $281.56 | $288.09 | $280.32 | $283.65 | 135,500 | 20,804,631 | 0.64% | $6.00B | — | — |
| 2026-09-14 | $301.22 | $301.22 | $283.17 | $283.94 | 157,000 | 20,804,841 | 0.74% | $6.01B | — | — |
| 2026-09-11 | $300.02 | $301.89 | $294.34 | $300.49 | 152,500 | 20,804,841 | 0.72% | $6.36B | — | — |
| 2026-09-10 | $296.98 | $302.97 | $292.02 | $293.88 | 161,300 | 20,804,841 | 0.76% | $6.22B | — | — |
| 2026-09-09 | $300.06 | $306.32 | $298.49 | $300.85 | 122,700 | 20,804,841 | 0.58% | $6.37B | — | — |
| 2026-09-08 | $294.44 | $304.15 | $294.44 | $301.08 | 163,600 | 20,804,841 | 0.77% | $6.37B | — | — |
| 2026-09-04 | $297.81 | $301.14 | $294.30 | $296.95 | 107,100 | 20,804,841 | 0.51% | $6.28B | — | — |
| 2026-09-03 | $287.72 | $297.62 | $286.56 | $295.27 | 145,100 | 20,804,841 | 0.69% | $6.25B | — | — |
| 2026-09-02 | $288.45 | $293.74 | $285.51 | $290.59 | 160,200 | 20,804,841 | 0.76% | $6.15B | $0.32 | — |
| 2026-09-01 | $298.74 | $298.74 | $287.23 | $287.96 | 113,300 | 20,804,841 | 0.54% | $6.09B | — | — |
| 2026-08-31 | $299.97 | $302.15 | $292.98 | $296.22 | 152,800 | 20,804,841 | 0.72% | $6.27B | — | — |
| 2026-08-28 | $311.98 | $311.98 | $297.59 | $298.96 | 144,200 | 20,804,841 | 0.68% | $6.33B | — | — |
| 2026-08-27 | $310.00 | $312.93 | $303.90 | $308.63 | 119,400 | 20,804,841 | 0.56% | $6.53B | — | — |
| 2026-08-26 | $305.95 | $311.50 | $304.71 | $308.73 | 132,700 | 20,804,841 | 0.63% | $6.53B | — | — |
| 2026-08-25 | $310.81 | $310.81 | $301.53 | $303.32 | 153,900 | 20,804,841 | 0.73% | $6.42B | — | — |
| 2026-08-24 | $312.02 | $315.18 | $304.02 | $304.52 | 167,400 | 20,804,841 | 0.79% | $6.44B | — | — |
| 2026-08-21 | $316.03 | $316.25 | $309.51 | $312.59 | 161,200 | 20,804,841 | 0.76% | $6.62B | — | — |
| 2026-08-20 | $321.04 | $321.04 | $312.25 | $312.75 | 100,400 | 20,804,841 | 0.47% | $6.62B | — | — |
| 2026-08-19 | $332.38 | $333.06 | $317.03 | $319.59 | 179,800 | 20,804,841 | 0.85% | $6.76B | — | — |
| 2026-08-18 | $340.30 | $343.15 | $319.10 | $329.43 | 143,100 | 20,804,841 | 0.68% | $6.97B | — | — |
| 2026-08-17 | $344.96 | $349.67 | $343.08 | $346.33 | 133,700 | 20,804,841 | 0.63% | $7.33B | — | — |
| 2026-08-14 | $339.75 | $343.89 | $333.62 | $343.34 | 128,400 | — | 0.61% | $7.27B | — | — |
| 2026-08-13 | $343.45 | $343.45 | $334.49 | $336.14 | 127,500 | — | 0.60% | $7.11B | — | — |
| 2026-08-12 | $343.15 | $345.93 | $338.32 | $341.36 | 122,300 | — | 0.58% | $7.22B | — | — |
| 2026-08-11 | $335.05 | $344.39 | $333.59 | $336.49 | 180,500 | — | 0.85% | $7.12B | — | — |
| 2026-08-10 | $333.92 | $339.50 | $325.38 | $332.52 | 249,900 | — | 1.18% | $7.04B | — | — |
| 2026-08-07 | $334.29 | $341.55 | $331.45 | $332.98 | 109,600 | — | 0.52% | $7.05B | — | — |
| 2026-08-06 | $329.07 | $342.75 | $328.40 | $336.37 | 199,300 | — | 0.94% | $7.12B | — | — |
| 2026-08-05 | $337.93 | $348.12 | $327.39 | $328.53 | 265,900 | — | 1.26% | $6.95B | — | — |
| 2026-08-04 | $324.33 | $342.53 | $309.07 | $334.84 | 391,200 | — | 1.85% | $7.09B | — | — |
| 2026-08-03 | $314.51 | $334.67 | $314.00 | $334.11 | 290,900 | — | 1.37% | $7.07B | — | — |
| 2026-07-31 | $322.66 | $322.66 | $312.32 | $313.92 | 184,100 | — | 0.87% | $6.64B | — | — |
| 2026-07-30 | $306.71 | $313.92 | $303.27 | $312.95 | 158,100 | — | 0.75% | $6.62B | — | — |
| 2026-07-29 | $308.52 | $311.51 | $294.01 | $296.12 | 294,100 | — | 1.39% | $6.27B | — | — |
| 2026-07-28 | $331.80 | $331.80 | $313.15 | $313.65 | 224,600 | — | 1.06% | $6.64B | — | — |
| 2026-07-27 | $336.71 | $339.84 | $317.94 | $329.00 | 234,300 | — | 1.11% | $6.96B | — | — |
| 2026-07-24 | $342.65 | $343.25 | $331.77 | $333.88 | 285,800 | — | 1.35% | $7.07B | — | — |
| 2026-07-23 | $334.90 | $340.48 | $331.31 | $336.95 | 152,700 | — | 0.72% | $7.13B | — | — |
| 2026-07-22 | $334.30 | $341.71 | $333.42 | $334.49 | 174,100 | — | 0.82% | $7.08B | — | — |
| 2026-07-21 | $332.45 | $339.21 | $326.43 | $338.85 | 192,500 | — | 0.91% | $7.17B | — | — |
| 2026-07-20 | $330.92 | $342.29 | $323.00 | $324.64 | 227,000 | — | 1.07% | $6.87B | — | — |
| 2026-07-17 | $313.68 | $324.32 | $307.95 | $322.68 | 282,900 | — | 1.34% | $6.83B | — | — |
| 2026-07-16 | $328.73 | $334.55 | $321.53 | $323.39 | 228,800 | — | 1.08% | $6.84B | — | — |
| 2026-07-15 | $332.96 | $336.79 | $325.97 | $328.60 | 215,700 | — | 1.02% | $6.95B | — | — |
| 2026-07-14 | $334.56 | $336.33 | $325.99 | $332.14 | 205,100 | — | 0.97% | $7.03B | — | — |
| 2026-07-13 | $329.22 | $333.08 | $324.12 | $326.02 | 171,300 | — | 0.81% | $6.90B | — | — |
| 2026-07-10 | $333.12 | $335.34 | $327.90 | $330.92 | 332,600 | — | 1.57% | $7.00B | — | — |
| 2026-07-09 | $323.15 | $331.95 | $322.81 | $330.28 | 343,900 | — | 1.62% | $6.99B | — | — |
| 2026-07-08 | $318.84 | $322.21 | $315.07 | $319.59 | 317,600 | — | 1.50% | $6.76B | — | — |
| 2026-07-07 | $340.74 | $340.74 | $322.06 | $323.45 | 243,800 | — | 1.15% | $6.85B | — | — |
| 2026-07-06 | $337.33 | $346.06 | $337.33 | $341.29 | 251,600 | — | 1.19% | $7.22B | — | — |
| 2026-07-02 | $365.00 | $365.09 | $331.75 | $335.50 | 424,000 | — | 2.00% | $7.10B | — | — |
| 2026-07-01 | $370.27 | $374.47 | $360.73 | $360.78 | 244,700 | — | 1.16% | $7.64B | — | — |
| 2026-06-30 | $375.21 | $383.82 | $374.36 | $376.93 | 301,800 | — | 1.43% | $7.98B | — | — |
| 2026-06-29 | $374.73 | $379.30 | $362.29 | $372.50 | 411,900 | — | 1.95% | $7.87B | — | — |
| 2026-06-26 | $375.00 | $379.56 | $365.00 | $379.26 | 1,476,900 | — | 6.99% | $8.01B | — | — |
| 2026-06-25 | $372.88 | $385.91 | $369.43 | $380.22 | 301,800 | — | 1.43% | $8.03B | — | — |
| 2026-06-24 | $367.17 | $374.25 | $363.11 | $367.00 | 356,000 | — | 1.69% | $7.75B | — | — |
| 2026-06-23 | $375.00 | $383.73 | $363.51 | $367.37 | 374,200 | — | 1.77% | $7.76B | — | — |
| 2026-06-22 | $383.57 | $390.42 | $377.01 | $387.65 | 204,400 | — | 0.97% | $8.19B | — | — |
| 2026-06-18 | $371.21 | $383.55 | $369.77 | $379.65 | 504,300 | — | 2.39% | $8.02B | — | — |
| 2026-06-17 | $361.15 | $367.61 | $359.15 | $363.62 | 272,600 | — | 1.29% | $7.68B | — | — |
| 2026-06-16 | $356.11 | $361.50 | $352.63 | $358.19 | 276,800 | — | 1.31% | $7.57B | — | — |
| 2026-06-15 | $342.80 | $352.57 | $342.80 | $351.71 | 254,500 | — | 1.20% | $7.43B | — | — |
| 2026-06-12 | $339.22 | $341.95 | $331.53 | $334.60 | 237,300 | — | 1.12% | $7.07B | — | — |
| 2026-06-11 | $327.74 | $339.30 | $324.52 | $335.01 | 186,100 | — | 0.88% | $7.08B | — | — |
| 2026-06-10 | $329.81 | $341.54 | $321.34 | $321.70 | 180,900 | — | 0.86% | $6.80B | — | — |
| 2026-06-09 | $327.74 | $335.71 | $314.87 | $329.43 | 250,400 | — | 1.19% | $6.96B | — | — |
| 2026-06-08 | $318.25 | $324.19 | $314.58 | $322.82 | 214,200 | — | 1.01% | $6.82B | — | — |
| 2026-06-05 | $313.37 | $318.51 | $309.57 | $312.14 | 182,700 | — | 0.86% | $6.59B | — | — |
| 2026-06-04 | $316.17 | $320.76 | $313.86 | $317.41 | 169,100 | — | 0.80% | $6.71B | — | — |
| 2026-06-03 | $315.18 | $320.84 | $313.34 | $317.20 | 175,100 | — | 0.83% | $6.70B | $0.32 | — |
| 2026-06-02 | $306.87 | $317.24 | $304.19 | $316.20 | 156,000 | — | 0.74% | $6.68B | — | — |
| 2026-06-01 | $302.17 | $306.15 | $292.52 | $305.54 | 131,700 | — | 0.62% | $6.45B | — | — |
| 2026-05-29 | $312.86 | $316.03 | $305.22 | $306.99 | 203,600 | — | 0.96% | $6.49B | — | — |
| 2026-05-28 | $318.02 | $318.07 | $308.29 | $314.16 | 122,400 | — | 0.58% | $6.64B | — | — |
| 2026-05-27 | $319.58 | $321.40 | $312.73 | $316.42 | 120,500 | — | 0.57% | $6.68B | — | — |
| 2026-05-26 | $311.33 | $318.33 | $311.18 | $318.11 | 102,400 | — | 0.48% | $6.72B | — | — |
| 2026-05-22 | $306.00 | $310.33 | $299.86 | $308.25 | 166,900 | — | 0.79% | $6.51B | — | — |
| 2026-05-21 | $302.44 | $305.81 | $295.18 | $302.86 | 196,500 | — | 0.93% | $6.40B | — | — |
| 2026-05-20 | $301.19 | $305.83 | $297.26 | $305.45 | 185,300 | — | 0.88% | $6.45B | — | — |
| 2026-05-19 | $302.40 | $303.76 | $294.00 | $298.80 | 318,600 | — | 1.51% | $6.31B | — | — |
| 2026-05-18 | $311.88 | $313.37 | $303.88 | $306.67 | 254,500 | — | 1.20% | $6.48B | — | — |
| 2026-05-15 | $313.56 | $318.00 | $308.47 | $311.74 | 193,100 | — | 0.91% | $6.59B | — | — |
| 2026-05-14 | $321.35 | $326.98 | $318.18 | $323.30 | 277,000 | — | 1.31% | $6.83B | — | — |
| 2026-05-13 | $311.95 | $318.48 | $304.00 | $317.78 | 243,100 | — | 1.15% | $6.71B | — | — |
| 2026-05-12 | $314.72 | $315.67 | $303.11 | $310.20 | 206,600 | — | 0.98% | $6.55B | — | — |
| 2026-05-11 | $310.16 | $318.90 | $304.58 | $315.08 | 253,600 | — | 1.20% | $6.66B | — | — |
| 2026-05-08 | $303.59 | $311.19 | $299.30 | $309.22 | 268,400 | — | 1.27% | $6.53B | — | — |
| 2026-05-07 | $309.18 | $310.13 | $297.04 | $300.76 | 187,300 | — | 0.89% | $6.35B | — | — |
| 2026-05-06 | $306.76 | $309.93 | $298.57 | $306.42 | 186,400 | — | 0.88% | $6.47B | — | — |
| 2026-05-05 | $285.17 | $304.59 | $272.41 | $300.10 | 346,100 | — | 1.64% | $6.34B | — | — |
| 2026-05-04 | $285.07 | $289.86 | $275.89 | $289.51 | 311,400 | — | 1.47% | $6.12B | — | — |
| 2026-05-01 | $291.79 | $292.62 | $283.06 | $285.94 | 206,500 | — | 0.98% | $6.04B | — | — |
| 2026-04-30 | $282.41 | $292.71 | $282.19 | $291.55 | 321,600 | — | 1.52% | $6.16B | — | — |
| 2026-04-29 | $284.68 | $287.31 | $277.94 | $280.84 | 274,900 | — | 1.30% | $5.93B | — | — |
| 2026-04-28 | $291.25 | $293.68 | $286.89 | $287.98 | 220,600 | — | 1.04% | $6.08B | — | — |
| 2026-04-27 | $295.97 | $300.67 | $286.86 | $293.12 | 260,800 | — | 1.23% | $6.19B | — | — |
| 2026-04-24 | $289.38 | $297.42 | $284.54 | $294.49 | 316,200 | — | 1.50% | $6.22B | — | — |
| 2026-04-23 | $286.93 | $290.36 | $283.00 | $288.78 | 220,900 | — | 1.05% | $6.10B | — | — |
| 2026-04-22 | $285.76 | $285.76 | $278.88 | $283.80 | 193,200 | — | 0.91% | $6.00B | — | — |
| 2026-04-21 | $282.29 | $286.02 | $278.38 | $282.00 | 210,500 | — | 1.00% | $5.96B | — | — |
| 2026-04-20 | $280.46 | $284.40 | $278.72 | $283.38 | 197,700 | — | 0.94% | $5.99B | — | — |
| 2026-04-17 | $277.15 | $284.72 | $273.34 | $281.67 | 205,100 | — | 0.97% | $5.95B | — | — |
| 2026-04-16 | $264.97 | $272.51 | $264.57 | $271.75 | 257,000 | — | 1.22% | $5.74B | — | — |
| 2026-04-15 | $276.13 | $276.13 | $260.89 | $265.72 | 386,500 | — | 1.83% | $5.61B | — | — |
| 2026-04-14 | $285.66 | $285.66 | $277.84 | $278.15 | 296,200 | — | 1.40% | $5.88B | — | — |
| 2026-04-13 | $277.22 | $285.06 | $273.08 | $285.06 | 364,000 | — | 1.72% | $6.02B | — | — |
| 2026-04-10 | $280.94 | $280.94 | $276.51 | $278.07 | 270,000 | — | 1.28% | $5.87B | — | — |
| 2026-04-09 | $272.40 | $282.92 | $272.40 | $278.81 | 298,100 | — | 1.41% | $5.89B | — | — |
| 2026-04-08 | $269.14 | $276.70 | $269.10 | $273.80 | 291,600 | — | 1.38% | $5.78B | — | — |
| 2026-04-07 | $252.40 | $256.89 | $249.86 | $254.61 | 364,100 | — | 1.72% | $5.38B | — | — |
| 2026-04-06 | $250.73 | $254.03 | $245.42 | $253.77 | 278,600 | — | 1.32% | $5.36B | — | — |
| 2026-04-02 | $248.06 | $255.13 | $244.71 | $252.21 | 307,600 | — | 1.46% | $5.33B | — | — |
| 2026-04-01 | $252.63 | $260.98 | $252.63 | $254.20 | 242,500 | — | 1.15% | $5.37B | — | — |
| 2026-03-31 | $245.09 | $251.08 | $241.06 | $250.65 | 306,600 | — | 1.45% | $5.30B | — | — |
| 2026-03-30 | $250.14 | $254.48 | $238.10 | $240.45 | 264,300 | — | 1.25% | $5.07B | — | — |
| 2026-03-27 | $247.42 | $251.91 | $244.17 | $247.47 | 319,100 | — | 1.51% | $5.21B | — | — |
| 2026-03-26 | $254.29 | $256.50 | $246.90 | $249.19 | 166,300 | — | 0.79% | $5.25B | — | — |
| 2026-03-25 | $261.59 | $263.18 | $254.88 | $257.06 | 163,900 | — | 0.78% | $5.42B | — | — |
| 2026-03-24 | $250.89 | $262.39 | $250.59 | $257.18 | 130,500 | — | 0.62% | $5.42B | — | — |
| 2026-03-23 | $255.73 | $260.12 | $250.70 | $253.45 | 316,000 | — | 1.50% | $5.34B | — | — |
| 2026-03-20 | $251.27 | $252.29 | $243.63 | $247.96 | 437,300 | — | 2.08% | $5.22B | — | — |
| 2026-03-19 | $246.40 | $254.23 | $243.43 | $250.71 | 173,800 | — | 0.83% | $5.28B | — | — |
| 2026-03-18 | $255.34 | $256.62 | $250.11 | $250.59 | 268,800 | — | 1.28% | $5.28B | — | — |
| 2026-03-17 | $248.49 | $254.11 | $246.21 | $253.79 | 139,400 | — | 0.66% | $5.35B | — | — |
| 2026-03-16 | $245.47 | $249.10 | $241.32 | $247.34 | 192,200 | — | 0.91% | $5.21B | — | — |
| 2026-03-13 | $246.12 | $252.86 | $233.71 | $240.71 | 296,400 | — | 1.41% | $5.07B | — | — |
| 2026-03-12 | $251.05 | $253.26 | $243.99 | $244.47 | 172,300 | — | 0.82% | $5.15B | — | — |
| 2026-03-11 | $251.96 | $256.60 | $246.17 | $254.49 | 190,000 | — | 0.90% | $5.36B | — | — |
| 2026-03-10 | $248.30 | $260.49 | $247.80 | $254.81 | 280,800 | — | 1.33% | $5.37B | — | — |
| 2026-03-09 | $240.86 | $250.50 | $239.12 | $249.70 | 422,700 | — | 2.01% | $5.26B | — | — |
| 2026-03-06 | $249.44 | $253.42 | $244.81 | $246.65 | 200,200 | — | 0.95% | $5.20B | — | — |
| 2026-03-05 | $258.25 | $262.45 | $252.94 | $257.35 | 194,500 | — | 0.92% | $5.42B | — | — |
| 2026-03-04 | $259.32 | $262.82 | $254.53 | $262.67 | 158,700 | — | 0.75% | $5.53B | $0.32 | — |
| 2026-03-03 | $252.85 | $258.10 | $249.17 | $256.73 | 137,200 | — | 0.65% | $5.41B | — | — |
| 2026-03-02 | $254.89 | $265.94 | $252.30 | $264.05 | 140,200 | — | 0.67% | $5.56B | — | — |
| 2026-02-27 | $253.36 | $259.16 | $248.57 | $258.65 | 227,600 | — | 1.08% | $5.45B | — | — |
| 2026-02-26 | $268.59 | $271.07 | $255.65 | $257.30 | 311,200 | — | 1.48% | $5.42B | — | — |
| 2026-02-25 | $277.59 | $283.74 | $266.41 | $266.75 | 217,000 | — | 1.03% | $5.62B | — | — |
| 2026-02-24 | $277.50 | $281.20 | $275.06 | $278.00 | 195,900 | — | 0.93% | $5.86B | — | — |
| 2026-02-23 | $273.50 | $278.02 | $271.72 | $275.37 | 162,800 | — | 0.77% | $5.80B | — | — |
| 2026-02-20 | $277.11 | $280.81 | $269.16 | $274.57 | 345,200 | — | 1.64% | $5.78B | — | — |
| 2026-02-19 | $271.01 | $280.81 | $271.01 | $277.49 | 191,100 | — | 0.91% | $5.85B | — | — |
| 2026-02-18 | $258.36 | $286.35 | $258.36 | $271.26 | 312,400 | — | 1.48% | $5.71B | — | — |
| 2026-02-17 | $269.70 | $273.60 | $267.90 | $269.38 | 186,500 | — | 0.89% | $5.67B | — | — |
| 2026-02-13 | $274.36 | $275.89 | $267.89 | $272.63 | 131,500 | — | 0.62% | $5.74B | — | — |
| 2026-02-12 | $281.87 | $286.09 | $270.58 | $271.21 | 322,000 | — | 1.53% | $5.71B | — | — |
| 2026-02-11 | $275.89 | $278.84 | $270.77 | $277.17 | 285,700 | — | 1.36% | $5.84B | — | — |
| 2026-02-10 | $271.84 | $275.72 | $270.23 | $271.35 | 221,000 | — | 1.05% | $5.72B | — | — |
| 2026-02-09 | $267.57 | $273.58 | $264.85 | $271.42 | 352,700 | — | 1.67% | $5.72B | — | — |
| 2026-02-06 | $259.78 | $270.18 | $258.01 | $267.57 | 299,900 | — | 1.42% | $5.64B | — | — |
| 2026-02-05 | $250.97 | $257.55 | $250.97 | $255.78 | 199,900 | — | 0.95% | $5.39B | — | — |
| 2026-02-04 | $246.65 | $255.02 | $246.65 | $252.97 | 325,700 | — | 1.55% | $5.33B | — | — |
| 2026-02-03 | $242.94 | $248.87 | $240.90 | $245.49 | 309,800 | — | 1.47% | $5.17B | — | — |
| 2026-02-02 | $239.37 | $246.60 | $237.40 | $244.96 | 166,800 | — | 0.79% | $5.16B | — | — |
| 2026-01-30 | $236.42 | $241.55 | $234.90 | $238.78 | 214,300 | — | 1.02% | $5.03B | — | — |
| 2026-01-29 | $235.93 | $240.35 | $235.65 | $240.00 | 194,200 | — | 0.92% | $5.06B | — | — |
| 2026-01-28 | $238.74 | $239.26 | $230.00 | $233.93 | 195,300 | — | 0.93% | $4.93B | — | — |
| 2026-01-27 | $235.11 | $239.25 | $234.24 | $238.26 | 124,900 | — | 0.59% | $5.02B | — | — |
| 2026-01-26 | $236.56 | $238.94 | $234.76 | $237.13 | 163,400 | — | 0.78% | $5.00B | — | — |
| 2026-01-23 | $237.46 | $240.06 | $232.55 | $235.14 | 112,100 | — | 0.53% | $4.95B | — | — |
| 2026-01-22 | $241.45 | $243.86 | $237.28 | $240.30 | 136,700 | — | 0.65% | $5.06B | — | — |
| 2026-01-21 | $237.14 | $240.02 | $233.01 | $239.06 | 196,800 | — | 0.93% | $5.04B | — | — |
| 2026-01-20 | $243.85 | $243.85 | $233.67 | $234.01 | 161,500 | — | 0.77% | $4.93B | — | — |
| 2026-01-16 | $242.60 | $246.26 | $239.02 | $243.35 | 156,500 | — | 0.74% | $5.13B | — | — |
| 2026-01-15 | $232.08 | $242.93 | $231.61 | $241.74 | 219,300 | — | 1.04% | $5.09B | — | — |
| 2026-01-14 | $235.09 | $235.16 | $225.58 | $229.69 | 210,800 | — | 1.00% | $4.84B | — | — |
| 2026-01-13 | $236.79 | $239.00 | $233.63 | $235.12 | 139,000 | — | 0.66% | $4.95B | — | — |
| 2026-01-12 | $231.58 | $237.64 | $231.16 | $235.42 | 171,000 | — | 0.81% | $4.96B | — | — |
| 2026-01-09 | $230.29 | $235.94 | $230.29 | $233.27 | 203,900 | — | 0.97% | $4.91B | — | — |
| 2026-01-08 | $220.68 | $230.33 | $220.68 | $229.74 | 145,900 | — | 0.69% | $4.84B | — | — |
| 2026-01-07 | $226.46 | $226.46 | $219.13 | $221.66 | 141,500 | — | 0.67% | $4.67B | — | — |
| 2026-01-06 | $219.49 | $227.01 | $214.10 | $225.99 | 200,000 | — | 0.95% | $4.76B | — | — |
| 2026-01-05 | $221.46 | $227.70 | $219.19 | $222.20 | 180,000 | — | 0.85% | $4.68B | — | — |
| 2026-01-02 | $213.69 | $219.38 | $213.60 | $219.21 | 107,000 | — | 0.51% | $4.62B | — | — |
| 2025-12-31 | $218.48 | $221.15 | $213.80 | $214.13 | 134,000 | — | 0.64% | $4.51B | — | — |
| 2025-12-30 | $219.60 | $221.46 | $217.84 | $218.93 | 150,300 | — | 0.71% | $4.61B | — | — |
| 2025-12-29 | $225.74 | $225.74 | $219.83 | $220.37 | 144,400 | — | 0.69% | $4.64B | — | — |
| 2025-12-26 | $225.07 | $226.43 | $222.43 | $223.90 | 123,800 | — | 0.59% | $4.72B | — | — |
| 2025-12-24 | $223.72 | $226.14 | $223.25 | $224.44 | 158,000 | — | 0.75% | $4.73B | — | — |
| 2025-12-23 | $218.10 | $225.20 | $218.10 | $223.06 | 187,000 | — | 0.89% | $4.70B | — | — |
| 2025-12-22 | $209.19 | $219.36 | $208.60 | $218.77 | 269,200 | — | 1.28% | $4.61B | — | — |
| 2025-12-19 | $204.70 | $208.84 | $204.25 | $207.11 | 407,200 | — | 1.93% | $4.36B | — | — |
| 2025-12-18 | $209.09 | $209.09 | $204.90 | $205.37 | 139,500 | — | 0.66% | $4.33B | — | — |
| 2025-12-17 | $215.33 | $216.36 | $203.35 | $205.19 | 339,700 | — | 1.61% | $4.32B | — | — |
| 2025-12-16 | $218.38 | $220.39 | $213.22 | $215.49 | 230,800 | — | 1.10% | $4.54B | — | — |
| 2025-12-15 | $221.14 | $222.30 | $216.13 | $218.03 | 154,000 | — | 0.73% | $4.59B | — | — |
| 2025-12-12 | $225.51 | $225.51 | $217.89 | $218.78 | 111,500 | — | 0.53% | $4.61B | — | — |
| 2025-12-11 | $221.61 | $225.43 | $219.97 | $224.52 | 106,100 | — | 0.50% | $4.73B | — | — |
| 2025-12-10 | $214.20 | $221.13 | $211.56 | $219.67 | 164,000 | — | 0.78% | $4.63B | — | — |
| 2025-12-09 | $222.58 | $223.84 | $214.79 | $215.31 | 196,600 | — | 0.93% | $4.54B | — | — |
| 2025-12-08 | $227.60 | $228.60 | $221.68 | $222.14 | 193,100 | — | 0.92% | $4.68B | — | — |
| 2025-12-05 | $224.75 | $226.69 | $222.08 | $226.64 | 128,200 | — | 0.61% | $4.77B | — | — |
| 2025-12-04 | $223.33 | $228.12 | $222.04 | $225.83 | 177,400 | — | 0.84% | $4.76B | — | — |
| 2025-12-03 | $220.90 | $225.69 | $219.99 | $225.28 | 135,900 | — | 0.65% | $4.75B | $0.31 | — |
| 2025-12-02 | $221.09 | $222.30 | $218.52 | $220.32 | 136,400 | — | 0.65% | $4.64B | — | — |
| 2025-12-01 | $220.40 | $223.08 | $217.78 | $218.32 | 162,800 | — | 0.77% | $4.60B | — | — |
| 2025-11-28 | $225.74 | $225.74 | $221.53 | $222.85 | 87,700 | — | 0.42% | $4.69B | — | — |
| 2025-11-26 | $223.32 | $227.15 | $222.73 | $223.33 | 302,400 | — | 1.44% | $4.70B | — | — |
| 2025-11-25 | $218.12 | $227.58 | $218.12 | $224.72 | 154,800 | — | 0.73% | $4.73B | — | — |
| 2025-11-24 | $216.28 | $221.15 | $213.65 | $218.43 | 142,500 | — | 0.68% | $4.60B | — | — |
| 2025-11-21 | $210.37 | $217.51 | $209.10 | $215.67 | 203,400 | — | 0.97% | $4.54B | — | — |
| 2025-11-20 | $215.21 | $217.81 | $208.23 | $208.40 | 175,800 | — | 0.83% | $4.39B | — | — |
| 2025-11-19 | $203.16 | $210.07 | $202.18 | $209.70 | 187,700 | — | 0.89% | $4.42B | — | — |
| 2025-11-18 | $206.43 | $206.43 | $202.00 | $202.55 | 131,400 | — | 0.62% | $4.27B | — | — |
| 2025-11-17 | $209.41 | $210.49 | $204.15 | $204.73 | 127,000 | — | 0.60% | $4.31B | — | — |
| 2025-11-14 | $206.86 | $212.50 | $206.56 | $209.86 | 188,800 | — | 0.90% | $4.42B | — | — |
| 2025-11-13 | $218.19 | $220.04 | $209.43 | $210.65 | 218,800 | — | 1.04% | $4.44B | — | — |
| 2025-11-12 | $215.74 | $223.27 | $215.33 | $219.09 | 248,700 | — | 1.18% | $4.62B | — | — |
| 2025-11-11 | $214.50 | $217.48 | $212.71 | $214.09 | 179,100 | — | 0.85% | $4.51B | — | — |
| 2025-11-10 | $214.82 | $218.94 | $210.62 | $214.62 | 245,100 | — | 1.16% | $4.52B | — | — |
| 2025-11-07 | $211.26 | $214.95 | $209.00 | $213.07 | 194,000 | — | 0.92% | $4.49B | — | — |
| 2025-11-06 | $227.00 | $231.13 | $212.52 | $212.70 | 209,400 | — | 0.99% | $4.48B | — | — |
| 2025-11-05 | $220.21 | $229.20 | $217.65 | $227.47 | 168,100 | — | 0.80% | $4.79B | — | — |
| 2025-11-04 | $245.17 | $248.88 | $216.94 | $219.82 | 225,200 | — | 1.07% | $4.63B | — | — |
| 2025-11-03 | $231.99 | $234.34 | $222.73 | $233.87 | 258,300 | — | 1.23% | $4.93B | — | — |
| 2025-10-31 | $223.77 | $235.00 | $223.32 | $232.01 | 411,700 | — | 1.95% | $4.89B | — | — |
| 2025-10-30 | $227.00 | $230.78 | $223.80 | $225.95 | 204,800 | — | 0.97% | $4.76B | — | — |
| 2025-10-29 | $227.44 | $231.67 | $224.47 | $227.28 | 285,800 | — | 1.36% | $4.79B | — | — |
| 2025-10-28 | $228.26 | $229.18 | $222.24 | $226.19 | 171,800 | — | 0.82% | $4.76B | — | — |
| 2025-10-27 | $236.79 | $236.79 | $229.45 | $229.78 | 216,100 | — | 1.03% | $4.84B | — | — |
| 2025-10-24 | $233.77 | $235.24 | $231.87 | $233.39 | 110,000 | — | 0.52% | $4.92B | — | — |
| 2025-10-23 | $230.88 | $233.39 | $227.65 | $231.80 | 158,200 | — | 0.75% | $4.88B | — | — |
| 2025-10-22 | $231.86 | $233.09 | $226.94 | $229.13 | 171,500 | — | 0.81% | $4.83B | — | — |
| 2025-10-21 | $233.08 | $236.07 | $228.94 | $231.82 | 92,000 | — | 0.44% | $4.88B | — | — |
| 2025-10-20 | $230.13 | $235.91 | $229.91 | $234.03 | 81,500 | — | 0.39% | $4.93B | — | — |
| 2025-10-17 | $227.01 | $230.84 | $223.64 | $228.78 | 208,700 | — | 0.99% | $4.82B | — | — |
| 2025-10-16 | $228.88 | $231.36 | $227.94 | $229.12 | 198,900 | — | 0.94% | $4.83B | — | — |
| 2025-10-15 | $229.33 | $231.48 | $223.79 | $229.07 | 182,000 | — | 0.86% | $4.83B | — | — |
| 2025-10-14 | $218.19 | $227.61 | $216.82 | $226.63 | 199,500 | — | 0.95% | $4.77B | — | — |
| 2025-10-13 | $221.56 | $224.65 | $216.24 | $220.71 | 247,000 | — | 1.17% | $4.65B | — | — |
| 2025-10-10 | $221.61 | $222.32 | $212.92 | $215.12 | 320,800 | — | 1.52% | $4.53B | — | — |
| 2025-10-09 | $223.62 | $224.09 | $218.60 | $219.20 | 172,300 | — | 0.82% | $4.62B | — | — |
| 2025-10-08 | $224.38 | $229.93 | $221.69 | $224.08 | 242,600 | — | 1.15% | $4.72B | — | — |
| 2025-10-07 | $234.03 | $234.95 | $221.90 | $223.42 | 209,100 | — | 0.99% | $4.71B | — | — |
| 2025-10-06 | $229.19 | $234.06 | $226.66 | $233.51 | 233,500 | — | 1.11% | $4.92B | — | — |
| 2025-10-03 | $228.61 | $234.63 | $227.61 | $228.23 | 272,300 | — | 1.29% | $4.81B | — | — |
| 2025-10-02 | $229.75 | $232.54 | $225.89 | $228.19 | 178,300 | — | 0.85% | $4.81B | — | — |
| 2025-10-01 | $222.68 | $231.00 | $220.69 | $228.92 | 185,900 | — | 0.88% | $4.82B | — | — |
| 2025-09-30 | $220.40 | $226.22 | $218.85 | $226.00 | 239,200 | — | 1.14% | $4.76B | — | — |
| 2025-09-29 | $222.89 | $222.95 | $218.60 | $220.40 | 199,300 | — | 0.95% | $4.64B | — | — |
| 2025-09-26 | $221.03 | $224.00 | $221.03 | $222.03 | 156,000 | — | 0.74% | $4.67B | — | — |
| 2025-09-25 | $217.58 | $221.70 | $215.41 | $220.88 | 130,000 | — | 0.62% | $4.65B | — | — |
| 2025-09-24 | $223.58 | $223.99 | $218.28 | $218.91 | 50,600 | — | 0.24% | $4.61B | — | — |
| 2025-09-23 | $225.09 | $227.77 | $222.42 | $223.98 | 83,000 | — | 0.39% | $4.71B | — | — |
| 2025-09-22 | $224.00 | $225.55 | $222.27 | $225.09 | 91,400 | — | 0.43% | $4.74B | — | — |
| 2025-09-19 | $228.11 | $228.11 | $223.78 | $224.95 | 315,900 | — | 1.50% | $4.73B | — | — |
| 2025-09-18 | $219.94 | $228.32 | $219.56 | $227.40 | 95,300 | — | 0.45% | $4.79B | — | — |
| 2025-09-17 | $219.32 | $223.84 | $215.91 | $217.89 | 131,700 | — | 0.63% | $4.59B | — | — |
| 2025-09-16 | $222.06 | $223.00 | $216.68 | $217.21 | 108,400 | — | 0.52% | $4.57B | — | — |
| 2025-09-15 | $222.48 | $225.17 | $220.81 | $223.40 | 103,300 | — | 0.49% | $4.70B | — | — |
| 2025-09-12 | $228.60 | $228.60 | $221.62 | $222.16 | 105,900 | — | 0.50% | $4.68B | — | — |
| 2025-09-11 | $221.19 | $229.06 | $219.79 | $228.57 | 101,200 | — | 0.48% | $4.81B | — | — |
| 2025-09-10 | $219.40 | $221.65 | $216.57 | $221.03 | 71,800 | — | 0.34% | $4.65B | — | — |
| 2025-09-09 | $221.54 | $221.54 | $215.44 | $216.70 | 81,900 | — | 0.39% | $4.56B | — | — |
| 2025-09-08 | $220.06 | $222.75 | $217.92 | $221.24 | 96,400 | — | 0.46% | $4.66B | — | — |
| 2025-09-05 | $218.24 | $219.90 | $214.97 | $219.39 | 76,800 | — | 0.36% | $4.62B | — | — |
| 2025-09-04 | $212.90 | $217.31 | $212.12 | $216.85 | 94,100 | — | 0.45% | $4.56B | — | — |
| 2025-09-03 | $214.07 | $215.61 | $211.28 | $211.78 | 102,600 | — | 0.49% | $4.46B | $0.31 | — |
| 2025-09-02 | $215.06 | $217.41 | $214.25 | $215.25 | 95,200 | — | 0.45% | $4.53B | — | — |
| 2025-08-29 | $227.00 | $227.00 | $218.11 | $218.77 | 104,200 | — | 0.50% | $4.60B | — | — |
| 2025-08-28 | $227.96 | $229.34 | $224.85 | $226.34 | 119,800 | — | 0.57% | $4.76B | — | — |
| 2025-08-27 | $225.19 | $227.79 | $225.19 | $226.20 | 84,100 | — | 0.40% | $4.76B | — | — |
| 2025-08-26 | $225.08 | $228.50 | $225.08 | $227.31 | 101,400 | — | 0.48% | $4.78B | — | — |
| 2025-08-25 | $228.00 | $228.34 | $224.88 | $224.95 | 97,200 | — | 0.46% | $4.73B | — | — |
| 2025-08-22 | $221.10 | $230.72 | $221.00 | $227.49 | 158,500 | — | 0.75% | $4.79B | — | — |
| 2025-08-21 | $220.30 | $223.99 | $219.52 | $219.82 | 164,900 | — | 0.78% | $4.63B | — | — |
| 2025-08-20 | $226.12 | $227.64 | $222.45 | $222.48 | 138,600 | — | 0.66% | $4.68B | — | — |
| 2025-08-19 | $226.50 | $229.13 | $224.24 | $226.55 | 87,200 | — | 0.41% | $4.77B | — | — |
| 2025-08-18 | $222.30 | $227.79 | $222.30 | $226.89 | 91,400 | — | 0.43% | $4.78B | — | — |
| 2025-08-15 | $225.29 | $225.40 | $220.94 | $222.87 | 122,300 | — | 0.58% | $4.69B | — | — |
| 2025-08-14 | $227.62 | $228.03 | $223.64 | $224.54 | 97,300 | — | 0.46% | $4.73B | — | — |
| 2025-08-13 | $229.32 | $231.94 | $226.91 | $231.56 | 115,900 | — | 0.55% | $4.87B | — | — |
| 2025-08-12 | $221.15 | $228.22 | $219.38 | $227.45 | 158,000 | — | 0.75% | $4.79B | — | — |
| 2025-08-11 | $215.39 | $219.09 | $214.70 | $218.09 | 154,500 | — | 0.73% | $4.59B | — | — |
| 2025-08-08 | $217.43 | $219.00 | $212.83 | $214.02 | 101,200 | — | 0.48% | $4.50B | — | — |
| 2025-08-07 | $223.85 | $225.17 | $214.80 | $215.50 | 152,400 | — | 0.72% | $4.54B | — | — |
| 2025-08-06 | $226.71 | $226.71 | $219.90 | $220.90 | 124,100 | — | 0.59% | $4.65B | — | — |
| 2025-08-05 | $215.28 | $229.54 | $214.26 | $224.08 | 287,800 | — | 1.37% | $4.72B | — | — |
| 2025-08-04 | $211.07 | $216.18 | $209.50 | $214.88 | 189,300 | — | 0.90% | $4.52B | — | — |
| 2025-08-01 | $207.83 | $210.37 | $204.37 | $209.91 | 172,600 | — | 0.82% | $4.42B | — | — |
| 2025-07-31 | $210.13 | $214.50 | $210.13 | $212.41 | 90,200 | — | 0.43% | $4.47B | — | — |
| 2025-07-30 | $213.70 | $218.93 | $212.65 | $213.90 | 179,300 | — | 0.85% | $4.50B | — | — |
| 2025-07-29 | $213.94 | $214.84 | $211.81 | $214.71 | 200,700 | — | 0.95% | $4.52B | — | — |
| 2025-07-28 | $207.97 | $212.09 | $204.71 | $211.62 | 102,300 | — | 0.49% | $4.45B | — | — |
| 2025-07-25 | $207.40 | $208.55 | $204.97 | $207.97 | 46,900 | — | 0.22% | $4.38B | — | — |
| 2025-07-24 | $204.53 | $206.80 | $203.71 | $206.14 | 74,700 | — | 0.35% | $4.34B | — | — |
| 2025-07-23 | $202.10 | $207.08 | $202.10 | $206.44 | 83,300 | — | 0.40% | $4.35B | — | — |
| 2025-07-22 | $202.35 | $203.58 | $199.73 | $201.47 | 128,800 | — | 0.61% | $4.24B | — | — |
| 2025-07-21 | $206.37 | $206.60 | $202.19 | $202.52 | 102,800 | — | 0.49% | $4.26B | — | — |
| 2025-07-18 | $206.98 | $206.98 | $203.33 | $204.49 | 71,500 | — | 0.34% | $4.30B | — | — |
| 2025-07-17 | $203.75 | $207.31 | $202.76 | $205.79 | 134,000 | — | 0.64% | $4.33B | — | — |
| 2025-07-16 | $202.21 | $204.28 | $199.00 | $203.94 | 97,100 | — | 0.46% | $4.29B | — | — |
| 2025-07-15 | $205.65 | $205.65 | $201.54 | $201.62 | 123,800 | — | 0.59% | $4.24B | — | — |
| 2025-07-14 | $203.49 | $204.24 | $201.36 | $203.96 | 117,800 | — | 0.56% | $4.29B | — | — |
| 2025-07-11 | $201.45 | $204.36 | $201.40 | $204.36 | 88,400 | — | 0.42% | $4.30B | — | — |
| 2025-07-10 | $201.25 | $207.02 | $200.58 | $204.93 | 126,300 | — | 0.60% | $4.31B | — | — |
| 2025-07-09 | $200.52 | $201.70 | $198.25 | $201.70 | 91,500 | — | 0.43% | $4.25B | — | — |
| 2025-07-08 | $199.89 | $202.21 | $199.29 | $199.75 | 122,800 | — | 0.58% | $4.20B | — | — |
| 2025-07-07 | $201.45 | $202.65 | $197.87 | $198.82 | 115,900 | — | 0.55% | $4.18B | — | — |
| 2025-07-03 | $203.18 | $203.29 | $201.54 | $203.29 | 57,300 | — | 0.27% | $4.28B | — | — |
| 2025-07-02 | $195.60 | $201.74 | $195.48 | $201.54 | 166,000 | — | 0.79% | $4.24B | — | — |
| 2025-07-01 | $189.39 | $197.88 | $189.39 | $195.22 | 154,900 | — | 0.74% | $4.11B | — | — |
| 2025-06-30 | $192.85 | $192.85 | $189.31 | $191.55 | 204,100 | — | 0.97% | $4.03B | — | — |
| 2025-06-27 | $193.13 | $193.41 | $189.03 | $191.24 | 280,600 | — | — | — | — | — |
| 2025-06-26 | $189.68 | $192.48 | $189.68 | $191.72 | 148,800 | — | — | — | — | — |
| 2025-06-25 | $190.28 | $190.75 | $186.38 | $188.43 | 146,700 | — | — | — | — | — |
| 2025-06-24 | $189.66 | $191.00 | $188.24 | $189.99 | 92,600 | — | — | — | — | — |
| 2025-06-23 | $181.50 | $187.68 | $179.64 | $187.25 | 119,900 | — | — | — | — | — |
| 2025-06-20 | $186.60 | $187.22 | $181.36 | $182.75 | 236,100 | — | — | — | — | — |
| 2025-06-18 | $188.48 | $191.30 | $184.84 | $185.86 | 134,100 | — | — | — | — | — |
| 2025-06-17 | $188.45 | $190.75 | $188.03 | $189.02 | 93,300 | — | — | — | — | — |
| 2025-06-16 | $191.19 | $192.82 | $188.93 | $191.12 | 112,100 | — | — | — | — | — |
| 2025-06-13 | $189.36 | $191.60 | $187.33 | $187.96 | 132,300 | — | — | — | — | — |
| 2025-06-12 | $191.15 | $193.61 | $190.70 | $192.50 | 103,500 | — | — | — | — | — |
| 2025-06-11 | $190.64 | $193.75 | $189.57 | $193.10 | 121,200 | — | — | — | — | — |
| 2025-06-10 | $191.66 | $191.91 | $188.95 | $190.34 | 147,800 | — | — | — | — | — |
| 2025-06-09 | $194.33 | $195.00 | $191.12 | $191.32 | 213,900 | — | — | — | — | — |
| 2025-06-06 | $193.58 | $193.58 | $190.31 | $192.87 | 107,100 | — | — | — | — | — |
| 2025-06-05 | $189.64 | $190.06 | $186.89 | $189.42 | 111,900 | — | — | — | — | — |
| 2025-06-04 | $187.13 | $189.17 | $187.13 | $188.88 | 156,200 | — | — | — | $0.31 | — |
| 2025-06-03 | $185.19 | $187.26 | $180.90 | $187.13 | 148,800 | — | — | — | — | — |
| 2025-06-02 | $184.39 | $184.39 | $178.22 | $183.05 | 176,700 | — | — | — | — | — |
| 2025-05-30 | $183.01 | $185.46 | $180.34 | $185.14 | 227,800 | — | — | — | — | — |
| 2025-05-29 | $182.79 | $184.61 | $180.50 | $184.53 | 540,900 | — | — | — | — | — |
| 2025-05-28 | $181.53 | $182.88 | $179.60 | $180.89 | 78,900 | — | — | — | — | — |
| 2025-05-27 | $178.77 | $182.52 | $177.34 | $182.32 | 87,600 | — | — | — | — | — |
| 2025-05-23 | $173.63 | $176.83 | $173.63 | $175.60 | 70,300 | — | — | — | — | — |
| 2025-05-22 | $179.43 | $181.32 | $177.87 | $178.64 | 79,200 | — | — | — | — | — |
| 2025-05-21 | $181.97 | $185.18 | $179.46 | $180.39 | 154,400 | — | — | — | — | — |
| 2025-05-20 | $184.15 | $185.29 | $183.42 | $185.16 | 116,500 | — | — | — | — | — |
| 2025-05-19 | $181.20 | $185.09 | $181.16 | $184.97 | 102,500 | — | — | — | — | — |
| 2025-05-16 | $181.94 | $185.19 | $180.46 | $184.70 | 118,500 | — | — | — | — | — |
| 2025-05-15 | $181.14 | $183.48 | $180.87 | $181.55 | 109,200 | — | — | — | — | — |
| 2025-05-14 | $184.78 | $185.82 | $181.37 | $181.56 | 101,400 | — | — | — | — | — |
| 2025-05-13 | $184.03 | $186.96 | $182.88 | $186.50 | 144,800 | — | — | — | — | — |
| 2025-05-12 | $184.57 | $185.05 | $180.83 | $181.99 | 144,000 | — | — | — | — | — |
| 2025-05-09 | $180.00 | $180.96 | $174.07 | $174.41 | 144,300 | — | — | — | — | — |
| 2025-05-08 | $176.13 | $181.04 | $175.14 | $180.26 | 180,300 | — | — | — | — | — |
| 2025-05-07 | $168.97 | $173.48 | $167.56 | $173.00 | 259,600 | — | — | — | — | — |
| 2025-05-06 | $157.78 | $168.91 | $152.95 | $166.45 | 173,100 | — | — | — | — | — |
| 2025-05-05 | $155.02 | $157.80 | $155.02 | $155.77 | 165,400 | — | — | — | — | — |
| 2025-05-02 | $155.30 | $158.82 | $154.40 | $157.66 | 103,500 | — | — | — | — | — |
| 2025-05-01 | $150.83 | $155.33 | $147.96 | $152.87 | 125,900 | — | — | — | — | — |
| 2025-04-30 | $149.43 | $150.85 | $146.48 | $149.40 | 163,500 | — | — | — | — | — |
| 2025-04-29 | $149.40 | $152.73 | $148.70 | $151.86 | 79,100 | — | — | — | — | — |
| 2025-04-28 | $148.48 | $151.81 | $148.15 | $150.94 | 102,500 | — | — | — | — | — |
| 2025-04-25 | $148.25 | $149.98 | $147.59 | $149.15 | 106,500 | — | — | — | — | — |
| 2025-04-24 | $145.38 | $149.64 | $141.79 | $149.10 | 438,400 | — | — | — | — | — |
| 2025-04-23 | $146.94 | $151.27 | $145.01 | $145.38 | 196,200 | — | — | — | — | — |
| 2025-04-22 | $139.90 | $143.04 | $138.25 | $141.15 | 93,300 | — | — | — | — | — |
| 2025-04-21 | $141.37 | $141.37 | $135.85 | $137.38 | 104,800 | — | — | — | — | — |
| 2025-04-17 | $144.35 | $146.02 | $143.26 | $144.28 | 136,000 | — | — | — | — | — |
| 2025-04-16 | $145.29 | $146.17 | $140.67 | $143.63 | 125,100 | — | — | — | — | — |
| 2025-04-15 | $146.43 | $149.57 | $146.43 | $147.22 | 110,000 | — | — | — | — | — |
| 2025-04-14 | $149.89 | $149.89 | $144.00 | $146.47 | 107,700 | — | — | — | — | — |
| 2025-04-11 | $143.34 | $147.99 | $140.93 | $147.11 | 87,600 | — | — | — | — | — |
| 2025-04-10 | $148.73 | $150.70 | $142.94 | $145.82 | 120,900 | — | — | — | — | — |
| 2025-04-09 | $135.85 | $158.90 | $135.85 | $155.00 | 217,500 | — | — | — | — | — |
| 2025-04-08 | $146.62 | $147.61 | $133.82 | $137.27 | 158,300 | — | — | — | — | — |
| 2025-04-07 | $135.03 | $147.89 | $133.50 | $141.92 | 170,800 | — | — | — | — | — |
| 2025-04-04 | $141.70 | $144.73 | $134.96 | $142.79 | 211,100 | — | — | — | — | — |
| 2025-04-03 | $154.94 | $155.40 | $147.35 | $148.98 | 187,700 | — | — | — | — | — |
| 2025-04-02 | $156.91 | $165.57 | $156.91 | $164.92 | 118,500 | — | — | — | — | — |
| 2025-04-01 | $161.74 | $162.46 | $157.64 | $159.87 | 118,900 | — | — | — | — | — |
| 2025-03-31 | $161.35 | $164.06 | $155.96 | $161.79 | 444,800 | — | — | — | — | — |
| 2025-03-28 | $174.01 | $175.33 | $162.85 | $163.24 | 119,100 | — | — | — | — | — |
| 2025-03-27 | $174.60 | $176.04 | $171.70 | $174.49 | 122,400 | — | — | — | — | — |
| 2025-03-26 | $180.58 | $181.92 | $173.66 | $174.37 | 78,500 | — | — | — | — | — |
| 2025-03-25 | $179.15 | $180.98 | $178.39 | $179.48 | 113,900 | — | — | — | — | — |
| 2025-03-24 | $175.85 | $180.02 | $175.85 | $179.88 | 76,300 | — | — | — | — | — |
| 2025-03-21 | $172.82 | $173.26 | $170.16 | $172.26 | 237,400 | — | — | — | — | — |
| 2025-03-20 | $173.50 | $176.28 | $173.09 | $173.97 | 72,100 | — | — | — | — | — |
| 2025-03-19 | $172.06 | $176.49 | $170.75 | $175.76 | 80,400 | — | — | — | — | — |
| 2025-03-18 | $176.43 | $178.95 | $169.33 | $172.03 | 222,300 | — | — | — | — | — |
| 2025-03-17 | $174.81 | $178.58 | $174.81 | $178.04 | 122,000 | — | — | — | — | — |
| 2025-03-14 | $172.29 | $175.94 | $169.03 | $175.66 | 108,500 | — | — | — | — | — |
| 2025-03-13 | $170.00 | $171.44 | $166.98 | $169.38 | 169,900 | — | — | — | — | — |
| 2025-03-12 | $170.88 | $171.90 | $169.45 | $170.47 | 158,700 | — | — | — | — | — |
| 2025-03-11 | $170.78 | $172.31 | $166.83 | $170.15 | 138,500 | — | — | — | — | — |
| 2025-03-10 | $173.37 | $173.79 | $167.43 | $169.23 | 106,200 | — | — | — | — | — |
| 2025-03-07 | $174.90 | $176.82 | $171.63 | $176.72 | 113,000 | — | — | — | — | — |
| 2025-03-06 | $175.36 | $177.67 | $174.32 | $175.49 | 93,600 | — | — | — | — | — |
| 2025-03-05 | $175.95 | $178.06 | $174.69 | $177.44 | 98,500 | — | — | — | $0.31 | — |
| 2025-03-04 | $176.15 | $179.39 | $171.39 | $174.75 | 136,700 | — | — | — | — | — |
| 2025-03-03 | $182.90 | $182.94 | $175.60 | $178.07 | 151,500 | — | — | — | — | — |
| 2025-02-28 | $186.06 | $187.30 | $179.45 | $182.08 | 245,900 | — | — | — | — | — |
| 2025-02-27 | $194.09 | $194.09 | $185.80 | $186.00 | 142,100 | — | — | — | — | — |
| 2025-02-26 | $199.36 | $201.82 | $194.68 | $195.24 | 140,700 | — | — | — | — | — |
| 2025-02-25 | $199.66 | $201.90 | $198.83 | $199.78 | 130,600 | — | — | — | — | — |
| 2025-02-24 | $200.53 | $201.62 | $196.60 | $198.49 | 106,800 | — | — | — | — | — |
| 2025-02-21 | $210.10 | $210.10 | $199.88 | $200.29 | 163,900 | — | — | — | — | — |
| 2025-02-20 | $204.99 | $207.95 | $204.34 | $206.88 | 143,300 | — | — | — | — | — |
| 2025-02-19 | $200.09 | $214.58 | $199.35 | $207.46 | 293,700 | — | — | — | — | — |
| 2025-02-18 | $194.00 | $195.90 | $192.91 | $195.40 | 138,200 | — | — | — | — | — |
| 2025-02-14 | $191.98 | $192.96 | $191.02 | $192.96 | 67,800 | — | — | — | — | — |
| 2025-02-13 | $189.32 | $190.97 | $188.63 | $190.43 | 103,600 | — | — | — | — | — |
| 2025-02-12 | $187.76 | $188.83 | $186.32 | $187.49 | 170,800 | — | — | — | — | — |
| 2025-02-11 | $190.38 | $191.42 | $189.33 | $191.40 | 106,900 | — | — | — | — | — |
| 2025-02-10 | $189.10 | $192.74 | $188.22 | $192.10 | 76,700 | — | — | — | — | — |
| 2025-02-07 | $189.79 | $190.50 | $187.26 | $188.13 | 79,800 | — | — | — | — | — |
| 2025-02-06 | $188.83 | $190.49 | $186.98 | $190.04 | 155,100 | — | — | — | — | — |
| 2025-02-05 | $185.45 | $188.93 | $184.77 | $188.09 | 63,400 | — | — | — | — | — |
| 2025-02-04 | $184.55 | $186.08 | $183.46 | $184.77 | 84,900 | — | — | — | — | — |
| 2025-02-03 | $181.85 | $185.05 | $181.31 | $183.50 | 87,500 | — | — | — | — | — |
| 2025-01-31 | $187.34 | $187.59 | $183.63 | $185.70 | 127,100 | — | — | — | — | — |
| 2025-01-30 | $185.04 | $188.05 | $182.97 | $186.74 | 85,700 | — | — | — | — | — |
| 2025-01-29 | $181.31 | $183.55 | $179.60 | $182.90 | 153,900 | — | — | — | — | — |
| 2025-01-28 | $177.72 | $181.72 | $177.15 | $181.64 | 94,000 | — | — | — | — | — |
| 2025-01-27 | $178.95 | $178.95 | $175.23 | $177.83 | 165,100 | — | — | — | — | — |
| 2025-01-24 | $178.72 | $179.47 | $177.21 | $179.34 | 83,000 | — | — | — | — | — |
| 2025-01-23 | $177.14 | $179.10 | $177.14 | $178.45 | 89,200 | — | — | — | — | — |
| 2025-01-22 | $174.93 | $178.37 | $174.93 | $178.04 | 86,300 | — | — | — | — | — |
| 2025-01-21 | $175.24 | $177.29 | $173.77 | $176.35 | 56,700 | — | — | — | — | — |
| 2025-01-17 | $174.14 | $174.14 | $171.16 | $173.40 | 61,400 | — | — | — | — | — |
| 2025-01-16 | $168.10 | $171.56 | $166.97 | $171.23 | 82,600 | — | — | — | — | — |
| 2025-01-15 | $171.02 | $171.02 | $167.35 | $168.35 | 95,600 | — | — | — | — | — |
| 2025-01-14 | $164.84 | $167.48 | $164.84 | $166.69 | 91,100 | — | — | — | — | — |
| 2025-01-13 | $159.40 | $163.91 | $159.28 | $163.53 | 93,500 | — | — | — | — | — |
| 2025-01-10 | $160.93 | $162.40 | $158.22 | $161.21 | 135,400 | — | — | — | — | — |
| 2025-01-08 | $167.02 | $167.02 | $163.42 | $164.68 | 113,800 | — | — | — | — | — |
| 2025-01-07 | $169.97 | $170.96 | $167.16 | $168.50 | 103,300 | — | — | — | — | — |
| 2025-01-06 | $170.96 | $173.53 | $169.74 | $169.84 | 66,600 | — | — | — | — | — |
| 2025-01-03 | $169.93 | $171.45 | $168.36 | $170.90 | 67,100 | — | — | — | — | — |
| 2025-01-02 | $173.69 | $175.90 | $168.87 | $169.17 | 53,000 | — | — | — | — | — |
| 2024-12-31 | $173.45 | $174.67 | $172.41 | $172.45 | 56,600 | — | — | — | — | — |
| 2024-12-30 | $173.24 | $173.79 | $170.12 | $172.30 | 51,900 | — | — | — | — | — |
| 2024-12-27 | $174.41 | $175.80 | $171.55 | $173.54 | 72,800 | — | — | — | — | — |
| 2024-12-26 | $173.23 | $176.40 | $172.62 | $176.09 | 50,100 | — | — | — | — | — |
| 2024-12-24 | $170.41 | $174.89 | $170.27 | $174.73 | 30,700 | — | — | — | — | — |
| 2024-12-23 | $172.73 | $172.82 | $170.63 | $170.87 | 95,400 | — | — | — | — | — |
| 2024-12-20 | $172.50 | $178.33 | $172.15 | $173.22 | 303,800 | — | — | — | — | — |
| 2024-12-19 | $178.86 | $179.35 | $174.64 | $175.40 | 108,600 | — | — | — | — | — |
| 2024-12-18 | $188.86 | $189.35 | $175.50 | $175.86 | 196,000 | — | — | — | — | — |
| 2024-12-17 | $189.33 | $189.71 | $187.09 | $187.20 | 103,700 | — | — | — | — | — |
| 2024-12-16 | $190.40 | $191.64 | $188.09 | $191.14 | 94,600 | — | — | — | — | — |
| 2024-12-13 | $190.50 | $190.81 | $188.10 | $189.31 | 93,700 | — | — | — | — | — |
| 2024-12-12 | $191.38 | $192.39 | $188.69 | $190.76 | 86,800 | — | — | — | — | — |
| 2024-12-11 | $191.63 | $192.87 | $189.33 | $190.47 | 111,700 | — | — | — | — | — |
| 2024-12-10 | $194.00 | $194.17 | $188.86 | $188.97 | 115,600 | — | — | — | — | — |
| 2024-12-09 | $193.50 | $197.94 | $191.98 | $194.29 | 134,300 | — | — | — | — | — |
| 2024-12-06 | $196.78 | $197.37 | $191.58 | $193.00 | 405,100 | — | — | — | — | — |
| 2024-12-05 | $194.38 | $195.28 | $192.93 | $195.16 | 229,200 | — | — | — | — | — |
| 2024-12-04 | $192.13 | $194.67 | $191.96 | $194.50 | 118,000 | — | — | — | $0.30 | — |
| 2024-12-03 | $193.00 | $193.92 | $189.94 | $191.63 | 181,600 | — | — | — | — | — |
| 2024-12-02 | $189.23 | $194.08 | $188.85 | $193.94 | 160,600 | — | — | — | — | — |
| 2024-11-29 | $190.14 | $191.07 | $188.92 | $189.10 | 80,200 | — | — | — | — | — |
| 2024-11-27 | $188.06 | $188.15 | $186.63 | $188.02 | 106,400 | — | — | — | — | — |
| 2024-11-26 | $187.13 | $187.66 | $184.84 | $187.65 | 118,500 | — | — | — | — | — |
| 2024-11-25 | $185.54 | $190.32 | $184.69 | $189.03 | 149,200 | — | — | — | — | — |
| 2024-11-22 | $182.24 | $186.08 | $181.37 | $184.22 | 178,300 | — | — | — | — | — |
| 2024-11-21 | $175.00 | $180.70 | $174.67 | $180.13 | 91,100 | — | — | — | — | — |
| 2024-11-20 | $173.50 | $174.75 | $171.13 | $174.34 | 186,200 | — | — | — | — | — |
| 2024-11-19 | $167.81 | $174.01 | $166.40 | $173.50 | 166,900 | — | — | — | — | — |
| 2024-11-18 | $165.41 | $170.53 | $164.98 | $170.01 | 116,300 | — | — | — | — | — |
| 2024-11-15 | $165.21 | $166.01 | $163.51 | $165.78 | 167,500 | — | — | — | — | — |
| 2024-11-14 | $163.95 | $164.61 | $161.36 | $163.64 | 92,300 | — | — | — | — | — |
| 2024-11-13 | $164.00 | $166.09 | $162.35 | $162.67 | 58,000 | — | — | — | — | — |
| 2024-11-12 | $165.00 | $166.71 | $162.85 | $163.24 | 91,200 | — | — | — | — | — |
| 2024-11-11 | $166.14 | $167.41 | $164.88 | $166.00 | 103,200 | — | — | — | — | — |
| 2024-11-08 | $162.77 | $166.08 | $162.65 | $163.56 | 128,600 | — | — | — | — | — |
| 2024-11-07 | $164.64 | $165.62 | $162.87 | $163.54 | 116,000 | — | — | — | — | — |
| 2024-11-06 | $158.00 | $171.17 | $158.00 | $165.85 | 258,300 | — | — | — | — | — |
| 2024-11-05 | $138.00 | $150.94 | $136.68 | $148.75 | 208,100 | — | — | — | — | — |
| 2024-11-04 | $146.31 | $149.11 | $145.97 | $146.64 | 210,700 | — | — | — | — | — |
| 2024-11-01 | $145.93 | $148.45 | $145.48 | $147.32 | 92,600 | — | — | — | — | — |
| 2024-10-31 | $147.25 | $148.98 | $145.60 | $145.61 | 82,300 | — | — | — | — | — |
| 2024-10-30 | $148.47 | $150.75 | $147.62 | $147.99 | 105,800 | — | — | — | — | — |
| 2024-10-29 | $147.39 | $149.84 | $146.61 | $149.29 | 82,100 | — | — | — | — | — |
| 2024-10-28 | $150.41 | $150.89 | $148.71 | $149.37 | 56,400 | — | — | — | — | — |
| 2024-10-25 | $151.00 | $152.56 | $148.12 | $148.86 | 31,600 | — | — | — | — | — |
| 2024-10-24 | $149.26 | $149.43 | $147.11 | $149.29 | 59,500 | — | — | — | — | — |
| 2024-10-23 | $148.40 | $149.85 | $146.58 | $148.75 | 56,800 | — | — | — | — | — |
| 2024-10-22 | $151.61 | $152.26 | $148.95 | $149.36 | 75,600 | — | — | — | — | — |
| 2024-10-21 | $156.32 | $156.32 | $152.08 | $152.47 | 62,000 | — | — | — | — | — |
| 2024-10-18 | $158.97 | $158.97 | $155.43 | $156.38 | 57,700 | — | — | — | — | — |
| 2024-10-17 | $157.54 | $158.42 | $156.15 | $158.17 | 53,300 | — | — | — | — | — |
| 2024-10-16 | $152.03 | $158.73 | $151.50 | $157.03 | 147,200 | — | — | — | — | — |
| 2024-10-15 | $161.00 | $162.99 | $150.92 | $153.42 | 198,600 | — | — | — | — | — |
| 2024-10-14 | $161.00 | $162.26 | $159.60 | $161.20 | 56,200 | — | — | — | — | — |
| 2024-10-11 | $159.23 | $162.50 | $159.23 | $161.67 | 55,600 | — | — | — | — | — |
| 2024-10-10 | $159.18 | $159.20 | $156.50 | $158.00 | 68,100 | — | — | — | — | — |
| 2024-10-09 | $159.45 | $163.57 | $159.45 | $161.72 | 56,300 | — | — | — | — | — |
| 2024-10-08 | $162.31 | $162.91 | $160.38 | $160.47 | 63,800 | — | — | — | — | — |
| 2024-10-07 | $156.48 | $161.67 | $155.20 | $161.14 | 70,500 | — | — | — | — | — |
| 2024-10-04 | $159.35 | $159.35 | $157.65 | $157.85 | 47,800 | — | — | — | — | — |
| 2024-10-03 | $157.41 | $157.50 | $155.06 | $155.98 | 57,100 | — | — | — | — | — |
| 2024-10-02 | $157.83 | $160.71 | $157.83 | $158.97 | 75,500 | — | — | — | — | — |
| 2024-10-01 | $161.50 | $161.50 | $158.04 | $158.45 | 67,300 | — | — | — | — | — |
| 2024-09-30 | $160.54 | $162.48 | $159.35 | $162.18 | 64,000 | — | — | — | — | — |
| 2024-09-27 | $163.25 | $165.84 | $160.90 | $161.80 | 73,400 | — | — | — | — | — |
| 2024-09-26 | $160.87 | $162.84 | $160.25 | $160.83 | 71,600 | — | — | — | — | — |
| 2024-09-25 | $160.00 | $160.00 | $157.50 | $158.07 | 57,600 | — | — | — | — | — |
| 2024-09-24 | $159.85 | $160.39 | $158.96 | $159.64 | 41,100 | — | — | — | — | — |
| 2024-09-23 | $160.43 | $161.56 | $158.14 | $158.57 | 65,700 | — | — | — | — | — |
| 2024-09-20 | $161.18 | $162.83 | $158.41 | $159.34 | 337,100 | — | — | — | — | — |
| 2024-09-19 | $161.62 | $162.59 | $159.18 | $162.36 | 77,000 | — | — | — | — | — |
| 2024-09-18 | $156.16 | $161.99 | $155.21 | $156.77 | 85,100 | — | — | — | — | — |
| 2024-09-17 | $156.04 | $159.55 | $154.42 | $157.17 | 108,800 | — | — | — | — | — |
| 2024-09-16 | $154.31 | $155.14 | $151.99 | $154.57 | 63,500 | — | — | — | — | — |
| 2024-09-13 | $151.24 | $154.51 | $150.90 | $153.68 | 70,200 | — | — | — | — | — |
| 2024-09-12 | $148.10 | $149.07 | $146.49 | $148.62 | 42,600 | — | — | — | — | — |
| 2024-09-11 | $144.30 | $146.89 | $141.86 | $146.62 | 73,100 | — | — | — | — | — |
| 2024-09-10 | $147.01 | $147.01 | $143.66 | $145.64 | 72,100 | — | — | — | — | — |
| 2024-09-09 | $145.18 | $146.55 | $142.98 | $145.53 | 119,900 | — | — | — | — | — |
| 2024-09-06 | $147.31 | $149.64 | $145.43 | $145.47 | 83,400 | — | — | — | — | — |
| 2024-09-05 | $148.91 | $148.91 | $146.06 | $147.92 | 70,500 | — | — | — | — | — |
| 2024-09-04 | $150.00 | $151.27 | $147.90 | $147.98 | 102,000 | — | — | — | $0.30 | — |
| 2024-09-03 | $158.50 | $158.50 | $150.22 | $151.25 | 74,200 | — | — | — | — | — |
| 2024-08-30 | $159.70 | $161.17 | $158.16 | $160.83 | 64,900 | — | — | — | — | — |
| 2024-08-29 | $159.96 | $160.85 | $156.96 | $158.92 | 58,300 | — | — | — | — | — |
| 2024-08-28 | $156.96 | $158.99 | $156.23 | $157.85 | 54,900 | — | — | — | — | — |
| 2024-08-27 | $159.27 | $159.27 | $156.21 | $157.79 | 53,400 | — | — | — | — | — |
| 2024-08-26 | $161.25 | $163.59 | $159.89 | $160.01 | 56,500 | — | — | — | — | — |
| 2024-08-23 | $155.86 | $162.88 | $155.75 | $160.34 | 80,900 | — | — | — | — | — |
| 2024-08-22 | $155.71 | $156.42 | $154.49 | $154.67 | 52,900 | — | — | — | — | — |
| 2024-08-21 | $153.66 | $156.28 | $152.83 | $156.28 | 41,000 | — | — | — | — | — |
| 2024-08-20 | $153.93 | $154.08 | $151.57 | $152.58 | 48,000 | — | — | — | — | — |
| 2024-08-19 | $152.80 | $155.01 | $152.30 | $154.49 | 70,800 | — | — | — | — | — |
| 2024-08-16 | $153.28 | $155.47 | $151.37 | $152.80 | 67,500 | — | — | — | — | — |
| 2024-08-15 | $151.00 | $155.38 | $150.99 | $153.37 | 63,100 | — | — | — | — | — |
| 2024-08-14 | $152.24 | $152.24 | $148.72 | $150.94 | 56,600 | — | — | — | — | — |
| 2024-08-13 | $147.61 | $151.90 | $146.34 | $151.46 | 73,400 | — | — | — | — | — |
| 2024-08-12 | $149.99 | $150.48 | $145.93 | $146.50 | 60,900 | — | — | — | — | — |
| 2024-08-09 | $150.75 | $151.32 | $148.86 | $149.48 | 91,000 | — | — | — | — | — |
| 2024-08-08 | $149.69 | $151.93 | $149.20 | $151.18 | 104,500 | — | — | — | — | — |
| 2024-08-07 | $155.64 | $155.64 | $147.66 | $147.67 | 170,800 | — | — | — | — | — |
| 2024-08-06 | $149.51 | $156.33 | $148.60 | $152.39 | 156,400 | — | — | — | — | — |
| 2024-08-05 | $145.52 | $148.00 | $143.13 | $146.02 | 213,200 | — | — | — | — | — |
| 2024-08-02 | $154.64 | $155.86 | $152.36 | $153.37 | 118,800 | — | — | — | — | — |
| 2024-08-01 | $170.11 | $172.80 | $160.67 | $162.74 | 91,100 | — | — | — | — | — |
| 2024-07-31 | $170.44 | $176.13 | $168.67 | $170.94 | 111,400 | — | — | — | — | — |
| 2024-07-30 | $172.07 | $172.66 | $168.74 | $168.94 | 61,100 | — | — | — | — | — |
| 2024-07-29 | $171.80 | $173.33 | $168.91 | $170.53 | 80,300 | — | — | — | — | — |
| 2024-07-26 | $171.29 | $173.06 | $170.14 | $171.51 | 56,900 | — | — | — | — | — |
| 2024-07-25 | $163.89 | $172.15 | $162.55 | $167.18 | 96,600 | — | — | — | — | — |
| 2024-07-24 | $168.16 | $170.51 | $162.88 | $163.72 | 137,300 | — | — | — | — | — |
| 2024-07-23 | $163.69 | $171.63 | $160.87 | $170.84 | 82,300 | — | — | — | — | — |
| 2024-07-22 | $162.37 | $165.52 | $160.74 | $165.12 | 87,300 | — | — | — | — | — |
| 2024-07-19 | $161.99 | $162.55 | $159.53 | $162.09 | 83,300 | — | — | — | — | — |
| 2024-07-18 | $165.89 | $168.79 | $161.44 | $161.99 | 155,500 | — | — | — | — | — |
| 2024-07-17 | $167.92 | $171.10 | $167.22 | $167.26 | 104,000 | — | — | — | — | — |
| 2024-07-16 | $161.03 | $171.35 | $160.49 | $170.04 | 141,400 | — | — | — | — | — |
| 2024-07-15 | $155.90 | $161.25 | $155.90 | $159.51 | 97,600 | — | — | — | — | — |
| 2024-07-12 | $155.00 | $157.79 | $154.29 | $154.90 | 67,000 | — | — | — | — | — |
| 2024-07-11 | $150.09 | $154.50 | $149.23 | $153.17 | 78,000 | — | — | — | — | — |
| 2024-07-10 | $144.43 | $147.21 | $143.92 | $146.70 | 40,500 | — | — | — | — | — |
| 2024-07-09 | $144.86 | $144.86 | $142.86 | $143.26 | 42,000 | — | — | — | — | — |
| 2024-07-08 | $145.17 | $145.79 | $143.73 | $144.85 | 41,300 | — | — | — | — | — |
| 2024-07-05 | $143.53 | $143.95 | $141.79 | $143.40 | 44,100 | — | — | — | — | — |
| 2024-07-03 | $144.74 | $146.08 | $142.25 | $144.76 | 29,300 | — | — | — | — | — |
| 2024-07-02 | $141.73 | $144.61 | $141.73 | $143.53 | 52,500 | — | — | — | — | — |
| 2024-07-01 | $146.30 | $146.30 | $141.24 | $141.73 | 109,700 | — | — | — | — | — |
| 2024-06-28 | $146.07 | $146.99 | $143.43 | $145.57 | 369,800 | — | — | — | — | — |
| 2024-06-27 | $144.57 | $145.15 | $143.42 | $144.35 | 61,800 | — | — | — | — | — |
| 2024-06-26 | $142.77 | $144.70 | $142.41 | $143.25 | 78,900 | — | — | — | — | — |
| 2024-06-25 | $145.48 | $145.87 | $142.88 | $143.92 | 80,000 | — | — | — | — | — |
| 2024-06-24 | $145.00 | $147.41 | $143.57 | $146.28 | 82,900 | — | — | — | — | — |
| 2024-06-21 | $146.79 | $146.79 | $144.48 | $144.87 | 294,800 | — | — | — | — | — |
| 2024-06-20 | $147.33 | $149.34 | $146.44 | $146.91 | 66,300 | — | — | — | — | — |
| 2024-06-18 | $148.07 | $150.40 | $147.72 | $148.85 | 70,000 | — | — | — | — | — |
| 2024-06-17 | $143.02 | $148.55 | $143.02 | $147.60 | 81,000 | — | — | — | — | — |
| 2024-06-14 | $147.01 | $147.14 | $143.14 | $144.72 | 77,500 | — | — | — | — | — |
| 2024-06-13 | $148.13 | $149.05 | $145.96 | $149.04 | 84,100 | — | — | — | — | — |
| 2024-06-12 | $150.08 | $151.52 | $148.95 | $149.02 | 121,000 | — | — | — | — | — |
| 2024-06-11 | $146.25 | $146.57 | $144.88 | $145.68 | 110,400 | — | — | — | — | — |
| 2024-06-10 | $147.05 | $148.50 | $146.66 | $147.16 | 143,300 | — | — | — | — | — |
| 2024-06-07 | $150.00 | $150.98 | $148.54 | $148.73 | 67,100 | — | — | — | — | — |
| 2024-06-06 | $151.99 | $152.95 | $150.73 | $151.40 | 109,300 | — | — | — | — | — |
| 2024-06-05 | $148.93 | $151.86 | $147.87 | $151.85 | 82,400 | — | — | — | $0.30 | — |
| 2024-06-04 | $149.67 | $151.14 | $147.36 | $148.65 | 74,800 | — | — | — | — | — |
| 2024-06-03 | $154.62 | $154.62 | $149.61 | $150.57 | 124,600 | — | — | — | — | — |
| 2024-05-31 | $147.82 | $153.50 | $147.78 | $153.26 | 191,800 | — | — | — | — | — |
| 2024-05-30 | $145.90 | $148.25 | $144.92 | $147.57 | 145,000 | — | — | — | — | — |
| 2024-05-29 | $145.01 | $146.86 | $144.61 | $144.83 | 99,100 | — | — | — | — | — |
| 2024-05-28 | $148.97 | $149.10 | $146.33 | $146.83 | 73,500 | — | — | — | — | — |
| 2024-05-24 | $147.84 | $148.47 | $145.72 | $147.95 | 63,900 | — | — | — | — | — |
| 2024-05-23 | $149.74 | $149.74 | $145.47 | $146.59 | 81,200 | — | — | — | — | — |
| 2024-05-22 | $149.46 | $149.56 | $145.44 | $149.32 | 185,600 | — | — | — | — | — |
| 2024-05-21 | $149.99 | $151.02 | $149.08 | $149.66 | 79,900 | — | — | — | — | — |
| 2024-05-20 | $150.21 | $153.01 | $149.74 | $150.75 | 86,900 | — | — | — | — | — |
| 2024-05-17 | $150.64 | $150.64 | $149.33 | $150.26 | 67,700 | — | — | — | — | — |
| 2024-05-16 | $153.14 | $153.20 | $148.11 | $149.51 | 116,100 | — | — | — | — | — |
| 2024-05-15 | $149.86 | $153.62 | $149.86 | $153.60 | 118,000 | — | — | — | — | — |
| 2024-05-14 | $149.55 | $149.55 | $147.08 | $148.74 | 71,300 | — | — | — | — | — |
| 2024-05-13 | $152.60 | $152.60 | $147.95 | $147.98 | 93,400 | — | — | — | — | — |
| 2024-05-10 | $148.78 | $152.14 | $148.33 | $152.06 | 119,900 | — | — | — | — | — |
| 2024-05-09 | $147.76 | $149.55 | $147.09 | $148.74 | 93,700 | — | — | — | — | — |
| 2024-05-08 | $144.47 | $147.69 | $144.47 | $147.28 | 121,200 | — | — | — | — | — |
| 2024-05-07 | $149.88 | $151.29 | $142.47 | $145.33 | 278,300 | — | — | — | — | — |
| 2024-05-06 | $152.60 | $155.62 | $152.60 | $153.48 | 94,300 | — | — | — | — | — |
| 2024-05-03 | $155.39 | $155.39 | $151.77 | $152.00 | 56,500 | — | — | — | — | — |
| 2024-05-02 | $150.97 | $152.96 | $149.32 | $152.50 | 86,600 | — | — | — | — | — |
| 2024-05-01 | $150.56 | $151.67 | $148.71 | $149.12 | 70,000 | — | — | — | — | — |
| 2024-04-30 | $151.23 | $153.03 | $150.04 | $150.13 | 95,900 | — | — | — | — | — |
| 2024-04-29 | $151.38 | $153.40 | $150.85 | $151.90 | 126,100 | — | — | — | — | — |
| 2024-04-26 | $149.63 | $152.80 | $147.26 | $150.64 | 117,400 | — | — | — | — | — |
| 2024-04-25 | $148.92 | $150.64 | $148.46 | $149.38 | 87,800 | — | — | — | — | — |
| 2024-04-24 | $150.70 | $153.09 | $149.10 | $151.03 | 118,200 | — | — | — | — | — |
| 2024-04-23 | $149.26 | $151.84 | $148.13 | $151.31 | 135,000 | — | — | — | — | — |
| 2024-04-22 | $150.56 | $150.92 | $148.62 | $148.63 | 163,300 | — | — | — | — | — |
| 2024-04-19 | $148.65 | $151.12 | $148.57 | $149.02 | 108,900 | — | — | — | — | — |
| 2024-04-18 | $152.13 | $153.72 | $148.89 | $149.26 | 90,400 | — | — | — | — | — |
| 2024-04-17 | $156.48 | $156.60 | $151.91 | $152.03 | 111,900 | — | — | — | — | — |
| 2024-04-16 | $155.72 | $156.15 | $153.08 | $155.05 | 97,700 | — | — | — | — | — |
| 2024-04-15 | $159.23 | $159.23 | $156.09 | $157.40 | 59,000 | — | — | — | — | — |
| 2024-04-12 | $158.97 | $160.05 | $155.70 | $157.43 | 64,200 | — | — | — | — | — |
| 2024-04-11 | $159.69 | $160.75 | $158.51 | $159.97 | 104,700 | — | — | — | — | — |
| 2024-04-10 | $161.09 | $161.59 | $158.30 | $160.26 | 84,900 | — | — | — | — | — |
| 2024-04-09 | $166.27 | $167.80 | $163.42 | $165.52 | 82,500 | — | — | — | — | — |
| 2024-04-08 | $170.43 | $170.43 | $166.18 | $166.27 | 63,900 | — | — | — | — | — |
| 2024-04-05 | $167.48 | $170.46 | $167.48 | $169.63 | 100,700 | — | — | — | — | — |
| 2024-04-04 | $168.49 | $170.03 | $166.52 | $168.00 | 163,300 | — | — | — | — | — |
| 2024-04-03 | $162.29 | $167.95 | $162.29 | $166.28 | 84,900 | — | — | — | — | — |
| 2024-04-02 | $164.06 | $166.45 | $161.56 | $163.37 | 207,500 | — | — | — | — | — |
| 2024-04-01 | $168.10 | $168.10 | $163.01 | $165.04 | 67,900 | — | — | — | — | — |
| 2024-03-28 | $166.75 | $170.64 | $165.69 | $168.77 | 125,600 | — | — | — | — | — |
| 2024-03-27 | $162.27 | $167.05 | $162.27 | $167.05 | 101,100 | — | — | — | — | — |
| 2024-03-26 | $160.57 | $161.91 | $160.28 | $160.47 | 57,800 | — | — | — | — | — |
| 2024-03-25 | $162.49 | $163.06 | $159.96 | $159.97 | 72,700 | — | — | — | — | — |
| 2024-03-22 | $165.39 | $166.01 | $161.61 | $162.14 | 64,600 | — | — | — | — | — |
| 2024-03-21 | $160.50 | $164.95 | $160.50 | $164.84 | 82,900 | — | — | — | — | — |
| 2024-03-20 | $155.40 | $160.90 | $154.66 | $159.77 | 60,700 | — | — | — | — | — |
| 2024-03-19 | $154.69 | $157.43 | $154.39 | $155.71 | 54,500 | — | — | — | — | — |
| 2024-03-18 | $156.24 | $157.56 | $154.38 | $154.71 | 76,800 | — | — | — | — | — |
| 2024-03-15 | $154.12 | $157.50 | $152.68 | $156.05 | 189,300 | — | — | — | — | — |
| 2024-03-14 | $157.82 | $157.82 | $153.01 | $154.90 | 140,700 | — | — | — | — | — |
| 2024-03-13 | $157.97 | $158.48 | $155.37 | $157.31 | 86,800 | — | — | — | — | — |
| 2024-03-12 | $155.58 | $157.98 | $153.65 | $157.83 | 65,200 | — | — | — | — | — |
| 2024-03-11 | $160.29 | $161.00 | $154.62 | $156.16 | 82,500 | — | — | — | — | — |
| 2024-03-08 | $155.24 | $161.46 | $155.24 | $161.39 | 162,700 | — | — | — | — | — |
| 2024-03-07 | $153.89 | $155.76 | $153.40 | $154.78 | 81,700 | — | — | — | — | — |
| 2024-03-06 | $151.74 | $155.51 | $150.44 | $152.62 | 126,400 | — | — | — | — | — |
| 2024-03-05 | $152.05 | $153.17 | $150.56 | $150.67 | 93,900 | — | — | — | $0.30 | — |
| 2024-03-04 | $155.35 | $157.38 | $152.70 | $153.16 | 81,000 | — | — | — | — | — |
| 2024-03-01 | $155.99 | $156.70 | $154.51 | $155.52 | 91,600 | — | — | — | — | — |
| 2024-02-29 | $160.01 | $160.66 | $155.65 | $155.82 | 96,000 | — | — | — | — | — |
| 2024-02-28 | $154.62 | $159.37 | $153.93 | $159.14 | 85,600 | — | — | — | — | — |
| 2024-02-27 | $160.35 | $160.35 | $155.89 | $156.20 | 69,600 | — | — | — | — | — |
| 2024-02-26 | $157.14 | $159.63 | $156.32 | $158.77 | 60,900 | — | — | — | — | — |
| 2024-02-23 | $157.28 | $160.09 | $155.01 | $158.60 | 91,200 | — | — | — | — | — |
| 2024-02-22 | $155.03 | $157.43 | $154.60 | $157.05 | 115,400 | — | — | — | — | — |
| 2024-02-21 | $150.00 | $155.68 | $148.97 | $155.65 | 131,200 | — | — | — | — | — |
| 2024-02-20 | $149.72 | $155.38 | $140.01 | $151.04 | 360,800 | — | — | — | — | — |
| 2024-02-16 | $163.62 | $166.47 | $162.98 | $165.51 | 130,400 | — | — | — | — | — |
| 2024-02-15 | $159.82 | $167.21 | $159.32 | $164.91 | 119,300 | — | — | — | — | — |
| 2024-02-14 | $158.29 | $159.34 | $154.93 | $158.55 | 77,500 | — | — | — | — | — |
| 2024-02-13 | $157.73 | $158.69 | $153.84 | $155.62 | 111,300 | — | — | — | — | — |
| 2024-02-12 | $159.28 | $164.32 | $159.28 | $162.85 | 94,900 | — | — | — | — | — |
| 2024-02-09 | $157.00 | $159.42 | $156.82 | $159.07 | 55,000 | — | — | — | — | — |
| 2024-02-08 | $154.87 | $157.58 | $153.51 | $157.14 | 58,300 | — | — | — | — | — |
| 2024-02-07 | $156.81 | $157.49 | $153.69 | $153.93 | 100,000 | — | — | — | — | — |
| 2024-02-06 | $155.06 | $156.73 | $154.51 | $156.08 | 61,800 | — | — | — | — | — |
| 2024-02-05 | $155.50 | $156.28 | $153.08 | $155.13 | 56,600 | — | — | — | — | — |
| 2024-02-02 | $153.65 | $158.03 | $153.65 | $157.63 | 125,700 | — | — | — | — | — |
| 2024-02-01 | $150.39 | $156.15 | $150.39 | $155.67 | 68,500 | — | — | — | — | — |
| 2024-01-31 | $155.00 | $155.94 | $148.95 | $149.38 | 68,200 | — | — | — | — | — |
| 2024-01-30 | $155.56 | $157.00 | $153.75 | $155.34 | 61,200 | — | — | — | — | — |
| 2024-01-29 | $157.00 | $157.00 | $154.26 | $156.32 | 86,600 | — | — | — | — | — |
| 2024-01-26 | $158.50 | $159.15 | $156.02 | $157.99 | 63,100 | — | — | — | — | — |
| 2024-01-25 | $156.41 | $160.03 | $156.29 | $158.85 | 79,100 | — | — | — | — | — |
| 2024-01-24 | $155.47 | $156.04 | $153.84 | $155.31 | 88,700 | — | — | — | — | — |
| 2024-01-23 | $154.25 | $155.23 | $152.79 | $154.34 | 86,600 | — | — | — | — | — |
| 2024-01-22 | $150.50 | $154.36 | $150.50 | $153.60 | 102,100 | — | — | — | — | — |
| 2024-01-19 | $150.98 | $150.98 | $146.27 | $149.85 | 104,200 | — | — | — | — | — |
| 2024-01-18 | $144.44 | $152.12 | $144.26 | $150.53 | 153,800 | — | — | — | — | — |
| 2024-01-17 | $141.47 | $144.08 | $141.20 | $143.37 | 68,800 | — | — | — | — | — |
| 2024-01-16 | $142.65 | $144.91 | $141.90 | $143.62 | 71,800 | — | — | — | — | — |
| 2024-01-12 | $146.75 | $147.45 | $143.49 | $144.00 | 58,500 | — | — | — | — | — |
| 2024-01-11 | $143.13 | $144.63 | $141.79 | $144.61 | 72,900 | — | — | — | — | — |
| 2024-01-10 | $142.62 | $143.66 | $141.97 | $143.37 | 66,800 | — | — | — | — | — |
| 2024-01-09 | $142.32 | $143.90 | $140.93 | $143.06 | 82,800 | — | — | — | — | — |
| 2024-01-08 | $144.25 | $144.74 | $143.06 | $144.72 | 98,900 | — | — | — | — | — |
| 2024-01-05 | $147.67 | $149.20 | $144.59 | $144.71 | 101,800 | — | — | — | — | — |
| 2024-01-04 | $148.72 | $151.78 | $148.72 | $149.23 | 69,400 | — | — | — | — | — |
| 2024-01-03 | $155.84 | $155.84 | $149.35 | $150.15 | 88,500 | — | — | — | — | — |
| 2024-01-02 | $155.28 | $156.67 | $153.97 | $155.77 | 135,200 | — | — | — | — | — |
| 2023-12-29 | $159.05 | $159.05 | $156.71 | $156.74 | 59,100 | — | — | — | — | — |
| 2023-12-28 | $160.38 | $160.38 | $156.78 | $158.91 | 68,300 | — | — | — | — | — |
| 2023-12-27 | $159.50 | $161.66 | $158.41 | $160.12 | 60,300 | — | — | — | — | — |
| 2023-12-26 | $155.16 | $159.22 | $155.16 | $158.87 | 54,300 | — | — | — | — | — |
| 2023-12-22 | $154.96 | $156.65 | $154.31 | $155.30 | 41,500 | — | — | — | — | — |
| 2023-12-21 | $153.10 | $154.63 | $151.79 | $153.73 | 88,800 | — | — | — | — | — |
| 2023-12-20 | $152.94 | $157.19 | $151.70 | $152.09 | 111,000 | — | — | — | — | — |
| 2023-12-19 | $151.07 | $152.95 | $150.55 | $152.12 | 122,200 | — | — | — | — | — |
| 2023-12-18 | $150.29 | $151.88 | $149.30 | $151.01 | 148,500 | — | — | — | — | — |
| 2023-12-15 | $147.93 | $150.90 | $146.26 | $150.50 | 536,300 | — | — | — | — | — |
| 2023-12-14 | $142.07 | $146.69 | $142.07 | $146.69 | 138,400 | — | — | — | — | — |
| 2023-12-13 | $135.46 | $141.43 | $135.46 | $140.49 | 129,900 | — | — | — | — | — |
| 2023-12-12 | $138.22 | $138.22 | $135.88 | $135.91 | 72,100 | — | — | — | — | — |
| 2023-12-11 | $134.40 | $137.79 | $134.40 | $137.50 | 107,400 | — | — | — | — | — |
| 2023-12-08 | $134.34 | $136.16 | $134.04 | $135.16 | 82,500 | — | — | — | — | — |
| 2023-12-07 | $130.48 | $134.87 | $130.20 | $134.77 | 151,200 | — | — | — | — | — |
| 2023-12-06 | $133.09 | $135.25 | $130.32 | $130.55 | 73,500 | — | — | — | — | — |
| 2023-12-05 | $133.44 | $133.48 | $131.20 | $132.00 | 93,500 | — | — | — | — | — |
| 2023-12-04 | $131.99 | $133.70 | $131.01 | $133.16 | 78,900 | — | — | — | — | — |
| 2023-12-01 | $128.34 | $131.86 | $127.41 | $131.59 | 93,000 | — | — | — | — | — |
| 2023-11-30 | $128.86 | $129.32 | $127.40 | $128.43 | 95,100 | — | — | — | — | — |
| 2023-11-29 | $129.05 | $129.84 | $127.20 | $128.51 | 89,000 | — | — | — | — | — |
| 2023-11-28 | $128.25 | $128.25 | $126.71 | $127.75 | 89,400 | — | — | — | $0.29 | — |
| 2023-11-27 | $127.38 | $130.08 | $126.71 | $128.75 | 54,500 | — | — | — | — | — |
| 2023-11-24 | $128.31 | $130.05 | $128.00 | $128.45 | 24,000 | — | — | — | — | — |
| 2023-11-22 | $129.61 | $130.04 | $127.35 | $128.55 | 82,600 | — | — | — | — | — |
| 2023-11-21 | $125.82 | $128.83 | $124.06 | $127.49 | 94,300 | — | — | — | — | — |
| 2023-11-20 | $124.77 | $126.40 | $123.56 | $126.38 | 71,800 | — | — | — | — | — |
| 2023-11-17 | $125.36 | $125.97 | $124.04 | $125.30 | 67,400 | — | — | — | — | — |
| 2023-11-16 | $127.14 | $128.54 | $123.62 | $124.08 | 76,000 | — | — | — | — | — |
| 2023-11-15 | $129.00 | $129.95 | $126.63 | $126.79 | 83,100 | — | — | — | — | — |
| 2023-11-14 | $127.48 | $129.89 | $126.91 | $129.28 | 83,900 | — | — | — | — | — |
| 2023-11-13 | $119.85 | $124.38 | $119.66 | $123.73 | 67,800 | — | — | — | — | — |
| 2023-11-10 | $121.57 | $121.57 | $119.54 | $120.15 | 79,000 | — | — | — | — | — |
| 2023-11-09 | $118.35 | $120.46 | $116.43 | $120.09 | 101,600 | — | — | — | — | — |
| 2023-11-08 | $118.39 | $118.57 | $117.01 | $117.20 | 44,000 | — | — | — | — | — |
| 2023-11-07 | $120.36 | $120.36 | $117.11 | $118.11 | 52,700 | — | — | — | — | — |
| 2023-11-06 | $117.94 | $120.73 | $117.14 | $120.36 | 62,300 | — | — | — | — | — |
| 2023-11-03 | $119.05 | $120.05 | $117.91 | $118.66 | 72,200 | — | — | — | — | — |
| 2023-11-02 | $118.20 | $118.20 | $115.00 | $116.11 | 77,600 | — | — | — | — | — |
| 2023-11-01 | $111.06 | $117.05 | $110.02 | $116.60 | 123,200 | — | — | — | — | — |
| 2023-10-31 | $110.00 | $113.00 | $106.08 | $111.06 | 145,400 | — | — | — | — | — |
| 2023-10-30 | $116.18 | $116.18 | $113.40 | $115.04 | 70,500 | — | — | — | — | — |
| 2023-10-27 | $116.41 | $117.54 | $114.20 | $114.40 | 70,600 | — | — | — | — | — |
| 2023-10-26 | $118.02 | $118.30 | $115.87 | $116.94 | 80,900 | — | — | — | — | — |
| 2023-10-25 | $116.66 | $117.67 | $116.00 | $116.67 | 75,700 | — | — | — | — | — |
| 2023-10-24 | $118.20 | $119.01 | $117.59 | $117.95 | 50,300 | — | — | — | — | — |
| 2023-10-23 | $116.00 | $119.30 | $115.40 | $117.03 | 79,200 | — | — | — | — | — |
| 2023-10-20 | $118.53 | $118.53 | $115.76 | $116.55 | 118,500 | — | — | — | — | — |
| 2023-10-19 | $120.78 | $121.72 | $118.37 | $118.54 | 117,400 | — | — | — | — | — |
| 2023-10-18 | $125.87 | $125.87 | $120.65 | $121.09 | 84,800 | — | — | — | — | — |
| 2023-10-17 | $124.71 | $128.91 | $124.47 | $126.43 | 94,100 | — | — | — | — | — |
| 2023-10-16 | $123.46 | $125.54 | $123.46 | $125.16 | 77,400 | — | — | — | — | — |
| 2023-10-13 | $124.90 | $125.00 | $121.79 | $122.61 | 71,900 | — | — | — | — | — |
| 2023-10-12 | $124.14 | $125.16 | $122.11 | $124.50 | 50,500 | — | — | — | — | — |
| 2023-10-11 | $123.48 | $124.37 | $123.07 | $124.36 | 38,400 | — | — | — | — | — |
| 2023-10-10 | $124.05 | $125.10 | $123.12 | $123.12 | 38,300 | — | — | — | — | — |
| 2023-10-09 | $121.11 | $124.58 | $121.11 | $123.73 | 35,300 | — | — | — | — | — |
| 2023-10-06 | $121.55 | $124.51 | $121.08 | $122.44 | 58,700 | — | — | — | — | — |
| 2023-10-05 | $121.86 | $122.95 | $120.51 | $121.58 | 68,000 | — | — | — | — | — |
| 2023-10-04 | $119.02 | $121.87 | $117.89 | $121.57 | 49,600 | — | — | — | — | — |
| 2023-10-03 | $121.77 | $121.77 | $119.24 | $119.29 | 52,600 | — | — | — | — | — |
| 2023-10-02 | $120.17 | $122.99 | $119.95 | $121.86 | 84,300 | — | — | — | — | — |
| 2023-09-29 | $123.46 | $123.47 | $121.10 | $121.19 | 79,900 | — | — | — | — | — |
| 2023-09-28 | $123.54 | $125.22 | $122.19 | $123.46 | 111,900 | — | — | — | — | — |
| 2023-09-27 | $120.88 | $124.28 | $120.59 | $123.30 | 63,200 | — | — | — | — | — |
| 2023-09-26 | $120.02 | $121.23 | $119.70 | $120.23 | 96,700 | — | — | — | — | — |
| 2023-09-25 | $120.58 | $122.03 | $119.84 | $120.66 | 52,100 | — | — | — | — | — |
| 2023-09-22 | $122.28 | $122.63 | $120.08 | $120.62 | 64,900 | — | — | — | — | — |
| 2023-09-21 | $120.07 | $122.67 | $119.65 | $121.87 | 55,900 | — | — | — | — | — |
| 2023-09-20 | $126.85 | $127.36 | $121.05 | $121.05 | 80,000 | — | — | — | — | — |
| 2023-09-19 | $124.66 | $126.36 | $123.94 | $125.83 | 67,000 | — | — | — | — | — |
| 2023-09-18 | $127.12 | $128.29 | $124.30 | $124.40 | 61,800 | — | — | — | — | — |
| 2023-09-15 | $126.23 | $126.88 | $124.09 | $126.15 | 275,100 | — | — | — | — | — |
| 2023-09-14 | $125.21 | $126.65 | $124.26 | $126.55 | 78,300 | — | — | — | — | — |
| 2023-09-13 | $126.05 | $126.23 | $123.19 | $123.90 | 72,800 | — | — | — | — | — |
| 2023-09-12 | $125.92 | $128.00 | $125.32 | $125.51 | 47,100 | — | — | — | — | — |
| 2023-09-11 | $125.55 | $127.53 | $125.25 | $126.39 | 84,400 | — | — | — | — | — |
| 2023-09-08 | $126.31 | $126.31 | $123.81 | $124.51 | 59,400 | — | — | — | — | — |
| 2023-09-07 | $129.03 | $129.03 | $124.77 | $124.99 | 91,800 | — | — | — | — | — |
| 2023-09-06 | $129.61 | $132.05 | $127.83 | $128.67 | 76,500 | — | — | — | — | — |
| 2023-09-05 | $135.76 | $136.25 | $128.81 | $129.13 | 90,700 | — | — | — | — | — |
| 2023-09-01 | $137.47 | $138.16 | $137.22 | $137.59 | 53,500 | — | — | — | — | — |
| 2023-08-31 | $136.10 | $137.05 | $135.85 | $136.39 | 61,400 | — | — | — | — | — |
| 2023-08-30 | $133.89 | $137.43 | $133.89 | $136.36 | 46,700 | — | — | — | — | — |
| 2023-08-29 | $132.70 | $134.29 | $132.38 | $134.16 | 49,200 | — | — | — | $0.29 | — |
| 2023-08-28 | $132.21 | $133.51 | $132.21 | $133.01 | 39,000 | — | — | — | — | — |
| 2023-08-25 | $130.67 | $131.84 | $129.39 | $131.70 | 45,300 | — | — | — | — | — |
| 2023-08-24 | $128.53 | $130.88 | $128.07 | $130.08 | 78,100 | — | — | — | — | — |
| 2023-08-23 | $128.07 | $129.76 | $128.07 | $129.42 | 56,000 | — | — | — | — | — |
| 2023-08-22 | $128.18 | $130.86 | $127.56 | $127.59 | 56,000 | — | — | — | — | — |
| 2023-08-21 | $125.26 | $127.40 | $125.26 | $127.10 | 70,000 | — | — | — | — | — |
| 2023-08-18 | $126.83 | $128.22 | $125.77 | $126.06 | 105,700 | — | — | — | — | — |
| 2023-08-17 | $130.57 | $131.25 | $128.00 | $128.25 | 53,400 | — | — | — | — | — |
| 2023-08-16 | $131.00 | $132.29 | $130.28 | $130.55 | 50,900 | — | — | — | — | — |
| 2023-08-15 | $130.96 | $131.26 | $129.84 | $130.92 | 42,900 | — | — | — | — | — |
| 2023-08-14 | $133.47 | $133.47 | $130.27 | $131.73 | 78,300 | — | — | — | — | — |
| 2023-08-11 | $133.00 | $135.87 | $132.43 | $134.13 | 112,400 | — | — | — | — | — |
| 2023-08-10 | $131.47 | $134.89 | $130.84 | $133.98 | 109,500 | — | — | — | — | — |
| 2023-08-09 | $127.17 | $134.18 | $127.17 | $131.80 | 120,200 | — | — | — | — | — |
| 2023-08-08 | $130.54 | $131.04 | $124.19 | $126.01 | 189,800 | — | — | — | — | — |
| 2023-08-07 | $136.78 | $139.12 | $136.29 | $137.97 | 97,900 | — | — | — | — | — |
| 2023-08-04 | $138.07 | $138.60 | $136.17 | $136.85 | 72,500 | — | — | — | — | — |
| 2023-08-03 | $138.08 | $138.87 | $136.00 | $138.05 | 39,000 | — | — | — | — | — |
| 2023-08-02 | $139.43 | $141.23 | $138.84 | $138.97 | 50,900 | — | — | — | — | — |
| 2023-08-01 | $138.62 | $140.45 | $138.46 | $140.36 | 60,500 | — | — | — | — | — |
| 2023-07-31 | $137.30 | $139.19 | $137.30 | $138.78 | 45,600 | — | — | — | — | — |
| 2023-07-28 | $137.00 | $138.79 | $135.95 | $136.53 | 40,500 | — | — | — | — | — |
| 2023-07-27 | $137.08 | $137.37 | $135.96 | $136.36 | 77,000 | — | — | — | — | — |
| 2023-07-26 | $137.05 | $138.47 | $135.28 | $136.36 | 72,600 | — | — | — | — | — |
| 2023-07-25 | $136.34 | $139.01 | $136.34 | $137.56 | 60,200 | — | — | — | — | — |
| 2023-07-24 | $137.15 | $138.81 | $136.71 | $137.10 | 86,500 | — | — | — | — | — |
| 2023-07-21 | $142.47 | $142.92 | $137.12 | $137.15 | 68,000 | — | — | — | — | — |
| 2023-07-20 | $143.10 | $143.10 | $141.45 | $141.75 | 91,900 | — | — | — | — | — |
| 2023-07-19 | $143.01 | $143.03 | $140.33 | $142.36 | 110,000 | — | — | — | — | — |
| 2023-07-18 | $141.00 | $144.86 | $141.00 | $143.35 | 76,000 | — | — | — | — | — |
| 2023-07-17 | $138.59 | $142.56 | $137.89 | $140.96 | 140,300 | — | — | — | — | — |
| 2023-07-14 | $138.34 | $139.49 | $135.93 | $139.02 | 76,800 | — | — | — | — | — |
| 2023-07-13 | $137.26 | $139.09 | $136.40 | $138.99 | 94,700 | — | — | — | — | — |
| 2023-07-12 | $136.73 | $138.44 | $135.38 | $137.38 | 118,600 | — | — | — | — | — |
| 2023-07-11 | $135.00 | $136.57 | $134.36 | $134.99 | 65,800 | — | — | — | — | — |
| 2023-07-10 | $131.62 | $134.76 | $131.62 | $134.55 | 88,000 | — | — | — | — | — |
| 2023-07-07 | $132.99 | $134.41 | $132.34 | $132.52 | 105,500 | — | — | — | — | — |
| 2023-07-06 | $132.53 | $133.71 | $130.20 | $132.79 | 93,400 | — | — | — | — | — |
| 2023-07-05 | $134.41 | $135.10 | $131.59 | $133.62 | 117,000 | — | — | — | — | — |
| 2023-07-03 | $132.27 | $135.16 | $132.01 | $134.11 | 56,200 | — | — | — | — | — |
| 2023-06-30 | $134.06 | $134.80 | $133.48 | $133.53 | 157,500 | — | — | — | — | — |
| 2023-06-29 | $129.67 | $134.02 | $129.65 | $133.56 | 146,600 | — | — | — | — | — |
| 2023-06-28 | $128.09 | $129.75 | $127.70 | $129.54 | 130,000 | — | — | — | — | — |
| 2023-06-27 | $128.16 | $128.84 | $127.32 | $127.71 | 76,600 | — | — | — | — | — |
| 2023-06-26 | $125.39 | $129.08 | $125.39 | $127.95 | 117,900 | — | — | — | — | — |
| 2023-06-23 | $124.41 | $126.40 | $124.41 | $125.81 | 316,500 | — | — | — | — | — |
| 2023-06-22 | $127.27 | $128.94 | $125.55 | $126.65 | 168,300 | — | — | — | — | — |
| 2023-06-21 | $124.75 | $127.40 | $124.75 | $126.62 | 148,800 | — | — | — | — | — |
| 2023-06-20 | $127.64 | $127.84 | $124.91 | $126.18 | 257,900 | — | — | — | — | — |
| 2023-06-16 | $127.73 | $128.74 | $125.14 | $128.29 | 509,600 | — | — | — | — | — |
| 2023-06-15 | $124.63 | $126.68 | $123.73 | $126.62 | 176,000 | — | — | — | — | — |
| 2023-06-14 | $124.20 | $126.58 | $123.97 | $125.72 | 227,600 | — | — | — | — | — |
| 2023-06-13 | $119.59 | $125.17 | $119.59 | $124.54 | 196,200 | — | — | — | — | — |
| 2023-06-12 | $118.92 | $121.26 | $117.34 | $119.77 | 126,000 | — | — | — | — | — |
| 2023-06-09 | $118.90 | $119.05 | $116.44 | $118.93 | 128,000 | — | — | — | — | — |
| 2023-06-08 | $117.59 | $119.39 | $117.14 | $119.25 | 143,100 | — | — | — | — | — |
| 2023-06-07 | $113.48 | $118.57 | $113.25 | $118.14 | 170,700 | — | — | — | — | — |
| 2023-06-06 | $106.93 | $113.17 | $106.93 | $112.57 | 196,100 | — | — | — | — | — |
| 2023-06-05 | $107.71 | $108.24 | $104.48 | $107.05 | 197,700 | — | — | — | — | — |
| 2023-06-02 | $103.52 | $108.80 | $103.52 | $108.75 | 101,000 | — | — | — | — | — |
| 2023-06-01 | $101.40 | $102.16 | $100.76 | $101.96 | 124,100 | — | — | — | — | — |
| 2023-05-31 | $103.10 | $103.41 | $100.24 | $101.08 | 169,600 | — | — | — | — | — |
| 2023-05-30 | $104.76 | $104.82 | $103.40 | $103.50 | 103,900 | — | — | — | $0.29 | — |
| 2023-05-26 | $102.59 | $105.41 | $102.32 | $104.73 | 125,700 | — | — | — | — | — |
| 2023-05-25 | $99.20 | $103.04 | $99.20 | $102.92 | 105,900 | — | — | — | — | — |
| 2023-05-24 | $99.74 | $100.26 | $98.04 | $99.65 | 151,000 | — | — | — | — | — |
| 2023-05-23 | $99.49 | $102.40 | $98.21 | $100.46 | 148,800 | — | — | — | — | — |
| 2023-05-22 | $100.11 | $100.11 | $98.70 | $99.93 | 182,500 | — | — | — | — | — |
| 2023-05-19 | $101.00 | $101.40 | $99.07 | $99.68 | 138,700 | — | — | — | — | — |
| 2023-05-18 | $97.27 | $99.64 | $97.27 | $99.42 | 84,600 | — | — | — | — | — |
| 2023-05-17 | $95.02 | $97.70 | $94.77 | $97.47 | 101,200 | — | — | — | — | — |
| 2023-05-16 | $93.75 | $94.30 | $93.59 | $93.91 | 67,900 | — | — | — | — | — |
| 2023-05-15 | $94.79 | $95.45 | $94.06 | $94.80 | 43,300 | — | — | — | — | — |
| 2023-05-12 | $94.46 | $95.61 | $93.23 | $94.22 | 77,700 | — | — | — | — | — |
| 2023-05-11 | $94.20 | $94.68 | $93.56 | $94.20 | 72,200 | — | — | — | — | — |
| 2023-05-10 | $96.53 | $96.54 | $93.26 | $95.06 | 71,800 | — | — | — | — | — |
| 2023-05-09 | $94.99 | $96.45 | $94.97 | $95.41 | 75,600 | — | — | — | — | — |
| 2023-05-08 | $98.92 | $98.99 | $95.39 | $95.57 | 107,500 | — | — | — | — | — |
| 2023-05-05 | $98.89 | $99.61 | $96.94 | $98.88 | 82,700 | — | — | — | — | — |
| 2023-05-04 | $99.77 | $99.85 | $96.09 | $97.08 | 165,800 | — | — | — | — | — |
| 2023-05-03 | $99.23 | $103.39 | $98.70 | $100.66 | 132,600 | — | — | — | — | — |
| 2023-05-02 | $94.49 | $99.65 | $94.37 | $99.00 | 181,000 | — | — | — | — | — |
| 2023-05-01 | $93.75 | $95.66 | $93.58 | $93.74 | 162,300 | — | — | — | — | — |
| 2023-04-28 | $94.92 | $96.73 | $94.08 | $94.27 | 102,900 | — | — | — | — | — |
| 2023-04-27 | $92.88 | $95.41 | $92.88 | $95.40 | 173,400 | — | — | — | — | — |
| 2023-04-26 | $94.36 | $95.02 | $92.04 | $92.30 | 120,300 | — | — | — | — | — |
| 2023-04-25 | $96.60 | $97.79 | $95.28 | $95.52 | 69,300 | — | — | — | — | — |
| 2023-04-24 | $97.65 | $98.37 | $96.70 | $97.61 | 42,200 | — | — | — | — | — |
| 2023-04-21 | $98.18 | $98.46 | $96.03 | $97.73 | 90,100 | — | — | — | — | — |
| 2023-04-20 | $97.42 | $98.75 | $96.75 | $97.50 | 132,500 | — | — | — | — | — |
| 2023-04-19 | $98.21 | $98.55 | $97.12 | $97.70 | 85,700 | — | — | — | — | — |
| 2023-04-18 | $99.51 | $99.59 | $98.16 | $98.21 | 64,300 | — | — | — | — | — |
| 2023-04-17 | $97.59 | $99.64 | $97.33 | $99.23 | 47,800 | — | — | — | — | — |
| 2023-04-14 | $97.58 | $99.35 | $96.88 | $97.64 | 73,200 | — | — | — | — | — |
| 2023-04-13 | $99.24 | $99.24 | $97.41 | $97.83 | 91,700 | — | — | — | — | — |
| 2023-04-12 | $99.20 | $99.50 | $97.72 | $98.59 | 67,400 | — | — | — | — | — |
| 2023-04-11 | $98.77 | $100.45 | $98.54 | $98.57 | 97,700 | — | — | — | — | — |
| 2023-04-10 | $96.21 | $98.89 | $96.21 | $98.20 | 106,500 | — | — | — | — | — |
| 2023-04-06 | $97.69 | $99.35 | $96.06 | $96.23 | 91,600 | — | — | — | — | — |
| 2023-04-05 | $98.95 | $99.23 | $97.50 | $97.69 | 105,000 | — | — | — | — | — |
| 2023-04-04 | $103.08 | $103.08 | $98.61 | $99.63 | 75,700 | — | — | — | — | — |
| 2023-04-03 | $104.02 | $104.68 | $101.50 | $103.17 | 65,300 | — | — | — | — | — |
| 2023-03-31 | $102.54 | $104.05 | $102.36 | $103.89 | 125,400 | — | — | — | — | — |
| 2023-03-30 | $102.27 | $102.50 | $101.52 | $102.11 | 68,100 | — | — | — | — | — |
| 2023-03-29 | $101.46 | $102.15 | $100.58 | $101.52 | 64,700 | — | — | — | — | — |
| 2023-03-28 | $98.81 | $102.07 | $98.81 | $100.70 | 151,900 | — | — | — | — | — |
| 2023-03-27 | $98.35 | $100.18 | $98.35 | $99.41 | 79,800 | — | — | — | — | — |
| 2023-03-24 | $96.02 | $97.70 | $95.30 | $97.49 | 126,000 | — | — | — | — | — |
| 2023-03-23 | $96.77 | $98.00 | $95.65 | $97.28 | 82,900 | — | — | — | — | — |
| 2023-03-22 | $99.08 | $100.12 | $96.41 | $96.43 | 101,900 | — | — | — | — | — |
| 2023-03-21 | $98.31 | $99.72 | $97.91 | $99.00 | 115,200 | — | — | — | — | — |
| 2023-03-20 | $96.89 | $98.80 | $96.28 | $96.30 | 105,100 | — | — | — | — | — |
| 2023-03-17 | $96.58 | $96.67 | $94.94 | $95.67 | 319,900 | — | — | — | — | — |
| 2023-03-16 | $94.35 | $97.71 | $93.84 | $97.52 | 138,900 | — | — | — | — | — |
| 2023-03-15 | $93.05 | $96.03 | $92.22 | $95.94 | 233,000 | — | — | — | — | — |
| 2023-03-14 | $95.59 | $96.18 | $93.78 | $95.64 | 141,200 | — | — | — | — | — |
| 2023-03-13 | $94.24 | $94.32 | $91.74 | $92.61 | 98,000 | — | — | — | — | — |
| 2023-03-10 | $98.68 | $98.68 | $95.54 | $95.98 | 136,600 | — | — | — | — | — |
| 2023-03-09 | $100.84 | $100.87 | $98.38 | $99.09 | 187,900 | — | — | — | — | — |
| 2023-03-08 | $102.56 | $103.19 | $100.16 | $101.01 | 196,100 | — | — | — | — | — |
| 2023-03-07 | $105.90 | $105.90 | $101.93 | $102.01 | 221,300 | — | — | — | — | — |
| 2023-03-06 | $111.10 | $111.10 | $104.25 | $105.57 | 176,400 | — | — | — | — | — |
| 2023-03-03 | $111.35 | $111.50 | $109.16 | $111.41 | 59,200 | — | — | — | — | — |
| 2023-03-02 | $108.86 | $110.85 | $108.86 | $110.73 | 66,800 | — | — | — | — | — |
| 2023-03-01 | $107.23 | $110.54 | $106.77 | $110.10 | 76,200 | — | — | — | — | — |
| 2023-02-28 | $111.71 | $113.53 | $107.36 | $107.50 | 163,800 | — | — | — | $0.29 | — |
| 2023-02-27 | $110.91 | $112.26 | $109.92 | $112.11 | 85,100 | — | — | — | — | — |
| 2023-02-24 | $108.24 | $110.24 | $108.24 | $110.06 | 84,800 | — | — | — | — | — |
| 2023-02-23 | $110.74 | $110.97 | $107.75 | $109.87 | 143,100 | — | — | — | — | — |
| 2023-02-22 | $109.20 | $111.57 | $107.00 | $110.44 | 156,000 | — | — | — | — | — |
| 2023-02-21 | $117.73 | $117.73 | $105.72 | $108.05 | 252,600 | — | — | — | — | — |
| 2023-02-17 | $118.08 | $120.43 | $116.25 | $119.61 | 89,100 | — | — | — | — | — |
| 2023-02-16 | $115.25 | $117.23 | $114.78 | $116.87 | 69,800 | — | — | — | — | — |
| 2023-02-15 | $115.36 | $116.66 | $114.11 | $116.49 | 56,000 | — | — | — | — | — |
| 2023-02-14 | $115.46 | $116.62 | $113.18 | $116.15 | 62,100 | — | — | — | — | — |
| 2023-02-13 | $114.46 | $116.62 | $114.46 | $115.97 | 68,000 | — | — | — | — | — |
| 2023-02-10 | $114.01 | $114.59 | $112.49 | $113.86 | 84,500 | — | — | — | — | — |
| 2023-02-09 | $116.83 | $117.72 | $114.11 | $114.82 | 64,400 | — | — | — | — | — |
| 2023-02-08 | $117.98 | $119.05 | $115.17 | $115.52 | 129,200 | — | — | — | — | — |
| 2023-02-07 | $117.55 | $119.69 | $116.93 | $119.29 | 68,100 | — | — | — | — | — |
| 2023-02-06 | $119.08 | $119.20 | $117.22 | $118.48 | 72,100 | — | — | — | — | — |
| 2023-02-03 | $119.81 | $121.17 | $119.81 | $120.24 | 115,300 | — | — | — | — | — |
| 2023-02-02 | $119.90 | $121.38 | $118.93 | $120.37 | 92,700 | — | — | — | — | — |
| 2023-02-01 | $121.15 | $121.20 | $118.46 | $119.53 | 132,200 | — | — | — | — | — |
| 2023-01-31 | $118.50 | $121.33 | $118.22 | $121.07 | 109,100 | — | — | — | — | — |
| 2023-01-30 | $114.33 | $118.44 | $113.76 | $118.10 | 83,200 | — | — | — | — | — |
| 2023-01-27 | $115.51 | $117.52 | $115.15 | $115.25 | 77,500 | — | — | — | — | — |
| 2023-01-26 | $115.85 | $116.23 | $113.49 | $115.77 | 64,500 | — | — | — | — | — |
| 2023-01-25 | $116.24 | $116.25 | $114.98 | $115.20 | 54,100 | — | — | — | — | — |
| 2023-01-24 | $115.61 | $117.59 | $115.23 | $117.22 | 35,600 | — | — | — | — | — |
| 2023-01-23 | $113.34 | $116.08 | $113.00 | $115.30 | 43,700 | — | — | — | — | — |
| 2023-01-20 | $112.39 | $113.77 | $111.19 | $113.73 | 79,400 | — | — | — | — | — |
| 2023-01-19 | $114.33 | $114.33 | $111.23 | $111.41 | 74,300 | — | — | — | — | — |
| 2023-01-18 | $117.06 | $118.37 | $115.48 | $115.54 | 123,400 | — | — | — | — | — |
| 2023-01-17 | $116.96 | $117.91 | $116.47 | $117.15 | 79,200 | — | — | — | — | — |
| 2023-01-13 | $117.85 | $118.49 | $117.09 | $117.60 | 66,100 | — | — | — | — | — |
| 2023-01-12 | $116.62 | $118.45 | $116.02 | $118.45 | 62,100 | — | — | — | — | — |
| 2023-01-11 | $115.29 | $116.44 | $114.58 | $116.25 | 68,200 | — | — | — | — | — |
| 2023-01-10 | $114.05 | $115.65 | $113.18 | $115.11 | 97,200 | — | — | — | — | — |
| 2023-01-09 | $112.16 | $113.40 | $111.74 | $113.14 | 97,200 | — | — | — | — | — |
| 2023-01-06 | $110.35 | $112.72 | $109.70 | $111.72 | 56,500 | — | — | — | — | — |
| 2023-01-05 | $109.91 | $110.40 | $108.76 | $108.76 | 37,300 | — | — | — | — | — |
| 2023-01-04 | $109.50 | $110.36 | $108.87 | $110.20 | 86,000 | — | — | — | — | — |
| 2023-01-03 | $108.85 | $109.55 | $107.30 | $108.65 | 90,300 | — | — | — | — | — |
| 2022-12-30 | $110.64 | $110.86 | $108.51 | $108.69 | 69,500 | — | — | — | — | — |
| 2022-12-29 | $110.59 | $111.40 | $109.83 | $110.97 | 106,500 | — | — | — | — | — |
| 2022-12-28 | $111.84 | $112.09 | $109.02 | $109.25 | 97,700 | — | — | — | — | — |
| 2022-12-27 | $110.95 | $112.34 | $110.23 | $111.31 | 89,200 | — | — | — | — | — |
| 2022-12-23 | $111.63 | $112.30 | $110.57 | $110.95 | 116,700 | — | — | — | — | — |
| 2022-12-22 | $112.00 | $112.14 | $107.85 | $111.49 | 197,900 | — | — | — | — | — |
| 2022-12-21 | $111.40 | $113.33 | $110.61 | $113.01 | 133,000 | — | — | — | — | — |
| 2022-12-20 | $106.24 | $111.02 | $105.96 | $110.47 | 184,900 | — | — | — | — | — |
| 2022-12-19 | $106.03 | $107.54 | $104.90 | $105.71 | 144,400 | — | — | — | — | — |
| 2022-12-16 | $104.26 | $106.14 | $102.14 | $105.68 | 895,700 | — | — | — | — | — |
| 2022-12-15 | $107.02 | $107.02 | $104.80 | $106.15 | 126,800 | — | — | — | — | — |
| 2022-12-14 | $110.30 | $111.29 | $107.31 | $107.94 | 97,100 | — | — | — | — | — |
| 2022-12-13 | $113.99 | $113.99 | $110.92 | $111.47 | 88,600 | — | — | — | — | — |
| 2022-12-12 | $110.49 | $111.75 | $109.30 | $111.18 | 64,300 | — | — | — | — | — |
| 2022-12-09 | $111.98 | $112.46 | $109.64 | $109.79 | 65,800 | — | — | — | — | — |
| 2022-12-08 | $113.33 | $114.64 | $111.58 | $112.09 | 73,300 | — | — | — | — | — |
| 2022-12-07 | $114.89 | $115.69 | $112.23 | $112.35 | 90,000 | — | — | — | — | — |
| 2022-12-06 | $115.94 | $115.94 | $114.33 | $115.24 | 86,900 | — | — | — | — | — |
| 2022-12-05 | $118.50 | $118.50 | $114.67 | $115.85 | 93,300 | — | — | — | — | — |
| 2022-12-02 | $117.76 | $120.23 | $117.39 | $119.83 | 62,400 | — | — | — | — | — |
| 2022-12-01 | $119.09 | $120.10 | $117.34 | $118.83 | 54,600 | — | — | — | — | — |
| 2022-11-30 | $115.07 | $118.89 | $112.89 | $118.80 | 124,500 | — | — | — | — | — |
| 2022-11-29 | $115.53 | $116.00 | $115.07 | $115.07 | 60,600 | — | — | — | $0.28 | — |
| 2022-11-28 | $118.18 | $119.00 | $116.18 | $116.22 | 50,300 | — | — | — | — | — |
| 2022-11-25 | $119.39 | $120.01 | $118.68 | $119.55 | 24,100 | — | — | — | — | — |
| 2022-11-23 | $118.27 | $120.31 | $118.18 | $118.55 | 52,400 | — | — | — | — | — |
| 2022-11-22 | $119.00 | $119.47 | $117.83 | $118.60 | 128,000 | — | — | — | — | — |
| 2022-11-21 | $117.85 | $118.94 | $117.76 | $118.29 | 225,300 | — | — | — | — | — |
| 2022-11-18 | $122.97 | $123.00 | $118.49 | $118.49 | 131,200 | — | — | — | — | — |
| 2022-11-17 | $119.85 | $120.81 | $117.88 | $120.50 | 168,600 | — | — | — | — | — |
| 2022-11-16 | $122.57 | $123.10 | $120.32 | $121.11 | 103,800 | — | — | — | — | — |
| 2022-11-15 | $123.20 | $127.67 | $121.14 | $123.33 | 151,500 | — | — | — | — | — |
| 2022-11-14 | $120.02 | $123.20 | $120.02 | $121.73 | 62,400 | — | — | — | — | — |
| 2022-11-11 | $122.32 | $124.00 | $120.87 | $121.28 | 74,600 | — | — | — | — | — |
| 2022-11-10 | $120.67 | $124.10 | $120.00 | $122.90 | 100,000 | — | — | — | — | — |
| 2022-11-09 | $119.26 | $120.03 | $116.66 | $117.34 | 77,000 | — | — | — | — | — |
| 2022-11-08 | $121.99 | $122.35 | $118.68 | $120.12 | 80,200 | — | — | — | — | — |
| 2022-11-07 | $120.51 | $121.99 | $119.92 | $121.02 | 76,600 | — | — | — | — | — |
| 2022-11-04 | $120.00 | $121.83 | $117.06 | $120.88 | 171,800 | — | — | — | — | — |
| 2022-11-03 | $110.92 | $118.64 | $109.51 | $118.44 | 232,900 | — | — | — | — | — |
| 2022-11-02 | $111.98 | $114.36 | $109.74 | $110.77 | 123,500 | — | — | — | — | — |
| 2022-11-01 | $109.77 | $112.50 | $107.40 | $112.31 | 287,400 | — | — | — | — | — |
| 2022-10-31 | $105.96 | $107.90 | $105.24 | $106.50 | 186,700 | — | — | — | — | — |
| 2022-10-28 | $104.69 | $108.22 | $104.19 | $107.36 | 176,500 | — | — | — | — | — |
| 2022-10-27 | $102.10 | $104.13 | $101.17 | $103.48 | 159,200 | — | — | — | — | — |
| 2022-10-26 | $99.14 | $101.02 | $97.05 | $100.53 | 98,000 | — | — | — | — | — |
| 2022-10-25 | $93.60 | $98.49 | $93.60 | $98.00 | 58,400 | — | — | — | — | — |
| 2022-10-24 | $99.28 | $99.28 | $94.06 | $94.76 | 135,900 | — | — | — | — | — |
| 2022-10-21 | $95.83 | $99.06 | $95.21 | $98.41 | 105,800 | — | — | — | — | — |
| 2022-10-20 | $95.86 | $96.60 | $93.76 | $94.85 | 116,000 | — | — | — | — | — |
| 2022-10-19 | $94.55 | $97.84 | $94.55 | $96.45 | 173,900 | — | — | — | — | — |
| 2022-10-18 | $93.81 | $95.72 | $93.60 | $95.17 | 79,400 | — | — | — | — | — |
| 2022-10-17 | $90.14 | $92.06 | $90.14 | $91.69 | 64,200 | — | — | — | — | — |
| 2022-10-14 | $91.38 | $91.71 | $88.21 | $88.55 | 47,500 | — | — | — | — | — |
| 2022-10-13 | $86.24 | $91.13 | $85.71 | $90.79 | 55,000 | — | — | — | — | — |
| 2022-10-12 | $89.59 | $89.59 | $87.27 | $87.27 | 33,200 | — | — | — | — | — |
| 2022-10-11 | $88.02 | $90.81 | $87.93 | $89.26 | 79,000 | — | — | — | — | — |
| 2022-10-10 | $88.19 | $89.55 | $87.56 | $88.81 | 36,400 | — | — | — | — | — |
| 2022-10-07 | $90.62 | $90.62 | $87.29 | $87.70 | 61,200 | — | — | — | — | — |
| 2022-10-06 | $90.70 | $92.25 | $90.39 | $91.09 | 66,100 | — | — | — | — | — |
| 2022-10-05 | $89.62 | $91.54 | $89.62 | $90.93 | 59,200 | — | — | — | — | — |
| 2022-10-04 | $88.88 | $91.09 | $88.88 | $91.03 | 53,400 | — | — | — | — | — |
| 2022-10-03 | $86.18 | $88.52 | $86.18 | $87.27 | 50,300 | — | — | — | — | — |
| 2022-09-30 | $84.90 | $87.01 | $84.40 | $84.98 | 99,200 | — | — | — | — | — |
| 2022-09-29 | $85.51 | $85.51 | $83.69 | $84.98 | 64,500 | — | — | — | — | — |
| 2022-09-28 | $84.68 | $87.39 | $84.26 | $86.58 | 83,900 | — | — | — | — | — |
| 2022-09-27 | $86.98 | $87.39 | $84.58 | $85.37 | 50,700 | — | — | — | — | — |
| 2022-09-26 | $86.05 | $87.47 | $85.67 | $86.01 | 73,800 | — | — | — | — | — |
| 2022-09-23 | $87.40 | $87.40 | $85.25 | $86.46 | 67,600 | — | — | — | — | — |
| 2022-09-22 | $90.47 | $90.47 | $88.06 | $88.34 | 76,800 | — | — | — | — | — |
| 2022-09-21 | $92.92 | $93.27 | $90.14 | $90.39 | 74,500 | — | — | — | — | — |
| 2022-09-20 | $91.21 | $92.06 | $90.18 | $91.92 | 90,900 | — | — | — | — | — |
| 2022-09-19 | $88.72 | $92.53 | $88.55 | $92.21 | 76,400 | — | — | — | — | — |
| 2022-09-16 | $88.86 | $89.89 | $87.45 | $89.89 | 197,400 | — | — | — | — | — |
| 2022-09-15 | $89.63 | $90.72 | $89.17 | $90.51 | 109,900 | — | — | — | — | — |
| 2022-09-14 | $89.95 | $90.28 | $88.10 | $90.25 | 115,100 | — | — | — | — | — |
| 2022-09-13 | $90.53 | $91.41 | $89.30 | $90.22 | 94,800 | — | — | — | — | — |
| 2022-09-12 | $92.26 | $92.87 | $91.20 | $92.85 | 49,600 | — | — | — | — | — |
| 2022-09-09 | $91.35 | $92.03 | $90.61 | $91.52 | 44,000 | — | — | — | — | — |
| 2022-09-08 | $89.23 | $90.64 | $88.80 | $90.63 | 79,900 | — | — | — | — | — |
| 2022-09-07 | $88.11 | $90.62 | $87.44 | $90.62 | 124,200 | — | — | — | — | — |
| 2022-09-06 | $89.67 | $89.67 | $85.99 | $88.55 | 97,700 | — | — | — | — | — |
| 2022-09-02 | $90.76 | $91.02 | $87.84 | $88.75 | 32,600 | — | — | — | — | — |
| 2022-09-01 | $89.60 | $89.64 | $88.36 | $89.48 | 45,400 | — | — | — | — | — |
| 2022-08-31 | $92.62 | $92.70 | $90.49 | $90.56 | 46,000 | — | — | — | — | — |
| 2022-08-30 | $95.05 | $95.05 | $92.57 | $92.80 | 55,100 | — | — | — | $0.28 | — |
| 2022-08-29 | $94.24 | $95.99 | $93.87 | $95.38 | 40,400 | — | — | — | — | — |
| 2022-08-26 | $100.55 | $100.57 | $95.09 | $95.50 | 67,600 | — | — | — | — | — |
| 2022-08-25 | $99.46 | $101.32 | $98.80 | $100.70 | 64,000 | — | — | — | — | — |
| 2022-08-24 | $98.22 | $99.59 | $97.88 | $98.72 | 58,400 | — | — | — | — | — |
| 2022-08-23 | $97.61 | $99.42 | $97.61 | $98.16 | 47,100 | — | — | — | — | — |
| 2022-08-22 | $100.43 | $100.43 | $97.62 | $97.92 | 47,800 | — | — | — | — | — |
| 2022-08-19 | $102.95 | $102.95 | $101.02 | $101.85 | 114,800 | — | — | — | — | — |
| 2022-08-18 | $101.38 | $104.71 | $101.38 | $103.79 | 93,100 | — | — | — | — | — |
| 2022-08-17 | $102.08 | $102.76 | $101.12 | $101.95 | 83,200 | — | — | — | — | — |
| 2022-08-16 | $103.66 | $103.73 | $102.94 | $103.61 | 57,100 | — | — | — | — | — |
| 2022-08-15 | $102.59 | $103.93 | $102.11 | $103.21 | 64,100 | — | — | — | — | — |
| 2022-08-12 | $102.66 | $104.63 | $101.72 | $103.86 | 74,900 | — | — | — | — | — |
| 2022-08-11 | $103.70 | $103.70 | $101.32 | $102.68 | 49,500 | — | — | — | — | — |
| 2022-08-10 | $99.81 | $101.18 | $96.91 | $101.05 | 82,900 | — | — | — | — | — |
| 2022-08-09 | $97.35 | $98.69 | $96.96 | $98.66 | 64,300 | — | — | — | — | — |
| 2022-08-08 | $98.47 | $99.37 | $97.34 | $98.20 | 72,300 | — | — | — | — | — |
| 2022-08-05 | $95.86 | $98.82 | $95.86 | $98.64 | 58,900 | — | — | — | — | — |
| 2022-08-04 | $97.29 | $97.42 | $95.47 | $97.30 | 55,300 | — | — | — | — | — |
| 2022-08-03 | $97.10 | $98.88 | $95.95 | $97.45 | 84,600 | — | — | — | — | — |
| 2022-08-02 | $94.85 | $97.51 | $93.35 | $95.76 | 88,600 | — | — | — | — | — |
| 2022-08-01 | $92.78 | $94.00 | $91.41 | $92.83 | 101,900 | — | — | — | — | — |
| 2022-07-29 | $91.47 | $93.61 | $91.47 | $93.48 | 67,100 | — | — | — | — | — |
| 2022-07-28 | $91.53 | $91.79 | $90.25 | $91.67 | 57,400 | — | — | — | — | — |
| 2022-07-27 | $89.15 | $91.62 | $89.02 | $90.98 | 55,700 | — | — | — | — | — |
| 2022-07-26 | $88.20 | $89.40 | $88.19 | $88.29 | 82,700 | — | — | — | — | — |
| 2022-07-25 | $87.38 | $88.45 | $87.38 | $88.32 | 47,400 | — | — | — | — | — |
| 2022-07-22 | $88.24 | $89.15 | $86.52 | $87.51 | 56,600 | — | — | — | — | — |
| 2022-07-21 | $86.30 | $87.91 | $85.62 | $87.91 | 71,500 | — | — | — | — | — |
| 2022-07-20 | $86.18 | $87.93 | $85.79 | $87.56 | 103,200 | — | — | — | — | — |
| 2022-07-19 | $83.18 | $86.48 | $83.18 | $85.98 | 97,200 | — | — | — | — | — |
| 2022-07-18 | $82.61 | $83.25 | $81.53 | $81.94 | 74,300 | — | — | — | — | — |
| 2022-07-15 | $80.62 | $81.72 | $80.24 | $81.50 | 67,100 | — | — | — | — | — |
| 2022-07-14 | $78.22 | $79.67 | $77.76 | $79.62 | 169,700 | — | — | — | — | — |
| 2022-07-13 | $78.31 | $79.97 | $77.69 | $79.75 | 63,100 | — | — | — | — | — |
| 2022-07-12 | $78.12 | $80.39 | $78.12 | $79.11 | 67,000 | — | — | — | — | — |
| 2022-07-11 | $79.25 | $79.77 | $78.60 | $79.21 | 59,900 | — | — | — | — | — |
| 2022-07-08 | $80.09 | $80.47 | $77.72 | $79.53 | 104,400 | — | — | — | — | — |
| 2022-07-07 | $77.96 | $80.66 | $77.96 | $79.78 | 118,900 | — | — | — | — | — |
| 2022-07-06 | $77.89 | $78.17 | $76.14 | $77.03 | 296,600 | — | — | — | — | — |
| 2022-07-05 | $79.99 | $80.97 | $77.41 | $78.64 | 211,900 | — | — | — | — | — |
| 2022-07-01 | $81.45 | $82.98 | $80.22 | $81.58 | 189,700 | — | — | — | — | — |
| 2022-06-30 | $80.91 | $82.21 | $80.33 | $81.93 | 123,200 | — | — | — | — | — |
| 2022-06-29 | $83.66 | $83.66 | $81.27 | $82.15 | 55,700 | — | — | — | — | — |
| 2022-06-28 | $85.18 | $86.72 | $83.23 | $83.24 | 59,700 | — | — | — | — | — |
| 2022-06-27 | $83.29 | $84.87 | $83.03 | $84.37 | 120,000 | — | — | — | — | — |
| 2022-06-24 | $80.83 | $84.40 | $80.83 | $82.95 | 217,300 | — | — | — | — | — |
| 2022-06-23 | $82.55 | $83.90 | $79.90 | $80.10 | 138,900 | — | — | — | — | — |
| 2022-06-22 | $82.22 | $84.06 | $81.12 | $82.06 | 149,100 | — | — | — | — | — |
| 2022-06-21 | $85.08 | $85.08 | $82.90 | $83.15 | 115,200 | — | — | — | — | — |
| 2022-06-17 | $83.57 | $84.69 | $82.35 | $83.30 | 203,600 | — | — | — | — | — |
| 2022-06-16 | $86.24 | $86.24 | $82.41 | $82.49 | 112,000 | — | — | — | — | — |
| 2022-06-15 | $88.55 | $88.65 | $86.62 | $87.50 | 122,600 | — | — | — | — | — |
| 2022-06-14 | $87.44 | $88.05 | $86.08 | $87.82 | 84,400 | — | — | — | — | — |
| 2022-06-13 | $89.90 | $89.90 | $87.12 | $87.43 | 68,500 | — | — | — | — | — |
| 2022-06-10 | $93.72 | $94.50 | $91.52 | $92.33 | 47,200 | — | — | — | — | — |
| 2022-06-09 | $95.94 | $96.74 | $95.28 | $95.75 | 40,400 | — | — | — | — | — |
| 2022-06-08 | $98.10 | $98.83 | $95.74 | $96.34 | 52,300 | — | — | — | — | — |
| 2022-06-07 | $98.40 | $99.95 | $97.90 | $99.00 | 53,500 | — | — | — | — | — |
| 2022-06-06 | $99.13 | $99.47 | $98.01 | $99.25 | 59,800 | — | — | — | — | — |
| 2022-06-03 | $98.12 | $98.74 | $97.31 | $98.07 | 40,900 | — | — | — | — | — |
| 2022-06-02 | $98.36 | $99.03 | $96.97 | $98.95 | 69,000 | — | — | — | — | — |
| 2022-06-01 | $96.45 | $97.85 | $94.37 | $97.25 | 51,500 | — | — | — | — | — |
| 2022-05-31 | $96.86 | $96.91 | $94.43 | $95.76 | 109,800 | — | — | — | $0.28 | — |
| 2022-05-27 | $97.90 | $99.26 | $97.69 | $98.41 | 30,400 | — | — | — | — | — |
| 2022-05-26 | $95.90 | $97.82 | $95.90 | $97.25 | 46,400 | — | — | — | — | — |
| 2022-05-25 | $93.24 | $95.82 | $93.14 | $94.41 | 69,400 | — | — | — | — | — |
| 2022-05-24 | $93.21 | $94.27 | $90.93 | $94.18 | 59,400 | — | — | — | — | — |
| 2022-05-23 | $92.75 | $95.25 | $92.06 | $94.00 | 63,500 | — | — | — | — | — |
| 2022-05-20 | $95.95 | $95.95 | $90.17 | $91.91 | 122,600 | — | — | — | — | — |
| 2022-05-19 | $97.32 | $97.32 | $94.35 | $95.46 | 83,100 | — | — | — | — | — |
| 2022-05-18 | $100.81 | $102.68 | $97.92 | $98.12 | 119,500 | — | — | — | — | — |
| 2022-05-17 | $97.98 | $101.57 | $97.98 | $101.16 | 93,200 | — | — | — | — | — |
| 2022-05-16 | $94.98 | $97.03 | $94.26 | $97.03 | 100,800 | — | — | — | — | — |
| 2022-05-13 | $93.44 | $96.15 | $93.06 | $96.10 | 116,200 | — | — | — | — | — |
| 2022-05-12 | $91.02 | $93.14 | $90.55 | $92.93 | 73,600 | — | — | — | — | — |
| 2022-05-11 | $91.91 | $94.50 | $90.20 | $90.81 | 69,600 | — | — | — | — | — |
| 2022-05-10 | $93.33 | $93.33 | $89.46 | $91.47 | 95,000 | — | — | — | — | — |
| 2022-05-09 | $90.90 | $93.96 | $90.87 | $92.41 | 76,600 | — | — | — | — | — |
| 2022-05-06 | $92.93 | $93.72 | $90.30 | $91.64 | 59,000 | — | — | — | — | — |
| 2022-05-05 | $94.66 | $95.51 | $91.78 | $93.50 | 77,600 | — | — | — | — | — |
| 2022-05-04 | $91.44 | $96.76 | $91.44 | $96.02 | 82,100 | — | — | — | — | — |
| 2022-05-03 | $89.78 | $92.03 | $89.78 | $91.48 | 69,900 | — | — | — | — | — |
| 2022-05-02 | $95.50 | $95.51 | $88.48 | $90.58 | 112,900 | — | — | — | — | — |
| 2022-04-29 | $94.97 | $96.43 | $92.92 | $93.21 | 78,500 | — | — | — | — | — |
| 2022-04-28 | $94.72 | $95.73 | $92.71 | $95.30 | 45,200 | — | — | — | — | — |
| 2022-04-27 | $93.85 | $95.83 | $92.93 | $94.10 | 84,200 | — | — | — | — | — |
| 2022-04-26 | $95.98 | $96.50 | $93.13 | $93.85 | 139,000 | — | — | — | — | — |
| 2022-04-25 | $97.48 | $97.62 | $94.94 | $97.41 | 67,600 | — | — | — | — | — |
| 2022-04-22 | $99.65 | $99.65 | $97.90 | $98.61 | 63,700 | — | — | — | — | — |
| 2022-04-21 | $101.87 | $101.98 | $99.82 | $100.24 | 61,200 | — | — | — | — | — |
| 2022-04-20 | $100.28 | $102.63 | $100.28 | $101.37 | 50,900 | — | — | — | — | — |
| 2022-04-19 | $96.50 | $100.02 | $96.50 | $99.12 | 118,500 | — | — | — | — | — |
| 2022-04-18 | $97.49 | $98.53 | $95.76 | $96.59 | 77,700 | — | — | — | — | — |
| 2022-04-14 | $97.84 | $98.84 | $97.47 | $97.93 | 76,400 | — | — | — | — | — |
| 2022-04-13 | $96.01 | $98.05 | $96.01 | $97.35 | 68,900 | — | — | — | — | — |
| 2022-04-12 | $95.87 | $98.01 | $95.41 | $96.25 | 89,300 | — | — | — | — | — |
| 2022-04-11 | $93.74 | $96.35 | $93.74 | $94.85 | 67,000 | — | — | — | — | — |
| 2022-04-08 | $94.23 | $96.78 | $93.71 | $94.44 | 114,700 | — | — | — | — | — |
| 2022-04-07 | $93.28 | $94.68 | $92.17 | $94.37 | 138,800 | — | — | — | — | — |
| 2022-04-06 | $93.42 | $94.15 | $92.40 | $93.18 | 90,500 | — | — | — | — | — |
| 2022-04-05 | $98.73 | $98.73 | $94.16 | $94.55 | 112,700 | — | — | — | — | — |
| 2022-04-04 | $99.54 | $99.54 | $97.12 | $99.04 | 76,600 | — | — | — | — | — |
| 2022-04-01 | $97.79 | $100.49 | $97.04 | $100.21 | 126,100 | — | — | — | — | — |
| 2022-03-31 | $97.61 | $98.64 | $96.85 | $97.73 | 115,900 | — | — | — | — | — |
| 2022-03-30 | $100.53 | $101.32 | $97.89 | $98.00 | 59,000 | — | — | — | — | — |
| 2022-03-29 | $100.42 | $102.35 | $100.00 | $100.27 | 108,200 | — | — | — | — | — |
| 2022-03-28 | $102.07 | $102.13 | $97.70 | $98.66 | 76,200 | — | — | — | — | — |
| 2022-03-25 | $101.80 | $103.33 | $101.66 | $102.80 | 82,000 | — | — | — | — | — |
| 2022-03-24 | $100.99 | $102.01 | $100.11 | $101.84 | 78,100 | — | — | — | — | — |
| 2022-03-23 | $102.72 | $103.50 | $100.30 | $100.65 | 104,100 | — | — | — | — | — |
| 2022-03-22 | $107.17 | $107.94 | $103.14 | $103.31 | 179,100 | — | — | — | — | — |
| 2022-03-21 | $107.80 | $108.68 | $105.86 | $106.35 | 90,500 | — | — | — | — | — |
| 2022-03-18 | $107.34 | $108.63 | $104.74 | $108.07 | 177,900 | — | — | — | — | — |
| 2022-03-17 | $105.14 | $107.99 | $105.14 | $107.00 | 61,600 | — | — | — | — | — |
| 2022-03-16 | $104.59 | $106.55 | $103.76 | $106.51 | 68,800 | — | — | — | — | — |
| 2022-03-15 | $102.77 | $104.21 | $101.60 | $103.51 | 102,600 | — | — | — | — | — |
| 2022-03-14 | $101.93 | $102.43 | $100.84 | $102.38 | 84,500 | — | — | — | — | — |
| 2022-03-11 | $101.47 | $103.23 | $101.12 | $101.18 | 53,300 | — | — | — | — | — |
| 2022-03-10 | $100.01 | $101.53 | $99.62 | $101.08 | 61,900 | — | — | — | — | — |
| 2022-03-09 | $98.58 | $102.29 | $98.58 | $101.96 | 121,700 | — | — | — | — | — |
| 2022-03-08 | $96.94 | $97.69 | $94.02 | $96.36 | 135,500 | — | — | — | — | — |
| 2022-03-07 | $103.07 | $103.07 | $96.32 | $96.76 | 117,100 | — | — | — | — | — |
| 2022-03-04 | $106.56 | $106.82 | $101.93 | $103.00 | 95,900 | — | — | — | — | — |
| 2022-03-03 | $108.24 | $108.90 | $107.15 | $108.75 | 94,000 | — | — | — | — | — |
| 2022-03-02 | $106.40 | $108.93 | $106.40 | $107.65 | 81,000 | — | — | — | — | — |
| 2022-03-01 | $109.79 | $110.50 | $104.54 | $105.33 | 110,800 | — | — | — | $0.28 | — |
| 2022-02-28 | $107.70 | $110.69 | $107.70 | $110.44 | 122,900 | — | — | — | — | — |
| 2022-02-25 | $106.78 | $109.45 | $106.71 | $109.24 | 74,300 | — | — | — | — | — |
| 2022-02-24 | $106.00 | $107.08 | $104.39 | $106.54 | 130,700 | — | — | — | — | — |
| 2022-02-23 | $112.94 | $113.35 | $107.17 | $107.58 | 113,000 | — | — | — | — | — |
| 2022-02-22 | $113.28 | $114.49 | $109.44 | $112.05 | 180,700 | — | — | — | — | — |
| 2022-02-18 | $108.21 | $112.62 | $108.21 | $111.09 | 304,800 | — | — | — | — | — |
| 2022-02-17 | $109.69 | $111.80 | $107.97 | $110.21 | 85,900 | — | — | — | — | — |
| 2022-02-16 | $107.71 | $111.52 | $107.39 | $110.86 | 78,700 | — | — | — | — | — |
| 2022-02-15 | $106.00 | $108.88 | $103.99 | $108.39 | 96,600 | — | — | — | — | — |
| 2022-02-14 | $103.90 | $105.90 | $103.75 | $105.46 | 113,000 | — | — | — | — | — |
| 2022-02-11 | $102.02 | $104.47 | $101.93 | $104.02 | 161,400 | — | — | — | — | — |
| 2022-02-10 | $101.43 | $103.20 | $101.28 | $102.00 | 102,800 | — | — | — | — | — |
| 2022-02-09 | $102.64 | $103.25 | $102.21 | $102.96 | 137,000 | — | — | — | — | — |
| 2022-02-08 | $100.39 | $102.46 | $99.58 | $102.07 | 161,300 | — | — | — | — | — |
| 2022-02-07 | $100.60 | $101.21 | $98.94 | $100.39 | 121,500 | — | — | — | — | — |
| 2022-02-04 | $103.62 | $103.62 | $99.61 | $100.67 | 138,700 | — | — | — | — | — |
| 2022-02-03 | $104.45 | $105.76 | $103.81 | $104.45 | 97,700 | — | — | — | — | — |
| 2022-02-02 | $105.49 | $106.55 | $103.34 | $105.51 | 93,700 | — | — | — | — | — |
| 2022-02-01 | $104.11 | $106.84 | $102.65 | $105.80 | 102,200 | — | — | — | — | — |
| 2022-01-31 | $101.55 | $105.10 | $101.23 | $105.02 | 141,100 | — | — | — | — | — |
| 2022-01-28 | $103.02 | $103.19 | $99.72 | $102.82 | 74,200 | — | — | — | — | — |
| 2022-01-27 | $106.52 | $107.91 | $102.75 | $103.33 | 132,600 | — | — | — | — | — |
| 2022-01-26 | $109.25 | $110.40 | $104.95 | $106.92 | 90,900 | — | — | — | — | — |
| 2022-01-25 | $108.45 | $109.63 | $104.52 | $108.20 | 90,000 | — | — | — | — | — |
| 2022-01-24 | $107.00 | $111.16 | $105.63 | $110.28 | 229,500 | — | — | — | — | — |
| 2022-01-21 | $108.88 | $111.53 | $107.34 | $108.43 | 187,900 | — | — | — | — | — |
| 2022-01-20 | $111.18 | $112.82 | $108.31 | $108.99 | 92,200 | — | — | — | — | — |
| 2022-01-19 | $114.86 | $114.86 | $110.44 | $111.00 | 114,400 | — | — | — | — | — |
| 2022-01-18 | $116.11 | $116.11 | $113.97 | $114.53 | 94,500 | — | — | — | — | — |
| 2022-01-14 | $115.46 | $117.63 | $114.52 | $116.51 | 261,700 | — | — | — | — | — |
| 2022-01-13 | $114.71 | $117.50 | $114.43 | $116.99 | 90,900 | — | — | — | — | — |
| 2022-01-12 | $113.61 | $115.14 | $113.01 | $114.42 | 96,700 | — | — | — | — | — |
| 2022-01-11 | $113.87 | $114.20 | $111.57 | $113.99 | 104,400 | — | — | — | — | — |
| 2022-01-10 | $114.02 | $114.31 | $112.33 | $113.30 | 124,900 | — | — | — | — | — |
| 2022-01-07 | $115.90 | $117.10 | $114.13 | $114.93 | 195,400 | — | — | — | — | — |
| 2022-01-06 | $111.31 | $116.10 | $111.31 | $116.08 | 202,000 | — | — | — | — | — |
| 2022-01-05 | $111.54 | $112.99 | $110.78 | $111.66 | 97,300 | — | — | — | — | — |
| 2022-01-04 | $109.81 | $111.94 | $109.46 | $111.81 | 56,000 | — | — | — | — | — |
| 2022-01-03 | $109.52 | $111.49 | $108.30 | $109.74 | 58,700 | — | — | — | — | — |
| 2021-12-31 | $109.03 | $110.76 | $109.03 | $110.07 | 43,600 | — | — | — | — | — |
| 2021-12-30 | $113.01 | $113.01 | $109.89 | $109.94 | 54,300 | — | — | — | — | — |
| 2021-12-29 | $111.92 | $113.50 | $111.28 | $112.36 | 43,900 | — | — | — | — | — |
| 2021-12-28 | $111.38 | $112.98 | $111.38 | $112.06 | 42,100 | — | — | — | — | — |
| 2021-12-27 | $110.80 | $112.17 | $109.92 | $111.89 | 74,600 | — | — | — | — | — |
| 2021-12-23 | $109.87 | $110.64 | $109.48 | $110.32 | 61,900 | — | — | — | — | — |
| 2021-12-22 | $107.20 | $109.33 | $106.35 | $109.15 | 67,100 | — | — | — | — | — |
| 2021-12-21 | $103.56 | $106.75 | $103.56 | $106.35 | 111,900 | — | — | — | — | — |
| 2021-12-20 | $104.16 | $105.01 | $100.63 | $102.72 | 143,400 | — | — | — | — | — |
| 2021-12-17 | $106.50 | $108.15 | $105.50 | $106.59 | 295,900 | — | — | — | — | — |
| 2021-12-16 | $108.96 | $109.60 | $106.39 | $106.75 | 167,000 | — | — | — | — | — |
| 2021-12-15 | $106.27 | $108.58 | $105.35 | $108.31 | 217,500 | — | — | — | — | — |
| 2021-12-14 | $106.69 | $109.24 | $104.80 | $106.21 | 121,200 | — | — | — | — | — |
| 2021-12-13 | $106.54 | $107.87 | $105.52 | $106.57 | 80,300 | — | — | — | — | — |
| 2021-12-10 | $107.10 | $107.84 | $106.31 | $107.05 | 45,400 | — | — | — | — | — |
| 2021-12-09 | $107.31 | $107.53 | $106.53 | $106.76 | 63,400 | — | — | — | — | — |
| 2021-12-08 | $108.86 | $109.97 | $107.58 | $108.03 | 103,600 | — | — | — | — | — |
| 2021-12-07 | $109.89 | $112.47 | $108.58 | $109.19 | 155,900 | — | — | — | — | — |
| 2021-12-06 | $109.40 | $110.02 | $108.34 | $109.33 | 150,400 | — | — | — | — | — |
| 2021-12-03 | $107.47 | $108.54 | $105.87 | $108.20 | 161,100 | — | — | — | — | — |
| 2021-12-02 | $103.38 | $107.55 | $102.14 | $106.76 | 164,200 | — | — | — | — | — |
| 2021-12-01 | $104.79 | $106.21 | $102.06 | $102.27 | 118,500 | — | — | — | — | — |
| 2021-11-30 | $102.98 | $104.42 | $101.16 | $102.00 | 128,000 | — | — | — | $0.27 | — |
| 2021-11-29 | $107.52 | $107.52 | $104.32 | $104.64 | 70,300 | — | — | — | — | — |
| 2021-11-26 | $107.15 | $107.45 | $103.86 | $106.10 | 58,200 | — | — | — | — | — |
| 2021-11-24 | $110.48 | $111.89 | $109.01 | $111.24 | 98,700 | — | — | — | — | — |
| 2021-11-23 | $110.40 | $111.87 | $109.56 | $111.36 | 114,100 | — | — | — | — | — |
| 2021-11-22 | $107.81 | $111.13 | $106.61 | $109.83 | 111,600 | — | — | — | — | — |
| 2021-11-19 | $106.96 | $108.54 | $106.96 | $107.25 | 104,500 | — | — | — | — | — |
| 2021-11-18 | $109.73 | $109.89 | $106.96 | $108.18 | 102,700 | — | — | — | — | — |
| 2021-11-17 | $110.00 | $110.50 | $107.68 | $108.90 | 105,900 | — | — | — | — | — |
| 2021-11-16 | $108.91 | $112.41 | $107.04 | $110.25 | 184,000 | — | — | — | — | — |
| 2021-11-15 | $110.66 | $110.66 | $108.90 | $109.20 | 106,900 | — | — | — | — | — |
| 2021-11-12 | $111.08 | $111.98 | $110.36 | $110.50 | 88,200 | — | — | — | — | — |
| 2021-11-11 | $109.06 | $111.14 | $108.45 | $110.55 | 74,600 | — | — | — | — | — |
| 2021-11-10 | $106.67 | $109.83 | $105.97 | $108.45 | 153,600 | — | — | — | — | — |
| 2021-11-09 | $103.96 | $107.31 | $102.88 | $106.91 | 139,000 | — | — | — | — | — |
| 2021-11-08 | $101.55 | $105.39 | $100.98 | $104.93 | 275,400 | — | — | — | — | — |
| 2021-11-05 | $88.28 | $100.66 | $88.28 | $100.23 | 501,900 | — | — | — | — | — |
| 2021-11-04 | $92.50 | $92.94 | $91.69 | $92.18 | 63,100 | — | — | — | — | — |
| 2021-11-03 | $92.02 | $93.41 | $91.71 | $92.50 | 78,500 | — | — | — | — | — |
| 2021-11-02 | $92.92 | $93.89 | $92.02 | $92.35 | 44,300 | — | — | — | — | — |
| 2021-11-01 | $90.02 | $93.25 | $88.70 | $92.43 | 71,500 | — | — | — | — | — |
| 2021-10-29 | $89.56 | $90.66 | $89.12 | $89.66 | 38,600 | — | — | — | — | — |
| 2021-10-28 | $88.08 | $89.88 | $87.50 | $89.44 | 51,000 | — | — | — | — | — |
| 2021-10-27 | $88.27 | $89.14 | $87.61 | $87.77 | 43,700 | — | — | — | — | — |
| 2021-10-26 | $89.41 | $89.77 | $88.48 | $88.50 | 42,600 | — | — | — | — | — |
| 2021-10-25 | $88.03 | $89.69 | $87.55 | $89.11 | 53,300 | — | — | — | — | — |
| 2021-10-22 | $87.85 | $89.12 | $87.85 | $88.19 | 30,500 | — | — | — | — | — |
| 2021-10-21 | $87.02 | $88.34 | $86.59 | $88.15 | 41,400 | — | — | — | — | — |
| 2021-10-20 | $85.65 | $87.47 | $85.10 | $87.45 | 60,300 | — | — | — | — | — |
| 2021-10-19 | $86.43 | $86.55 | $85.30 | $85.70 | 54,000 | — | — | — | — | — |
| 2021-10-18 | $86.64 | $87.33 | $85.75 | $86.63 | 64,600 | — | — | — | — | — |
| 2021-10-15 | $88.47 | $89.07 | $87.16 | $87.39 | 100,400 | — | — | — | — | — |
| 2021-10-14 | $85.71 | $86.76 | $84.85 | $86.74 | 56,300 | — | — | — | — | — |
| 2021-10-13 | $87.34 | $87.34 | $84.91 | $85.13 | 59,000 | — | — | — | — | — |
| 2021-10-12 | $87.89 | $88.42 | $87.26 | $87.69 | 48,000 | — | — | — | — | — |
| 2021-10-11 | $88.80 | $89.40 | $87.86 | $87.89 | 33,600 | — | — | — | — | — |
| 2021-10-08 | $90.33 | $90.33 | $88.58 | $88.73 | 30,500 | — | — | — | — | — |
| 2021-10-07 | $89.30 | $91.69 | $89.03 | $89.97 | 84,200 | — | — | — | — | — |
| 2021-10-06 | $87.89 | $88.42 | $85.60 | $88.34 | 64,300 | — | — | — | — | — |
| 2021-10-05 | $88.75 | $89.08 | $86.97 | $88.95 | 89,700 | — | — | — | — | — |
| 2021-10-04 | $89.00 | $89.63 | $87.90 | $88.75 | 97,200 | — | — | — | — | — |
| 2021-10-01 | $87.75 | $90.31 | $87.01 | $89.26 | 72,600 | — | — | — | — | — |
| 2021-09-30 | $88.50 | $88.80 | $87.00 | $87.12 | 80,800 | — | — | — | — | — |
| 2021-09-29 | $87.59 | $88.22 | $86.23 | $87.76 | 47,900 | — | — | — | — | — |
| 2021-09-28 | $87.12 | $87.93 | $86.07 | $87.09 | 81,600 | — | — | — | — | — |
| 2021-09-27 | $86.05 | $88.61 | $86.05 | $86.79 | 75,200 | — | — | — | — | — |
| 2021-09-24 | $85.77 | $87.09 | $85.44 | $85.58 | 83,200 | — | — | — | — | — |
| 2021-09-23 | $83.95 | $87.12 | $83.69 | $85.77 | 92,900 | — | — | — | — | — |
| 2021-09-22 | $81.32 | $83.77 | $80.32 | $83.03 | 78,100 | — | — | — | — | — |
| 2021-09-21 | $82.03 | $82.11 | $80.27 | $80.50 | 100,500 | — | — | — | — | — |
| 2021-09-20 | $81.81 | $82.43 | $79.80 | $81.07 | 84,100 | — | — | — | — | — |
| 2021-09-17 | $82.89 | $84.46 | $81.27 | $83.87 | 273,900 | — | — | — | — | — |
| 2021-09-16 | $82.98 | $83.32 | $81.35 | $82.31 | 52,000 | — | — | — | — | — |
| 2021-09-15 | $81.64 | $83.28 | $81.06 | $82.96 | 54,400 | — | — | — | — | — |
| 2021-09-14 | $83.46 | $83.65 | $81.30 | $81.56 | 87,600 | — | — | — | — | — |
| 2021-09-13 | $83.89 | $83.99 | $82.13 | $83.04 | 47,000 | — | — | — | — | — |
| 2021-09-10 | $83.97 | $84.25 | $82.68 | $82.93 | 48,200 | — | — | — | — | — |
| 2021-09-09 | $83.38 | $84.16 | $83.23 | $83.31 | 85,000 | — | — | — | — | — |
| 2021-09-08 | $83.18 | $83.81 | $82.27 | $83.75 | 83,000 | — | — | — | — | — |
| 2021-09-07 | $85.67 | $86.00 | $83.50 | $83.61 | 44,900 | — | — | — | — | — |
| 2021-09-03 | $86.18 | $86.34 | $84.71 | $85.92 | 68,000 | — | — | — | — | — |
| 2021-09-02 | $85.79 | $86.35 | $85.44 | $86.05 | 52,900 | — | — | — | — | — |
| 2021-09-01 | $85.73 | $85.96 | $83.53 | $85.66 | 71,700 | — | — | — | — | — |
| 2021-08-31 | $86.20 | $87.92 | $84.82 | $85.51 | 68,600 | — | — | — | $0.27 | — |
| 2021-08-30 | $88.00 | $88.00 | $86.72 | $86.90 | 32,400 | — | — | — | — | — |
| 2021-08-27 | $84.94 | $87.71 | $84.94 | $87.26 | 69,200 | — | — | — | — | — |
| 2021-08-26 | $85.15 | $85.49 | $84.51 | $84.73 | 46,500 | — | — | — | — | — |
| 2021-08-25 | $85.89 | $87.15 | $85.39 | $85.62 | 45,000 | — | — | — | — | — |
| 2021-08-24 | $84.94 | $86.75 | $84.94 | $86.11 | 50,600 | — | — | — | — | — |
| 2021-08-23 | $84.94 | $85.25 | $84.26 | $84.93 | 51,700 | — | — | — | — | — |
| 2021-08-20 | $83.95 | $85.74 | $83.75 | $84.20 | 222,700 | — | — | — | — | — |
| 2021-08-19 | $83.37 | $84.30 | $82.83 | $83.91 | 85,900 | — | — | — | — | — |
| 2021-08-18 | $85.72 | $85.83 | $84.20 | $84.52 | 56,100 | — | — | — | — | — |
| 2021-08-17 | $87.26 | $87.86 | $85.44 | $85.80 | 44,800 | — | — | — | — | — |
| 2021-08-16 | $87.58 | $89.15 | $87.41 | $88.09 | 56,800 | — | — | — | — | — |
| 2021-08-13 | $87.96 | $88.76 | $87.51 | $88.28 | 43,000 | — | — | — | — | — |
| 2021-08-12 | $88.56 | $89.39 | $87.84 | $88.50 | 71,200 | — | — | — | — | — |
| 2021-08-11 | $86.80 | $88.84 | $86.75 | $88.79 | 83,300 | — | — | — | — | — |
| 2021-08-10 | $85.65 | $88.08 | $85.61 | $86.80 | 69,900 | — | — | — | — | — |
| 2021-08-09 | $86.46 | $86.46 | $84.49 | $85.99 | 63,400 | — | — | — | — | — |
| 2021-08-06 | $87.38 | $87.70 | $85.92 | $86.45 | 45,800 | — | — | — | — | — |
| 2021-08-05 | $85.86 | $86.87 | $85.40 | $85.81 | 56,500 | — | — | — | — | — |
| 2021-08-04 | $86.32 | $87.17 | $84.09 | $85.24 | 146,500 | — | — | — | — | — |
| 2021-08-03 | $92.16 | $93.17 | $84.00 | $86.50 | 268,300 | — | — | — | — | — |
| 2021-08-02 | $93.96 | $95.71 | $92.05 | $92.16 | 63,300 | — | — | — | — | — |
| 2021-07-30 | $92.36 | $94.13 | $92.27 | $93.12 | 49,500 | — | — | — | — | — |
| 2021-07-29 | $92.88 | $93.80 | $92.52 | $93.31 | 42,500 | — | — | — | — | — |
| 2021-07-28 | $92.20 | $92.84 | $90.23 | $91.64 | 55,100 | — | — | — | — | — |
| 2021-07-27 | $90.92 | $91.98 | $90.30 | $91.36 | 40,900 | — | — | — | — | — |
| 2021-07-26 | $90.40 | $91.99 | $90.40 | $91.86 | 62,500 | — | — | — | — | — |
| 2021-07-23 | $90.68 | $91.25 | $90.14 | $90.29 | 41,500 | — | — | — | — | — |
| 2021-07-22 | $92.45 | $93.22 | $89.97 | $90.03 | 46,900 | — | — | — | — | — |
| 2021-07-21 | $91.91 | $93.77 | $91.91 | $92.70 | 52,600 | — | — | — | — | — |
| 2021-07-20 | $87.73 | $92.11 | $87.73 | $91.04 | 133,700 | — | — | — | — | — |
| 2021-07-19 | $88.71 | $89.99 | $86.77 | $87.26 | 116,200 | — | — | — | — | — |
| 2021-07-16 | $93.50 | $93.50 | $90.91 | $90.93 | 53,100 | — | — | — | — | — |
| 2021-07-15 | $92.19 | $93.61 | $91.78 | $92.41 | 37,600 | — | — | — | — | — |
| 2021-07-14 | $94.03 | $94.03 | $92.37 | $93.07 | 51,800 | — | — | — | — | — |
| 2021-07-13 | $94.36 | $94.67 | $93.15 | $93.33 | 49,500 | — | — | — | — | — |
| 2021-07-12 | $93.41 | $95.18 | $93.16 | $94.88 | 51,800 | — | — | — | — | — |
| 2021-07-09 | $94.27 | $94.89 | $93.53 | $94.49 | 59,800 | — | — | — | — | — |
| 2021-07-08 | $92.08 | $94.03 | $90.92 | $92.25 | 81,400 | — | — | — | — | — |
| 2021-07-07 | $94.31 | $95.68 | $92.60 | $94.38 | 95,300 | — | — | — | — | — |
| 2021-07-06 | $96.53 | $96.53 | $92.81 | $94.60 | 94,000 | — | — | — | — | — |
| 2021-07-02 | $97.06 | $97.06 | $96.14 | $96.49 | 58,600 | — | — | — | — | — |
| 2021-07-01 | $98.16 | $98.16 | $97.09 | $97.28 | 60,000 | — | — | — | — | — |
| 2021-06-30 | $96.22 | $97.53 | $96.05 | $97.15 | 50,600 | — | — | — | — | — |
| 2021-06-29 | $96.36 | $97.09 | $95.65 | $96.22 | 71,300 | — | — | — | — | — |
| 2021-06-28 | $96.83 | $96.83 | $95.30 | $95.95 | 70,000 | — | — | — | — | — |
| 2021-06-25 | $98.18 | $99.43 | $97.10 | $97.11 | 240,100 | — | — | — | — | — |
| 2021-06-24 | $96.99 | $98.55 | $96.20 | $98.31 | 67,200 | — | — | — | — | — |
| 2021-06-23 | $95.04 | $96.94 | $94.66 | $96.38 | 103,400 | — | — | — | — | — |
| 2021-06-22 | $95.76 | $95.76 | $94.04 | $95.09 | 52,000 | — | — | — | — | — |
| 2021-06-21 | $95.05 | $96.23 | $94.43 | $95.50 | 182,300 | — | — | — | — | — |
| 2021-06-18 | $93.83 | $94.87 | $92.18 | $94.50 | 256,600 | — | — | — | — | — |
| 2021-06-17 | $98.12 | $98.12 | $94.15 | $94.90 | 95,500 | — | — | — | — | — |
| 2021-06-16 | $97.99 | $98.56 | $96.38 | $98.35 | 64,800 | — | — | — | — | — |
| 2021-06-15 | $97.29 | $98.39 | $96.76 | $98.10 | 51,600 | — | — | — | — | — |
| 2021-06-14 | $98.19 | $99.47 | $95.92 | $96.92 | 67,100 | — | — | — | — | — |
| 2021-06-11 | $98.06 | $98.69 | $97.50 | $98.16 | 46,700 | — | — | — | — | — |
| 2021-06-10 | $98.20 | $98.37 | $97.20 | $97.60 | 104,400 | — | — | — | — | — |
| 2021-06-09 | $99.52 | $99.94 | $97.32 | $97.60 | 70,600 | — | — | — | — | — |
| 2021-06-08 | $97.36 | $99.48 | $96.87 | $99.38 | 82,100 | — | — | — | — | — |
| 2021-06-07 | $96.46 | $97.61 | $96.01 | $97.31 | 139,200 | — | — | — | — | — |
| 2021-06-04 | $94.66 | $96.60 | $94.30 | $96.50 | 81,600 | — | — | — | — | — |
| 2021-06-03 | $93.33 | $94.36 | $91.89 | $94.28 | 64,300 | — | — | — | — | — |
| 2021-06-02 | $94.33 | $94.41 | $92.88 | $93.76 | 66,300 | — | — | — | — | — |
| 2021-06-01 | $92.94 | $94.32 | $92.70 | $93.76 | 81,500 | — | — | — | $0.27 | — |
| 2021-05-28 | $92.55 | $92.60 | $91.41 | $91.99 | 48,600 | — | — | — | — | — |
| 2021-05-27 | $91.92 | $93.13 | $91.83 | $92.67 | 75,000 | — | — | — | — | — |
| 2021-05-26 | $90.21 | $90.57 | $89.51 | $90.54 | 80,200 | — | — | — | — | — |
| 2021-05-25 | $91.77 | $92.02 | $90.00 | $90.16 | 61,900 | — | — | — | — | — |
| 2021-05-24 | $91.64 | $91.76 | $90.83 | $91.39 | 39,500 | — | — | — | — | — |
| 2021-05-21 | $91.81 | $92.25 | $90.37 | $91.61 | 39,200 | — | — | — | — | — |
| 2021-05-20 | $91.49 | $91.60 | $89.75 | $90.62 | 47,800 | — | — | — | — | — |
| 2021-05-19 | $91.00 | $91.77 | $89.09 | $91.24 | 72,800 | — | — | — | — | — |
| 2021-05-18 | $94.51 | $95.84 | $92.07 | $92.23 | 48,200 | — | — | — | — | — |
| 2021-05-17 | $94.83 | $95.33 | $93.32 | $94.85 | 71,600 | — | — | — | — | — |
| 2021-05-14 | $95.07 | $95.90 | $94.24 | $95.59 | 48,000 | — | — | — | — | — |
| 2021-05-13 | $89.85 | $94.85 | $89.64 | $94.20 | 72,200 | — | — | — | — | — |
| 2021-05-12 | $92.22 | $93.53 | $88.90 | $89.39 | 105,000 | — | — | — | — | — |
| 2021-05-11 | $92.08 | $93.26 | $91.90 | $92.89 | 89,000 | — | — | — | — | — |
| 2021-05-10 | $94.02 | $96.16 | $93.23 | $93.70 | 117,000 | — | — | — | — | — |
| 2021-05-07 | $91.74 | $93.21 | $89.96 | $93.13 | 89,900 | — | — | — | — | — |
| 2021-05-06 | $89.42 | $90.61 | $87.66 | $90.60 | 106,900 | — | — | — | — | — |
| 2021-05-05 | $87.64 | $89.03 | $86.23 | $88.50 | 59,700 | — | — | — | — | — |
| 2021-05-04 | $86.18 | $87.08 | $85.44 | $87.00 | 77,000 | — | — | — | — | — |
| 2021-05-03 | $86.33 | $87.56 | $85.31 | $86.93 | 108,700 | — | — | — | — | — |
| 2021-04-30 | $85.90 | $86.85 | $85.42 | $85.65 | 99,700 | — | — | — | — | — |
| 2021-04-29 | $87.02 | $87.45 | $85.85 | $86.97 | 55,900 | — | — | — | — | — |
| 2021-04-28 | $85.35 | $87.44 | $85.28 | $86.30 | 37,300 | — | — | — | — | — |
| 2021-04-27 | $85.65 | $85.92 | $84.66 | $85.64 | 63,200 | — | — | — | — | — |
| 2021-04-26 | $86.53 | $88.22 | $85.36 | $85.50 | 54,300 | — | — | — | — | — |
| 2021-04-23 | $84.38 | $86.76 | $84.21 | $85.95 | 65,000 | — | — | — | — | — |
| 2021-04-22 | $85.00 | $85.54 | $83.83 | $83.97 | 58,500 | — | — | — | — | — |
| 2021-04-21 | $82.55 | $85.05 | $82.55 | $84.98 | 54,200 | — | — | — | — | — |
| 2021-04-20 | $84.41 | $84.41 | $81.65 | $82.47 | 62,800 | — | — | — | — | — |
| 2021-04-19 | $86.07 | $86.17 | $84.36 | $84.87 | 80,100 | — | — | — | — | — |
| 2021-04-16 | $88.03 | $88.23 | $86.14 | $86.72 | 91,100 | — | — | — | — | — |
| 2021-04-15 | $87.30 | $87.49 | $85.19 | $87.28 | 73,400 | — | — | — | — | — |
| 2021-04-14 | $86.17 | $87.87 | $86.17 | $87.02 | 42,800 | — | — | — | — | — |
| 2021-04-13 | $87.68 | $87.68 | $85.73 | $86.40 | 76,800 | — | — | — | — | — |
| 2021-04-12 | $86.98 | $87.72 | $86.24 | $87.69 | 68,600 | — | — | — | — | — |
| 2021-04-09 | $85.83 | $87.18 | $85.55 | $87.00 | 71,800 | — | — | — | — | — |
| 2021-04-08 | $85.68 | $86.19 | $84.23 | $85.46 | 86,800 | — | — | — | — | — |
| 2021-04-07 | $87.09 | $87.09 | $84.76 | $85.40 | 64,700 | — | — | — | — | — |
| 2021-04-06 | $86.56 | $88.69 | $86.56 | $86.91 | 64,700 | — | — | — | — | — |
| 2021-04-05 | $86.50 | $86.81 | $85.01 | $86.68 | 58,500 | — | — | — | — | — |
| 2021-04-01 | $85.88 | $85.88 | $84.22 | $85.46 | 104,400 | — | — | — | — | — |
| 2021-03-31 | $85.64 | $86.61 | $84.66 | $85.27 | 81,200 | — | — | — | — | — |
| 2021-03-30 | $84.49 | $86.76 | $84.49 | $85.71 | 51,800 | — | — | — | — | — |
| 2021-03-29 | $86.70 | $88.11 | $84.33 | $84.57 | 95,900 | — | — | — | — | — |
| 2021-03-26 | $85.69 | $87.25 | $85.13 | $87.09 | 76,000 | — | — | — | — | — |
| 2021-03-25 | $82.50 | $85.24 | $81.90 | $84.63 | 90,100 | — | — | — | — | — |
| 2021-03-24 | $84.88 | $86.89 | $83.05 | $83.11 | 129,000 | — | — | — | — | — |
| 2021-03-23 | $85.64 | $86.04 | $83.39 | $83.74 | 107,800 | — | — | — | — | — |
| 2021-03-22 | $88.00 | $88.12 | $86.24 | $86.87 | 70,700 | — | — | — | — | — |
| 2021-03-19 | $90.05 | $90.46 | $88.43 | $88.47 | 296,100 | — | — | — | — | — |
| 2021-03-18 | $91.08 | $93.08 | $89.92 | $90.32 | 145,800 | — | — | — | — | — |
| 2021-03-17 | $91.60 | $92.01 | $90.83 | $91.41 | 91,300 | — | — | — | — | — |
| 2021-03-16 | $91.69 | $92.37 | $90.59 | $91.26 | 70,900 | — | — | — | — | — |
| 2021-03-15 | $93.55 | $93.55 | $90.62 | $92.48 | 92,100 | — | — | — | — | — |
| 2021-03-12 | $94.00 | $95.17 | $93.32 | $94.02 | 118,400 | — | — | — | — | — |
| 2021-03-11 | $92.69 | $94.01 | $91.96 | $93.61 | 131,000 | — | — | — | — | — |
| 2021-03-10 | $90.46 | $92.59 | $90.46 | $92.53 | 104,600 | — | — | — | — | — |
| 2021-03-09 | $90.83 | $90.83 | $89.02 | $90.35 | 142,600 | — | — | — | — | — |
| 2021-03-08 | $88.72 | $90.77 | $88.47 | $90.27 | 135,000 | — | — | — | — | — |
| 2021-03-05 | $85.66 | $88.09 | $83.79 | $88.06 | 145,000 | — | — | — | — | — |
| 2021-03-04 | $85.04 | $85.04 | $82.33 | $84.17 | 159,300 | — | — | — | — | — |
| 2021-03-03 | $84.49 | $86.43 | $83.62 | $85.05 | 101,600 | — | — | — | — | — |
| 2021-03-02 | $84.26 | $85.07 | $84.02 | $84.30 | 117,300 | — | — | — | $0.27 | — |
| 2021-03-01 | $81.42 | $85.29 | $81.42 | $85.09 | 110,700 | — | — | — | — | — |
| 2021-02-26 | $80.06 | $82.28 | $79.95 | $80.34 | 150,600 | — | — | — | — | — |
| 2021-02-25 | $80.21 | $80.96 | $79.57 | $80.00 | 142,100 | — | — | — | — | — |
| 2021-02-24 | $81.06 | $81.59 | $79.81 | $80.58 | 206,500 | — | — | — | — | — |
| 2021-02-23 | $80.88 | $81.62 | $78.40 | $81.06 | 91,100 | — | — | — | — | — |
| 2021-02-22 | $77.85 | $79.88 | $77.85 | $79.25 | 125,800 | — | — | — | — | — |
| 2021-02-19 | $74.61 | $78.16 | $74.61 | $78.15 | 94,000 | — | — | — | — | — |
| 2021-02-18 | $74.49 | $75.00 | $72.66 | $73.91 | 104,100 | — | — | — | — | — |
| 2021-02-17 | $73.62 | $75.70 | $73.62 | $74.64 | 87,900 | — | — | — | — | — |
| 2021-02-16 | $76.15 | $76.25 | $74.19 | $74.52 | 75,700 | — | — | — | — | — |
| 2021-02-12 | $73.98 | $75.93 | $73.72 | $75.76 | 77,000 | — | — | — | — | — |
| 2021-02-11 | $74.91 | $75.52 | $72.94 | $74.26 | 99,400 | — | — | — | — | — |
| 2021-02-10 | $75.72 | $75.72 | $74.26 | $74.73 | 86,300 | — | — | — | — | — |
| 2021-02-09 | $76.39 | $76.47 | $74.43 | $75.35 | 80,700 | — | — | — | — | — |
| 2021-02-08 | $75.44 | $77.03 | $74.93 | $76.55 | 97,900 | — | — | — | — | — |
| 2021-02-05 | $76.50 | $76.70 | $74.87 | $74.99 | 70,000 | — | — | — | — | — |
| 2021-02-04 | $75.00 | $76.39 | $74.31 | $75.10 | 62,500 | — | — | — | — | — |
| 2021-02-03 | $74.77 | $75.33 | $73.30 | $75.08 | 38,100 | — | — | — | — | — |
| 2021-02-02 | $74.54 | $76.26 | $73.43 | $75.11 | 84,800 | — | — | — | — | — |
| 2021-02-01 | $72.81 | $74.22 | $71.09 | $73.52 | 79,100 | — | — | — | — | — |
| 2021-01-29 | $73.76 | $74.27 | $72.05 | $72.19 | 110,200 | — | — | — | — | — |
| 2021-01-28 | $73.50 | $75.38 | $73.00 | $73.88 | 91,200 | — | — | — | — | — |
| 2021-01-27 | $75.07 | $75.32 | $71.19 | $72.40 | 114,700 | — | — | — | — | — |
| 2021-01-26 | $80.02 | $80.02 | $77.12 | $77.26 | 44,000 | — | — | — | — | — |
| 2021-01-25 | $80.98 | $81.31 | $77.56 | $78.91 | 65,900 | — | — | — | — | — |
| 2021-01-22 | $80.71 | $81.82 | $79.74 | $81.73 | 89,700 | — | — | — | — | — |
| 2021-01-21 | $83.27 | $83.87 | $81.64 | $81.84 | 71,500 | — | — | — | — | — |
| 2021-01-20 | $82.26 | $83.51 | $82.26 | $83.27 | 69,500 | — | — | — | — | — |
| 2021-01-19 | $82.48 | $82.89 | $81.38 | $82.48 | 102,600 | — | — | — | — | — |
| 2021-01-15 | $80.50 | $82.61 | $79.22 | $82.01 | 113,900 | — | — | — | — | — |
| 2021-01-14 | $82.12 | $83.41 | $81.02 | $82.20 | 95,900 | — | — | — | — | — |
| 2021-01-13 | $83.28 | $83.28 | $80.40 | $80.95 | 98,700 | — | — | — | — | — |
| 2021-01-12 | $81.66 | $83.99 | $81.66 | $83.75 | 58,300 | — | — | — | — | — |
| 2021-01-11 | $80.00 | $81.41 | $80.00 | $81.29 | 41,700 | — | — | — | — | — |
| 2021-01-08 | $81.50 | $81.50 | $79.36 | $80.78 | 96,100 | — | — | — | — | — |
| 2021-01-07 | $80.46 | $81.49 | $78.47 | $81.44 | 84,400 | — | — | — | — | — |
| 2021-01-06 | $76.78 | $80.79 | $76.54 | $80.20 | 181,200 | — | — | — | — | — |
| 2021-01-05 | $73.36 | $76.17 | $73.36 | $75.10 | 76,100 | — | — | — | — | — |
| 2021-01-04 | $76.17 | $76.53 | $72.16 | $73.36 | 124,200 | — | — | — | — | — |
| 2020-12-31 | $75.76 | $76.18 | $74.21 | $75.52 | 41,900 | — | — | — | — | — |
| 2020-12-30 | $74.75 | $75.85 | $74.75 | $75.27 | 29,400 | — | — | — | — | — |
| 2020-12-29 | $76.24 | $76.24 | $73.75 | $74.71 | 44,000 | — | — | — | — | — |
| 2020-12-28 | $75.66 | $76.66 | $74.94 | $75.69 | 78,800 | — | — | — | — | — |
| 2020-12-24 | $75.54 | $75.71 | $74.09 | $74.88 | 22,700 | — | — | — | — | — |
| 2020-12-23 | $75.33 | $76.10 | $74.77 | $75.12 | 41,800 | — | — | — | — | — |
| 2020-12-22 | $74.79 | $75.18 | $73.63 | $74.73 | 81,300 | — | — | — | — | — |
| 2020-12-21 | $74.28 | $75.29 | $73.56 | $75.11 | 108,900 | — | — | — | — | — |
| 2020-12-18 | $75.06 | $76.34 | $74.34 | $76.21 | 306,400 | — | — | — | — | — |
| 2020-12-17 | $74.28 | $75.10 | $73.16 | $74.95 | 94,700 | — | — | — | — | — |
| 2020-12-16 | $74.52 | $74.52 | $73.36 | $73.91 | 102,100 | — | — | — | — | — |
| 2020-12-15 | $73.72 | $74.50 | $73.00 | $74.34 | 83,300 | — | — | — | — | — |
| 2020-12-14 | $74.41 | $74.41 | $72.81 | $72.81 | 87,400 | — | — | — | — | — |
| 2020-12-11 | $72.59 | $73.40 | $72.59 | $73.19 | 54,800 | — | — | — | — | — |
| 2020-12-10 | $72.75 | $73.50 | $72.55 | $73.32 | 69,800 | — | — | — | — | — |
| 2020-12-09 | $73.29 | $74.00 | $72.99 | $73.34 | 98,600 | — | — | — | — | — |
| 2020-12-08 | $72.52 | $73.80 | $72.12 | $72.85 | 87,900 | — | — | — | — | — |
| 2020-12-07 | $74.00 | $74.00 | $71.74 | $73.07 | 62,000 | — | — | — | — | — |
| 2020-12-04 | $71.78 | $73.89 | $70.68 | $73.51 | 56,100 | — | — | — | — | — |
| 2020-12-03 | $72.04 | $72.11 | $69.95 | $71.22 | 84,000 | — | — | — | — | — |
| 2020-12-02 | $70.84 | $72.34 | $70.36 | $71.82 | 51,000 | — | — | — | — | — |
| 2020-12-01 | $72.02 | $72.95 | $70.45 | $71.21 | 72,300 | — | — | — | $0.26 | — |
| 2020-11-30 | $71.62 | $72.42 | $70.21 | $70.81 | 73,300 | — | — | — | — | — |
| 2020-11-27 | $72.30 | $72.61 | $70.59 | $72.30 | 42,900 | — | — | — | — | — |
| 2020-11-25 | $72.59 | $73.00 | $70.66 | $72.72 | 69,800 | — | — | — | — | — |
| 2020-11-24 | $71.75 | $74.31 | $71.32 | $72.96 | 106,900 | — | — | — | — | — |
| 2020-11-23 | $69.34 | $71.48 | $69.27 | $70.74 | 117,000 | — | — | — | — | — |
| 2020-11-20 | $67.89 | $69.21 | $67.60 | $68.56 | 74,600 | — | — | — | — | — |
| 2020-11-19 | $69.06 | $69.46 | $67.32 | $68.57 | 65,500 | — | — | — | — | — |
| 2020-11-18 | $72.05 | $72.11 | $69.10 | $69.25 | 78,600 | — | — | — | — | — |
| 2020-11-17 | $70.43 | $71.23 | $68.55 | $70.65 | 62,500 | — | — | — | — | — |
| 2020-11-16 | $69.29 | $71.38 | $68.00 | $71.29 | 154,900 | — | — | — | — | — |
| 2020-11-13 | $66.81 | $67.50 | $66.59 | $67.17 | 47,400 | — | — | — | — | — |
| 2020-11-12 | $67.55 | $68.19 | $64.96 | $66.02 | 75,100 | — | — | — | — | — |
| 2020-11-11 | $68.98 | $68.98 | $67.19 | $68.45 | 46,800 | — | — | — | — | — |
| 2020-11-10 | $68.27 | $70.12 | $68.27 | $68.61 | 128,400 | — | — | — | — | — |
| 2020-11-09 | $67.17 | $69.03 | $66.15 | $67.47 | 133,900 | — | — | — | — | — |
| 2020-11-06 | $63.68 | $63.74 | $62.42 | $62.69 | 64,300 | — | — | — | — | — |
| 2020-11-05 | $61.69 | $63.43 | $61.69 | $63.29 | 74,400 | — | — | — | — | — |
| 2020-11-04 | $61.76 | $63.18 | $60.01 | $61.05 | 91,000 | — | — | — | — | — |
| 2020-11-03 | $63.95 | $63.95 | $59.50 | $62.50 | 136,600 | — | — | — | — | — |
| 2020-11-02 | $60.00 | $61.12 | $58.71 | $60.90 | 89,000 | — | — | — | — | — |
| 2020-10-30 | $58.67 | $59.73 | $57.96 | $59.02 | 95,600 | — | — | — | — | — |
| 2020-10-29 | $56.94 | $59.38 | $56.78 | $59.15 | 84,600 | — | — | — | — | — |
| 2020-10-28 | $58.00 | $58.99 | $57.09 | $57.45 | 51,800 | — | — | — | — | — |
| 2020-10-27 | $60.87 | $60.87 | $59.09 | $59.59 | 46,400 | — | — | — | — | — |
| 2020-10-26 | $61.53 | $62.24 | $59.62 | $61.05 | 72,800 | — | — | — | — | — |
| 2020-10-23 | $62.46 | $63.12 | $61.95 | $62.34 | 47,500 | — | — | — | — | — |
| 2020-10-22 | $62.00 | $62.07 | $61.33 | $61.96 | 85,100 | — | — | — | — | — |
| 2020-10-21 | $60.71 | $61.95 | $60.61 | $61.46 | 96,900 | — | — | — | — | — |
| 2020-10-20 | $60.04 | $61.37 | $59.87 | $60.72 | 44,100 | — | — | — | — | — |
| 2020-10-19 | $60.25 | $60.36 | $58.78 | $59.41 | 46,800 | — | — | — | — | — |
| 2020-10-16 | $59.71 | $61.24 | $59.69 | $60.36 | 59,500 | — | — | — | — | — |
| 2020-10-15 | $57.71 | $59.95 | $57.26 | $59.84 | 59,400 | — | — | — | — | — |
| 2020-10-14 | $59.36 | $59.89 | $58.52 | $58.55 | 39,200 | — | — | — | — | — |
| 2020-10-13 | $59.58 | $60.95 | $58.64 | $59.22 | 65,400 | — | — | — | — | — |
| 2020-10-12 | $59.94 | $60.55 | $58.92 | $60.17 | 41,400 | — | — | — | — | — |
| 2020-10-09 | $61.06 | $61.29 | $59.71 | $59.96 | 45,800 | — | — | — | — | — |
| 2020-10-08 | $59.67 | $60.49 | $58.54 | $60.30 | 71,700 | — | — | — | — | — |
| 2020-10-07 | $59.23 | $59.77 | $58.27 | $58.66 | 129,400 | — | — | — | — | — |
| 2020-10-06 | $59.82 | $61.19 | $58.42 | $58.50 | 123,000 | — | — | — | — | — |
| 2020-10-05 | $57.59 | $59.40 | $56.96 | $59.31 | 168,200 | — | — | — | — | — |
| 2020-10-02 | $55.57 | $57.75 | $55.19 | $57.10 | 65,200 | — | — | — | — | — |
| 2020-10-01 | $56.75 | $57.06 | $55.77 | $56.82 | 75,400 | — | — | — | — | — |
| 2020-09-30 | $57.25 | $58.43 | $55.83 | $56.41 | 83,100 | — | — | — | — | — |
| 2020-09-29 | $57.75 | $57.79 | $56.12 | $57.15 | 59,300 | — | — | — | — | — |
| 2020-09-28 | $57.33 | $58.88 | $57.33 | $57.87 | 119,500 | — | — | — | — | — |
| 2020-09-25 | $56.14 | $56.40 | $54.69 | $55.75 | 114,700 | — | — | — | — | — |
| 2020-09-24 | $56.75 | $58.54 | $56.02 | $56.77 | 106,600 | — | — | — | — | — |
| 2020-09-23 | $54.84 | $55.95 | $54.47 | $54.54 | 166,400 | — | — | — | — | — |
| 2020-09-22 | $54.44 | $55.10 | $53.98 | $54.83 | 66,400 | — | — | — | — | — |
| 2020-09-21 | $56.12 | $56.12 | $53.35 | $54.55 | 114,800 | — | — | — | — | — |
| 2020-09-18 | $57.91 | $58.82 | $56.81 | $57.43 | 306,400 | — | — | — | — | — |
| 2020-09-17 | $56.52 | $58.41 | $56.46 | $57.43 | 86,500 | — | — | — | — | — |
| 2020-09-16 | $56.65 | $57.57 | $56.42 | $57.46 | 86,300 | — | — | — | — | — |
| 2020-09-15 | $56.57 | $56.99 | $55.93 | $56.48 | 45,800 | — | — | — | — | — |
| 2020-09-14 | $56.26 | $56.80 | $55.99 | $56.39 | 62,600 | — | — | — | — | — |
| 2020-09-11 | $56.44 | $56.84 | $55.56 | $55.87 | 54,000 | — | — | — | — | — |
| 2020-09-10 | $56.61 | $57.34 | $56.23 | $56.26 | 75,700 | — | — | — | — | — |
| 2020-09-09 | $57.19 | $57.59 | $55.89 | $56.28 | 92,500 | — | — | — | — | — |
| 2020-09-08 | $57.59 | $57.86 | $56.55 | $56.59 | 59,400 | — | — | — | — | — |
| 2020-09-04 | $58.52 | $58.99 | $57.19 | $58.36 | 84,200 | — | — | — | — | — |
| 2020-09-03 | $59.56 | $59.87 | $57.14 | $57.41 | 91,000 | — | — | — | — | — |
| 2020-09-02 | $59.44 | $59.64 | $58.48 | $59.38 | 78,500 | — | — | — | — | — |
| 2020-09-01 | $57.89 | $59.50 | $57.77 | $59.50 | 59,500 | — | — | — | $0.26 | — |
| 2020-08-31 | $59.82 | $59.82 | $58.44 | $58.52 | 130,700 | — | — | — | — | — |
| 2020-08-28 | $60.14 | $60.14 | $59.12 | $60.03 | 95,000 | — | — | — | — | — |
| 2020-08-27 | $60.25 | $60.58 | $59.25 | $59.75 | 126,700 | — | — | — | — | — |
| 2020-08-26 | $60.14 | $60.54 | $59.67 | $60.30 | 99,000 | — | — | — | — | — |
| 2020-08-25 | $61.24 | $61.24 | $59.59 | $60.43 | 85,100 | — | — | — | — | — |
| 2020-08-24 | $59.04 | $60.97 | $58.50 | $60.73 | 205,100 | — | — | — | — | — |
| 2020-08-21 | $56.68 | $58.31 | $56.68 | $58.28 | 104,800 | — | — | — | — | — |
| 2020-08-20 | $57.43 | $57.63 | $56.95 | $57.13 | 63,900 | — | — | — | — | — |
| 2020-08-19 | $58.69 | $59.23 | $57.76 | $58.20 | 88,500 | — | — | — | — | — |
| 2020-08-18 | $58.87 | $58.87 | $58.15 | $58.77 | 138,100 | — | — | — | — | — |
| 2020-08-17 | $58.65 | $59.20 | $58.33 | $58.92 | 80,700 | — | — | — | — | — |
| 2020-08-14 | $57.78 | $59.53 | $57.78 | $58.77 | 83,800 | — | — | — | — | — |
| 2020-08-13 | $58.75 | $58.87 | $57.60 | $58.30 | 72,800 | — | — | — | — | — |
| 2020-08-12 | $59.90 | $60.04 | $57.81 | $59.25 | 66,000 | — | — | — | — | — |
| 2020-08-11 | $59.33 | $60.63 | $59.03 | $59.35 | 92,500 | — | — | — | — | — |
| 2020-08-10 | $58.03 | $60.16 | $58.03 | $58.97 | 132,400 | — | — | — | — | — |
| 2020-08-07 | $54.19 | $57.54 | $54.19 | $57.47 | 153,700 | — | — | — | — | — |
| 2020-08-06 | $53.84 | $54.97 | $53.74 | $54.53 | 125,800 | — | — | — | — | — |
| 2020-08-05 | $52.66 | $54.35 | $52.04 | $53.93 | 195,000 | — | — | — | — | — |
| 2020-08-04 | $49.58 | $54.00 | $49.58 | $52.00 | 227,700 | — | — | — | — | — |
| 2020-08-03 | $48.24 | $49.31 | $47.88 | $48.11 | 103,200 | — | — | — | — | — |
| 2020-07-31 | $48.73 | $48.73 | $46.26 | $47.73 | 99,400 | — | — | — | — | — |
| 2020-07-30 | $48.73 | $48.84 | $47.42 | $48.47 | 68,000 | — | — | — | — | — |
| 2020-07-29 | $49.00 | $50.05 | $48.29 | $49.69 | 80,400 | — | — | — | — | — |
| 2020-07-28 | $48.86 | $49.64 | $48.47 | $48.56 | 93,100 | — | — | — | — | — |
| 2020-07-27 | $48.21 | $49.38 | $47.56 | $49.32 | 77,700 | — | — | — | — | — |
| 2020-07-24 | $49.28 | $49.57 | $48.13 | $48.25 | 63,500 | — | — | — | — | — |
| 2020-07-23 | $47.91 | $49.67 | $47.91 | $49.22 | 57,900 | — | — | — | — | — |
| 2020-07-22 | $47.52 | $48.92 | $47.52 | $48.25 | 65,400 | — | — | — | — | — |
| 2020-07-21 | $47.63 | $48.83 | $47.63 | $48.02 | 42,200 | — | — | — | — | — |
| 2020-07-20 | $47.91 | $48.16 | $46.76 | $46.99 | 49,100 | — | — | — | — | — |
| 2020-07-17 | $48.90 | $49.72 | $47.95 | $48.08 | 63,900 | — | — | — | — | — |
| 2020-07-16 | $48.79 | $49.82 | $48.65 | $48.88 | 78,200 | — | — | — | — | — |
| 2020-07-15 | $48.92 | $49.61 | $48.81 | $48.96 | 116,100 | — | — | — | — | — |
| 2020-07-14 | $45.91 | $47.49 | $45.51 | $47.41 | 61,300 | — | — | — | — | — |
| 2020-07-13 | $45.48 | $47.12 | $44.80 | $46.06 | 78,500 | — | — | — | — | — |
| 2020-07-10 | $44.35 | $45.11 | $44.14 | $44.82 | 54,200 | — | — | — | — | — |
| 2020-07-09 | $45.54 | $45.54 | $43.65 | $43.92 | 82,900 | — | — | — | — | — |
| 2020-07-08 | $46.53 | $47.04 | $44.55 | $45.41 | 106,400 | — | — | — | — | — |
| 2020-07-07 | $47.58 | $48.01 | $46.54 | $46.72 | 88,000 | — | — | — | — | — |
| 2020-07-06 | $48.63 | $48.78 | $47.27 | $48.11 | 108,700 | — | — | — | — | — |
| 2020-07-02 | $48.42 | $49.31 | $47.08 | $47.19 | 71,200 | — | — | — | — | — |
| 2020-07-01 | $49.66 | $49.87 | $46.91 | $46.97 | 103,200 | — | — | — | — | — |
| 2020-06-30 | $47.65 | $49.92 | $47.65 | $49.29 | 91,500 | — | — | — | — | — |
| 2020-06-29 | $46.72 | $48.52 | $46.72 | $47.99 | 135,200 | — | — | — | — | — |
| 2020-06-26 | $45.27 | $46.70 | $45.10 | $45.77 | 212,100 | — | — | — | — | — |
| 2020-06-25 | $44.55 | $45.97 | $44.13 | $45.83 | 144,100 | — | — | — | — | — |
| 2020-06-24 | $47.14 | $47.48 | $44.76 | $44.98 | 226,900 | — | — | — | — | — |
| 2020-06-23 | $48.59 | $49.28 | $47.75 | $47.96 | 178,800 | — | — | — | — | — |
| 2020-06-22 | $46.54 | $47.72 | $46.11 | $47.53 | 121,800 | — | — | — | — | — |
| 2020-06-19 | $46.84 | $47.49 | $46.27 | $47.17 | 316,900 | — | — | — | — | — |
| 2020-06-18 | $44.77 | $45.99 | $44.75 | $45.81 | 107,100 | — | — | — | — | — |
| 2020-06-17 | $47.23 | $47.23 | $45.39 | $45.52 | 86,400 | — | — | — | — | — |
| 2020-06-16 | $48.11 | $48.68 | $46.42 | $47.18 | 76,400 | — | — | — | — | — |
| 2020-06-15 | $43.75 | $46.44 | $43.51 | $45.81 | 99,500 | — | — | — | — | — |
| 2020-06-12 | $46.89 | $47.11 | $43.30 | $45.15 | 135,700 | — | — | — | — | — |
| 2020-06-11 | $46.00 | $46.47 | $44.16 | $44.65 | 173,900 | — | — | — | — | — |
| 2020-06-10 | $51.66 | $51.88 | $48.64 | $48.73 | 80,300 | — | — | — | — | — |
| 2020-06-09 | $52.42 | $53.36 | $51.50 | $52.27 | 87,400 | — | — | — | — | — |
| 2020-06-08 | $54.40 | $56.05 | $53.45 | $53.49 | 111,900 | — | — | — | — | — |
| 2020-06-05 | $52.84 | $55.06 | $52.62 | $53.59 | 152,700 | — | — | — | — | — |
| 2020-06-04 | $47.35 | $50.59 | $47.35 | $50.18 | 134,300 | — | — | — | — | — |
| 2020-06-03 | $46.95 | $48.51 | $46.95 | $47.98 | 115,600 | — | — | — | — | — |
| 2020-06-02 | $44.50 | $46.50 | $44.39 | $45.60 | 108,800 | — | — | — | $0.26 | — |
| 2020-06-01 | $44.78 | $46.06 | $44.38 | $44.44 | 163,300 | — | — | — | — | — |
| 2020-05-29 | $45.48 | $45.77 | $44.03 | $45.08 | 133,900 | — | — | — | — | — |
| 2020-05-28 | $49.36 | $49.36 | $46.33 | $46.46 | 104,200 | — | — | — | — | — |
| 2020-05-27 | $48.09 | $49.13 | $47.81 | $48.64 | 222,000 | — | — | — | — | — |
| 2020-05-26 | $46.65 | $47.30 | $45.83 | $47.11 | 153,400 | — | — | — | — | — |
| 2020-05-22 | $45.75 | $45.75 | $44.04 | $44.56 | 87,400 | — | — | — | — | — |
| 2020-05-21 | $45.84 | $46.60 | $45.39 | $45.52 | 105,600 | — | — | — | — | — |
| 2020-05-20 | $44.64 | $46.40 | $44.45 | $46.07 | 119,700 | — | — | — | — | — |
| 2020-05-19 | $44.80 | $45.27 | $43.44 | $43.53 | 143,900 | — | — | — | — | — |
| 2020-05-18 | $43.88 | $45.56 | $43.36 | $45.04 | 220,400 | — | — | — | — | — |
| 2020-05-15 | $40.59 | $42.18 | $39.91 | $41.65 | 130,300 | — | — | — | — | — |
| 2020-05-14 | $38.64 | $40.64 | $37.53 | $40.36 | 136,100 | — | — | — | — | — |
| 2020-05-13 | $40.45 | $40.47 | $38.73 | $39.51 | 123,200 | — | — | — | — | — |
| 2020-05-12 | $43.53 | $43.53 | $40.81 | $40.81 | 147,300 | — | — | — | — | — |
| 2020-05-11 | $44.44 | $44.60 | $43.53 | $43.53 | 116,400 | — | — | — | — | — |
| 2020-05-08 | $44.26 | $45.53 | $43.84 | $45.48 | 112,000 | — | — | — | — | — |
| 2020-05-07 | $43.04 | $43.15 | $41.47 | $43.05 | 195,000 | — | — | — | — | — |
| 2020-05-06 | $43.47 | $44.35 | $41.11 | $42.10 | 119,300 | — | — | — | — | — |
| 2020-05-05 | $48.56 | $48.99 | $42.39 | $42.52 | 162,400 | — | — | — | — | — |
| 2020-05-04 | $43.07 | $44.18 | $42.21 | $44.18 | 131,800 | — | — | — | — | — |
| 2020-05-01 | $44.50 | $45.00 | $42.27 | $43.88 | 125,100 | — | — | — | — | — |
| 2020-04-30 | $46.33 | $46.33 | $44.69 | $45.35 | 150,800 | — | — | — | — | — |
| 2020-04-29 | $46.97 | $49.49 | $46.18 | $47.75 | 180,000 | — | — | — | — | — |
| 2020-04-28 | $45.45 | $47.11 | $45.12 | $45.36 | 171,900 | — | — | — | — | — |
| 2020-04-27 | $41.35 | $44.22 | $41.35 | $43.80 | 111,300 | — | — | — | — | — |
| 2020-04-24 | $40.03 | $41.31 | $39.80 | $40.98 | 113,900 | — | — | — | — | — |
| 2020-04-23 | $39.48 | $41.08 | $39.48 | $39.75 | 75,600 | — | — | — | — | — |
| 2020-04-22 | $39.75 | $39.80 | $38.89 | $39.43 | 76,900 | — | — | — | — | — |
| 2020-04-21 | $38.00 | $39.08 | $37.47 | $38.87 | 85,700 | — | — | — | — | — |
| 2020-04-20 | $38.95 | $40.42 | $38.06 | $39.49 | 96,500 | — | — | — | — | — |
| 2020-04-17 | $38.71 | $40.71 | $38.71 | $40.26 | 147,500 | — | — | — | — | — |
| 2020-04-16 | $38.85 | $39.37 | $36.93 | $38.01 | 105,600 | — | — | — | — | — |
| 2020-04-15 | $40.10 | $40.59 | $37.26 | $38.66 | 117,700 | — | — | — | — | — |
| 2020-04-14 | $41.82 | $41.99 | $40.64 | $41.57 | 113,100 | — | — | — | — | — |
| 2020-04-13 | $42.56 | $42.76 | $39.92 | $40.71 | 69,800 | — | — | — | — | — |
| 2020-04-09 | $42.76 | $43.56 | $41.66 | $43.08 | 114,600 | — | — | — | — | — |
| 2020-04-08 | $41.22 | $41.85 | $39.49 | $41.37 | 91,700 | — | — | — | — | — |
| 2020-04-07 | $42.66 | $43.97 | $39.71 | $40.26 | 126,100 | — | — | — | — | — |
| 2020-04-06 | $38.00 | $40.96 | $38.00 | $40.88 | 114,900 | — | — | — | — | — |
| 2020-04-03 | $37.79 | $38.16 | $34.14 | $36.30 | 138,000 | — | — | — | — | — |
| 2020-04-02 | $37.70 | $41.12 | $37.04 | $38.53 | 117,900 | — | — | — | — | — |
| 2020-04-01 | $37.70 | $39.21 | $37.00 | $38.71 | 133,700 | — | — | — | — | — |
| 2020-03-31 | $40.63 | $41.56 | $38.34 | $39.58 | 148,800 | — | — | — | — | — |
| 2020-03-30 | $38.18 | $41.18 | $37.38 | $40.98 | 103,700 | — | — | — | — | — |
| 2020-03-27 | $40.25 | $41.25 | $38.00 | $38.26 | 178,200 | — | — | — | — | — |
| 2020-03-26 | $37.29 | $42.40 | $36.55 | $42.36 | 185,600 | — | — | — | — | — |
| 2020-03-25 | $37.85 | $39.19 | $36.27 | $36.76 | 224,900 | — | — | — | — | — |
| 2020-03-24 | $34.81 | $37.91 | $33.89 | $37.73 | 202,200 | — | — | — | — | — |
| 2020-03-23 | $31.40 | $33.32 | $30.28 | $32.79 | 126,500 | — | — | — | — | — |
| 2020-03-20 | $32.37 | $33.88 | $30.91 | $31.21 | 268,800 | — | — | — | — | — |
| 2020-03-19 | $32.00 | $34.51 | $30.04 | $32.03 | 191,400 | — | — | — | — | — |
| 2020-03-18 | $38.53 | $39.68 | $32.55 | $32.58 | 122,900 | — | — | — | — | — |
| 2020-03-17 | $40.27 | $41.35 | $37.58 | $41.34 | 218,300 | — | — | — | — | — |
| 2020-03-16 | $42.45 | $47.32 | $39.00 | $39.57 | 179,500 | — | — | — | — | — |
| 2020-03-13 | $43.03 | $47.13 | $40.21 | $47.13 | 175,000 | — | — | — | — | — |
| 2020-03-12 | $40.36 | $42.82 | $39.91 | $40.51 | 161,400 | — | — | — | — | — |
| 2020-03-11 | $47.59 | $47.59 | $44.98 | $45.86 | 127,400 | — | — | — | — | — |
| 2020-03-10 | $48.18 | $49.46 | $47.02 | $49.27 | 137,700 | — | — | — | — | — |
| 2020-03-09 | $46.00 | $47.06 | $45.27 | $46.26 | 124,900 | — | — | — | — | — |
| 2020-03-06 | $48.48 | $51.08 | $48.48 | $50.37 | 95,500 | — | — | — | — | — |
| 2020-03-05 | $52.57 | $52.83 | $49.91 | $50.43 | 114,200 | — | — | — | — | — |
| 2020-03-04 | $53.16 | $54.47 | $52.10 | $54.13 | 75,800 | — | — | — | — | — |
| 2020-03-03 | $55.72 | $56.62 | $52.00 | $52.22 | 129,100 | — | — | — | $0.26 | — |
| 2020-03-02 | $54.10 | $55.96 | $52.95 | $55.93 | 102,300 | — | — | — | — | — |
| 2020-02-28 | $52.18 | $54.04 | $51.14 | $53.95 | 169,900 | — | — | — | — | — |
| 2020-02-27 | $54.85 | $56.96 | $53.78 | $53.78 | 133,600 | — | — | — | — | — |
| 2020-02-26 | $60.93 | $61.04 | $56.70 | $56.70 | 213,300 | — | — | — | — | — |
| 2020-02-25 | $66.15 | $66.96 | $59.87 | $60.22 | 172,700 | — | — | — | — | — |
| 2020-02-24 | $57.98 | $58.76 | $57.12 | $58.19 | 99,800 | — | — | — | — | — |
| 2020-02-21 | $60.62 | $61.08 | $59.60 | $60.52 | 88,000 | — | — | — | — | — |
| 2020-02-20 | $58.74 | $60.80 | $58.74 | $60.66 | 69,600 | — | — | — | — | — |
| 2020-02-19 | $59.26 | $59.26 | $58.26 | $59.01 | 95,500 | — | — | — | — | — |
| 2020-02-18 | $58.66 | $59.28 | $58.12 | $59.03 | 63,900 | — | — | — | — | — |
| 2020-02-14 | $59.72 | $59.72 | $58.69 | $59.05 | 49,300 | — | — | — | — | — |
| 2020-02-13 | $59.22 | $59.77 | $58.70 | $59.60 | 40,500 | — | — | — | — | — |
| 2020-02-12 | $60.10 | $60.10 | $59.14 | $59.57 | 56,100 | — | — | — | — | — |
| 2020-02-11 | $59.39 | $60.16 | $59.19 | $59.43 | 48,300 | — | — | — | — | — |
| 2020-02-10 | $58.54 | $58.92 | $58.25 | $58.79 | 72,800 | — | — | — | — | — |
| 2020-02-07 | $59.00 | $59.49 | $58.16 | $58.80 | 102,700 | — | — | — | — | — |
| 2020-02-06 | $61.94 | $61.94 | $59.47 | $59.84 | 64,500 | — | — | — | — | — |
| 2020-02-05 | $60.29 | $61.78 | $59.56 | $61.57 | 83,400 | — | — | — | — | — |
| 2020-02-04 | $58.67 | $59.46 | $58.09 | $59.14 | 210,300 | — | — | — | — | — |
| 2020-02-03 | $58.84 | $59.24 | $57.21 | $57.39 | 141,800 | — | — | — | — | — |
| 2020-01-31 | $60.02 | $60.02 | $58.35 | $58.44 | 97,000 | — | — | — | — | — |
| 2020-01-30 | $59.84 | $60.64 | $59.32 | $60.52 | 75,900 | — | — | — | — | — |
| 2020-01-29 | $62.34 | $62.53 | $60.40 | $60.54 | 72,300 | — | — | — | — | — |
| 2020-01-28 | $62.76 | $62.76 | $61.99 | $62.26 | 46,900 | — | — | — | — | — |
| 2020-01-27 | $61.63 | $62.72 | $61.57 | $62.21 | 88,600 | — | — | — | — | — |
| 2020-01-24 | $65.44 | $65.57 | $62.95 | $63.22 | 98,100 | — | — | — | — | — |
| 2020-01-23 | $64.78 | $65.36 | $63.42 | $65.10 | 151,000 | — | — | — | — | — |
| 2020-01-22 | $65.41 | $65.66 | $64.06 | $65.00 | 67,700 | — | — | — | — | — |
| 2020-01-21 | $66.49 | $66.87 | $65.12 | $65.31 | 77,200 | — | — | — | — | — |
| 2020-01-17 | $67.62 | $67.97 | $66.68 | $67.06 | 56,200 | — | — | — | — | — |
| 2020-01-16 | $66.78 | $67.53 | $66.47 | $67.22 | 58,100 | — | — | — | — | — |
| 2020-01-15 | $66.44 | $67.11 | $65.54 | $66.08 | 80,000 | — | — | — | — | — |
| 2020-01-14 | $67.57 | $67.99 | $66.47 | $66.59 | 94,600 | — | — | — | — | — |
| 2020-01-13 | $66.52 | $67.90 | $66.43 | $67.76 | 63,800 | — | — | — | — | — |
| 2020-01-10 | $67.73 | $67.73 | $66.06 | $66.38 | 65,200 | — | — | — | — | — |
| 2020-01-09 | $67.31 | $68.32 | $66.64 | $67.73 | 86,900 | — | — | — | — | — |
| 2020-01-08 | $67.08 | $67.68 | $66.71 | $66.78 | 75,700 | — | — | — | — | — |
| 2020-01-07 | $67.10 | $67.79 | $66.07 | $66.91 | 86,100 | — | — | — | — | — |
| 2020-01-06 | $66.85 | $67.77 | $66.59 | $67.48 | 64,200 | — | — | — | — | — |
| 2020-01-03 | $66.46 | $67.92 | $66.36 | $67.64 | 94,900 | — | — | — | — | — |
| 2020-01-02 | $67.60 | $67.74 | $66.48 | $67.72 | 107,500 | — | — | — | — | — |
| 2019-12-31 | $66.30 | $67.40 | $66.30 | $66.88 | 104,500 | — | — | — | — | — |
| 2019-12-30 | $66.65 | $67.05 | $66.11 | $66.54 | 121,400 | — | — | — | — | — |
| 2019-12-27 | $67.00 | $67.25 | $66.21 | $66.43 | 101,100 | — | — | — | — | — |
| 2019-12-26 | $67.47 | $67.74 | $66.67 | $66.92 | 64,400 | — | — | — | — | — |
| 2019-12-24 | $67.16 | $67.67 | $66.73 | $67.42 | 40,200 | — | — | — | — | — |
| 2019-12-23 | $66.83 | $67.41 | $66.49 | $66.99 | 84,300 | — | — | — | — | — |
| 2019-12-20 | $68.01 | $68.02 | $66.35 | $66.88 | 328,000 | — | — | — | — | — |
| 2019-12-19 | $67.28 | $67.86 | $66.69 | $67.71 | 79,200 | — | — | — | — | — |
| 2019-12-18 | $68.01 | $68.20 | $66.76 | $67.44 | 106,200 | — | — | — | — | — |
| 2019-12-17 | $66.68 | $67.89 | $66.39 | $67.79 | 159,000 | — | — | — | — | — |
| 2019-12-16 | $67.20 | $68.57 | $66.32 | $66.55 | 181,500 | — | — | — | — | — |
| 2019-12-13 | $66.53 | $67.28 | $65.27 | $66.73 | 222,200 | — | — | — | — | — |
| 2019-12-12 | $64.68 | $66.76 | $64.59 | $66.43 | 109,200 | — | — | — | — | — |
| 2019-12-11 | $63.82 | $64.78 | $63.58 | $64.71 | 86,800 | — | — | — | — | — |
| 2019-12-10 | $63.91 | $64.32 | $63.31 | $63.59 | 77,900 | — | — | — | — | — |
| 2019-12-09 | $63.92 | $64.16 | $63.70 | $64.00 | 74,200 | — | — | — | — | — |
| 2019-12-06 | $64.23 | $65.15 | $63.95 | $64.05 | 96,600 | — | — | — | — | — |
| 2019-12-05 | $62.89 | $63.36 | $62.31 | $63.15 | 156,900 | — | — | — | — | — |
| 2019-12-04 | $63.10 | $64.17 | $62.63 | $62.73 | 96,600 | — | — | — | — | — |
| 2019-12-03 | $64.78 | $64.78 | $62.41 | $62.41 | 120,400 | — | — | — | $0.25 | — |
| 2019-12-02 | $66.60 | $66.96 | $65.78 | $65.99 | 176,500 | — | — | — | — | — |
| 2019-11-29 | $66.73 | $66.97 | $66.25 | $66.39 | 31,400 | — | — | — | — | — |
| 2019-11-27 | $66.68 | $67.08 | $65.58 | $67.01 | 59,000 | — | — | — | — | — |
| 2019-11-26 | $66.00 | $66.72 | $65.59 | $66.15 | 85,400 | — | — | — | — | — |
| 2019-11-25 | $63.57 | $66.10 | $63.04 | $65.96 | 139,800 | — | — | — | — | — |
| 2019-11-22 | $62.63 | $63.30 | $62.39 | $63.14 | 100,000 | — | — | — | — | — |
| 2019-11-21 | $62.82 | $63.14 | $62.25 | $62.36 | 194,400 | — | — | — | — | — |
| 2019-11-20 | $63.08 | $63.83 | $62.51 | $62.57 | 126,000 | — | — | — | — | — |
| 2019-11-19 | $64.12 | $64.48 | $63.25 | $63.33 | 104,400 | — | — | — | — | — |
| 2019-11-18 | $63.85 | $64.08 | $62.66 | $63.69 | 115,000 | — | — | — | — | — |
| 2019-11-15 | $65.03 | $65.03 | $63.85 | $64.05 | 82,700 | — | — | — | — | — |
| 2019-11-14 | $64.12 | $65.01 | $64.06 | $64.42 | 69,400 | — | — | — | — | — |
| 2019-11-13 | $65.56 | $65.87 | $64.36 | $64.55 | 95,900 | — | — | — | — | — |
| 2019-11-12 | $67.16 | $67.16 | $66.00 | $66.26 | 95,100 | — | — | — | — | — |
| 2019-11-11 | $66.55 | $67.45 | $65.63 | $66.93 | 101,700 | — | — | — | — | — |
| 2019-11-08 | $66.98 | $67.96 | $66.30 | $67.23 | 164,600 | — | — | — | — | — |
| 2019-11-07 | $67.01 | $67.40 | $66.32 | $67.24 | 142,900 | — | — | — | — | — |
| 2019-11-06 | $66.35 | $67.52 | $64.66 | $66.22 | 245,500 | — | — | — | — | — |
| 2019-11-05 | $64.70 | $69.67 | $64.50 | $68.70 | 199,000 | — | — | — | — | — |
| 2019-11-04 | $72.29 | $72.38 | $70.54 | $71.42 | 144,300 | — | — | — | — | — |
| 2019-11-01 | $70.24 | $71.39 | $70.09 | $71.32 | 85,500 | — | — | — | — | — |
| 2019-10-31 | $70.51 | $70.51 | $68.64 | $69.55 | 61,900 | — | — | — | — | — |
| 2019-10-30 | $71.62 | $71.62 | $69.57 | $70.61 | 58,100 | — | — | — | — | — |
| 2019-10-29 | $71.19 | $71.95 | $70.69 | $71.53 | 72,600 | — | — | — | — | — |
| 2019-10-28 | $71.36 | $72.18 | $71.26 | $71.56 | 50,900 | — | — | — | — | — |
| 2019-10-25 | $69.33 | $71.07 | $68.94 | $70.75 | 39,300 | — | — | — | — | — |
| 2019-10-24 | $70.32 | $70.42 | $68.73 | $69.48 | 56,400 | — | — | — | — | — |
| 2019-10-23 | $69.87 | $70.11 | $69.08 | $69.75 | 59,800 | — | — | — | — | — |
| 2019-10-22 | $68.43 | $70.32 | $67.26 | $69.82 | 74,700 | — | — | — | — | — |
| 2019-10-21 | $68.49 | $69.56 | $68.16 | $68.33 | 43,000 | — | — | — | — | — |
| 2019-10-18 | $67.29 | $68.10 | $67.14 | $67.65 | 72,200 | — | — | — | — | — |
| 2019-10-17 | $67.69 | $68.50 | $67.40 | $67.82 | 66,700 | — | — | — | — | — |
| 2019-10-16 | $67.12 | $68.24 | $67.11 | $67.25 | 46,500 | — | — | — | — | — |
| 2019-10-15 | $67.27 | $68.52 | $66.92 | $67.55 | 61,500 | — | — | — | — | — |
| 2019-10-14 | $66.32 | $67.47 | $65.97 | $67.05 | 54,500 | — | — | — | — | — |
| 2019-10-11 | $65.03 | $67.88 | $65.00 | $66.96 | 118,200 | — | — | — | — | — |
| 2019-10-10 | $63.72 | $64.79 | $63.57 | $63.75 | 104,800 | — | — | — | — | — |
| 2019-10-09 | $63.20 | $64.08 | $62.72 | $63.43 | 123,400 | — | — | — | — | — |
| 2019-10-08 | $63.89 | $63.95 | $62.90 | $63.20 | 86,100 | — | — | — | — | — |
| 2019-10-07 | $65.46 | $65.78 | $64.57 | $64.92 | 53,200 | — | — | — | — | — |
| 2019-10-04 | $65.02 | $66.57 | $64.57 | $65.78 | 68,800 | — | — | — | — | — |
| 2019-10-03 | $64.88 | $65.44 | $63.44 | $64.99 | 105,500 | — | — | — | — | — |
| 2019-10-02 | $65.95 | $66.76 | $64.38 | $65.34 | 109,400 | — | — | — | — | — |
| 2019-10-01 | $69.24 | $70.28 | $66.73 | $66.92 | 201,600 | — | — | — | — | — |
| 2019-09-30 | $68.02 | $69.64 | $67.94 | $68.65 | 124,300 | — | — | — | — | — |
| 2019-09-27 | $67.83 | $68.49 | $67.04 | $67.91 | 111,600 | — | — | — | — | — |
| 2019-09-26 | $68.70 | $69.14 | $67.42 | $67.63 | 63,900 | — | — | — | — | — |
| 2019-09-25 | $67.64 | $69.44 | $67.64 | $68.95 | 71,200 | — | — | — | — | — |
| 2019-09-24 | $69.34 | $69.99 | $67.62 | $67.79 | 85,100 | — | — | — | — | — |
| 2019-09-23 | $68.01 | $69.81 | $68.01 | $69.35 | 94,700 | — | — | — | — | — |
| 2019-09-20 | $68.83 | $69.66 | $68.18 | $68.74 | 244,700 | — | — | — | — | — |
| 2019-09-19 | $69.16 | $70.11 | $68.59 | $68.66 | 109,600 | — | — | — | — | — |
| 2019-09-18 | $70.04 | $70.68 | $68.56 | $69.22 | 152,100 | — | — | — | — | — |
| 2019-09-17 | $69.26 | $70.53 | $68.87 | $70.43 | 164,000 | — | — | — | — | — |
| 2019-09-16 | $70.57 | $71.00 | $69.58 | $69.86 | 185,100 | — | — | — | — | — |
| 2019-09-13 | $70.90 | $71.47 | $69.98 | $70.49 | 120,700 | — | — | — | — | — |
| 2019-09-12 | $70.47 | $70.73 | $69.00 | $70.16 | 95,100 | — | — | — | — | — |
| 2019-09-11 | $69.30 | $70.49 | $68.22 | $70.48 | 183,700 | — | — | — | — | — |
| 2019-09-10 | $65.67 | $69.80 | $65.34 | $68.89 | 300,700 | — | — | — | — | — |
| 2019-09-09 | $64.05 | $66.01 | $64.05 | $65.50 | 96,900 | — | — | — | — | — |
| 2019-09-06 | $63.88 | $64.26 | $63.40 | $63.67 | 138,000 | — | — | — | — | — |
| 2019-09-05 | $62.05 | $64.55 | $61.95 | $63.45 | 103,500 | — | — | — | — | — |
| 2019-09-04 | $60.95 | $61.37 | $60.56 | $61.02 | 70,200 | — | — | — | — | — |
| 2019-09-03 | $61.22 | $61.60 | $59.45 | $60.06 | 77,500 | — | — | — | $0.25 | — |
| 2019-08-30 | $62.37 | $63.15 | $62.01 | $62.28 | 92,500 | — | — | — | — | — |
| 2019-08-29 | $61.13 | $61.92 | $60.91 | $61.81 | 98,600 | — | — | — | — | — |
| 2019-08-28 | $59.61 | $60.51 | $59.16 | $60.00 | 96,100 | — | — | — | — | — |
| 2019-08-27 | $61.79 | $61.84 | $59.23 | $59.73 | 97,000 | — | — | — | — | — |
| 2019-08-26 | $61.81 | $62.13 | $60.59 | $61.15 | 99,000 | — | — | — | — | — |
| 2019-08-23 | $63.56 | $64.08 | $60.29 | $60.86 | 104,900 | — | — | — | — | — |
| 2019-08-22 | $64.98 | $65.56 | $64.03 | $64.22 | 100,900 | — | — | — | — | — |
| 2019-08-21 | $63.72 | $64.89 | $63.32 | $64.59 | 117,000 | — | — | — | — | — |
| 2019-08-20 | $63.40 | $63.62 | $62.72 | $62.81 | 80,800 | — | — | — | — | — |
| 2019-08-19 | $62.78 | $63.69 | $59.31 | $63.46 | 167,700 | — | — | — | — | — |
| 2019-08-16 | $60.48 | $62.72 | $60.48 | $61.94 | 132,900 | — | — | — | — | — |
| 2019-08-15 | $60.74 | $60.78 | $59.31 | $59.85 | 170,100 | — | — | — | — | — |
| 2019-08-14 | $62.52 | $62.57 | $60.38 | $60.45 | 178,500 | — | — | — | — | — |
| 2019-08-13 | $62.96 | $64.90 | $62.96 | $63.93 | 115,700 | — | — | — | — | — |
| 2019-08-12 | $64.29 | $64.53 | $62.67 | $62.97 | 98,800 | — | — | — | — | — |
| 2019-08-09 | $66.53 | $66.78 | $64.89 | $64.92 | 97,500 | — | — | — | — | — |
| 2019-08-08 | $65.80 | $67.56 | $65.65 | $66.89 | 146,900 | — | — | — | — | — |
| 2019-08-07 | $63.96 | $65.33 | $63.23 | $65.01 | 111,900 | — | — | — | — | — |
| 2019-08-06 | $64.52 | $65.26 | $63.43 | $65.19 | 137,900 | — | — | — | — | — |
| 2019-08-05 | $65.72 | $66.20 | $63.47 | $64.11 | 164,400 | — | — | — | — | — |
| 2019-08-02 | $67.98 | $67.98 | $66.21 | $67.03 | 93,300 | — | — | — | — | — |
| 2019-08-01 | $70.78 | $71.43 | $68.24 | $68.44 | 152,100 | — | — | — | — | — |
| 2019-07-31 | $71.30 | $73.53 | $70.93 | $71.04 | 211,800 | — | — | — | — | — |
| 2019-07-30 | $65.97 | $73.80 | $65.93 | $71.54 | 393,500 | — | — | — | — | — |
| 2019-07-29 | $67.19 | $67.30 | $64.26 | $64.54 | 106,500 | — | — | — | — | — |
| 2019-07-26 | $66.59 | $67.44 | $65.68 | $67.21 | 136,000 | — | — | — | — | — |
| 2019-07-25 | $65.37 | $66.40 | $64.37 | $66.31 | 189,400 | — | — | — | — | — |
| 2019-07-24 | $63.13 | $65.37 | $62.92 | $65.37 | 157,600 | — | — | — | — | — |
| 2019-07-23 | $63.35 | $64.11 | $62.83 | $63.29 | 156,400 | — | — | — | — | — |
| 2019-07-22 | $62.64 | $63.41 | $61.62 | $62.78 | 101,600 | — | — | — | — | — |
| 2019-07-19 | $61.73 | $63.60 | $61.73 | $62.07 | 120,300 | — | — | — | — | — |
| 2019-07-18 | $62.06 | $62.34 | $61.65 | $61.94 | 66,700 | — | — | — | — | — |
| 2019-07-17 | $63.20 | $63.38 | $61.96 | $62.18 | 95,600 | — | — | — | — | — |
| 2019-07-16 | $62.57 | $64.04 | $61.88 | $63.28 | 64,700 | — | — | — | — | — |
| 2019-07-15 | $62.75 | $62.91 | $61.80 | $62.60 | 91,000 | — | — | — | — | — |
| 2019-07-12 | $61.07 | $62.72 | $61.07 | $62.51 | 151,200 | — | — | — | — | — |
| 2019-07-11 | $62.39 | $62.86 | $60.32 | $60.90 | 122,500 | — | — | — | — | — |
| 2019-07-10 | $64.02 | $64.49 | $62.20 | $62.30 | 95,600 | — | — | — | — | — |
| 2019-07-09 | $63.40 | $64.02 | $63.05 | $63.60 | 74,300 | — | — | — | — | — |
| 2019-07-08 | $63.64 | $64.66 | $63.64 | $63.87 | 80,200 | — | — | — | — | — |
| 2019-07-05 | $63.38 | $64.25 | $62.74 | $64.17 | 52,700 | — | — | — | — | — |
| 2019-07-03 | $63.41 | $63.97 | $63.18 | $63.97 | 31,700 | — | — | — | — | — |
| 2019-07-02 | $63.69 | $63.69 | $62.47 | $62.93 | 128,500 | — | — | — | — | — |
| 2019-07-01 | $64.92 | $65.00 | $63.33 | $63.79 | 101,800 | — | — | — | — | — |
| 2019-06-28 | $64.25 | $64.63 | $63.69 | $63.84 | 317,600 | — | — | — | — | — |
| 2019-06-27 | $64.19 | $64.41 | $63.22 | $63.89 | 215,200 | — | — | — | — | — |
| 2019-06-26 | $63.83 | $64.89 | $63.62 | $64.18 | 106,200 | — | — | — | — | — |
| 2019-06-25 | $64.35 | $64.97 | $63.53 | $63.55 | 145,900 | — | — | — | — | — |
| 2019-06-24 | $64.73 | $64.92 | $64.18 | $64.45 | 80,500 | — | — | — | — | — |
| 2019-06-21 | $64.58 | $65.27 | $64.34 | $64.46 | 140,800 | — | — | — | — | — |
| 2019-06-20 | $64.85 | $65.75 | $64.43 | $65.03 | 82,600 | — | — | — | — | — |
| 2019-06-19 | $63.26 | $64.13 | $62.83 | $63.87 | 124,100 | — | — | — | — | — |
| 2019-06-18 | $62.32 | $64.10 | $62.03 | $63.41 | 41,600 | — | — | — | — | — |
| 2019-06-17 | $62.04 | $62.35 | $61.41 | $61.69 | 69,600 | — | — | — | — | — |
| 2019-06-14 | $62.47 | $62.73 | $61.85 | $61.87 | 82,000 | — | — | — | — | — |
| 2019-06-13 | $62.06 | $62.84 | $61.67 | $62.45 | 69,900 | — | — | — | — | — |
| 2019-06-12 | $62.09 | $62.15 | $61.03 | $61.42 | 62,100 | — | — | — | — | — |
| 2019-06-11 | $63.00 | $63.41 | $61.66 | $62.08 | 61,600 | — | — | — | — | — |
| 2019-06-10 | $61.89 | $62.85 | $61.89 | $62.03 | 70,300 | — | — | — | — | — |
| 2019-06-07 | $61.02 | $62.06 | $60.77 | $61.42 | 100,300 | — | — | — | — | — |
| 2019-06-06 | $60.69 | $61.19 | $58.89 | $60.62 | 84,600 | — | — | — | — | — |
| 2019-06-05 | $60.56 | $60.94 | $59.90 | $60.57 | 83,900 | — | — | — | — | — |
| 2019-06-04 | $58.65 | $60.51 | $57.85 | $60.47 | 73,700 | — | — | — | $0.25 | — |
| 2019-06-03 | $55.43 | $58.07 | $55.43 | $57.95 | 178,300 | — | — | — | — | — |
| 2019-05-31 | $56.74 | $56.74 | $55.44 | $55.49 | 104,700 | — | — | — | — | — |
| 2019-05-30 | $58.54 | $59.01 | $57.27 | $57.65 | 93,600 | — | — | — | — | — |
| 2019-05-29 | $58.69 | $59.12 | $57.42 | $58.34 | 137,500 | — | — | — | — | — |
| 2019-05-28 | $59.75 | $60.33 | $58.98 | $59.09 | 121,900 | — | — | — | — | — |
| 2019-05-24 | $60.11 | $60.11 | $58.99 | $59.50 | 54,300 | — | — | — | — | — |
| 2019-05-23 | $59.50 | $59.58 | $58.27 | $59.48 | 160,500 | — | — | — | — | — |
| 2019-05-22 | $61.25 | $61.29 | $60.27 | $60.28 | 92,100 | — | — | — | — | — |
| 2019-05-21 | $61.54 | $62.08 | $61.00 | $61.49 | 115,800 | — | — | — | — | — |
| 2019-05-20 | $60.85 | $61.44 | $60.52 | $60.94 | 126,000 | — | — | — | — | — |
| 2019-05-17 | $62.25 | $62.91 | $61.33 | $61.36 | 64,900 | — | — | — | — | — |
| 2019-05-16 | $63.55 | $64.30 | $63.03 | $63.07 | 78,800 | — | — | — | — | — |
| 2019-05-15 | $61.67 | $63.39 | $61.58 | $63.17 | 82,400 | — | — | — | — | — |
| 2019-05-14 | $62.33 | $62.88 | $61.46 | $62.37 | 82,000 | — | — | — | — | — |
| 2019-05-13 | $64.03 | $64.27 | $61.86 | $62.09 | 123,100 | — | — | — | — | — |
| 2019-05-10 | $65.56 | $65.89 | $64.02 | $65.60 | 77,000 | — | — | — | — | — |
| 2019-05-09 | $64.22 | $65.64 | $64.06 | $65.54 | 101,100 | — | — | — | — | — |
| 2019-05-08 | $65.99 | $66.06 | $64.84 | $65.00 | 103,200 | — | — | — | — | — |
| 2019-05-07 | $65.99 | $66.62 | $65.17 | $65.89 | 96,800 | — | — | — | — | — |
| 2019-05-06 | $65.63 | $67.14 | $65.44 | $67.08 | 135,600 | — | — | — | — | — |
| 2019-05-03 | $65.89 | $67.23 | $65.67 | $67.19 | 152,100 | — | — | — | — | — |
| 2019-05-02 | $65.75 | $67.19 | $63.39 | $64.79 | 498,900 | — | — | — | — | — |
| 2019-05-01 | $74.92 | $74.92 | $72.58 | $72.80 | 326,800 | — | — | — | — | — |
| 2019-04-30 | $74.80 | $75.73 | $74.15 | $74.32 | 181,000 | — | — | — | — | — |
| 2019-04-29 | $72.84 | $75.01 | $72.84 | $74.80 | 120,500 | — | — | — | — | — |
| 2019-04-26 | $72.25 | $73.01 | $71.66 | $72.53 | 158,900 | — | — | — | — | — |
| 2019-04-25 | $74.33 | $74.33 | $71.87 | $72.20 | 152,400 | — | — | — | — | — |
| 2019-04-24 | $74.72 | $75.63 | $74.33 | $74.90 | 164,200 | — | — | — | — | — |
| 2019-04-23 | $72.46 | $74.86 | $72.40 | $74.70 | 178,100 | — | — | — | — | — |
| 2019-04-22 | $71.53 | $72.39 | $71.15 | $72.15 | 158,000 | — | — | — | — | — |
| 2019-04-18 | $70.72 | $72.16 | $70.72 | $71.69 | 77,500 | — | — | — | — | — |
| 2019-04-17 | $71.72 | $72.17 | $70.69 | $70.74 | 112,800 | — | — | — | — | — |
| 2019-04-16 | $71.56 | $71.85 | $71.20 | $71.33 | 131,600 | — | — | — | — | — |
| 2019-04-15 | $71.73 | $72.32 | $71.02 | $71.27 | 171,100 | — | — | — | — | — |
| 2019-04-12 | $71.40 | $72.00 | $71.34 | $71.74 | 96,200 | — | — | — | — | — |
| 2019-04-11 | $69.93 | $70.86 | $69.80 | $70.62 | 147,700 | — | — | — | — | — |
| 2019-04-10 | $68.75 | $70.07 | $68.47 | $69.85 | 167,000 | — | — | — | — | — |
| 2019-04-09 | $69.31 | $69.31 | $68.50 | $68.66 | 106,800 | — | — | — | — | — |
| 2019-04-08 | $69.03 | $69.91 | $68.31 | $69.88 | 72,200 | — | — | — | — | — |
| 2019-04-05 | $68.65 | $69.91 | $68.65 | $69.49 | 114,700 | — | — | — | — | — |
| 2019-04-04 | $67.27 | $68.80 | $67.19 | $68.45 | 87,400 | — | — | — | — | — |
| 2019-04-03 | $67.09 | $67.92 | $66.58 | $67.13 | 140,800 | — | — | — | — | — |
| 2019-04-02 | $65.73 | $66.67 | $65.50 | $66.62 | 105,700 | — | — | — | — | — |
| 2019-04-01 | $65.47 | $66.03 | $65.03 | $65.79 | 111,600 | — | — | — | — | — |
| 2019-03-29 | $65.56 | $65.60 | $64.10 | $64.45 | 149,500 | — | — | — | — | — |
| 2019-03-28 | $63.71 | $65.21 | $63.71 | $64.95 | 94,600 | — | — | — | — | — |
| 2019-03-27 | $63.66 | $64.12 | $62.71 | $63.50 | 179,500 | — | — | — | — | — |
| 2019-03-26 | $64.70 | $65.00 | $63.68 | $64.00 | 97,400 | — | — | — | — | — |
| 2019-03-25 | $63.44 | $64.66 | $63.00 | $63.90 | 76,300 | — | — | — | — | — |
| 2019-03-22 | $67.10 | $67.55 | $63.39 | $63.44 | 94,100 | — | — | — | — | — |
| 2019-03-21 | $66.35 | $68.38 | $66.35 | $67.69 | 116,600 | — | — | — | — | — |
| 2019-03-20 | $67.20 | $67.28 | $65.71 | $66.59 | 155,100 | — | — | — | — | — |
| 2019-03-19 | $68.25 | $68.63 | $66.91 | $67.28 | 110,800 | — | — | — | — | — |
| 2019-03-18 | $65.65 | $67.84 | $65.45 | $67.72 | 207,700 | — | — | — | — | — |
| 2019-03-15 | $64.95 | $65.88 | $64.87 | $65.19 | 211,300 | — | — | — | — | — |
| 2019-03-14 | $66.05 | $66.05 | $64.66 | $64.81 | 84,000 | — | — | — | — | — |
| 2019-03-13 | $66.63 | $67.58 | $65.58 | $65.97 | 129,100 | — | — | — | — | — |
| 2019-03-12 | $67.95 | $67.95 | $66.03 | $66.28 | 91,800 | — | — | — | — | — |
| 2019-03-11 | $66.43 | $68.54 | $66.43 | $67.95 | 113,600 | — | — | — | — | — |
| 2019-03-08 | $65.56 | $66.89 | $65.25 | $66.73 | 90,300 | — | — | — | — | — |
| 2019-03-07 | $68.67 | $69.08 | $65.79 | $66.17 | 109,800 | — | — | — | — | — |
| 2019-03-06 | $68.61 | $69.38 | $68.39 | $68.81 | 154,800 | — | — | — | — | — |
| 2019-03-05 | $68.65 | $69.61 | $68.44 | $68.67 | 89,600 | — | — | — | $0.25 | — |
| 2019-03-04 | $69.14 | $69.72 | $68.25 | $68.97 | 118,300 | — | — | — | — | — |
| 2019-03-01 | $69.21 | $69.33 | $68.28 | $68.91 | 123,600 | — | — | — | — | — |
| 2019-02-28 | $70.33 | $70.33 | $68.52 | $68.59 | 83,500 | — | — | — | — | — |
| 2019-02-27 | $69.96 | $70.39 | $69.18 | $70.20 | 80,200 | — | — | — | — | — |
| 2019-02-26 | $69.76 | $70.50 | $69.28 | $70.13 | 138,200 | — | — | — | — | — |
| 2019-02-25 | $70.17 | $71.74 | $69.66 | $69.68 | 115,900 | — | — | — | — | — |
| 2019-02-22 | $71.31 | $71.31 | $69.67 | $70.00 | 144,900 | — | — | — | — | — |
| 2019-02-21 | $71.83 | $72.31 | $70.79 | $70.88 | 162,600 | — | — | — | — | — |
| 2019-02-20 | $70.16 | $72.64 | $70.16 | $71.91 | 202,800 | — | — | — | — | — |
| 2019-02-19 | $70.17 | $70.27 | $66.34 | $70.13 | 232,700 | — | — | — | — | — |
| 2019-02-15 | $69.99 | $72.84 | $68.79 | $72.21 | 167,400 | — | — | — | — | — |
| 2019-02-14 | $61.75 | $71.32 | $61.75 | $69.30 | 287,100 | — | — | — | — | — |
| 2019-02-13 | $68.82 | $69.95 | $67.13 | $67.33 | 161,300 | — | — | — | — | — |
| 2019-02-12 | $65.66 | $68.58 | $65.35 | $68.53 | 102,900 | — | — | — | — | — |
| 2019-02-11 | $65.07 | $65.27 | $64.50 | $65.23 | 60,700 | — | — | — | — | — |
| 2019-02-08 | $64.40 | $65.00 | $63.44 | $64.62 | 53,500 | — | — | — | — | — |
| 2019-02-07 | $65.55 | $66.13 | $63.73 | $64.80 | 69,900 | — | — | — | — | — |
| 2019-02-06 | $66.17 | $66.77 | $65.90 | $66.36 | 63,500 | — | — | — | — | — |
| 2019-02-05 | $66.84 | $67.41 | $65.97 | $66.31 | 47,200 | — | — | — | — | — |
| 2019-02-04 | $66.22 | $66.81 | $65.61 | $66.78 | 55,400 | — | — | — | — | — |
| 2019-02-01 | $66.76 | $66.96 | $65.95 | $66.41 | 87,400 | — | — | — | — | — |
| 2019-01-31 | $65.26 | $66.43 | $64.52 | $66.05 | 93,300 | — | — | — | — | — |
| 2019-01-30 | $65.14 | $65.94 | $64.13 | $65.54 | 68,300 | — | — | — | — | — |
| 2019-01-29 | $63.78 | $64.76 | $63.69 | $64.50 | 68,800 | — | — | — | — | — |
| 2019-01-28 | $63.19 | $64.29 | $62.28 | $63.64 | 77,700 | — | — | — | — | — |
| 2019-01-25 | $63.43 | $64.98 | $62.57 | $64.32 | 120,700 | — | — | — | — | — |
| 2019-01-24 | $63.61 | $63.77 | $62.70 | $62.75 | 111,300 | — | — | — | — | — |
| 2019-01-23 | $64.85 | $66.36 | $63.14 | $63.61 | 110,500 | — | — | — | — | — |
| 2019-01-22 | $65.53 | $65.57 | $64.00 | $64.54 | 97,200 | — | — | — | — | — |
| 2019-01-18 | $65.59 | $67.46 | $65.00 | $66.16 | 157,100 | — | — | — | — | — |
| 2019-01-17 | $62.76 | $65.56 | $62.76 | $65.15 | 86,500 | — | — | — | — | — |
| 2019-01-16 | $62.80 | $64.63 | $62.78 | $63.30 | 74,200 | — | — | — | — | — |
| 2019-01-15 | $62.85 | $62.92 | $61.85 | $62.66 | 62,900 | — | — | — | — | — |
| 2019-01-14 | $62.91 | $63.75 | $62.03 | $62.80 | 61,000 | — | — | — | — | — |
| 2019-01-11 | $63.13 | $63.76 | $62.39 | $63.69 | 91,600 | — | — | — | — | — |
| 2019-01-10 | $62.03 | $63.83 | $61.85 | $63.79 | 104,400 | — | — | — | — | — |
| 2019-01-09 | $62.25 | $63.18 | $61.95 | $62.61 | 67,600 | — | — | — | — | — |
| 2019-01-08 | $62.36 | $62.36 | $61.11 | $61.99 | 120,500 | — | — | — | — | — |
| 2019-01-07 | $62.11 | $62.60 | $61.35 | $61.74 | 124,100 | — | — | — | — | — |
| 2019-01-04 | $60.63 | $62.50 | $60.17 | $62.16 | 95,700 | — | — | — | — | — |
| 2019-01-03 | $61.09 | $61.29 | $58.83 | $59.56 | 95,600 | — | — | — | — | — |
| 2019-01-02 | $59.50 | $61.78 | $58.63 | $61.62 | 138,400 | — | — | — | — | — |
| 2018-12-31 | $61.28 | $61.28 | $59.45 | $60.10 | 123,500 | — | — | — | — | — |
| 2018-12-28 | $60.62 | $62.09 | $59.79 | $60.91 | 125,900 | — | — | — | — | — |
| 2018-12-27 | $57.98 | $60.43 | $57.76 | $60.30 | 107,000 | — | — | — | — | — |
| 2018-12-26 | $56.40 | $59.69 | $55.54 | $59.62 | 110,200 | — | — | — | — | — |
| 2018-12-24 | $57.53 | $57.60 | $55.48 | $55.54 | 80,500 | — | — | — | — | — |
| 2018-12-21 | $59.85 | $60.53 | $58.00 | $58.25 | 823,200 | — | — | — | — | — |
| 2018-12-20 | $58.95 | $60.17 | $58.03 | $59.57 | 175,100 | — | — | — | — | — |
| 2018-12-19 | $61.46 | $62.53 | $58.57 | $59.08 | 149,500 | — | — | — | — | — |
| 2018-12-18 | $61.56 | $62.47 | $60.42 | $60.94 | 105,300 | — | — | — | — | — |
| 2018-12-17 | $62.46 | $62.95 | $60.47 | $60.86 | 155,300 | — | — | — | — | — |
| 2018-12-14 | $62.17 | $64.48 | $62.00 | $62.31 | 88,800 | — | — | — | — | — |
| 2018-12-13 | $65.37 | $65.44 | $62.42 | $63.10 | 88,800 | — | — | — | — | — |
| 2018-12-12 | $63.60 | $66.11 | $62.49 | $65.10 | 112,700 | — | — | — | — | — |
| 2018-12-11 | $65.12 | $65.45 | $62.64 | $62.81 | 86,400 | — | — | — | — | — |
| 2018-12-10 | $64.37 | $64.57 | $62.93 | $63.71 | 194,900 | — | — | — | — | — |
| 2018-12-07 | $65.50 | $66.29 | $63.64 | $64.27 | 192,000 | — | — | — | — | — |
| 2018-12-06 | $64.77 | $65.47 | $63.40 | $64.98 | 162,700 | — | — | — | — | — |
| 2018-12-04 | $69.73 | $70.01 | $65.36 | $65.52 | 150,900 | — | — | — | $0.24 | — |
| 2018-12-03 | $72.19 | $72.81 | $69.51 | $70.48 | 126,900 | — | — | — | — | — |
| 2018-11-30 | $68.32 | $70.82 | $68.32 | $70.38 | 145,000 | — | — | — | — | — |
| 2018-11-29 | $69.24 | $69.86 | $68.44 | $68.82 | 157,400 | — | — | — | — | — |
| 2018-11-28 | $67.81 | $69.81 | $66.41 | $69.73 | 124,500 | — | — | — | — | — |
| 2018-11-27 | $66.62 | $67.68 | $66.62 | $67.11 | 98,900 | — | — | — | — | — |
| 2018-11-26 | $66.61 | $67.42 | $66.39 | $67.19 | 139,700 | — | — | — | — | — |
| 2018-11-23 | $66.03 | $66.91 | $65.76 | $66.00 | 53,200 | — | — | — | — | — |
| 2018-11-21 | $66.79 | $68.31 | $66.50 | $66.61 | 92,600 | — | — | — | — | — |
| 2018-11-20 | $66.70 | $67.30 | $66.06 | $66.61 | 101,800 | — | — | — | — | — |
| 2018-11-19 | $68.96 | $69.46 | $67.00 | $67.63 | 147,200 | — | — | — | — | — |
| 2018-11-16 | $68.67 | $70.15 | $68.60 | $69.77 | 136,100 | — | — | — | — | — |
| 2018-11-15 | $67.65 | $69.14 | $66.55 | $68.76 | 125,000 | — | — | — | — | — |
| 2018-11-14 | $70.91 | $72.04 | $68.33 | $68.41 | 139,100 | — | — | — | — | — |
| 2018-11-13 | $70.43 | $71.70 | $69.76 | $70.11 | 110,700 | — | — | — | — | — |
| 2018-11-12 | $71.25 | $71.94 | $69.67 | $69.95 | 176,200 | — | — | — | — | — |
| 2018-11-09 | $73.32 | $73.98 | $70.69 | $71.20 | 123,200 | — | — | — | — | — |
| 2018-11-08 | $74.02 | $74.69 | $73.44 | $74.05 | 103,300 | — | — | — | — | — |
| 2018-11-07 | $73.79 | $74.51 | $72.29 | $74.41 | 158,800 | — | — | — | — | — |
| 2018-11-06 | $70.80 | $73.77 | $70.73 | $73.17 | 205,400 | — | — | — | — | — |
| 2018-11-05 | $72.50 | $73.25 | $70.01 | $70.89 | 188,400 | — | — | — | — | — |
| 2018-11-02 | $69.75 | $72.07 | $69.41 | $71.82 | 235,800 | — | — | — | — | — |
| 2018-11-01 | $69.98 | $70.42 | $66.10 | $68.98 | 298,000 | — | — | — | — | — |
| 2018-10-31 | $61.22 | $63.20 | $60.88 | $62.20 | 165,000 | — | — | — | — | — |
| 2018-10-30 | $57.91 | $60.32 | $57.91 | $60.12 | 152,200 | — | — | — | — | — |
| 2018-10-29 | $60.11 | $60.96 | $57.31 | $57.83 | 142,600 | — | — | — | — | — |
| 2018-10-26 | $58.77 | $60.63 | $57.71 | $58.95 | 270,700 | — | — | — | — | — |
| 2018-10-25 | $59.68 | $60.39 | $58.68 | $59.57 | 159,200 | — | — | — | — | — |
| 2018-10-24 | $61.37 | $61.85 | $58.48 | $58.71 | 184,200 | — | — | — | — | — |
| 2018-10-23 | $64.29 | $64.29 | $60.91 | $61.27 | 259,000 | — | — | — | — | — |
| 2018-10-22 | $65.57 | $66.15 | $64.92 | $64.92 | 49,500 | — | — | — | — | — |
| 2018-10-19 | $65.76 | $66.12 | $64.69 | $65.30 | 63,400 | — | — | — | — | — |
| 2018-10-18 | $67.02 | $67.02 | $65.12 | $65.73 | 67,300 | — | — | — | — | — |
| 2018-10-17 | $68.37 | $68.37 | $66.70 | $67.47 | 56,200 | — | — | — | — | — |
| 2018-10-16 | $67.19 | $68.70 | $66.66 | $68.54 | 59,000 | — | — | — | — | — |
| 2018-10-15 | $66.62 | $67.17 | $66.16 | $66.62 | 58,800 | — | — | — | — | — |
| 2018-10-12 | $68.33 | $68.33 | $65.50 | $66.75 | 138,000 | — | — | — | — | — |
| 2018-10-11 | $70.00 | $70.60 | $67.16 | $67.18 | 136,400 | — | — | — | — | — |
| 2018-10-10 | $73.47 | $73.47 | $69.97 | $70.23 | 119,400 | — | — | — | — | — |
| 2018-10-09 | $74.60 | $75.20 | $73.58 | $73.73 | 106,600 | — | — | — | — | — |
| 2018-10-08 | $74.33 | $74.97 | $73.85 | $74.79 | 91,300 | — | — | — | — | — |
| 2018-10-05 | $74.31 | $74.55 | $73.70 | $74.44 | 135,200 | — | — | — | — | — |
| 2018-10-04 | $73.83 | $75.10 | $73.83 | $74.21 | 125,900 | — | — | — | — | — |
| 2018-10-03 | $71.95 | $74.35 | $71.83 | $74.04 | 103,300 | — | — | — | — | — |
| 2018-10-02 | $71.01 | $71.77 | $70.88 | $71.68 | 105,500 | — | — | — | — | — |
| 2018-10-01 | $73.44 | $73.67 | $70.95 | $71.14 | 160,900 | — | — | — | — | — |
| 2018-09-28 | $73.39 | $74.22 | $72.84 | $72.93 | 88,700 | — | — | — | — | — |
| 2018-09-27 | $73.93 | $74.48 | $73.31 | $73.55 | 115,500 | — | — | — | — | — |
| 2018-09-26 | $74.22 | $74.57 | $73.63 | $73.73 | 78,200 | — | — | — | — | — |
| 2018-09-25 | $74.40 | $74.51 | $73.58 | $74.25 | 93,200 | — | — | — | — | — |
| 2018-09-24 | $75.78 | $75.78 | $74.00 | $74.07 | 168,000 | — | — | — | — | — |
| 2018-09-21 | $76.06 | $76.94 | $75.34 | $75.51 | 237,500 | — | — | — | — | — |
| 2018-09-20 | $77.23 | $78.31 | $76.39 | $76.50 | 136,000 | — | — | — | — | — |
| 2018-09-19 | $76.48 | $77.35 | $76.48 | $76.65 | 101,600 | — | — | — | — | — |
| 2018-09-18 | $76.78 | $76.99 | $76.14 | $76.37 | 89,700 | — | — | — | — | — |
| 2018-09-17 | $77.77 | $77.87 | $76.56 | $76.58 | 95,000 | — | — | — | — | — |
| 2018-09-14 | $75.44 | $78.06 | $75.44 | $77.73 | 236,700 | — | — | — | — | — |
| 2018-09-13 | $74.54 | $75.50 | $73.97 | $75.47 | 116,500 | — | — | — | — | — |
| 2018-09-12 | $73.01 | $74.18 | $72.66 | $74.15 | 102,700 | — | — | — | — | — |
| 2018-09-11 | $73.37 | $73.55 | $72.59 | $73.11 | 69,400 | — | — | — | — | — |
| 2018-09-10 | $73.52 | $74.62 | $73.42 | $73.57 | 94,700 | — | — | — | — | — |
| 2018-09-07 | $73.62 | $74.37 | $72.53 | $73.12 | 101,500 | — | — | — | — | — |
| 2018-09-06 | $74.46 | $74.80 | $73.19 | $73.93 | 190,900 | — | — | — | — | — |
| 2018-09-05 | $73.87 | $74.68 | $73.41 | $74.40 | 84,300 | — | — | — | — | — |
| 2018-09-04 | $74.75 | $74.86 | $73.27 | $74.04 | 78,400 | — | — | — | $0.24 | — |
| 2018-08-31 | $75.00 | $75.76 | $74.61 | $75.07 | 107,500 | — | — | — | — | — |
| 2018-08-30 | $75.07 | $75.61 | $74.60 | $75.10 | 200,300 | — | — | — | — | — |
| 2018-08-29 | $74.89 | $75.56 | $74.19 | $75.34 | 51,700 | — | — | — | — | — |
| 2018-08-28 | $75.84 | $76.02 | $74.79 | $74.93 | 39,100 | — | — | — | — | — |
| 2018-08-27 | $75.83 | $76.56 | $75.47 | $75.64 | 98,600 | — | — | — | — | — |
| 2018-08-24 | $74.38 | $75.82 | $74.16 | $75.34 | 53,000 | — | — | — | — | — |
| 2018-08-23 | $75.42 | $75.66 | $74.10 | $74.34 | 81,100 | — | — | — | — | — |
| 2018-08-22 | $76.22 | $76.40 | $74.80 | $75.42 | 75,600 | — | — | — | — | — |
| 2018-08-21 | $75.11 | $76.21 | $75.11 | $76.18 | 102,100 | — | — | — | — | — |
| 2018-08-20 | $75.35 | $75.57 | $74.86 | $74.91 | 69,500 | — | — | — | — | — |
| 2018-08-17 | $73.85 | $75.14 | $73.85 | $75.00 | 128,100 | — | — | — | — | — |
| 2018-08-16 | $73.21 | $74.21 | $73.21 | $74.06 | 90,200 | — | — | — | — | — |
| 2018-08-15 | $72.25 | $72.81 | $71.57 | $72.70 | 196,600 | — | — | — | — | — |
| 2018-08-14 | $72.50 | $73.26 | $72.25 | $72.60 | 88,100 | — | — | — | — | — |
| 2018-08-13 | $72.42 | $72.56 | $71.52 | $72.16 | 259,900 | — | — | — | — | — |
| 2018-08-10 | $72.63 | $73.15 | $71.94 | $72.61 | 140,000 | — | — | — | — | — |
| 2018-08-09 | $74.03 | $74.86 | $72.74 | $73.08 | 254,400 | — | — | — | — | — |
| 2018-08-08 | $75.92 | $75.92 | $74.02 | $74.25 | 193,200 | — | — | — | — | — |
| 2018-08-07 | $75.16 | $76.99 | $74.34 | $75.99 | 195,900 | — | — | — | — | — |
| 2018-08-06 | $71.64 | $74.85 | $71.59 | $74.60 | 192,400 | — | — | — | — | — |
| 2018-08-03 | $70.51 | $73.42 | $70.03 | $72.13 | 343,400 | — | — | — | — | — |
| 2018-08-02 | $69.90 | $71.42 | $63.73 | $70.13 | 822,200 | — | — | — | — | — |
| 2018-08-01 | $76.24 | $76.39 | $74.78 | $75.07 | 152,900 | — | — | — | — | — |
| 2018-07-31 | $74.96 | $76.62 | $74.80 | $76.39 | 165,300 | — | — | — | — | — |
| 2018-07-30 | $74.00 | $75.32 | $73.91 | $74.48 | 104,500 | — | — | — | — | — |
| 2018-07-27 | $74.56 | $75.05 | $73.30 | $73.82 | 87,700 | — | — | — | — | — |
| 2018-07-26 | $72.74 | $75.03 | $72.74 | $74.27 | 97,200 | — | — | — | — | — |
| 2018-07-25 | $72.55 | $73.65 | $71.72 | $72.71 | 75,100 | — | — | — | — | — |
| 2018-07-24 | $73.17 | $73.53 | $71.98 | $72.55 | 118,600 | — | — | — | — | — |
| 2018-07-23 | $73.26 | $73.26 | $72.00 | $72.43 | 132,800 | — | — | — | — | — |
| 2018-07-20 | $73.32 | $73.83 | $72.57 | $73.45 | 65,500 | — | — | — | — | — |
| 2018-07-19 | $72.65 | $73.39 | $71.52 | $73.29 | 112,100 | — | — | — | — | — |
| 2018-07-18 | $71.82 | $72.73 | $71.45 | $72.62 | 127,100 | — | — | — | — | — |
| 2018-07-17 | $71.97 | $72.38 | $71.55 | $71.87 | 104,400 | — | — | — | — | — |
| 2018-07-16 | $73.55 | $73.80 | $71.75 | $72.06 | 151,500 | — | — | — | — | — |
| 2018-07-13 | $72.45 | $74.19 | $72.45 | $73.18 | 70,600 | — | — | — | — | — |
| 2018-07-12 | $73.63 | $73.63 | $72.20 | $72.28 | 109,800 | — | — | — | — | — |
| 2018-07-11 | $72.37 | $73.34 | $71.75 | $72.31 | 125,800 | — | — | — | — | — |
| 2018-07-10 | $73.63 | $73.95 | $72.80 | $73.02 | 77,700 | — | — | — | — | — |
| 2018-07-09 | $72.85 | $73.58 | $72.85 | $73.54 | 89,600 | — | — | — | — | — |
| 2018-07-06 | $72.07 | $72.72 | $71.80 | $72.42 | 94,000 | — | — | — | — | — |
| 2018-07-05 | $71.19 | $72.37 | $70.28 | $72.33 | 150,800 | — | — | — | — | — |
| 2018-07-03 | $70.73 | $71.78 | $70.38 | $70.77 | 99,200 | — | — | — | — | — |
| 2018-07-02 | $69.45 | $70.31 | $68.78 | $70.29 | 141,100 | — | — | — | — | — |
| 2018-06-29 | $70.71 | $71.50 | $69.94 | $69.95 | 99,500 | — | — | — | — | — |
| 2018-06-28 | $70.29 | $70.71 | $69.31 | $70.41 | 88,300 | — | — | — | — | — |
| 2018-06-27 | $72.28 | $72.93 | $70.10 | $70.28 | 133,200 | — | — | — | — | — |
| 2018-06-26 | $70.85 | $72.43 | $70.50 | $72.07 | 190,100 | — | — | — | — | — |
| 2018-06-25 | $70.30 | $70.89 | $69.10 | $70.46 | 168,500 | — | — | — | — | — |
| 2018-06-22 | $71.41 | $71.69 | $69.69 | $69.75 | 308,200 | — | — | — | — | — |
| 2018-06-21 | $73.12 | $73.12 | $70.92 | $71.17 | 168,400 | — | — | — | — | — |
| 2018-06-20 | $73.60 | $73.75 | $72.83 | $73.21 | 190,500 | — | — | — | — | — |
| 2018-06-19 | $73.74 | $74.09 | $72.49 | $73.58 | 160,000 | — | — | — | — | — |
| 2018-06-18 | $74.96 | $75.00 | $74.28 | $74.71 | 171,900 | — | — | — | — | — |
| 2018-06-15 | $75.72 | $75.81 | $75.15 | $75.52 | 276,000 | — | — | — | — | — |
| 2018-06-14 | $76.32 | $76.54 | $75.74 | $76.21 | 118,200 | — | — | — | — | — |
| 2018-06-13 | $76.25 | $76.27 | $75.65 | $76.10 | 191,400 | — | — | — | — | — |
| 2018-06-12 | $75.67 | $76.47 | $74.96 | $76.33 | 143,600 | — | — | — | — | — |
| 2018-06-11 | $74.77 | $75.82 | $74.77 | $75.46 | 172,300 | — | — | — | — | — |
| 2018-06-08 | $74.72 | $75.41 | $74.10 | $75.02 | 161,400 | — | — | — | — | — |
| 2018-06-07 | $74.13 | $75.55 | $74.13 | $74.55 | 168,300 | — | — | — | — | — |
| 2018-06-06 | $74.00 | $74.70 | $73.72 | $74.33 | 232,100 | — | — | — | — | — |
| 2018-06-05 | $72.44 | $73.77 | $72.44 | $73.73 | 107,100 | — | — | — | $0.24 | — |
| 2018-06-04 | $72.84 | $73.25 | $72.29 | $72.75 | 177,000 | — | — | — | — | — |
| 2018-06-01 | $74.03 | $74.33 | $72.53 | $72.59 | 161,100 | — | — | — | — | — |
| 2018-05-31 | $76.26 | $76.26 | $73.63 | $73.66 | 118,800 | — | — | — | — | — |
| 2018-05-30 | $75.74 | $76.79 | $75.74 | $76.29 | 202,100 | — | — | — | — | — |
| 2018-05-29 | $75.00 | $75.38 | $73.95 | $75.15 | 255,100 | — | — | — | — | — |
| 2018-05-25 | $74.85 | $75.65 | $74.65 | $75.43 | 245,300 | — | — | — | — | — |
| 2018-05-24 | $74.34 | $75.34 | $74.18 | $75.26 | 129,000 | — | — | — | — | — |
| 2018-05-23 | $74.19 | $75.32 | $73.92 | $74.69 | 225,800 | — | — | — | — | — |
| 2018-05-22 | $75.30 | $75.50 | $74.73 | $74.84 | 271,100 | — | — | — | — | — |
| 2018-05-21 | $75.09 | $75.78 | $74.86 | $75.22 | 143,900 | — | — | — | — | — |
| 2018-05-18 | $74.96 | $75.61 | $74.45 | $74.48 | 112,600 | — | — | — | — | — |
| 2018-05-17 | $73.25 | $74.85 | $73.23 | $74.60 | 342,800 | — | — | — | — | — |
| 2018-05-16 | $72.48 | $73.38 | $72.36 | $73.07 | 183,800 | — | — | — | — | — |
| 2018-05-15 | $72.21 | $72.61 | $72.06 | $72.43 | 136,500 | — | — | — | — | — |
| 2018-05-14 | $73.24 | $73.69 | $72.43 | $72.57 | 88,300 | — | — | — | — | — |
| 2018-05-11 | $72.86 | $73.40 | $72.07 | $72.83 | 78,000 | — | — | — | — | — |
| 2018-05-10 | $72.49 | $73.35 | $71.85 | $72.89 | 138,200 | — | — | — | — | — |
| 2018-05-09 | $72.23 | $72.38 | $71.44 | $72.23 | 163,400 | — | — | — | — | — |
| 2018-05-08 | $70.32 | $71.84 | $70.32 | $71.74 | 189,500 | — | — | — | — | — |
| 2018-05-07 | $69.60 | $71.66 | $69.60 | $70.44 | 236,900 | — | — | — | — | — |
| 2018-05-04 | $66.69 | $69.74 | $66.01 | $69.20 | 327,000 | — | — | — | — | — |
| 2018-05-03 | $73.69 | $73.69 | $66.88 | $67.19 | 636,300 | — | — | — | — | — |
| 2018-05-02 | $74.20 | $75.08 | $73.67 | $73.97 | 242,200 | — | — | — | — | — |
| 2018-05-01 | $74.86 | $75.65 | $73.40 | $74.66 | 216,000 | — | — | — | — | — |
| 2018-04-30 | $76.29 | $77.28 | $75.05 | $75.15 | 106,400 | — | — | — | — | — |
| 2018-04-27 | $77.00 | $77.38 | $75.71 | $76.06 | 185,100 | — | — | — | — | — |
| 2018-04-26 | $78.78 | $78.78 | $76.83 | $77.00 | 166,700 | — | — | — | — | — |
| 2018-04-25 | $78.21 | $78.97 | $77.42 | $78.29 | 133,600 | — | — | — | — | — |
| 2018-04-24 | $79.87 | $80.00 | $76.85 | $78.10 | 217,800 | — | — | — | — | — |
| 2018-04-23 | $79.38 | $79.88 | $79.13 | $79.44 | 108,100 | — | — | — | — | — |
| 2018-04-20 | $79.64 | $79.73 | $78.54 | $79.60 | 128,200 | — | — | — | — | — |
| 2018-04-19 | $80.00 | $80.59 | $79.29 | $79.84 | 88,700 | — | — | — | — | — |
| 2018-04-18 | $79.48 | $80.66 | $78.89 | $80.20 | 125,300 | — | — | — | — | — |
| 2018-04-17 | $78.52 | $79.13 | $78.14 | $79.07 | 215,000 | — | — | — | — | — |
| 2018-04-16 | $77.10 | $78.34 | $76.68 | $78.12 | 141,400 | — | — | — | — | — |
| 2018-04-13 | $78.00 | $78.00 | $76.36 | $76.49 | 161,600 | — | — | — | — | — |
| 2018-04-12 | $77.56 | $77.84 | $76.98 | $77.46 | 90,300 | — | — | — | — | — |
| 2018-04-11 | $76.89 | $77.15 | $75.96 | $77.00 | 120,800 | — | — | — | — | — |
| 2018-04-10 | $77.46 | $77.98 | $76.82 | $77.53 | 123,500 | — | — | — | — | — |
| 2018-04-09 | $77.19 | $77.76 | $76.11 | $76.31 | 167,500 | — | — | — | — | — |
| 2018-04-06 | $77.43 | $78.27 | $76.10 | $76.71 | 260,400 | — | — | — | — | — |
| 2018-04-05 | $77.15 | $78.09 | $76.77 | $78.07 | 126,300 | — | — | — | — | — |
| 2018-04-04 | $75.03 | $76.91 | $75.03 | $76.72 | 178,400 | — | — | — | — | — |
| 2018-04-03 | $75.98 | $76.47 | $75.11 | $76.20 | 127,900 | — | — | — | — | — |
| 2018-04-02 | $77.05 | $77.70 | $74.73 | $75.50 | 224,000 | — | — | — | — | — |
| 2018-03-29 | $76.90 | $77.80 | $76.43 | $77.38 | 166,800 | — | — | — | — | — |
| 2018-03-28 | $76.25 | $77.06 | $75.21 | $76.37 | 127,700 | — | — | — | — | — |
| 2018-03-27 | $78.42 | $78.42 | $75.68 | $76.15 | 149,100 | — | — | — | — | — |
| 2018-03-26 | $77.53 | $78.35 | $76.09 | $78.32 | 268,000 | — | — | — | — | — |
| 2018-03-23 | $77.89 | $77.89 | $76.06 | $76.15 | 243,800 | — | — | — | — | — |
| 2018-03-22 | $78.06 | $79.16 | $76.22 | $77.91 | 453,300 | — | — | — | — | — |
| 2018-03-21 | $77.86 | $79.97 | $77.72 | $79.10 | 135,000 | — | — | — | — | — |
| 2018-03-20 | $77.50 | $78.19 | $77.31 | $77.88 | 129,000 | — | — | — | — | — |
| 2018-03-19 | $77.71 | $78.01 | $75.57 | $77.15 | 178,900 | — | — | — | — | — |
| 2018-03-16 | $76.88 | $78.60 | $76.72 | $78.05 | 258,100 | — | — | — | — | — |
| 2018-03-15 | $77.33 | $77.68 | $75.48 | $76.87 | 107,900 | — | — | — | — | — |
| 2018-03-14 | $77.08 | $78.31 | $76.51 | $77.32 | 314,000 | — | — | — | — | — |
| 2018-03-13 | $77.85 | $78.30 | $76.44 | $76.59 | 286,600 | — | — | — | — | — |
| 2018-03-12 | $77.21 | $78.83 | $77.06 | $77.35 | 164,800 | — | — | — | — | — |
| 2018-03-09 | $74.11 | $77.16 | $73.48 | $76.84 | 159,200 | — | — | — | — | — |
| 2018-03-08 | $73.95 | $74.22 | $72.70 | $73.73 | 154,800 | — | — | — | — | — |
| 2018-03-07 | $73.77 | $74.24 | $72.62 | $73.83 | 190,900 | — | — | — | — | — |
| 2018-03-06 | $72.34 | $74.58 | $72.03 | $74.46 | 139,300 | — | — | — | $0.24 | — |
| 2018-03-05 | $72.60 | $72.95 | $71.63 | $72.14 | 194,700 | — | — | — | — | — |
| 2018-03-02 | $71.22 | $73.21 | $70.48 | $73.02 | 214,500 | — | — | — | — | — |
| 2018-03-01 | $72.25 | $74.01 | $71.47 | $72.14 | 193,700 | — | — | — | — | — |
| 2018-02-28 | $75.36 | $75.63 | $72.45 | $72.46 | 194,900 | — | — | — | — | — |
| 2018-02-27 | $76.45 | $77.17 | $75.36 | $75.36 | 141,800 | — | — | — | — | — |
| 2018-02-26 | $76.16 | $76.56 | $75.00 | $76.40 | 61,100 | — | — | — | — | — |
| 2018-02-23 | $76.31 | $77.31 | $75.77 | $76.00 | 115,100 | — | — | — | — | — |
| 2018-02-22 | $76.10 | $77.50 | $75.57 | $76.23 | 214,900 | — | — | — | — | — |
| 2018-02-21 | $75.63 | $77.34 | $75.55 | $75.62 | 106,900 | — | — | — | — | — |
| 2018-02-20 | $76.70 | $77.33 | $74.97 | $75.27 | 118,500 | — | — | — | — | — |
| 2018-02-16 | $76.18 | $78.47 | $75.80 | $77.12 | 185,500 | — | — | — | — | — |
| 2018-02-15 | $76.97 | $76.97 | $74.07 | $76.40 | 215,700 | — | — | — | — | — |
| 2018-02-14 | $82.87 | $84.37 | $75.85 | $75.91 | 383,600 | — | — | — | — | — |
| 2018-02-13 | $83.11 | $83.82 | $81.72 | $83.28 | 184,900 | — | — | — | — | — |
| 2018-02-12 | $81.14 | $84.17 | $80.71 | $83.67 | 170,000 | — | — | — | — | — |
| 2018-02-09 | $82.55 | $83.00 | $78.40 | $80.78 | 204,000 | — | — | — | — | — |
| 2018-02-08 | $84.34 | $84.45 | $81.39 | $81.39 | 184,700 | — | — | — | — | — |
| 2018-02-07 | $83.21 | $84.76 | $82.63 | $84.35 | 114,500 | — | — | — | — | — |
| 2018-02-06 | $80.91 | $84.32 | $80.91 | $83.53 | 122,900 | — | — | — | — | — |
| 2018-02-05 | $85.42 | $86.79 | $82.52 | $82.66 | 90,100 | — | — | — | — | — |
| 2018-02-02 | $87.75 | $87.81 | $85.13 | $86.18 | 144,200 | — | — | — | — | — |
| 2018-02-01 | $87.50 | $89.46 | $87.22 | $88.69 | 107,100 | — | — | — | — | — |
| 2018-01-31 | $89.23 | $89.78 | $87.75 | $87.99 | 73,700 | — | — | — | — | — |
| 2018-01-30 | $89.02 | $89.25 | $88.15 | $88.77 | 72,400 | — | — | — | — | — |
| 2018-01-29 | $91.51 | $91.94 | $90.07 | $90.08 | 79,300 | — | — | — | — | — |
| 2018-01-26 | $91.00 | $91.89 | $90.46 | $91.85 | 122,500 | — | — | — | — | — |
| 2018-01-25 | $91.60 | $91.60 | $90.03 | $90.61 | 110,300 | — | — | — | — | — |
| 2018-01-24 | $92.10 | $92.68 | $90.16 | $90.94 | 167,300 | — | — | — | — | — |
| 2018-01-23 | $91.66 | $92.08 | $90.85 | $91.66 | 96,400 | — | — | — | — | — |
| 2018-01-22 | $92.64 | $92.75 | $91.21 | $91.57 | 70,400 | — | — | — | — | — |
| 2018-01-19 | $91.27 | $92.73 | $91.26 | $92.72 | 122,000 | — | — | — | — | — |
| 2018-01-18 | $92.20 | $92.21 | $90.86 | $91.25 | 72,300 | — | — | — | — | — |
| 2018-01-17 | $91.95 | $92.67 | $91.55 | $91.98 | 90,800 | — | — | — | — | — |
| 2018-01-16 | $93.46 | $93.68 | $91.01 | $91.35 | 86,400 | — | — | — | — | — |
| 2018-01-12 | $93.05 | $93.15 | $92.32 | $92.96 | 105,100 | — | — | — | — | — |
| 2018-01-11 | $91.99 | $92.93 | $91.71 | $92.73 | 92,800 | — | — | — | — | — |
| 2018-01-10 | $92.00 | $92.04 | $90.75 | $91.75 | 79,000 | — | — | — | — | — |
| 2018-01-09 | $92.20 | $92.64 | $91.47 | $91.52 | 111,300 | — | — | — | — | — |
| 2018-01-08 | $92.19 | $92.56 | $91.56 | $92.12 | 163,600 | — | — | — | — | — |
| 2018-01-05 | $93.09 | $93.28 | $92.12 | $92.55 | 111,700 | — | — | — | — | — |
| 2018-01-04 | $93.48 | $93.70 | $92.19 | $92.85 | 115,300 | — | — | — | — | — |
| 2018-01-03 | $93.26 | $94.22 | $92.22 | $92.99 | 180,500 | — | — | — | — | — |
| 2018-01-02 | $94.00 | $94.76 | $93.32 | $93.48 | 128,100 | — | — | — | — | — |
| 2017-12-29 | $94.15 | $94.79 | $93.38 | $93.51 | 115,100 | — | — | — | — | — |
| 2017-12-28 | $94.51 | $94.51 | $93.49 | $94.15 | 76,400 | — | — | — | — | — |
| 2017-12-27 | $94.08 | $94.61 | $93.25 | $94.33 | 58,100 | — | — | — | — | — |
| 2017-12-26 | $94.19 | $94.57 | $93.65 | $93.90 | 38,100 | — | — | — | — | — |
| 2017-12-22 | $94.25 | $94.50 | $93.27 | $94.12 | 48,600 | — | — | — | — | — |
| 2017-12-21 | $93.52 | $94.40 | $92.33 | $94.05 | 106,200 | — | — | — | — | — |
| 2017-12-20 | $93.93 | $93.95 | $92.69 | $93.39 | 87,900 | — | — | — | — | — |
| 2017-12-19 | $93.00 | $93.24 | $91.73 | $93.12 | 143,800 | — | — | — | — | — |
| 2017-12-18 | $91.44 | $92.88 | $90.99 | $92.32 | 98,400 | — | — | — | — | — |
| 2017-12-15 | $88.51 | $91.38 | $88.31 | $90.42 | 430,100 | — | — | — | — | — |
| 2017-12-14 | $89.58 | $89.84 | $87.80 | $87.86 | 158,200 | — | — | — | — | — |
| 2017-12-13 | $88.08 | $89.95 | $88.03 | $88.78 | 96,800 | — | — | — | — | — |
| 2017-12-12 | $88.89 | $89.26 | $87.68 | $88.14 | 177,600 | — | — | — | — | — |
| 2017-12-11 | $89.34 | $89.72 | $88.36 | $88.67 | 132,700 | — | — | — | — | — |
| 2017-12-08 | $89.84 | $91.00 | $89.15 | $89.33 | 330,800 | — | — | — | — | — |
| 2017-12-07 | $87.38 | $90.81 | $87.38 | $88.00 | 243,800 | — | — | — | — | — |
| 2017-12-06 | $87.00 | $88.13 | $86.99 | $87.21 | 136,600 | — | — | — | — | — |
| 2017-12-05 | $88.58 | $88.58 | $87.01 | $87.25 | 123,900 | — | — | — | $0.22 | — |
| 2017-12-04 | $87.75 | $89.58 | $87.31 | $88.46 | 231,200 | — | — | — | — | — |
| 2017-12-01 | $86.45 | $86.73 | $84.51 | $86.65 | 179,000 | — | — | — | — | — |
| 2017-11-30 | $86.29 | $86.96 | $85.62 | $86.37 | 136,400 | — | — | — | — | — |
| 2017-11-29 | $85.84 | $86.33 | $85.40 | $85.94 | 116,900 | — | — | — | — | — |
| 2017-11-28 | $84.20 | $85.91 | $83.71 | $85.74 | 300,200 | — | — | — | — | — |
| 2017-11-27 | $84.18 | $84.24 | $83.79 | $83.80 | 244,800 | — | — | — | — | — |
| 2017-11-24 | $84.42 | $84.42 | $83.44 | $83.98 | 56,600 | — | — | — | — | — |
| 2017-11-22 | $83.99 | $84.80 | $83.81 | $83.96 | 158,200 | — | — | — | — | — |
| 2017-11-21 | $83.32 | $84.13 | $83.32 | $83.91 | 163,300 | — | — | — | — | — |
| 2017-11-20 | $82.74 | $83.55 | $82.19 | $82.74 | 259,400 | — | — | — | — | — |
| 2017-11-17 | $81.49 | $82.62 | $81.19 | $82.39 | 88,600 | — | — | — | — | — |
| 2017-11-16 | $80.40 | $82.22 | $80.25 | $81.99 | 173,200 | — | — | — | — | — |
| 2017-11-15 | $81.09 | $81.20 | $79.68 | $79.87 | 138,900 | — | — | — | — | — |
| 2017-11-14 | $81.50 | $82.37 | $81.25 | $81.79 | 67,600 | — | — | — | — | — |
| 2017-11-13 | $82.16 | $82.33 | $81.45 | $81.84 | 129,400 | — | — | — | — | — |
| 2017-11-10 | $81.87 | $82.79 | $81.82 | $82.49 | 159,100 | — | — | — | — | — |
| 2017-11-09 | $82.43 | $82.98 | $81.59 | $82.24 | 80,000 | — | — | — | — | — |
| 2017-11-08 | $82.64 | $83.98 | $81.41 | $83.00 | 73,900 | — | — | — | — | — |
| 2017-11-07 | $83.96 | $84.63 | $83.10 | $83.16 | 126,700 | — | — | — | — | — |
| 2017-11-06 | $84.36 | $84.56 | $83.60 | $84.23 | 144,300 | — | — | — | — | — |
| 2017-11-03 | $83.38 | $84.51 | $82.04 | $84.42 | 104,400 | — | — | — | — | — |
| 2017-11-02 | $82.82 | $83.84 | $82.82 | $83.32 | 171,700 | — | — | — | — | — |
| 2017-11-01 | $84.62 | $84.98 | $82.54 | $83.29 | 260,100 | — | — | — | — | — |
| 2017-10-31 | $80.00 | $84.28 | $79.75 | $83.74 | 399,300 | — | — | — | — | — |
| 2017-10-30 | $80.49 | $80.61 | $77.73 | $77.76 | 150,800 | — | — | — | — | — |
| 2017-10-27 | $80.81 | $81.50 | $80.32 | $81.08 | 109,400 | — | — | — | — | — |
| 2017-10-26 | $79.82 | $81.08 | $78.87 | $80.86 | 127,200 | — | — | — | — | — |
| 2017-10-25 | $78.52 | $79.75 | $77.96 | $79.25 | 148,300 | — | — | — | — | — |
| 2017-10-24 | $79.24 | $79.56 | $78.51 | $78.60 | 77,500 | — | — | — | — | — |
| 2017-10-23 | $79.66 | $80.11 | $78.68 | $78.84 | 61,200 | — | — | — | — | — |
| 2017-10-20 | $79.12 | $80.21 | $78.35 | $79.49 | 77,800 | — | — | — | — | — |
| 2017-10-19 | $79.33 | $80.08 | $78.28 | $78.52 | 67,400 | — | — | — | — | — |
| 2017-10-18 | $79.36 | $80.10 | $79.36 | $79.67 | 51,300 | — | — | — | — | — |
| 2017-10-17 | $80.23 | $80.95 | $78.90 | $79.09 | 170,600 | — | — | — | — | — |
| 2017-10-16 | $81.00 | $81.23 | $80.40 | $80.78 | 71,300 | — | — | — | — | — |
| 2017-10-13 | $81.60 | $82.04 | $80.53 | $80.77 | 87,200 | — | — | — | — | — |
| 2017-10-12 | $81.75 | $82.00 | $81.27 | $81.34 | 74,500 | — | — | — | — | — |
| 2017-10-11 | $82.09 | $82.10 | $81.59 | $81.82 | 90,200 | — | — | — | — | — |
| 2017-10-10 | $81.89 | $82.18 | $81.26 | $81.87 | 96,000 | — | — | — | — | — |
| 2017-10-09 | $81.90 | $82.13 | $81.23 | $81.68 | 50,700 | — | — | — | — | — |
| 2017-10-06 | $82.49 | $82.55 | $81.41 | $81.90 | 46,000 | — | — | — | — | — |
| 2017-10-05 | $81.94 | $82.72 | $81.73 | $82.30 | 83,800 | — | — | — | — | — |
| 2017-10-04 | $81.31 | $82.05 | $81.31 | $81.79 | 89,500 | — | — | — | — | — |
| 2017-10-03 | $81.16 | $81.60 | $80.16 | $81.51 | 98,000 | — | — | — | — | — |
| 2017-10-02 | $80.63 | $81.29 | $80.17 | $81.13 | 157,500 | — | — | — | — | — |
| 2017-09-29 | $80.75 | $81.32 | $80.29 | $80.53 | 85,300 | — | — | — | — | — |
| 2017-09-28 | $79.18 | $80.56 | $79.13 | $80.44 | 151,500 | — | — | — | — | — |
| 2017-09-27 | $77.16 | $79.56 | $76.95 | $79.41 | 172,100 | — | — | — | — | — |
| 2017-09-26 | $77.04 | $77.74 | $77.03 | $77.18 | 113,100 | — | — | — | — | — |
| 2017-09-25 | $77.31 | $77.73 | $76.63 | $76.98 | 97,600 | — | — | — | — | — |
| 2017-09-22 | $76.01 | $77.60 | $75.80 | $77.41 | 216,900 | — | — | — | — | — |
| 2017-09-21 | $75.65 | $76.54 | $75.51 | $76.04 | 69,900 | — | — | — | — | — |
| 2017-09-20 | $75.59 | $76.18 | $75.00 | $75.60 | 107,100 | — | — | — | — | — |
| 2017-09-19 | $74.70 | $75.77 | $74.25 | $75.39 | 135,400 | — | — | — | — | — |
| 2017-09-18 | $74.23 | $75.59 | $74.23 | $75.30 | 78,100 | — | — | — | — | — |
| 2017-09-15 | $74.60 | $74.80 | $74.18 | $74.63 | 141,900 | — | — | — | — | — |
| 2017-09-14 | $73.57 | $74.88 | $73.57 | $74.44 | 90,700 | — | — | — | — | — |
| 2017-09-13 | $72.99 | $73.84 | $72.91 | $73.67 | 64,900 | — | — | — | — | — |
| 2017-09-12 | $70.79 | $73.22 | $70.79 | $73.21 | 139,400 | — | — | — | — | — |
| 2017-09-11 | $70.40 | $70.83 | $70.05 | $70.57 | 108,600 | — | — | — | — | — |
| 2017-09-08 | $69.62 | $70.35 | $69.34 | $69.96 | 171,300 | — | — | — | — | — |
| 2017-09-07 | $69.65 | $70.03 | $69.01 | $69.67 | 78,800 | — | — | — | — | — |
| 2017-09-06 | $69.48 | $69.98 | $68.84 | $69.54 | 79,600 | — | — | — | — | — |
| 2017-09-05 | $70.48 | $70.63 | $69.07 | $69.13 | 87,800 | — | — | — | — | — |
| 2017-09-01 | $70.40 | $70.86 | $70.23 | $70.64 | 72,500 | — | — | — | $0.22 | — |
| 2017-08-31 | $70.14 | $70.61 | $69.95 | $70.47 | 96,900 | — | — | — | — | — |
| 2017-08-30 | $69.33 | $70.02 | $69.30 | $69.75 | 70,700 | — | — | — | — | — |
| 2017-08-29 | $69.36 | $69.53 | $68.35 | $69.35 | 71,700 | — | — | — | — | — |
| 2017-08-28 | $69.74 | $70.07 | $69.18 | $69.65 | 65,900 | — | — | — | — | — |
| 2017-08-25 | $69.35 | $70.05 | $69.25 | $69.72 | 48,300 | — | — | — | — | — |
| 2017-08-24 | $69.39 | $69.50 | $68.52 | $69.05 | 38,700 | — | — | — | — | — |
| 2017-08-23 | $69.39 | $70.45 | $69.15 | $69.20 | 67,000 | — | — | — | — | — |
| 2017-08-22 | $69.48 | $70.21 | $69.07 | $69.91 | 63,700 | — | — | — | — | — |
| 2017-08-21 | $69.21 | $69.75 | $68.83 | $69.13 | 53,300 | — | — | — | — | — |
| 2017-08-18 | $68.77 | $69.62 | $68.63 | $69.31 | 80,100 | — | — | — | — | — |
| 2017-08-17 | $70.93 | $71.05 | $69.02 | $69.22 | 84,500 | — | — | — | — | — |
| 2017-08-16 | $71.16 | $71.86 | $71.12 | $71.34 | 49,600 | — | — | — | — | — |
| 2017-08-15 | $71.98 | $72.40 | $71.02 | $71.03 | 41,000 | — | — | — | — | — |
| 2017-08-14 | $71.92 | $72.37 | $71.36 | $72.02 | 63,300 | — | — | — | — | — |
| 2017-08-11 | $70.46 | $71.49 | $70.46 | $71.12 | 80,300 | — | — | — | — | — |
| 2017-08-10 | $71.93 | $72.82 | $70.94 | $70.94 | 89,100 | — | — | — | — | — |
| 2017-08-09 | $72.96 | $73.37 | $72.02 | $72.49 | 107,000 | — | — | — | — | — |
| 2017-08-08 | $74.22 | $74.65 | $73.10 | $73.24 | 109,900 | — | — | — | — | — |
| 2017-08-07 | $74.33 | $74.83 | $73.69 | $74.36 | 120,100 | — | — | — | — | — |
| 2017-08-04 | $75.18 | $75.49 | $74.19 | $74.33 | 80,200 | — | — | — | — | — |
| 2017-08-03 | $75.05 | $75.93 | $74.25 | $75.01 | 107,400 | — | — | — | — | — |
| 2017-08-02 | $76.51 | $77.01 | $74.84 | $74.88 | 129,600 | — | — | — | — | — |
| 2017-08-01 | $77.65 | $77.65 | $76.37 | $76.56 | 208,900 | — | — | — | — | — |
| 2017-07-31 | $73.35 | $77.62 | $73.35 | $77.02 | 299,800 | — | — | — | — | — |
| 2017-07-28 | $73.18 | $73.25 | $72.26 | $73.11 | 116,600 | — | — | — | — | — |
| 2017-07-27 | $73.16 | $73.60 | $72.71 | $73.34 | 106,700 | — | — | — | — | — |
| 2017-07-26 | $73.58 | $73.58 | $72.57 | $72.88 | 79,300 | — | — | — | — | — |
| 2017-07-25 | $72.78 | $74.28 | $72.25 | $73.24 | 170,500 | — | — | — | — | — |
| 2017-07-24 | $72.58 | $72.97 | $72.16 | $72.38 | 70,900 | — | — | — | — | — |
| 2017-07-21 | $73.13 | $73.13 | $71.66 | $72.62 | 121,700 | — | — | — | — | — |
| 2017-07-20 | $73.38 | $73.56 | $72.78 | $73.13 | 110,600 | — | — | — | — | — |
| 2017-07-19 | $72.65 | $73.20 | $72.52 | $73.15 | 85,500 | — | — | — | — | — |
| 2017-07-18 | $72.50 | $72.86 | $71.48 | $72.45 | 108,500 | — | — | — | — | — |
| 2017-07-17 | $73.20 | $73.32 | $72.49 | $72.66 | 123,600 | — | — | — | — | — |
| 2017-07-14 | $73.36 | $73.64 | $73.06 | $73.39 | 105,900 | — | — | — | — | — |
| 2017-07-13 | $73.78 | $74.71 | $72.51 | $73.44 | 163,400 | — | — | — | — | — |
| 2017-07-12 | $74.60 | $75.71 | $73.77 | $73.79 | 122,300 | — | — | — | — | — |
| 2017-07-11 | $74.50 | $74.86 | $73.87 | $74.04 | 147,000 | — | — | — | — | — |
| 2017-07-10 | $73.70 | $74.76 | $73.63 | $74.35 | 138,500 | — | — | — | — | — |
| 2017-07-07 | $72.45 | $74.09 | $72.45 | $73.98 | 131,900 | — | — | — | — | — |
| 2017-07-06 | $72.32 | $72.85 | $71.86 | $72.18 | 73,800 | — | — | — | — | — |
| 2017-07-05 | $72.25 | $72.86 | $71.60 | $72.84 | 110,100 | — | — | — | — | — |
| 2017-07-03 | $71.80 | $73.00 | $71.39 | $72.44 | 39,600 | — | — | — | — | — |
| 2017-06-30 | $71.75 | $72.24 | $71.15 | $71.37 | 66,200 | — | — | — | — | — |
| 2017-06-29 | $71.89 | $72.30 | $71.02 | $71.47 | 85,400 | — | — | — | — | — |
| 2017-06-28 | $70.57 | $72.24 | $70.57 | $71.56 | 130,400 | — | — | — | — | — |
| 2017-06-27 | $70.65 | $71.15 | $69.90 | $69.96 | 105,200 | — | — | — | — | — |
| 2017-06-26 | $70.78 | $71.25 | $70.27 | $70.64 | 97,200 | — | — | — | — | — |
| 2017-06-23 | $70.00 | $70.66 | $69.72 | $70.49 | 167,700 | — | — | — | — | — |
| 2017-06-22 | $68.79 | $70.10 | $68.10 | $69.93 | 166,500 | — | — | — | — | — |
| 2017-06-21 | $70.85 | $71.37 | $68.84 | $68.97 | 171,600 | — | — | — | — | — |
| 2017-06-20 | $70.86 | $71.61 | $70.30 | $70.86 | 112,100 | — | — | — | — | — |
| 2017-06-19 | $70.61 | $71.73 | $70.61 | $71.26 | 81,300 | — | — | — | — | — |
| 2017-06-16 | $69.90 | $70.82 | $69.42 | $70.36 | 307,000 | — | — | — | — | — |
| 2017-06-15 | $69.42 | $70.90 | $69.42 | $70.54 | 72,000 | — | — | — | — | — |
| 2017-06-14 | $72.06 | $72.06 | $69.66 | $70.26 | 93,300 | — | — | — | — | — |
| 2017-06-13 | $72.14 | $72.21 | $71.24 | $71.99 | 73,700 | — | — | — | — | — |
| 2017-06-12 | $71.75 | $72.46 | $71.50 | $71.87 | 103,700 | — | — | — | — | — |
| 2017-06-09 | $69.76 | $71.94 | $69.30 | $71.78 | 115,700 | — | — | — | — | — |
| 2017-06-08 | $67.42 | $69.71 | $67.42 | $69.45 | 82,000 | — | — | — | — | — |
| 2017-06-07 | $68.41 | $68.64 | $66.96 | $67.47 | 76,900 | — | — | — | — | — |
| 2017-06-06 | $67.13 | $68.77 | $66.58 | $68.56 | 89,600 | — | — | — | — | — |
| 2017-06-05 | $67.73 | $68.12 | $67.38 | $67.56 | 90,100 | — | — | — | — | — |
| 2017-06-02 | $67.73 | $69.12 | $67.50 | $67.87 | 71,500 | — | — | — | — | — |
| 2017-06-01 | $66.91 | $67.69 | $66.85 | $67.39 | 103,400 | — | — | — | — | — |
| 2017-05-31 | $67.63 | $67.63 | $66.05 | $66.81 | 147,900 | — | — | — | — | — |
| 2017-05-30 | $65.44 | $67.77 | $65.12 | $67.67 | 153,600 | — | — | — | $0.22 | — |
| 2017-05-26 | $65.80 | $65.99 | $65.47 | $65.89 | 90,800 | — | — | — | — | — |
| 2017-05-25 | $66.74 | $67.22 | $65.47 | $65.90 | 104,400 | — | — | — | — | — |
| 2017-05-24 | $67.11 | $67.80 | $66.33 | $66.62 | 80,900 | — | — | — | — | — |
| 2017-05-23 | $67.42 | $67.80 | $66.58 | $67.26 | 92,600 | — | — | — | — | — |
| 2017-05-22 | $67.52 | $67.82 | $66.17 | $67.22 | 114,400 | — | — | — | — | — |
| 2017-05-19 | $67.74 | $68.30 | $67.26 | $67.33 | 101,700 | — | — | — | — | — |
| 2017-05-18 | $67.33 | $67.89 | $66.92 | $67.26 | 123,700 | — | — | — | — | — |
| 2017-05-17 | $69.56 | $69.56 | $67.00 | $67.72 | 189,300 | — | — | — | — | — |
| 2017-05-16 | $70.58 | $70.61 | $69.11 | $69.56 | 120,000 | — | — | — | — | — |
| 2017-05-15 | $70.34 | $70.49 | $69.60 | $70.48 | 127,200 | — | — | — | — | — |
| 2017-05-12 | $70.27 | $70.66 | $69.69 | $69.76 | 109,600 | — | — | — | — | — |
| 2017-05-11 | $71.51 | $71.51 | $69.84 | $70.74 | 79,900 | — | — | — | — | — |
| 2017-05-10 | $71.48 | $72.28 | $70.75 | $71.58 | 165,500 | — | — | — | — | — |
| 2017-05-09 | $71.57 | $71.96 | $70.19 | $71.35 | 162,500 | — | — | — | — | — |
| 2017-05-08 | $72.63 | $72.69 | $71.49 | $71.59 | 72,900 | — | — | — | — | — |
| 2017-05-05 | $72.42 | $73.28 | $72.29 | $72.97 | 105,500 | — | — | — | — | — |
| 2017-05-04 | $72.78 | $72.78 | $71.74 | $72.45 | 125,200 | — | — | — | — | — |
| 2017-05-03 | $72.36 | $73.66 | $71.73 | $72.70 | 175,700 | — | — | — | — | — |
| 2017-05-02 | $71.00 | $74.89 | $70.51 | $72.60 | 316,600 | — | — | — | — | — |
| 2017-05-01 | $71.00 | $71.00 | $69.97 | $70.22 | 160,400 | — | — | — | — | — |
| 2017-04-28 | $70.84 | $70.95 | $69.88 | $70.65 | 144,600 | — | — | — | — | — |
| 2017-04-27 | $69.78 | $70.71 | $69.51 | $70.46 | 103,700 | — | — | — | — | — |
| 2017-04-26 | $69.71 | $71.01 | $69.71 | $69.95 | 117,100 | — | — | — | — | — |
| 2017-04-25 | $69.03 | $70.35 | $68.63 | $69.98 | 117,300 | — | — | — | — | — |
| 2017-04-24 | $68.25 | $68.82 | $67.13 | $68.41 | 171,600 | — | — | — | — | — |
| 2017-04-21 | $67.43 | $67.80 | $66.57 | $67.02 | 117,700 | — | — | — | — | — |
| 2017-04-20 | $65.85 | $67.59 | $64.96 | $67.43 | 85,600 | — | — | — | — | — |
| 2017-04-19 | $65.28 | $65.82 | $64.99 | $65.29 | 92,100 | — | — | — | — | — |
| 2017-04-18 | $63.89 | $65.38 | $63.89 | $65.10 | 98,400 | — | — | — | — | — |
| 2017-04-17 | $64.31 | $65.02 | $63.62 | $64.61 | 131,300 | — | — | — | — | — |
| 2017-04-13 | $66.88 | $67.12 | $64.03 | $64.09 | 121,600 | — | — | — | — | — |
| 2017-04-12 | $68.63 | $69.02 | $66.45 | $67.07 | 140,400 | — | — | — | — | — |
| 2017-04-11 | $67.90 | $68.90 | $67.00 | $68.85 | 68,100 | — | — | — | — | — |
| 2017-04-10 | $68.03 | $69.26 | $67.80 | $68.14 | 77,100 | — | — | — | — | — |
| 2017-04-07 | $68.30 | $68.92 | $67.75 | $67.98 | 157,000 | — | — | — | — | — |
| 2017-04-06 | $68.10 | $68.91 | $67.77 | $68.47 | 118,700 | — | — | — | — | — |
| 2017-04-05 | $70.21 | $70.94 | $68.18 | $68.23 | 111,800 | — | — | — | — | — |
| 2017-04-04 | $70.16 | $70.93 | $69.23 | $69.50 | 134,700 | — | — | — | — | — |
| 2017-04-03 | $71.25 | $71.82 | $69.49 | $70.19 | 210,300 | — | — | — | — | — |
| 2017-03-31 | $69.50 | $71.76 | $69.13 | $71.16 | 433,400 | — | — | — | — | — |
| 2017-03-30 | $66.09 | $69.77 | $66.09 | $69.73 | 299,700 | — | — | — | — | — |
| 2017-03-29 | $65.75 | $66.04 | $64.88 | $65.86 | 187,600 | — | — | — | — | — |
| 2017-03-28 | $64.30 | $66.19 | $63.89 | $66.08 | 166,000 | — | — | — | — | — |
| 2017-03-27 | $62.88 | $65.07 | $62.37 | $64.63 | 113,300 | — | — | — | — | — |
| 2017-03-24 | $63.92 | $64.70 | $63.17 | $63.57 | 79,900 | — | — | — | — | — |
| 2017-03-23 | $63.46 | $64.45 | $63.14 | $64.05 | 109,400 | — | — | — | — | — |
| 2017-03-22 | $63.92 | $64.81 | $63.23 | $63.78 | 97,700 | — | — | — | — | — |
| 2017-03-21 | $66.53 | $67.22 | $63.30 | $63.57 | 94,300 | — | — | — | — | — |
| 2017-03-20 | $66.55 | $67.24 | $65.81 | $66.10 | 71,200 | — | — | — | — | — |
| 2017-03-17 | $66.00 | $67.49 | $65.33 | $66.80 | 222,900 | — | — | — | — | — |
| 2017-03-16 | $67.05 | $67.35 | $65.14 | $65.98 | 72,400 | — | — | — | — | — |
| 2017-03-15 | $64.37 | $67.72 | $64.37 | $66.99 | 153,700 | — | — | — | — | — |
| 2017-03-14 | $63.20 | $64.43 | $63.05 | $64.22 | 75,500 | — | — | — | — | — |
| 2017-03-13 | $63.33 | $63.95 | $63.04 | $63.66 | 94,900 | — | — | — | — | — |
| 2017-03-10 | $63.28 | $63.72 | $62.53 | $63.37 | 114,400 | — | — | — | — | — |
| 2017-03-09 | $63.03 | $63.64 | $62.19 | $62.80 | 78,100 | — | — | — | — | — |
| 2017-03-08 | $64.94 | $65.38 | $63.09 | $63.14 | 58,100 | — | — | — | — | — |
| 2017-03-07 | $65.72 | $65.72 | $64.64 | $64.72 | 49,800 | — | — | — | — | — |
| 2017-03-06 | $64.89 | $66.00 | $64.67 | $65.66 | 57,900 | — | — | — | — | — |
| 2017-03-03 | $66.60 | $66.75 | $65.08 | $65.16 | 97,400 | — | — | — | — | — |
| 2017-03-02 | $68.05 | $68.49 | $66.40 | $66.41 | 122,600 | — | — | — | — | — |
| 2017-03-01 | $66.22 | $68.20 | $66.22 | $68.08 | 161,800 | — | — | — | — | — |
| 2017-02-28 | $65.72 | $66.45 | $65.02 | $65.28 | 123,400 | — | — | — | — | — |
| 2017-02-27 | $65.50 | $66.28 | $65.26 | $65.96 | 89,400 | — | — | — | $0.22 | — |
| 2017-02-24 | $65.00 | $66.39 | $65.00 | $65.79 | 66,200 | — | — | — | — | — |
| 2017-02-23 | $65.43 | $66.10 | $64.91 | $65.53 | 118,700 | — | — | — | — | — |
| 2017-02-22 | $64.85 | $65.68 | $63.74 | $65.06 | 67,800 | — | — | — | — | — |
| 2017-02-21 | $63.45 | $65.92 | $63.45 | $64.97 | 131,000 | — | — | — | — | — |
| 2017-02-17 | $64.21 | $64.69 | $62.42 | $63.50 | 176,200 | — | — | — | — | — |
| 2017-02-16 | $64.97 | $66.72 | $61.36 | $64.64 | 220,900 | — | — | — | — | — |
| 2017-02-15 | $68.75 | $69.50 | $68.60 | $69.44 | 87,700 | — | — | — | — | — |
| 2017-02-14 | $68.32 | $69.31 | $67.66 | $68.79 | 93,100 | — | — | — | — | — |
| 2017-02-13 | $68.10 | $68.50 | $67.85 | $68.35 | 85,500 | — | — | — | — | — |
| 2017-02-10 | $67.41 | $68.05 | $66.65 | $67.91 | 38,100 | — | — | — | — | — |
| 2017-02-09 | $65.88 | $67.53 | $65.88 | $67.19 | 61,100 | — | — | — | — | — |
| 2017-02-08 | $66.21 | $66.37 | $65.24 | $65.76 | 42,200 | — | — | — | — | — |
| 2017-02-07 | $66.94 | $68.10 | $66.41 | $66.74 | 145,000 | — | — | — | — | — |
| 2017-02-06 | $67.43 | $67.54 | $66.46 | $67.03 | 33,800 | — | — | — | — | — |
| 2017-02-03 | $66.51 | $67.59 | $66.46 | $67.59 | 45,200 | — | — | — | — | — |
| 2017-02-02 | $67.01 | $67.38 | $65.82 | $66.11 | 37,800 | — | — | — | — | — |
| 2017-02-01 | $68.46 | $68.56 | $67.00 | $67.43 | 76,400 | — | — | — | — | — |
| 2017-01-31 | $66.43 | $68.02 | $65.40 | $67.91 | 139,400 | — | — | — | — | — |
| 2017-01-30 | $66.63 | $67.01 | $65.61 | $66.59 | 83,800 | — | — | — | — | — |
| 2017-01-27 | $67.52 | $67.95 | $67.00 | $67.73 | 50,400 | — | — | — | — | — |
| 2017-01-26 | $68.09 | $68.39 | $66.66 | $67.40 | 46,800 | — | — | — | — | — |
| 2017-01-25 | $66.97 | $68.27 | $66.44 | $68.09 | 49,100 | — | — | — | — | — |
| 2017-01-24 | $64.97 | $66.99 | $64.67 | $66.77 | 45,400 | — | — | — | — | — |
| 2017-01-23 | $65.72 | $65.72 | $64.52 | $64.92 | 52,100 | — | — | — | — | — |
| 2017-01-20 | $65.73 | $66.30 | $65.17 | $65.66 | 58,000 | — | — | — | — | — |
| 2017-01-19 | $66.35 | $67.17 | $65.58 | $65.80 | 49,100 | — | — | — | — | — |
| 2017-01-18 | $66.88 | $67.02 | $65.76 | $66.30 | 53,700 | — | — | — | — | — |
| 2017-01-17 | $67.50 | $67.50 | $66.26 | $66.59 | 36,300 | — | — | — | — | — |
| 2017-01-13 | $66.88 | $67.99 | $66.88 | $67.68 | 45,600 | — | — | — | — | — |
| 2017-01-12 | $68.31 | $68.31 | $65.80 | $66.83 | 50,100 | — | — | — | — | — |
| 2017-01-11 | $66.71 | $68.54 | $65.87 | $68.49 | 101,400 | — | — | — | — | — |
| 2017-01-10 | $66.52 | $66.92 | $66.04 | $66.65 | 65,300 | — | — | — | — | — |
| 2017-01-09 | $67.24 | $67.43 | $66.15 | $66.23 | 99,000 | — | — | — | — | — |
| 2017-01-06 | $68.04 | $68.04 | $67.35 | $67.39 | 60,600 | — | — | — | — | — |
| 2017-01-05 | $69.06 | $69.06 | $67.67 | $68.02 | 64,600 | — | — | — | — | — |
| 2017-01-04 | $68.19 | $69.15 | $67.74 | $68.77 | 118,200 | — | — | — | — | — |
| 2017-01-03 | $68.25 | $68.55 | $67.23 | $67.90 | 62,400 | — | — | — | — | — |
| 2016-12-30 | $68.40 | $68.81 | $67.01 | $67.36 | 61,800 | — | — | — | — | — |
| 2016-12-29 | $69.10 | $69.10 | $68.17 | $68.50 | 47,100 | — | — | — | — | — |
| 2016-12-28 | $69.11 | $69.24 | $68.55 | $68.78 | 112,200 | — | — | — | — | — |
| 2016-12-27 | $68.42 | $69.17 | $67.51 | $69.08 | 102,600 | — | — | — | — | — |
| 2016-12-23 | $68.50 | $68.68 | $67.28 | $68.35 | 60,100 | — | — | — | — | — |
| 2016-12-22 | $68.33 | $68.93 | $67.96 | $68.50 | 70,800 | — | — | — | — | — |
| 2016-12-21 | $68.58 | $68.92 | $68.27 | $68.54 | 73,100 | — | — | — | — | — |
| 2016-12-20 | $67.97 | $68.83 | $66.97 | $68.53 | 84,700 | — | — | — | — | — |
| 2016-12-19 | $65.41 | $68.34 | $65.41 | $67.86 | 171,200 | — | — | — | — | — |
| 2016-12-16 | $66.04 | $66.83 | $65.55 | $65.61 | 396,700 | — | — | — | — | — |
| 2016-12-15 | $65.26 | $66.18 | $64.82 | $65.97 | 69,400 | — | — | — | — | — |
| 2016-12-14 | $66.63 | $67.09 | $65.17 | $65.33 | 65,100 | — | — | — | — | — |
| 2016-12-13 | $67.19 | $67.26 | $65.90 | $66.75 | 71,800 | — | — | — | — | — |
| 2016-12-12 | $67.00 | $67.53 | $66.46 | $66.96 | 79,300 | — | — | — | — | — |
| 2016-12-09 | $66.08 | $67.03 | $65.52 | $66.99 | 169,200 | — | — | — | — | — |
| 2016-12-08 | $65.65 | $66.42 | $65.23 | $66.08 | 81,400 | — | — | — | — | — |
| 2016-12-07 | $64.30 | $65.56 | $63.82 | $65.36 | 147,200 | — | — | — | — | — |
| 2016-12-06 | $62.85 | $64.81 | $62.50 | $64.24 | 203,200 | — | — | — | — | — |
| 2016-12-05 | $61.51 | $62.64 | $61.33 | $62.53 | 148,100 | — | — | — | — | — |
| 2016-12-02 | $61.58 | $61.82 | $60.87 | $61.08 | 82,200 | — | — | — | — | — |
| 2016-12-01 | $60.98 | $61.84 | $60.32 | $61.79 | 178,800 | — | — | — | — | — |
| 2016-11-30 | $60.90 | $61.12 | $60.23 | $60.80 | 156,000 | — | — | — | — | — |
| 2016-11-29 | $60.41 | $60.74 | $59.81 | $60.33 | 109,300 | — | — | — | $0.21 | — |
| 2016-11-28 | $61.33 | $61.91 | $60.43 | $60.59 | 151,100 | — | — | — | — | — |
| 2016-11-25 | $61.28 | $61.69 | $60.75 | $61.65 | 60,100 | — | — | — | — | — |
| 2016-11-23 | $60.54 | $61.21 | $60.24 | $60.89 | 136,700 | — | — | — | — | — |
| 2016-11-22 | $59.92 | $60.92 | $59.51 | $60.73 | 172,000 | — | — | — | — | — |
| 2016-11-21 | $60.11 | $60.18 | $59.09 | $59.54 | 113,000 | — | — | — | — | — |
| 2016-11-18 | $59.34 | $59.89 | $59.34 | $59.68 | 98,500 | — | — | — | — | — |
| 2016-11-17 | $59.59 | $60.13 | $59.03 | $59.19 | 65,300 | — | — | — | — | — |
| 2016-11-16 | $59.93 | $60.36 | $59.54 | $59.59 | 112,200 | — | — | — | — | — |
| 2016-11-15 | $59.59 | $60.74 | $59.51 | $59.93 | 99,400 | — | — | — | — | — |
| 2016-11-14 | $60.05 | $61.46 | $59.66 | $60.21 | 166,300 | — | — | — | — | — |
| 2016-11-11 | $59.24 | $60.08 | $58.80 | $59.55 | 239,600 | — | — | — | — | — |
| 2016-11-10 | $57.96 | $59.85 | $57.29 | $59.39 | 291,600 | — | — | — | — | — |
| 2016-11-09 | $54.82 | $57.58 | $54.82 | $56.95 | 233,900 | — | — | — | — | — |
| 2016-11-08 | $55.46 | $55.74 | $54.87 | $55.03 | 74,900 | — | — | — | — | — |
| 2016-11-07 | $55.60 | $56.31 | $55.10 | $55.51 | 218,200 | — | — | — | — | — |
| 2016-11-04 | $53.31 | $55.54 | $52.80 | $54.60 | 131,800 | — | — | — | — | — |
| 2016-11-03 | $52.00 | $53.96 | $52.00 | $53.18 | 179,400 | — | — | — | — | — |
| 2016-11-02 | $53.39 | $53.81 | $52.82 | $52.84 | 85,000 | — | — | — | — | — |
| 2016-11-01 | $54.11 | $54.30 | $52.91 | $53.45 | 123,400 | — | — | — | — | — |
| 2016-10-31 | $54.01 | $54.48 | $53.44 | $54.12 | 73,500 | — | — | — | — | — |
| 2016-10-28 | $54.17 | $54.35 | $53.69 | $53.73 | 95,400 | — | — | — | — | — |
| 2016-10-27 | $54.45 | $54.50 | $53.93 | $54.20 | 79,600 | — | — | — | — | — |
| 2016-10-26 | $54.04 | $54.81 | $54.04 | $54.30 | 102,900 | — | — | — | — | — |
| 2016-10-25 | $55.42 | $55.94 | $54.28 | $54.34 | 63,300 | — | — | — | — | — |
| 2016-10-24 | $55.52 | $56.16 | $55.40 | $55.56 | 56,500 | — | — | — | — | — |
| 2016-10-21 | $55.30 | $55.65 | $55.04 | $55.07 | 78,100 | — | — | — | — | — |
| 2016-10-20 | $56.03 | $56.40 | $55.72 | $55.79 | 107,600 | — | — | — | — | — |
| 2016-10-19 | $56.43 | $56.75 | $56.02 | $56.26 | 128,100 | — | — | — | — | — |
| 2016-10-18 | $56.95 | $56.95 | $56.10 | $56.26 | 64,700 | — | — | — | — | — |
| 2016-10-17 | $55.81 | $56.53 | $55.18 | $56.27 | 71,600 | — | — | — | — | — |
| 2016-10-14 | $56.14 | $57.11 | $55.75 | $55.97 | 92,800 | — | — | — | — | — |
| 2016-10-13 | $55.38 | $56.43 | $55.08 | $55.97 | 111,300 | — | — | — | — | — |
| 2016-10-12 | $55.49 | $56.57 | $54.50 | $55.86 | 52,200 | — | — | — | — | — |
| 2016-10-11 | $56.05 | $56.05 | $54.95 | $55.53 | 74,000 | — | — | — | — | — |
| 2016-10-10 | $56.67 | $57.00 | $56.06 | $56.26 | 68,500 | — | — | — | — | — |
| 2016-10-07 | $56.73 | $56.73 | $56.11 | $56.24 | 86,100 | — | — | — | — | — |
| 2016-10-06 | $56.99 | $57.04 | $56.15 | $56.83 | 49,000 | — | — | — | — | — |
| 2016-10-05 | $56.70 | $57.35 | $56.02 | $57.20 | 92,800 | — | — | — | — | — |
| 2016-10-04 | $56.45 | $57.03 | $56.02 | $56.16 | 72,000 | — | — | — | — | — |
| 2016-10-03 | $56.62 | $56.86 | $56.16 | $56.27 | 90,900 | — | — | — | — | — |
| 2016-09-30 | $56.23 | $57.26 | $56.19 | $56.82 | 154,200 | — | — | — | — | — |
| 2016-09-29 | $56.73 | $57.07 | $55.96 | $56.07 | 76,000 | — | — | — | — | — |
| 2016-09-28 | $55.89 | $57.04 | $55.89 | $56.98 | 91,400 | — | — | — | — | — |
| 2016-09-27 | $55.81 | $55.97 | $55.12 | $55.78 | 90,200 | — | — | — | — | — |
| 2016-09-26 | $55.83 | $56.45 | $55.68 | $55.94 | 131,200 | — | — | — | — | — |
| 2016-09-23 | $56.44 | $57.47 | $56.21 | $56.44 | 133,500 | — | — | — | — | — |
| 2016-09-22 | $56.29 | $57.09 | $55.84 | $57.07 | 87,700 | — | — | — | — | — |
| 2016-09-21 | $55.75 | $56.11 | $54.99 | $55.85 | 77,100 | — | — | — | — | — |
| 2016-09-20 | $55.26 | $55.53 | $54.86 | $55.37 | 103,100 | — | — | — | — | — |
| 2016-09-19 | $55.35 | $56.05 | $54.33 | $54.95 | 105,200 | — | — | — | — | — |
| 2016-09-16 | $55.05 | $55.48 | $54.87 | $55.00 | 193,700 | — | — | — | — | — |
| 2016-09-15 | $55.00 | $55.40 | $54.71 | $55.03 | 108,400 | — | — | — | — | — |
| 2016-09-14 | $55.12 | $55.34 | $54.27 | $54.86 | 143,400 | — | — | — | — | — |
| 2016-09-13 | $54.73 | $55.41 | $54.38 | $55.00 | 283,300 | — | — | — | — | — |
| 2016-09-12 | $54.63 | $55.45 | $54.03 | $55.32 | 194,800 | — | — | — | — | — |
| 2016-09-09 | $55.53 | $55.61 | $54.92 | $55.10 | 268,400 | — | — | — | — | — |
| 2016-09-08 | $55.13 | $56.31 | $54.79 | $56.03 | 150,700 | — | — | — | — | — |
| 2016-09-07 | $54.47 | $55.25 | $54.18 | $55.21 | 125,100 | — | — | — | — | — |
| 2016-09-06 | $54.83 | $54.83 | $54.03 | $54.37 | 60,300 | — | — | — | — | — |
| 2016-09-02 | $54.67 | $54.86 | $53.92 | $54.56 | 111,900 | — | — | — | — | — |
| 2016-09-01 | $54.03 | $54.61 | $53.37 | $54.20 | 125,100 | — | — | — | — | — |
| 2016-08-31 | $54.84 | $54.94 | $53.20 | $53.90 | 176,100 | — | — | — | — | — |
| 2016-08-30 | $54.43 | $55.47 | $54.10 | $55.04 | 153,300 | — | — | — | $0.21 | — |
| 2016-08-29 | $54.46 | $54.50 | $54.03 | $54.44 | 77,000 | — | — | — | — | — |
| 2016-08-26 | $54.01 | $54.43 | $53.77 | $54.37 | 195,700 | — | — | — | — | — |
| 2016-08-25 | $52.89 | $54.02 | $52.67 | $53.98 | 138,400 | — | — | — | — | — |
| 2016-08-24 | $52.82 | $52.96 | $52.31 | $52.93 | 121,900 | — | — | — | — | — |
| 2016-08-23 | $53.19 | $53.63 | $52.87 | $52.91 | 48,300 | — | — | — | — | — |
| 2016-08-22 | $52.39 | $52.80 | $52.02 | $52.79 | 69,500 | — | — | — | — | — |
| 2016-08-19 | $52.83 | $52.83 | $52.38 | $52.75 | 52,500 | — | — | — | — | — |
| 2016-08-18 | $52.87 | $52.95 | $52.05 | $52.94 | 85,900 | — | — | — | — | — |
| 2016-08-17 | $52.50 | $53.06 | $52.39 | $52.69 | 108,500 | — | — | — | — | — |
| 2016-08-16 | $52.58 | $52.88 | $52.08 | $52.62 | 108,700 | — | — | — | — | — |
| 2016-08-15 | $52.44 | $52.78 | $52.44 | $52.54 | 72,700 | — | — | — | — | — |
| 2016-08-12 | $51.85 | $52.36 | $51.54 | $52.14 | 112,100 | — | — | — | — | — |
| 2016-08-11 | $50.78 | $52.13 | $50.73 | $51.95 | 132,300 | — | — | — | — | — |
| 2016-08-10 | $50.42 | $50.74 | $50.08 | $50.62 | 133,200 | — | — | — | — | — |
| 2016-08-09 | $50.50 | $50.82 | $49.91 | $50.42 | 253,700 | — | — | — | — | — |
| 2016-08-08 | $49.92 | $50.88 | $49.92 | $50.50 | 238,200 | — | — | — | — | — |
| 2016-08-05 | $49.83 | $50.40 | $49.58 | $49.89 | 220,500 | — | — | — | — | — |
| 2016-08-04 | $50.50 | $50.88 | $49.55 | $49.58 | 248,300 | — | — | — | — | — |
| 2016-08-03 | $46.50 | $52.00 | $46.50 | $50.50 | 723,000 | — | — | — | — | — |
| 2016-08-02 | $45.90 | $46.61 | $45.75 | $46.10 | 267,900 | — | — | — | — | — |
| 2016-08-01 | $45.82 | $46.26 | $45.35 | $45.96 | 254,900 | — | — | — | — | — |
| 2016-07-29 | $45.74 | $46.33 | $45.51 | $45.75 | 130,600 | — | — | — | — | — |
| 2016-07-28 | $46.48 | $46.55 | $45.73 | $45.95 | 158,500 | — | — | — | — | — |
| 2016-07-27 | $46.44 | $46.64 | $45.90 | $46.54 | 235,400 | — | — | — | — | — |
| 2016-07-26 | $46.01 | $46.64 | $46.01 | $46.25 | 209,200 | — | — | — | — | — |
| 2016-07-25 | $46.48 | $46.94 | $45.89 | $45.95 | 113,000 | — | — | — | — | — |
| 2016-07-22 | $46.70 | $47.10 | $46.41 | $46.66 | 116,800 | — | — | — | — | — |
| 2016-07-21 | $47.34 | $47.83 | $46.60 | $46.72 | 87,200 | — | — | — | — | — |
| 2016-07-20 | $47.12 | $47.88 | $46.59 | $47.36 | 71,300 | — | — | — | — | — |
| 2016-07-19 | $47.63 | $47.63 | $46.97 | $47.04 | 59,300 | — | — | — | — | — |
| 2016-07-18 | $47.79 | $48.24 | $47.33 | $47.93 | 93,300 | — | — | — | — | — |
| 2016-07-15 | $48.16 | $48.31 | $47.58 | $47.99 | 235,200 | — | — | — | — | — |
| 2016-07-14 | $48.43 | $48.48 | $47.59 | $47.84 | 126,100 | — | — | — | — | — |
| 2016-07-13 | $48.42 | $48.46 | $47.65 | $47.89 | 87,500 | — | — | — | — | — |
| 2016-07-12 | $47.24 | $48.53 | $46.99 | $48.17 | 120,500 | — | — | — | — | — |
| 2016-07-11 | $46.20 | $46.98 | $46.20 | $46.63 | 84,500 | — | — | — | — | — |
| 2016-07-08 | $44.57 | $46.08 | $44.33 | $45.82 | 103,900 | — | — | — | — | — |
| 2016-07-07 | $43.97 | $44.89 | $43.41 | $44.03 | 147,400 | — | — | — | — | — |
| 2016-07-06 | $43.53 | $44.24 | $43.19 | $43.93 | 98,100 | — | — | — | — | — |
| 2016-07-05 | $44.75 | $44.75 | $43.52 | $43.97 | 109,800 | — | — | — | — | — |
| 2016-07-01 | $44.19 | $45.22 | $44.11 | $44.87 | 131,700 | — | — | — | — | — |
| 2016-06-30 | $43.90 | $44.43 | $43.23 | $44.39 | 161,100 | — | — | — | — | — |
| 2016-06-29 | $43.95 | $44.39 | $43.33 | $43.91 | 105,300 | — | — | — | — | — |
| 2016-06-28 | $43.50 | $43.79 | $42.88 | $43.36 | 130,400 | — | — | — | — | — |
| 2016-06-27 | $44.41 | $44.41 | $42.56 | $42.83 | 160,600 | — | — | — | — | — |
| 2016-06-24 | $45.88 | $46.02 | $44.56 | $44.99 | 436,200 | — | — | — | — | — |
| 2016-06-23 | $47.84 | $48.32 | $47.38 | $48.02 | 204,700 | — | — | — | — | — |
| 2016-06-22 | $47.48 | $48.06 | $46.78 | $47.29 | 137,600 | — | — | — | — | — |
| 2016-06-21 | $48.36 | $49.12 | $46.98 | $47.39 | 93,900 | — | — | — | — | — |
| 2016-06-20 | $48.69 | $49.10 | $48.34 | $48.36 | 78,900 | — | — | — | — | — |
| 2016-06-17 | $47.64 | $48.60 | $47.64 | $47.86 | 166,300 | — | — | — | — | — |
| 2016-06-16 | $46.95 | $47.75 | $46.27 | $47.56 | 78,500 | — | — | — | — | — |
| 2016-06-15 | $47.56 | $48.20 | $47.03 | $47.46 | 91,000 | — | — | — | — | — |
| 2016-06-14 | $48.41 | $48.84 | $47.11 | $47.50 | 99,000 | — | — | — | — | — |
| 2016-06-13 | $48.65 | $49.08 | $47.70 | $47.80 | 78,400 | — | — | — | — | — |
| 2016-06-10 | $49.48 | $49.73 | $48.30 | $48.74 | 120,100 | — | — | — | — | — |
| 2016-06-09 | $50.50 | $50.51 | $49.56 | $50.15 | 118,800 | — | — | — | — | — |
| 2016-06-08 | $51.11 | $51.17 | $50.69 | $50.91 | 172,300 | — | — | — | — | — |
| 2016-06-07 | $51.18 | $51.60 | $50.72 | $50.92 | 106,900 | — | — | — | — | — |
| 2016-06-06 | $50.14 | $51.44 | $49.73 | $51.32 | 123,200 | — | — | — | — | — |
| 2016-06-03 | $50.50 | $50.50 | $49.60 | $49.91 | 121,800 | — | — | — | — | — |
| 2016-06-02 | $50.76 | $50.83 | $49.95 | $50.39 | 154,900 | — | — | — | — | — |
| 2016-06-01 | $50.32 | $51.11 | $49.23 | $50.97 | 126,500 | — | — | — | — | — |
| 2016-05-31 | $50.44 | $50.76 | $50.24 | $50.57 | 133,800 | — | — | — | — | — |
| 2016-05-27 | $49.66 | $50.57 | $49.48 | $50.24 | 96,700 | — | — | — | $0.21 | — |
| 2016-05-26 | $50.58 | $50.58 | $49.18 | $49.80 | 97,500 | — | — | — | — | — |
| 2016-05-25 | $49.48 | $50.38 | $49.16 | $49.74 | 87,700 | — | — | — | — | — |
| 2016-05-24 | $48.19 | $49.36 | $47.57 | $49.23 | 121,600 | — | — | — | — | — |
| 2016-05-23 | $48.11 | $48.82 | $47.22 | $47.86 | 87,400 | — | — | — | — | — |
| 2016-05-20 | $47.53 | $48.24 | $47.09 | $48.12 | 113,900 | — | — | — | — | — |
| 2016-05-19 | $47.09 | $47.67 | $46.41 | $47.32 | 117,500 | — | — | — | — | — |
| 2016-05-18 | $47.22 | $48.24 | $47.06 | $47.55 | 163,500 | — | — | — | — | — |
| 2016-05-17 | $47.55 | $48.61 | $47.11 | $47.43 | 234,200 | — | — | — | — | — |
| 2016-05-16 | $47.50 | $48.43 | $47.28 | $47.60 | 99,800 | — | — | — | — | — |
| 2016-05-13 | $47.80 | $48.47 | $47.13 | $47.16 | 120,700 | — | — | — | — | — |
| 2016-05-12 | $48.26 | $48.87 | $47.14 | $48.04 | 183,200 | — | — | — | — | — |
| 2016-05-11 | $47.29 | $49.46 | $47.16 | $48.02 | 181,300 | — | — | — | — | — |
| 2016-05-10 | $46.14 | $47.67 | $46.14 | $47.18 | 160,300 | — | — | — | — | — |
| 2016-05-09 | $46.82 | $47.34 | $45.79 | $46.14 | 219,600 | — | — | — | — | — |
| 2016-05-06 | $46.98 | $47.16 | $45.87 | $46.98 | 288,900 | — | — | — | — | — |
| 2016-05-05 | $48.17 | $49.51 | $44.60 | $47.04 | 773,500 | — | — | — | — | — |
| 2016-05-04 | $57.50 | $57.79 | $56.14 | $56.28 | 106,700 | — | — | — | — | — |
| 2016-05-03 | $58.60 | $59.25 | $57.18 | $57.85 | 140,000 | — | — | — | — | — |
| 2016-05-02 | $58.70 | $59.45 | $58.40 | $59.33 | 100,400 | — | — | — | — | — |
| 2016-04-29 | $58.64 | $59.57 | $57.83 | $58.58 | 80,400 | — | — | — | — | — |
| 2016-04-28 | $60.00 | $60.47 | $58.49 | $58.68 | 61,100 | — | — | — | — | — |
| 2016-04-27 | $59.89 | $60.44 | $59.67 | $60.19 | 76,900 | — | — | — | — | — |
| 2016-04-26 | $59.32 | $60.25 | $58.71 | $60.10 | 99,600 | — | — | — | — | — |
| 2016-04-25 | $59.22 | $59.48 | $58.52 | $59.12 | 68,900 | — | — | — | — | — |
| 2016-04-22 | $59.20 | $59.79 | $59.06 | $59.65 | 87,100 | — | — | — | — | — |
| 2016-04-21 | $59.46 | $59.60 | $59.01 | $59.09 | 54,700 | — | — | — | — | — |
| 2016-04-20 | $59.06 | $59.70 | $58.81 | $59.11 | 67,900 | — | — | — | — | — |
| 2016-04-19 | $59.00 | $59.33 | $58.48 | $59.14 | 72,300 | — | — | — | — | — |
| 2016-04-18 | $58.72 | $58.87 | $58.06 | $58.66 | 73,300 | — | — | — | — | — |
| 2016-04-15 | $57.94 | $58.69 | $57.60 | $58.25 | 64,600 | — | — | — | — | — |
| 2016-04-14 | $58.53 | $58.60 | $57.65 | $58.16 | 90,700 | — | — | — | — | — |
| 2016-04-13 | $57.59 | $58.52 | $57.05 | $58.39 | 155,500 | — | — | — | — | — |
| 2016-04-12 | $56.48 | $57.48 | $55.94 | $57.11 | 82,700 | — | — | — | — | — |
| 2016-04-11 | $56.61 | $57.54 | $56.29 | $56.33 | 44,800 | — | — | — | — | — |
| 2016-04-08 | $55.94 | $57.52 | $55.87 | $56.20 | 55,500 | — | — | — | — | — |
| 2016-04-07 | $55.77 | $56.36 | $54.87 | $55.40 | 84,400 | — | — | — | — | — |
| 2016-04-06 | $56.31 | $56.54 | $55.11 | $56.30 | 133,500 | — | — | — | — | — |
| 2016-04-05 | $56.67 | $57.13 | $56.13 | $56.39 | 134,800 | — | — | — | — | — |
| 2016-04-04 | $58.57 | $58.71 | $57.24 | $57.32 | 117,400 | — | — | — | — | — |
| 2016-04-01 | $57.20 | $58.81 | $56.57 | $58.58 | 122,800 | — | — | — | — | — |
| 2016-03-31 | $58.11 | $58.33 | $57.02 | $57.68 | 130,600 | — | — | — | — | — |
| 2016-03-30 | $58.83 | $59.04 | $57.71 | $58.14 | 114,000 | — | — | — | — | — |
| 2016-03-29 | $56.98 | $58.68 | $56.67 | $58.56 | 160,200 | — | — | — | — | — |
| 2016-03-28 | $58.01 | $58.01 | $56.40 | $57.29 | 89,900 | — | — | — | — | — |
| 2016-03-24 | $56.38 | $57.96 | $55.29 | $57.96 | 166,400 | — | — | — | — | — |
| 2016-03-23 | $58.31 | $58.98 | $56.68 | $56.76 | 102,300 | — | — | — | — | — |
| 2016-03-22 | $58.66 | $59.98 | $57.56 | $58.56 | 103,200 | — | — | — | — | — |
| 2016-03-21 | $59.63 | $59.88 | $58.35 | $59.08 | 242,300 | — | — | — | — | — |
| 2016-03-18 | $63.81 | $63.82 | $59.72 | $60.12 | 676,600 | — | — | — | — | — |
| 2016-03-17 | $56.79 | $59.39 | $56.79 | $58.35 | 160,100 | — | — | — | — | — |
| 2016-03-16 | $55.27 | $56.93 | $55.27 | $56.64 | 142,900 | — | — | — | — | — |
| 2016-03-15 | $55.71 | $56.03 | $55.00 | $55.55 | 121,300 | — | — | — | — | — |
| 2016-03-14 | $56.96 | $57.08 | $55.88 | $56.41 | 79,500 | — | — | — | — | — |
| 2016-03-11 | $54.67 | $57.42 | $54.41 | $57.26 | 109,900 | — | — | — | — | — |
| 2016-03-10 | $57.35 | $57.35 | $53.09 | $54.13 | 218,100 | — | — | — | — | — |
| 2016-03-09 | $56.12 | $57.85 | $55.36 | $57.15 | 144,800 | — | — | — | — | — |
| 2016-03-08 | $58.61 | $58.61 | $55.72 | $55.76 | 172,800 | — | — | — | — | — |
| 2016-03-07 | $57.10 | $59.02 | $56.96 | $58.91 | 256,900 | — | — | — | $0.21 | — |
| 2016-03-04 | $57.89 | $58.48 | $56.95 | $57.35 | 256,700 | — | — | — | — | — |
| 2016-03-03 | $55.39 | $59.41 | $54.87 | $57.89 | 507,300 | — | — | — | — | — |
| 2016-03-02 | $53.24 | $55.44 | $52.91 | $55.35 | 353,300 | — | — | — | — | — |
| 2016-03-01 | $52.30 | $53.59 | $51.94 | $53.50 | 165,100 | — | — | — | — | — |
| 2016-02-29 | $52.12 | $52.50 | $51.45 | $51.88 | 184,900 | — | — | — | — | — |
| 2016-02-26 | $51.54 | $52.29 | $51.05 | $51.88 | 164,200 | — | — | — | — | — |
| 2016-02-25 | $45.00 | $51.30 | $45.00 | $50.99 | 345,300 | — | — | — | — | — |
| 2016-02-24 | $43.42 | $43.92 | $42.84 | $43.27 | 201,800 | — | — | — | — | — |
| 2016-02-23 | $44.12 | $44.90 | $43.48 | $43.85 | 90,300 | — | — | — | — | — |
| 2016-02-22 | $44.48 | $45.11 | $44.26 | $44.34 | 64,900 | — | — | — | — | — |
| 2016-02-19 | $43.63 | $44.11 | $42.81 | $43.94 | 71,800 | — | — | — | — | — |
| 2016-02-18 | $44.63 | $45.03 | $43.32 | $43.78 | 91,500 | — | — | — | — | — |
| 2016-02-17 | $43.53 | $45.30 | $43.53 | $44.47 | 118,700 | — | — | — | — | — |
| 2016-02-16 | $42.69 | $43.45 | $42.11 | $43.14 | 64,500 | — | — | — | — | — |
| 2016-02-12 | $40.71 | $42.38 | $40.38 | $42.23 | 77,500 | — | — | — | — | — |
| 2016-02-11 | $40.40 | $40.83 | $39.90 | $40.22 | 163,600 | — | — | — | — | — |
| 2016-02-10 | $40.95 | $41.83 | $40.49 | $41.08 | 84,900 | — | — | — | — | — |
| 2016-02-09 | $41.32 | $41.62 | $39.90 | $40.67 | 77,000 | — | — | — | — | — |
| 2016-02-08 | $41.92 | $42.33 | $41.09 | $41.93 | 82,600 | — | — | — | — | — |
| 2016-02-05 | $43.27 | $43.42 | $42.28 | $42.33 | 99,900 | — | — | — | — | — |
| 2016-02-04 | $41.87 | $43.93 | $41.87 | $43.27 | 100,800 | — | — | — | — | — |
| 2016-02-03 | $42.18 | $42.26 | $40.79 | $41.98 | 89,000 | — | — | — | — | — |
| 2016-02-02 | $41.58 | $41.79 | $40.81 | $41.61 | 95,700 | — | — | — | — | — |
| 2016-02-01 | $43.83 | $43.83 | $41.73 | $42.12 | 180,600 | — | — | — | — | — |
| 2016-01-29 | $42.86 | $44.51 | $42.86 | $44.47 | 235,800 | — | — | — | — | — |
| 2016-01-28 | $42.31 | $43.00 | $41.87 | $42.53 | 122,500 | — | — | — | — | — |
| 2016-01-27 | $41.50 | $42.55 | $41.20 | $41.59 | 94,800 | — | — | — | — | — |
| 2016-01-26 | $40.32 | $42.13 | $39.99 | $41.71 | 99,500 | — | — | — | — | — |
| 2016-01-25 | $40.62 | $40.76 | $39.83 | $40.00 | 106,200 | — | — | — | — | — |
| 2016-01-22 | $40.95 | $42.32 | $40.05 | $40.74 | 140,300 | — | — | — | — | — |
| 2016-01-21 | $39.84 | $41.11 | $39.42 | $40.34 | 161,400 | — | — | — | — | — |
| 2016-01-20 | $39.33 | $40.10 | $37.53 | $39.75 | 216,800 | — | — | — | — | — |
| 2016-01-19 | $41.21 | $41.21 | $39.09 | $39.93 | 322,200 | — | — | — | — | — |
| 2016-01-15 | $40.20 | $40.98 | $39.60 | $40.77 | 123,500 | — | — | — | — | — |
| 2016-01-14 | $41.19 | $41.78 | $40.32 | $41.22 | 138,000 | — | — | — | — | — |
| 2016-01-13 | $42.69 | $43.30 | $40.95 | $41.08 | 133,700 | — | — | — | — | — |
| 2016-01-12 | $43.66 | $43.85 | $41.63 | $42.69 | 187,000 | — | — | — | — | — |
| 2016-01-11 | $44.44 | $44.46 | $43.11 | $43.36 | 211,100 | — | — | — | — | — |
| 2016-01-08 | $45.29 | $45.69 | $44.08 | $44.38 | 198,300 | — | — | — | — | — |
| 2016-01-07 | $45.90 | $46.46 | $44.61 | $45.13 | 194,300 | — | — | — | — | — |
| 2016-01-06 | $42.81 | $48.11 | $42.41 | $47.16 | 626,800 | — | — | — | — | — |
| 2016-01-05 | $42.96 | $43.46 | $41.13 | $43.32 | 232,200 | — | — | — | — | — |
| 2016-01-04 | $43.19 | $43.49 | $42.45 | $42.97 | 154,500 | — | — | — | — | — |
| 2015-12-31 | $44.61 | $44.80 | $43.82 | $43.84 | 79,300 | — | — | — | — | — |
| 2015-12-30 | $44.74 | $45.57 | $44.44 | $44.63 | 67,600 | — | — | — | — | — |
| 2015-12-29 | $44.60 | $45.03 | $43.97 | $44.96 | 89,400 | — | — | — | — | — |
| 2015-12-28 | $44.87 | $45.26 | $44.03 | $44.36 | 93,200 | — | — | — | — | — |
| 2015-12-24 | $44.99 | $45.47 | $44.91 | $45.21 | 83,300 | — | — | — | — | — |
| 2015-12-23 | $45.38 | $45.47 | $44.71 | $45.02 | 172,100 | — | — | — | — | — |
| 2015-12-22 | $43.50 | $45.02 | $43.17 | $44.89 | 74,900 | — | — | — | — | — |
| 2015-12-21 | $43.81 | $44.10 | $43.10 | $43.43 | 105,800 | — | — | — | — | — |
| 2015-12-18 | $43.95 | $44.03 | $43.06 | $43.58 | 394,700 | — | — | — | — | — |
| 2015-12-17 | $45.08 | $45.17 | $43.95 | $44.04 | 113,700 | — | — | — | — | — |
| 2015-12-16 | $44.50 | $45.08 | $44.26 | $44.95 | 123,300 | — | — | — | — | — |
| 2015-12-15 | $44.98 | $45.16 | $44.12 | $44.30 | 118,700 | — | — | — | — | — |
| 2015-12-14 | $45.46 | $45.87 | $44.27 | $44.72 | 148,200 | — | — | — | — | — |
| 2015-12-11 | $45.44 | $45.77 | $45.14 | $45.48 | 118,400 | — | — | — | — | — |
| 2015-12-10 | $45.99 | $46.76 | $45.99 | $46.16 | 88,200 | — | — | — | — | — |
| 2015-12-09 | $46.84 | $47.25 | $45.70 | $46.04 | 306,400 | — | — | — | — | — |
| 2015-12-08 | $48.13 | $48.39 | $47.17 | $47.28 | 124,500 | — | — | — | — | — |
| 2015-12-07 | $50.52 | $50.52 | $48.61 | $48.71 | 215,400 | — | — | — | — | — |
| 2015-12-04 | $50.28 | $51.01 | $49.93 | $50.78 | 195,200 | — | — | — | — | — |
| 2015-12-03 | $51.60 | $51.74 | $50.20 | $50.26 | 93,100 | — | — | — | — | — |
| 2015-12-02 | $51.19 | $52.09 | $51.05 | $51.55 | 277,200 | — | — | — | — | — |
| 2015-12-01 | $50.41 | $51.60 | $50.35 | $51.32 | 167,700 | — | — | — | — | — |
| 2015-11-30 | $50.07 | $50.49 | $49.72 | $50.14 | 197,700 | — | — | — | — | — |
| 2015-11-27 | $50.10 | $50.22 | $49.43 | $50.01 | 62,900 | — | — | — | — | — |
| 2015-11-25 | $51.07 | $51.99 | $49.96 | $50.19 | 125,400 | — | — | — | $0.20 | — |
| 2015-11-24 | $49.66 | $51.50 | $49.26 | $51.30 | 139,400 | — | — | — | — | — |
| 2015-11-23 | $49.12 | $49.95 | $48.85 | $49.74 | 76,700 | — | — | — | — | — |
| 2015-11-20 | $49.41 | $49.47 | $48.86 | $49.09 | 171,500 | — | — | — | — | — |
| 2015-11-19 | $49.25 | $49.37 | $48.83 | $49.10 | 111,600 | — | — | — | — | — |
| 2015-11-18 | $49.20 | $49.58 | $48.80 | $49.25 | 240,100 | — | — | — | — | — |
| 2015-11-17 | $49.15 | $49.63 | $48.59 | $49.10 | 166,200 | — | — | — | — | — |
| 2015-11-16 | $49.04 | $49.79 | $48.54 | $49.21 | 280,100 | — | — | — | — | — |
| 2015-11-13 | $49.05 | $49.67 | $48.85 | $49.06 | 230,200 | — | — | — | — | — |
| 2015-11-12 | $50.21 | $50.74 | $49.02 | $49.19 | 108,100 | — | — | — | — | — |
| 2015-11-11 | $51.48 | $51.48 | $50.24 | $50.79 | 93,700 | — | — | — | — | — |
| 2015-11-10 | $50.91 | $51.27 | $49.95 | $51.25 | 135,800 | — | — | — | — | — |
| 2015-11-09 | $51.39 | $51.39 | $50.10 | $51.08 | 127,000 | — | — | — | — | — |
| 2015-11-06 | $51.33 | $51.94 | $50.59 | $51.38 | 134,800 | — | — | — | — | — |
| 2015-11-05 | $51.84 | $52.29 | $50.84 | $51.67 | 133,700 | — | — | — | — | — |
| 2015-11-04 | $51.97 | $52.49 | $51.59 | $51.84 | 179,600 | — | — | — | — | — |
| 2015-11-03 | $51.41 | $52.90 | $51.18 | $51.94 | 213,500 | — | — | — | — | — |
| 2015-11-02 | $49.03 | $52.33 | $48.87 | $51.36 | 318,400 | — | — | — | — | — |
| 2015-10-30 | $48.25 | $50.97 | $47.88 | $49.11 | 372,100 | — | — | — | — | — |
| 2015-10-29 | $44.64 | $50.10 | $44.64 | $48.33 | 637,600 | — | — | — | — | — |
| 2015-10-28 | $43.22 | $44.15 | $42.97 | $43.77 | 256,300 | — | — | — | — | — |
| 2015-10-27 | $43.87 | $44.47 | $42.71 | $43.18 | 159,100 | — | — | — | — | — |
| 2015-10-26 | $44.91 | $45.32 | $44.07 | $44.27 | 165,700 | — | — | — | — | — |
| 2015-10-23 | $45.94 | $46.22 | $44.83 | $45.01 | 189,900 | — | — | — | — | — |
| 2015-10-22 | $44.16 | $46.52 | $43.85 | $45.71 | 199,000 | — | — | — | — | — |
| 2015-10-21 | $45.00 | $45.13 | $43.99 | $44.02 | 121,300 | — | — | — | — | — |
| 2015-10-20 | $44.67 | $45.51 | $44.54 | $44.87 | 95,100 | — | — | — | — | — |
| 2015-10-19 | $44.82 | $45.26 | $44.27 | $44.81 | 85,100 | — | — | — | — | — |
| 2015-10-16 | $46.51 | $47.17 | $44.59 | $44.99 | 120,800 | — | — | — | — | — |
| 2015-10-15 | $45.94 | $46.57 | $45.10 | $46.45 | 106,700 | — | — | — | — | — |
| 2015-10-14 | $45.91 | $46.30 | $45.12 | $45.83 | 122,500 | — | — | — | — | — |
| 2015-10-13 | $45.99 | $46.69 | $45.64 | $45.79 | 129,700 | — | — | — | — | — |
| 2015-10-12 | $47.25 | $47.32 | $45.85 | $46.20 | 77,900 | — | — | — | — | — |
| 2015-10-09 | $46.63 | $47.76 | $46.23 | $47.22 | 190,700 | — | — | — | — | — |
| 2015-10-08 | $44.70 | $46.62 | $44.22 | $46.46 | 195,400 | — | — | — | — | — |
| 2015-10-07 | $43.52 | $44.98 | $43.48 | $44.77 | 206,600 | — | — | — | — | — |
| 2015-10-06 | $43.37 | $44.64 | $43.01 | $43.24 | 235,200 | — | — | — | — | — |
| 2015-10-05 | $40.82 | $43.62 | $40.81 | $43.32 | 323,100 | — | — | — | — | — |
| 2015-10-02 | $38.32 | $40.71 | $38.32 | $40.56 | 553,500 | — | — | — | — | — |
| 2015-10-01 | $39.32 | $39.32 | $38.20 | $38.34 | 225,800 | — | — | — | — | — |
| 2015-09-30 | $38.90 | $39.47 | $38.59 | $39.17 | 219,900 | — | — | — | — | — |
| 2015-09-29 | $39.24 | $39.24 | $38.08 | $38.61 | 150,600 | — | — | — | — | — |
| 2015-09-28 | $40.46 | $40.62 | $38.99 | $39.11 | 171,600 | — | — | — | — | — |
| 2015-09-25 | $41.12 | $41.27 | $40.42 | $40.71 | 132,200 | — | — | — | — | — |
| 2015-09-24 | $40.47 | $41.02 | $39.56 | $40.79 | 170,700 | — | — | — | — | — |
| 2015-09-23 | $42.25 | $42.28 | $40.42 | $40.62 | 156,000 | — | — | — | — | — |
| 2015-09-22 | $43.22 | $43.22 | $41.67 | $42.07 | 153,700 | — | — | — | — | — |
| 2015-09-21 | $44.07 | $44.58 | $43.37 | $43.64 | 131,600 | — | — | — | — | — |
| 2015-09-18 | $43.82 | $44.12 | $43.36 | $43.80 | 343,900 | — | — | — | — | — |
| 2015-09-17 | $44.25 | $44.79 | $43.90 | $44.31 | 200,600 | — | — | — | — | — |
| 2015-09-16 | $43.65 | $44.64 | $43.52 | $44.29 | 101,300 | — | — | — | — | — |
| 2015-09-15 | $43.12 | $44.01 | $42.93 | $43.76 | 110,200 | — | — | — | — | — |
| 2015-09-14 | $44.06 | $44.06 | $42.78 | $43.04 | 78,700 | — | — | — | — | — |
| 2015-09-11 | $44.16 | $44.35 | $43.53 | $44.03 | 105,200 | — | — | — | — | — |
| 2015-09-10 | $44.37 | $44.95 | $43.90 | $44.47 | 165,400 | — | — | — | — | — |
| 2015-09-09 | $45.22 | $45.22 | $44.31 | $44.36 | 192,000 | — | — | — | — | — |
| 2015-09-08 | $44.98 | $45.14 | $44.31 | $44.80 | 132,400 | — | — | — | — | — |
| 2015-09-04 | $44.09 | $44.41 | $43.42 | $44.19 | 191,900 | — | — | — | — | — |
| 2015-09-03 | $44.56 | $44.99 | $44.05 | $44.58 | 130,600 | — | — | — | — | — |
| 2015-09-02 | $45.77 | $45.77 | $44.35 | $44.71 | 218,900 | — | — | — | — | — |
| 2015-09-01 | $46.59 | $47.31 | $45.18 | $45.36 | 209,900 | — | — | — | — | — |
| 2015-08-31 | $46.76 | $47.68 | $46.08 | $47.44 | 134,300 | — | — | — | — | — |
| 2015-08-28 | $45.50 | $47.35 | $45.04 | $47.05 | 208,000 | — | — | — | — | — |
| 2015-08-27 | $45.50 | $46.56 | $44.75 | $45.47 | 307,000 | — | — | — | $0.20 | — |
| 2015-08-26 | $44.63 | $45.30 | $44.01 | $45.25 | 166,700 | — | — | — | — | — |
| 2015-08-25 | $46.05 | $46.05 | $43.82 | $43.91 | 272,300 | — | — | — | — | — |
| 2015-08-24 | $43.79 | $46.51 | $43.79 | $44.74 | 358,500 | — | — | — | — | — |
| 2015-08-21 | $47.46 | $47.96 | $46.90 | $47.03 | 333,300 | — | — | — | — | — |
| 2015-08-20 | $49.45 | $49.45 | $48.34 | $48.35 | 154,900 | — | — | — | — | — |
| 2015-08-19 | $50.46 | $50.46 | $49.55 | $49.80 | 172,000 | — | — | — | — | — |
| 2015-08-18 | $51.14 | $51.46 | $50.62 | $50.71 | 143,600 | — | — | — | — | — |
| 2015-08-17 | $51.33 | $51.70 | $50.68 | $51.42 | 65,200 | — | — | — | — | — |
| 2015-08-14 | $50.66 | $51.80 | $50.65 | $51.46 | 99,700 | — | — | — | — | — |
| 2015-08-13 | $50.89 | $51.23 | $50.39 | $50.74 | 114,000 | — | — | — | — | — |
| 2015-08-12 | $50.20 | $51.28 | $49.82 | $51.03 | 112,800 | — | — | — | — | — |
| 2015-08-11 | $50.68 | $51.05 | $50.15 | $50.48 | 122,900 | — | — | — | — | — |
| 2015-08-10 | $50.48 | $51.60 | $50.36 | $51.52 | 148,700 | — | — | — | — | — |
| 2015-08-07 | $50.24 | $50.89 | $49.82 | $50.31 | 149,200 | — | — | — | — | — |
| 2015-08-06 | $49.94 | $50.64 | $49.30 | $50.44 | 269,800 | — | — | — | — | — |
| 2015-08-05 | $50.20 | $50.43 | $49.37 | $49.74 | 124,100 | — | — | — | — | — |
| 2015-08-04 | $50.49 | $50.79 | $49.55 | $49.84 | 209,200 | — | — | — | — | — |
| 2015-08-03 | $50.83 | $51.20 | $49.64 | $49.88 | 427,700 | — | — | — | — | — |
| 2015-07-31 | $52.02 | $52.97 | $50.45 | $50.68 | 300,900 | — | — | — | — | — |
| 2015-07-30 | $51.43 | $51.98 | $51.11 | $51.70 | 115,800 | — | — | — | — | — |
| 2015-07-29 | $50.97 | $51.98 | $50.84 | $51.59 | 251,400 | — | — | — | — | — |
| 2015-07-28 | $50.46 | $51.05 | $50.12 | $50.74 | 119,100 | — | — | — | — | — |
| 2015-07-27 | $50.56 | $50.58 | $50.06 | $50.25 | 268,900 | — | — | — | — | — |
| 2015-07-24 | $52.54 | $52.68 | $50.87 | $50.96 | 287,400 | — | — | — | — | — |
| 2015-07-23 | $53.04 | $53.55 | $52.53 | $52.70 | 287,000 | — | — | — | — | — |
| 2015-07-22 | $53.15 | $53.42 | $52.84 | $53.08 | 109,000 | — | — | — | — | — |
| 2015-07-21 | $53.67 | $53.94 | $52.97 | $53.22 | 186,700 | — | — | — | — | — |
| 2015-07-20 | $54.14 | $54.59 | $53.62 | $53.74 | 110,500 | — | — | — | — | — |
| 2015-07-17 | $54.67 | $54.67 | $53.91 | $54.21 | 137,300 | — | — | — | — | — |
| 2015-07-16 | $54.90 | $55.81 | $54.45 | $54.84 | 174,100 | — | — | — | — | — |
| 2015-07-15 | $54.78 | $55.11 | $53.89 | $54.52 | 250,100 | — | — | — | — | — |
| 2015-07-14 | $54.85 | $55.11 | $54.68 | $54.89 | 135,600 | — | — | — | — | — |
| 2015-07-13 | $54.86 | $55.08 | $54.42 | $55.01 | 181,500 | — | — | — | — | — |
| 2015-07-10 | $55.04 | $55.04 | $54.14 | $54.50 | 200,800 | — | — | — | — | — |
| 2015-07-09 | $53.81 | $55.20 | $53.58 | $54.47 | 270,000 | — | — | — | — | — |
| 2015-07-08 | $54.01 | $54.34 | $52.65 | $53.19 | 151,500 | — | — | — | — | — |
| 2015-07-07 | $55.37 | $55.37 | $53.73 | $54.46 | 143,400 | — | — | — | — | — |
| 2015-07-06 | $55.98 | $56.28 | $54.76 | $55.19 | 99,700 | — | — | — | — | — |
| 2015-07-02 | $57.22 | $57.22 | $56.01 | $56.28 | 72,700 | — | — | — | — | — |
| 2015-07-01 | $57.71 | $57.84 | $56.63 | $56.95 | 117,400 | — | — | — | — | — |
| 2015-06-30 | $57.51 | $57.68 | $56.87 | $57.22 | 156,300 | — | — | — | — | — |
| 2015-06-29 | $58.80 | $59.20 | $57.09 | $57.27 | 140,300 | — | — | — | — | — |
| 2015-06-26 | $58.95 | $59.29 | $58.70 | $59.11 | 314,500 | — | — | — | — | — |
| 2015-06-25 | $59.56 | $59.56 | $58.72 | $58.94 | 97,300 | — | — | — | — | — |
| 2015-06-24 | $59.48 | $59.78 | $59.29 | $59.50 | 96,800 | — | — | — | — | — |
| 2015-06-23 | $59.38 | $59.63 | $59.20 | $59.60 | 99,700 | — | — | — | — | — |
| 2015-06-22 | $59.71 | $59.98 | $59.37 | $59.54 | 85,100 | — | — | — | — | — |
| 2015-06-19 | $59.68 | $59.72 | $59.40 | $59.52 | 211,100 | — | — | — | — | — |
| 2015-06-18 | $59.61 | $59.87 | $59.21 | $59.61 | 124,900 | — | — | — | — | — |
| 2015-06-17 | $59.61 | $59.78 | $59.17 | $59.50 | 66,500 | — | — | — | — | — |
| 2015-06-16 | $59.52 | $59.74 | $59.26 | $59.51 | 200,400 | — | — | — | — | — |
| 2015-06-15 | $59.79 | $59.92 | $59.31 | $59.71 | 93,300 | — | — | — | — | — |
| 2015-06-12 | $60.23 | $60.74 | $60.02 | $60.29 | 161,700 | — | — | — | — | — |
| 2015-06-11 | $60.23 | $60.60 | $60.06 | $60.37 | 142,200 | — | — | — | — | — |
| 2015-06-10 | $59.75 | $60.31 | $59.75 | $60.01 | 122,200 | — | — | — | — | — |
| 2015-06-09 | $59.50 | $59.71 | $59.18 | $59.42 | 109,400 | — | — | — | — | — |
| 2015-06-08 | $60.10 | $60.30 | $59.45 | $59.49 | 115,200 | — | — | — | — | — |
| 2015-06-05 | $59.78 | $60.43 | $59.38 | $60.28 | 86,600 | — | — | — | — | — |
| 2015-06-04 | $60.35 | $60.73 | $59.96 | $60.11 | 116,600 | — | — | — | — | — |
| 2015-06-03 | $60.69 | $60.95 | $60.28 | $60.72 | 179,100 | — | — | — | — | — |
| 2015-06-02 | $60.36 | $60.92 | $59.89 | $60.36 | 147,700 | — | — | — | — | — |
| 2015-06-01 | $60.79 | $60.79 | $59.80 | $60.31 | 152,300 | — | — | — | — | — |
| 2015-05-29 | $61.44 | $61.44 | $60.44 | $60.48 | 113,800 | — | — | — | — | — |
| 2015-05-28 | $61.56 | $61.78 | $61.15 | $61.64 | 110,600 | — | — | — | $0.20 | — |
| 2015-05-27 | $61.67 | $62.12 | $61.45 | $61.97 | 88,100 | — | — | — | — | — |
| 2015-05-26 | $62.13 | $62.13 | $61.30 | $61.66 | 95,800 | — | — | — | — | — |
| 2015-05-22 | $63.63 | $63.89 | $62.50 | $62.52 | 66,000 | — | — | — | — | — |
| 2015-05-21 | $63.37 | $64.50 | $62.92 | $63.87 | 149,600 | — | — | — | — | — |
| 2015-05-20 | $62.71 | $63.67 | $62.50 | $63.52 | 162,200 | — | — | — | — | — |
| 2015-05-19 | $63.77 | $63.98 | $62.31 | $62.70 | 196,400 | — | — | — | — | — |
| 2015-05-18 | $62.01 | $63.89 | $61.89 | $63.88 | 298,000 | — | — | — | — | — |
| 2015-05-15 | $63.50 | $63.87 | $61.97 | $62.17 | 324,900 | — | — | — | — | — |
| 2015-05-14 | $63.07 | $63.80 | $62.58 | $63.66 | 189,300 | — | — | — | — | — |
| 2015-05-13 | $62.32 | $62.97 | $62.05 | $62.64 | 136,700 | — | — | — | — | — |
| 2015-05-12 | $61.94 | $62.51 | $60.85 | $62.25 | 209,900 | — | — | — | — | — |
| 2015-05-11 | $62.22 | $63.07 | $62.11 | $62.12 | 204,700 | — | — | — | — | — |
| 2015-05-08 | $62.67 | $63.36 | $62.39 | $62.46 | 292,200 | — | — | — | — | — |
| 2015-05-07 | $60.76 | $62.42 | $60.28 | $62.02 | 227,500 | — | — | — | — | — |
| 2015-05-06 | $60.99 | $61.69 | $59.90 | $60.83 | 248,200 | — | — | — | — | — |
| 2015-05-05 | $62.10 | $62.62 | $60.95 | $61.15 | 190,700 | — | — | — | — | — |
| 2015-05-04 | $62.25 | $62.93 | $62.18 | $62.37 | 153,000 | — | — | — | — | — |
| 2015-05-01 | $64.07 | $64.61 | $61.59 | $62.10 | 361,500 | — | — | — | — | — |
| 2015-04-30 | $67.88 | $68.18 | $63.14 | $64.01 | 455,700 | — | — | — | — | — |
| 2015-04-29 | $67.22 | $68.28 | $66.94 | $68.08 | 142,100 | — | — | — | — | — |
| 2015-04-28 | $66.82 | $67.59 | $66.50 | $67.41 | 219,100 | — | — | — | — | — |
| 2015-04-27 | $67.03 | $67.42 | $66.36 | $66.87 | 162,800 | — | — | — | — | — |
| 2015-04-24 | $67.25 | $67.29 | $66.51 | $66.65 | 102,700 | — | — | — | — | — |
| 2015-04-23 | $67.88 | $67.96 | $66.83 | $67.26 | 207,500 | — | — | — | — | — |
| 2015-04-22 | $65.75 | $68.40 | $65.35 | $67.87 | 552,300 | — | — | — | — | — |
| 2015-04-21 | $68.00 | $68.06 | $64.54 | $65.33 | 439,600 | — | — | — | — | — |
| 2015-04-20 | $67.80 | $68.31 | $67.26 | $67.93 | 129,200 | — | — | — | — | — |
| 2015-04-17 | $68.10 | $68.10 | $67.27 | $67.49 | 133,000 | — | — | — | — | — |
| 2015-04-16 | $68.64 | $68.81 | $68.18 | $68.55 | 97,100 | — | — | — | — | — |
| 2015-04-15 | $68.94 | $69.26 | $68.50 | $68.76 | 236,500 | — | — | — | — | — |
| 2015-04-14 | $67.84 | $68.71 | $67.58 | $68.58 | 231,800 | — | — | — | — | — |
| 2015-04-13 | $66.72 | $67.96 | $66.72 | $67.86 | 424,400 | — | — | — | — | — |
| 2015-04-10 | $67.06 | $67.34 | $66.53 | $67.09 | 137,200 | — | — | — | — | — |
| 2015-04-09 | $67.51 | $67.57 | $66.38 | $66.81 | 174,600 | — | — | — | — | — |
| 2015-04-08 | $67.68 | $68.08 | $67.28 | $67.52 | 207,100 | — | — | — | — | — |
| 2015-04-07 | $67.75 | $68.39 | $67.21 | $67.54 | 246,700 | — | — | — | — | — |
| 2015-04-06 | $66.56 | $68.06 | $66.56 | $67.73 | 396,100 | — | — | — | — | — |
| 2015-04-02 | $65.96 | $67.78 | $65.96 | $66.75 | 255,100 | — | — | — | — | — |
| 2015-04-01 | $65.84 | $66.27 | $65.40 | $65.89 | 220,500 | — | — | — | — | — |
| 2015-03-31 | $66.26 | $66.26 | $65.27 | $65.95 | 152,000 | — | — | — | — | — |
| 2015-03-30 | $66.04 | $66.62 | $65.59 | $66.47 | 147,000 | — | — | — | — | — |
| 2015-03-27 | $65.12 | $65.79 | $64.40 | $65.68 | 141,900 | — | — | — | — | — |
| 2015-03-26 | $65.49 | $65.76 | $64.98 | $65.10 | 178,300 | — | — | — | — | — |
| 2015-03-25 | $66.82 | $67.33 | $65.51 | $65.54 | 180,000 | — | — | — | — | — |
| 2015-03-24 | $66.52 | $67.12 | $66.50 | $66.81 | 154,500 | — | — | — | — | — |
| 2015-03-23 | $67.20 | $67.73 | $66.73 | $66.73 | 147,200 | — | — | — | — | — |
| 2015-03-20 | $67.60 | $68.03 | $67.00 | $67.30 | 266,200 | — | — | — | — | — |
| 2015-03-19 | $70.00 | $70.00 | $67.43 | $67.55 | 606,300 | — | — | — | — | — |
| 2015-03-18 | $68.69 | $70.23 | $68.32 | $70.07 | 157,800 | — | — | — | — | — |
| 2015-03-17 | $68.00 | $68.81 | $67.90 | $68.69 | 192,100 | — | — | — | — | — |
| 2015-03-16 | $67.79 | $68.14 | $67.32 | $68.14 | 130,700 | — | — | — | — | — |
| 2015-03-13 | $67.28 | $67.75 | $66.86 | $67.51 | 149,200 | — | — | — | — | — |
| 2015-03-12 | $66.86 | $67.74 | $66.71 | $67.68 | 172,200 | — | — | — | — | — |
| 2015-03-11 | $65.60 | $66.53 | $65.40 | $66.46 | 167,700 | — | — | — | — | — |
| 2015-03-10 | $65.27 | $65.77 | $65.13 | $65.65 | 183,900 | — | — | — | — | — |
| 2015-03-09 | $65.72 | $65.91 | $65.27 | $65.66 | 118,000 | — | — | — | — | — |
| 2015-03-06 | $66.07 | $66.51 | $65.60 | $65.61 | 216,400 | — | — | — | — | — |
| 2015-03-05 | $65.97 | $66.89 | $65.52 | $66.52 | 234,300 | — | — | — | — | — |
| 2015-03-04 | $66.63 | $66.82 | $65.92 | $66.00 | 145,400 | — | — | — | — | — |
| 2015-03-03 | $66.52 | $67.00 | $66.38 | $66.82 | 205,400 | — | — | — | — | — |
| 2015-03-02 | $65.90 | $66.86 | $65.41 | $66.62 | 213,000 | — | — | — | — | — |
| 2015-02-27 | $66.07 | $66.25 | $65.72 | $65.77 | 201,200 | — | — | — | — | — |
| 2015-02-26 | $65.74 | $66.39 | $65.19 | $65.96 | 384,200 | — | — | — | $0.20 | — |
| 2015-02-25 | $65.45 | $66.31 | $65.40 | $65.78 | 415,400 | — | — | — | — | — |
| 2015-02-24 | $65.42 | $65.73 | $65.06 | $65.36 | 228,300 | — | — | — | — | — |
| 2015-02-23 | $65.59 | $66.36 | $64.65 | $65.52 | 507,700 | — | — | — | — | — |
| 2015-02-20 | $66.70 | $67.19 | $65.64 | $65.92 | 588,100 | — | — | — | — | — |
| 2015-02-19 | $64.22 | $64.92 | $63.92 | $64.69 | 163,900 | — | — | — | — | — |
| 2015-02-18 | $63.86 | $64.64 | $63.86 | $64.54 | 141,600 | — | — | — | — | — |
| 2015-02-17 | $63.18 | $64.19 | $63.00 | $63.81 | 114,400 | — | — | — | — | — |
| 2015-02-13 | $63.26 | $63.57 | $62.89 | $63.37 | 131,300 | — | — | — | — | — |
| 2015-02-12 | $63.33 | $63.60 | $62.97 | $63.09 | 186,100 | — | — | — | — | — |
| 2015-02-11 | $64.03 | $64.94 | $62.86 | $62.98 | 393,900 | — | — | — | — | — |
| 2015-02-10 | $62.57 | $62.99 | $61.76 | $62.87 | 121,700 | — | — | — | — | — |
| 2015-02-09 | $61.90 | $62.65 | $61.77 | $62.21 | 109,200 | — | — | — | — | — |
| 2015-02-06 | $62.55 | $63.05 | $61.77 | $62.12 | 141,500 | — | — | — | — | — |
| 2015-02-05 | $61.93 | $62.78 | $61.73 | $62.36 | 116,500 | — | — | — | — | — |
| 2015-02-04 | $61.69 | $62.37 | $61.26 | $61.84 | 117,100 | — | — | — | — | — |
| 2015-02-03 | $60.56 | $62.03 | $60.56 | $61.76 | 310,500 | — | — | — | — | — |
| 2015-02-02 | $59.49 | $60.64 | $58.99 | $60.42 | 373,200 | — | — | — | — | — |
| 2015-01-30 | $59.66 | $60.53 | $59.11 | $59.33 | 153,900 | — | — | — | — | — |
| 2015-01-29 | $60.50 | $60.58 | $59.64 | $60.07 | 239,100 | — | — | — | — | — |
| 2015-01-28 | $61.35 | $61.81 | $60.18 | $60.48 | 145,400 | — | — | — | — | — |
| 2015-01-27 | $60.69 | $61.47 | $60.49 | $61.10 | 195,700 | — | — | — | — | — |
| 2015-01-26 | $61.22 | $61.63 | $60.75 | $61.24 | 238,900 | — | — | — | — | — |
| 2015-01-23 | $61.25 | $61.55 | $60.50 | $61.11 | 158,000 | — | — | — | — | — |
| 2015-01-22 | $61.60 | $61.71 | $60.81 | $61.30 | 271,100 | — | — | — | — | — |
| 2015-01-21 | $61.75 | $62.17 | $60.67 | $61.10 | 176,900 | — | — | — | — | — |
| 2015-01-20 | $63.76 | $63.93 | $61.24 | $62.17 | 185,600 | — | — | — | — | — |
| 2015-01-16 | $63.54 | $63.90 | $62.95 | $63.70 | 171,500 | — | — | — | — | — |
| 2015-01-15 | $64.14 | $65.17 | $63.00 | $63.83 | 250,900 | — | — | — | — | — |
| 2015-01-14 | $61.52 | $65.01 | $61.52 | $63.90 | 498,300 | — | — | — | — | — |
| 2015-01-13 | $61.00 | $61.70 | $59.81 | $60.83 | 138,000 | — | — | — | — | — |
| 2015-01-12 | $60.65 | $60.95 | $59.96 | $60.37 | 91,000 | — | — | — | — | — |
| 2015-01-09 | $60.99 | $61.37 | $60.67 | $60.76 | 81,600 | — | — | — | — | — |
| 2015-01-08 | $59.99 | $61.16 | $59.73 | $60.85 | 105,300 | — | — | — | — | — |
| 2015-01-07 | $60.14 | $60.14 | $59.05 | $59.51 | 126,800 | — | — | — | — | — |
| 2015-01-06 | $61.50 | $61.68 | $59.79 | $59.88 | 168,600 | — | — | — | — | — |
| 2015-01-05 | $61.89 | $62.27 | $61.19 | $61.50 | 173,400 | — | — | — | — | — |
| 2015-01-02 | $62.86 | $63.03 | $61.37 | $62.27 | 88,200 | — | — | — | — | — |
| 2014-12-31 | $63.83 | $63.85 | $62.72 | $62.76 | 72,700 | — | — | — | — | — |
| 2014-12-30 | $63.32 | $63.67 | $62.72 | $63.59 | 89,100 | — | — | — | — | — |
| 2014-12-29 | $62.88 | $63.72 | $62.69 | $63.56 | 66,800 | — | — | — | — | — |
| 2014-12-26 | $62.49 | $63.14 | $62.13 | $62.83 | 58,000 | — | — | — | — | — |
| 2014-12-24 | $61.93 | $62.32 | $61.44 | $62.10 | 50,300 | — | — | — | — | — |
| 2014-12-23 | $61.31 | $62.14 | $61.20 | $61.72 | 101,800 | — | — | — | — | — |
| 2014-12-22 | $60.48 | $61.19 | $60.26 | $61.10 | 80,000 | — | — | — | — | — |
| 2014-12-19 | $60.36 | $60.93 | $60.15 | $60.42 | 337,900 | — | — | — | — | — |
| 2014-12-18 | $60.70 | $60.77 | $59.56 | $60.45 | 224,500 | — | — | — | — | — |
| 2014-12-17 | $60.23 | $61.21 | $59.90 | $61.00 | 160,600 | — | — | — | — | — |
| 2014-12-16 | $60.04 | $61.96 | $59.92 | $60.09 | 121,600 | — | — | — | — | — |
| 2014-12-15 | $61.49 | $61.52 | $59.93 | $60.33 | 186,800 | — | — | — | — | — |
| 2014-12-12 | $62.27 | $62.45 | $61.21 | $61.34 | 229,800 | — | — | — | — | — |
| 2014-12-11 | $63.59 | $64.02 | $62.71 | $63.07 | 176,300 | — | — | — | — | — |
| 2014-12-10 | $64.69 | $64.87 | $63.00 | $63.30 | 187,500 | — | — | — | — | — |
| 2014-12-09 | $63.21 | $65.05 | $63.21 | $65.01 | 167,300 | — | — | — | — | — |
| 2014-12-08 | $65.26 | $65.77 | $63.90 | $64.05 | 166,800 | — | — | — | — | — |
| 2014-12-05 | $63.51 | $65.18 | $63.51 | $65.16 | 195,300 | — | — | — | — | — |
| 2014-12-04 | $64.69 | $65.41 | $62.90 | $63.60 | 177,800 | — | — | — | — | — |
| 2014-12-03 | $63.41 | $65.52 | $63.32 | $64.79 | 115,400 | — | — | — | — | — |
| 2014-12-02 | $63.19 | $64.31 | $62.91 | $63.48 | 144,000 | — | — | — | — | — |
| 2014-12-01 | $64.40 | $64.40 | $62.89 | $63.24 | 89,500 | — | — | — | — | — |
| 2014-11-28 | $65.55 | $65.90 | $64.38 | $64.52 | 62,800 | — | — | — | — | — |
| 2014-11-26 | $66.30 | $66.60 | $65.32 | $65.62 | 91,200 | — | — | — | — | — |
| 2014-11-25 | $66.05 | $66.41 | $65.39 | $66.12 | 80,500 | — | — | — | — | — |
| 2014-11-24 | $65.30 | $66.10 | $65.22 | $65.87 | 152,700 | — | — | — | — | — |
| 2014-11-21 | $66.15 | $66.32 | $65.13 | $65.27 | 87,600 | — | — | — | — | — |
| 2014-11-20 | $64.71 | $65.61 | $64.71 | $65.31 | 73,100 | — | — | — | — | — |
| 2014-11-19 | $65.89 | $65.89 | $64.87 | $65.12 | 110,200 | — | — | — | — | — |
| 2014-11-18 | $66.10 | $66.50 | $65.64 | $65.74 | 87,300 | — | — | — | — | — |
| 2014-11-17 | $66.63 | $66.72 | $66.02 | $66.08 | 66,800 | — | — | — | — | — |
| 2014-11-14 | $67.07 | $67.37 | $66.35 | $66.62 | 158,000 | — | — | — | — | — |
| 2014-11-13 | $67.27 | $67.78 | $66.64 | $67.00 | 192,600 | — | — | — | — | — |
| 2014-11-12 | $66.12 | $67.25 | $66.12 | $67.04 | 129,800 | — | — | — | — | — |
| 2014-11-11 | $66.03 | $66.71 | $65.87 | $66.54 | 115,800 | — | — | — | — | — |
| 2014-11-10 | $65.95 | $66.23 | $65.12 | $65.95 | 102,100 | — | — | — | — | — |
| 2014-11-07 | $65.90 | $65.90 | $65.26 | $65.83 | 81,300 | — | — | — | — | — |
| 2014-11-06 | $64.63 | $65.94 | $64.63 | $65.83 | 226,500 | — | — | — | — | — |
| 2014-11-05 | $64.15 | $64.88 | $63.38 | $64.38 | 154,500 | — | — | — | — | — |
| 2014-11-04 | $64.71 | $64.84 | $63.52 | $63.72 | 141,600 | — | — | — | — | — |
| 2014-11-03 | $64.68 | $65.31 | $64.22 | $64.92 | 362,200 | — | — | — | — | — |
| 2014-10-31 | $66.60 | $66.60 | $64.52 | $64.53 | 306,600 | — | — | — | — | — |
| 2014-10-30 | $62.85 | $66.16 | $62.41 | $65.47 | 201,700 | — | — | — | — | — |
| 2014-10-29 | $63.70 | $64.20 | $63.16 | $63.53 | 126,000 | — | — | — | — | — |
| 2014-10-28 | $61.39 | $63.67 | $61.25 | $63.65 | 245,100 | — | — | — | — | — |
| 2014-10-27 | $60.84 | $61.14 | $59.82 | $61.03 | 106,200 | — | — | — | — | — |
| 2014-10-24 | $60.96 | $61.34 | $60.34 | $61.00 | 356,400 | — | — | — | — | — |
| 2014-10-23 | $60.76 | $61.65 | $60.51 | $61.04 | 535,500 | — | — | — | — | — |
| 2014-10-22 | $61.65 | $62.20 | $60.20 | $60.30 | 95,400 | — | — | — | — | — |
| 2014-10-21 | $60.51 | $61.57 | $60.28 | $61.53 | 221,200 | — | — | — | — | — |
| 2014-10-20 | $60.14 | $60.63 | $59.70 | $60.31 | 141,700 | — | — | — | — | — |
| 2014-10-17 | $60.41 | $60.82 | $60.00 | $60.22 | 125,600 | — | — | — | — | — |
| 2014-10-16 | $57.82 | $59.99 | $57.41 | $59.70 | 205,400 | — | — | — | — | — |
| 2014-10-15 | $58.11 | $59.35 | $57.15 | $58.71 | 287,300 | — | — | — | — | — |
| 2014-10-14 | $58.58 | $59.62 | $58.25 | $58.50 | 173,500 | — | — | — | — | — |
| 2014-10-13 | $59.55 | $59.91 | $58.11 | $58.21 | 181,000 | — | — | — | — | — |
| 2014-10-10 | $59.90 | $60.37 | $59.22 | $59.37 | 175,000 | — | — | — | — | — |
| 2014-10-09 | $61.95 | $62.07 | $60.18 | $60.20 | 154,300 | — | — | — | — | — |
| 2014-10-08 | $61.02 | $62.12 | $60.45 | $62.01 | 106,800 | — | — | — | — | — |
| 2014-10-07 | $61.94 | $61.94 | $61.01 | $61.02 | 132,300 | — | — | — | — | — |
| 2014-10-06 | $62.52 | $63.00 | $62.18 | $62.40 | 86,600 | — | — | — | — | — |
| 2014-10-03 | $62.04 | $62.76 | $61.59 | $62.34 | 104,200 | — | — | — | — | — |
| 2014-10-02 | $60.70 | $62.09 | $60.52 | $61.58 | 130,900 | — | — | — | — | — |
| 2014-10-01 | $60.54 | $60.65 | $59.43 | $60.46 | 226,500 | — | — | — | — | — |
| 2014-09-30 | $61.35 | $61.43 | $60.32 | $60.53 | 201,200 | — | — | — | — | — |
| 2014-09-29 | $61.53 | $61.59 | $61.12 | $61.43 | 119,500 | — | — | — | — | — |
| 2014-09-26 | $62.26 | $62.51 | $61.74 | $62.07 | 126,000 | — | — | — | — | — |
| 2014-09-25 | $63.25 | $63.51 | $62.59 | $62.69 | 379,200 | — | — | — | — | — |
| 2014-09-24 | $63.17 | $63.61 | $62.76 | $63.42 | 132,200 | — | — | — | — | — |
| 2014-09-23 | $63.43 | $63.85 | $62.96 | $63.03 | 76,100 | — | — | — | — | — |
| 2014-09-22 | $64.73 | $64.73 | $63.62 | $63.79 | 97,200 | — | — | — | — | — |
| 2014-09-19 | $64.97 | $65.36 | $64.51 | $64.82 | 289,200 | — | — | — | — | — |
| 2014-09-18 | $65.17 | $65.32 | $64.69 | $65.01 | 169,600 | — | — | — | — | — |
| 2014-09-17 | $65.50 | $65.83 | $64.91 | $65.10 | 192,200 | — | — | — | — | — |
| 2014-09-16 | $66.26 | $66.44 | $65.67 | $65.67 | 143,800 | — | — | — | — | — |
| 2014-09-15 | $68.16 | $68.59 | $66.23 | $66.40 | 165,200 | — | — | — | — | — |
| 2014-09-12 | $68.42 | $68.49 | $67.62 | $68.30 | 175,400 | — | — | — | — | — |
| 2014-09-11 | $67.83 | $68.47 | $67.75 | $68.33 | 122,800 | — | — | — | — | — |
| 2014-09-10 | $68.13 | $68.57 | $67.77 | $68.00 | 203,300 | — | — | — | — | — |
| 2014-09-09 | $68.63 | $68.73 | $68.01 | $68.20 | 117,600 | — | — | — | — | — |
| 2014-09-08 | $68.80 | $69.19 | $68.37 | $68.52 | 145,400 | — | — | — | — | — |
| 2014-09-05 | $68.59 | $69.14 | $68.30 | $68.84 | 146,900 | — | — | — | — | — |
| 2014-09-04 | $68.67 | $69.16 | $68.30 | $68.81 | 156,500 | — | — | — | — | — |
| 2014-09-03 | $69.39 | $69.51 | $68.25 | $68.38 | 186,900 | — | — | — | — | — |
| 2014-09-02 | $68.15 | $69.40 | $68.15 | $68.86 | 203,300 | — | — | — | — | — |
| 2014-08-29 | $67.80 | $67.97 | $67.42 | $67.90 | 145,100 | — | — | — | — | — |
| 2014-08-28 | $67.53 | $67.90 | $66.77 | $67.57 | 167,800 | — | — | — | — | — |
| 2014-08-27 | $67.41 | $67.78 | $67.11 | $67.68 | 163,800 | — | — | — | — | — |
| 2014-08-26 | $66.96 | $68.02 | $66.88 | $67.64 | 170,500 | — | — | — | — | — |
| 2014-08-25 | $67.12 | $67.50 | $66.59 | $66.94 | 164,700 | — | — | — | — | — |
| 2014-08-22 | $66.39 | $67.26 | $66.30 | $66.83 | 216,900 | — | — | — | — | — |
| 2014-08-21 | $66.51 | $66.92 | $66.26 | $66.57 | 275,500 | — | — | — | — | — |
| 2014-08-20 | $66.49 | $66.96 | $66.39 | $66.49 | 173,300 | — | — | — | — | — |
| 2014-08-19 | $66.82 | $67.12 | $66.48 | $66.68 | 192,500 | — | — | — | — | — |
| 2014-08-18 | $66.37 | $66.92 | $66.33 | $66.56 | 257,100 | — | — | — | — | — |
| 2014-08-15 | $66.51 | $66.62 | $65.22 | $65.74 | 372,400 | — | — | — | — | — |
| 2014-08-14 | $66.21 | $66.71 | $66.21 | $66.36 | 155,800 | — | — | — | — | — |
| 2014-08-13 | $65.56 | $67.05 | $65.22 | $66.16 | 572,000 | — | — | — | — | — |
| 2014-08-12 | $64.47 | $65.46 | $64.47 | $65.12 | 632,600 | — | — | — | — | — |
| 2014-08-11 | $64.74 | $65.69 | $64.70 | $64.78 | 91,400 | — | — | — | — | — |
| 2014-08-08 | $63.37 | $64.49 | $63.14 | $64.39 | 86,900 | — | — | — | — | — |
| 2014-08-07 | $64.90 | $64.91 | $63.05 | $63.46 | 124,100 | — | — | — | — | — |
| 2014-08-06 | $64.48 | $65.34 | $64.48 | $64.75 | 199,400 | — | — | — | — | — |
| 2014-08-05 | $64.60 | $65.54 | $64.32 | $65.02 | 128,600 | — | — | — | — | — |
| 2014-08-04 | $65.26 | $65.69 | $64.15 | $64.91 | 378,800 | — | — | — | — | — |
| 2014-08-01 | $67.61 | $67.61 | $64.93 | $65.25 | 315,700 | — | — | — | — | — |
| 2014-07-31 | $70.75 | $71.11 | $67.72 | $68.42 | 245,300 | — | — | — | — | — |
| 2014-07-30 | $71.04 | $71.24 | $69.89 | $71.17 | 106,300 | — | — | — | — | — |
| 2014-07-29 | $71.98 | $72.45 | $70.75 | $70.78 | 121,800 | — | — | — | — | — |
| 2014-07-28 | $72.38 | $72.68 | $71.74 | $72.01 | 83,400 | — | — | — | — | — |
| 2014-07-25 | $72.29 | $73.11 | $71.35 | $72.56 | 142,600 | — | — | — | — | — |
| 2014-07-24 | $73.46 | $73.82 | $72.02 | $72.25 | 88,400 | — | — | — | — | — |
| 2014-07-23 | $73.21 | $73.81 | $72.55 | $73.45 | 119,100 | — | — | — | — | — |
| 2014-07-22 | $72.60 | $73.33 | $72.31 | $72.88 | 64,300 | — | — | — | — | — |
| 2014-07-21 | $71.39 | $72.36 | $70.47 | $72.23 | 86,000 | — | — | — | — | — |
| 2014-07-18 | $71.66 | $72.14 | $71.25 | $71.82 | 188,300 | — | — | — | — | — |
| 2014-07-17 | $72.50 | $72.70 | $71.41 | $71.82 | 157,800 | — | — | — | — | — |
| 2014-07-16 | $72.34 | $73.25 | $71.85 | $72.85 | 144,700 | — | — | — | — | — |
| 2014-07-15 | $72.06 | $72.74 | $71.24 | $72.15 | 140,700 | — | — | — | — | — |
| 2014-07-14 | $72.71 | $72.71 | $71.93 | $72.16 | 74,600 | — | — | — | — | — |
| 2014-07-11 | $72.02 | $72.50 | $71.47 | $72.11 | 97,100 | — | — | — | — | — |
| 2014-07-10 | $71.69 | $73.16 | $71.20 | $72.18 | 109,100 | — | — | — | — | — |
| 2014-07-09 | $73.31 | $73.90 | $72.63 | $72.91 | 86,200 | — | — | — | — | — |
| 2014-07-08 | $74.12 | $74.31 | $72.87 | $73.24 | 105,100 | — | — | — | — | — |
| 2014-07-07 | $74.59 | $75.08 | $74.08 | $74.27 | 129,000 | — | — | — | — | — |
| 2014-07-03 | $73.04 | $74.63 | $72.88 | $74.63 | 65,500 | — | — | — | — | — |
| 2014-07-02 | $72.87 | $73.68 | $72.31 | $72.92 | 100,800 | — | — | — | — | — |
| 2014-07-01 | $73.50 | $74.03 | $73.08 | $73.11 | 98,300 | — | — | — | — | — |
| 2014-06-30 | $73.08 | $73.44 | $72.46 | $73.16 | 95,700 | — | — | — | — | — |
| 2014-06-27 | $72.80 | $73.90 | $72.66 | $73.30 | 324,300 | — | — | — | — | — |
| 2014-06-26 | $73.19 | $73.87 | $72.44 | $73.23 | 92,200 | — | — | — | — | — |
| 2014-06-25 | $73.29 | $73.75 | $72.73 | $73.39 | 102,200 | — | — | — | — | — |
| 2014-06-24 | $74.26 | $75.00 | $73.64 | $73.70 | 152,900 | — | — | — | — | — |
| 2014-06-23 | $75.25 | $75.42 | $74.18 | $74.59 | 90,400 | — | — | — | — | — |
| 2014-06-20 | $74.00 | $75.78 | $73.82 | $75.01 | 444,400 | — | — | — | — | — |
| 2014-06-19 | $72.83 | $74.00 | $72.25 | $73.90 | 222,900 | — | — | — | — | — |
| 2014-06-18 | $72.17 | $72.67 | $71.51 | $72.60 | 181,800 | — | — | — | — | — |
| 2014-06-17 | $72.20 | $72.87 | $71.94 | $72.30 | 107,300 | — | — | — | — | — |
| 2014-06-16 | $72.22 | $72.44 | $71.51 | $72.10 | 103,200 | — | — | — | — | — |
| 2014-06-13 | $73.44 | $73.44 | $72.18 | $72.54 | 133,900 | — | — | — | — | — |
| 2014-06-12 | $74.33 | $74.65 | $73.07 | $73.31 | 107,100 | — | — | — | — | — |
| 2014-06-11 | $73.92 | $74.63 | $72.95 | $74.34 | 100,400 | — | — | — | — | — |
| 2014-06-10 | $74.76 | $75.00 | $74.05 | $74.36 | 100,300 | — | — | — | — | — |
| 2014-06-09 | $74.29 | $74.96 | $73.61 | $74.75 | 425,600 | — | — | — | — | — |
| 2014-06-06 | $73.31 | $74.29 | $73.31 | $73.98 | 172,700 | — | — | — | — | — |
| 2014-06-05 | $71.42 | $73.18 | $70.72 | $72.88 | 235,500 | — | — | — | — | — |
| 2014-06-04 | $71.79 | $72.32 | $71.28 | $71.38 | 221,400 | — | — | — | — | — |
| 2014-06-03 | $72.69 | $72.69 | $71.27 | $72.18 | 153,300 | — | — | — | — | — |
| 2014-06-02 | $73.72 | $73.92 | $72.64 | $72.86 | 197,600 | — | — | — | — | — |
| 2014-05-30 | $74.59 | $74.59 | $72.82 | $73.39 | 464,200 | — | — | — | — | — |
| 2014-05-29 | $72.91 | $73.25 | $72.29 | $72.79 | 155,300 | — | — | — | — | — |
| 2014-05-28 | $72.57 | $73.71 | $72.57 | $72.86 | 201,600 | — | — | — | — | — |
| 2014-05-27 | $71.98 | $72.87 | $71.50 | $72.48 | 134,100 | — | — | — | — | — |
| 2014-05-23 | $70.04 | $71.75 | $70.00 | $71.55 | 84,400 | — | — | — | — | — |
| 2014-05-22 | $69.76 | $70.24 | $69.71 | $70.05 | 81,000 | — | — | — | — | — |
| 2014-05-21 | $69.57 | $69.95 | $68.40 | $69.57 | 114,600 | — | — | — | — | — |
| 2014-05-20 | $70.94 | $70.94 | $68.64 | $69.44 | 141,100 | — | — | — | — | — |
| 2014-05-19 | $70.56 | $71.53 | $70.00 | $71.17 | 40,600 | — | — | — | — | — |
| 2014-05-16 | $69.97 | $71.05 | $69.52 | $70.94 | 314,000 | — | — | — | — | — |
| 2014-05-15 | $70.55 | $70.55 | $68.96 | $70.16 | 138,600 | — | — | — | — | — |
| 2014-05-14 | $70.79 | $71.28 | $70.61 | $70.91 | 299,300 | — | — | — | — | — |
| 2014-05-13 | $70.39 | $71.30 | $69.87 | $71.02 | 146,500 | — | — | — | — | — |
| 2014-05-12 | $68.28 | $70.65 | $68.12 | $70.56 | 163,900 | — | — | — | — | — |
| 2014-05-09 | $67.50 | $68.15 | $67.21 | $68.00 | 120,200 | — | — | — | — | — |
| 2014-05-08 | $67.64 | $68.93 | $67.19 | $67.50 | 147,700 | — | — | — | — | — |
| 2014-05-07 | $67.70 | $67.98 | $66.59 | $67.81 | 140,000 | — | — | — | — | — |
| 2014-05-06 | $69.39 | $69.48 | $67.50 | $67.74 | 271,400 | — | — | — | — | — |
| 2014-05-05 | $70.55 | $70.60 | $69.20 | $69.49 | 153,600 | — | — | — | — | — |
| 2014-05-02 | $72.89 | $73.11 | $70.18 | $71.12 | 240,700 | — | — | — | — | — |
| 2014-05-01 | $71.35 | $72.57 | $69.49 | $72.56 | 158,500 | — | — | — | — | — |
| 2014-04-30 | $71.02 | $71.77 | $70.44 | $71.21 | 146,200 | — | — | — | — | — |
| 2014-04-29 | $72.25 | $72.61 | $71.15 | $71.30 | 114,500 | — | — | — | — | — |
| 2014-04-28 | $71.27 | $72.21 | $70.63 | $71.83 | 121,400 | — | — | — | — | — |
| 2014-04-25 | $72.25 | $72.43 | $70.94 | $71.23 | 260,100 | — | — | — | — | — |
| 2014-04-24 | $73.03 | $73.41 | $72.17 | $72.60 | 74,700 | — | — | — | — | — |
| 2014-04-23 | $72.67 | $73.64 | $72.53 | $72.79 | 58,800 | — | — | — | — | — |
| 2014-04-22 | $73.10 | $73.10 | $72.68 | $72.93 | 102,500 | — | — | — | — | — |
| 2014-04-21 | $72.65 | $73.55 | $71.95 | $73.18 | 52,000 | — | — | — | — | — |
| 2014-04-17 | $72.58 | $73.30 | $72.58 | $72.75 | 92,100 | — | — | — | — | — |
| 2014-04-16 | $71.91 | $72.98 | $71.75 | $72.84 | 73,000 | — | — | — | — | — |
| 2014-04-15 | $71.47 | $71.75 | $70.43 | $71.56 | 97,300 | — | — | — | — | — |
| 2014-04-14 | $70.72 | $71.78 | $70.72 | $71.44 | 89,900 | — | — | — | — | — |
| 2014-04-11 | $71.01 | $71.64 | $70.36 | $70.52 | 147,000 | — | — | — | — | — |
| 2014-04-10 | $71.88 | $72.34 | $71.20 | $71.37 | 95,900 | — | — | — | — | — |
| 2014-04-09 | $71.50 | $72.27 | $71.38 | $72.13 | 63,600 | — | — | — | — | — |
| 2014-04-08 | $71.07 | $71.76 | $70.86 | $71.39 | 80,700 | — | — | — | — | — |
| 2014-04-07 | $71.75 | $72.17 | $70.79 | $71.02 | 161,100 | — | — | — | — | — |
| 2014-04-04 | $73.68 | $73.86 | $71.61 | $72.01 | 181,700 | — | — | — | — | — |
| 2014-04-03 | $73.46 | $74.10 | $72.78 | $73.19 | 78,000 | — | — | — | — | — |
| 2014-04-02 | $73.14 | $73.93 | $72.92 | $73.59 | 110,400 | — | — | — | — | — |
| 2014-04-01 | $72.67 | $73.31 | $72.65 | $73.21 | 106,000 | — | — | — | — | — |
| 2014-03-31 | $71.48 | $72.99 | $71.39 | $72.67 | 73,600 | — | — | — | — | — |
| 2014-03-28 | $70.28 | $71.55 | $70.25 | $71.22 | 122,600 | — | — | — | — | — |
| 2014-03-27 | $71.49 | $71.96 | $70.26 | $70.44 | 173,400 | — | — | — | — | — |
| 2014-03-26 | $72.99 | $73.32 | $71.66 | $71.69 | 151,800 | — | — | — | — | — |
| 2014-03-25 | $72.67 | $73.21 | $72.31 | $72.85 | 101,700 | — | — | — | — | — |
| 2014-03-24 | $72.99 | $73.50 | $71.85 | $72.35 | 111,600 | — | — | — | — | — |
| 2014-03-21 | $72.44 | $73.33 | $72.22 | $72.88 | 260,000 | — | — | — | — | — |
| 2014-03-20 | $72.33 | $72.72 | $71.85 | $72.24 | 93,000 | — | — | — | — | — |
| 2014-03-19 | $72.47 | $72.89 | $71.97 | $72.27 | 72,500 | — | — | — | — | — |
| 2014-03-18 | $72.21 | $72.70 | $71.97 | $72.47 | 69,300 | — | — | — | — | — |
| 2014-03-17 | $72.00 | $72.75 | $71.75 | $72.01 | 93,400 | — | — | — | — | — |
| 2014-03-14 | $70.86 | $71.94 | $70.86 | $71.82 | 141,000 | — | — | — | — | — |
| 2014-03-13 | $72.74 | $72.74 | $70.66 | $71.06 | 127,900 | — | — | — | — | — |
| 2014-03-12 | $72.82 | $73.10 | $71.85 | $72.38 | 199,100 | — | — | — | — | — |
| 2014-03-11 | $73.11 | $74.53 | $72.54 | $72.94 | 228,100 | — | — | — | — | — |
| 2014-03-10 | $73.16 | $73.39 | $72.40 | $73.11 | 100,700 | — | — | — | — | — |
| 2014-03-07 | $73.21 | $73.91 | $72.75 | $73.23 | 137,200 | — | — | — | — | — |
| 2014-03-06 | $72.68 | $73.08 | $72.68 | $72.80 | 98,900 | — | — | — | — | — |
| 2014-03-05 | $71.90 | $72.70 | $71.81 | $72.62 | 237,200 | — | — | — | — | — |
| 2014-03-04 | $71.86 | $72.55 | $71.68 | $72.04 | 189,900 | — | — | — | — | — |
| 2014-03-03 | $71.23 | $71.60 | $70.91 | $71.25 | 161,400 | — | — | — | — | — |
| 2014-02-28 | $71.95 | $72.13 | $71.27 | $71.63 | 199,100 | — | — | — | — | — |
| 2014-02-27 | $71.26 | $72.08 | $70.94 | $72.06 | 153,100 | — | — | — | — | — |
| 2014-02-26 | $71.08 | $72.01 | $70.59 | $71.36 | 101,500 | — | — | — | — | — |
| 2014-02-25 | $71.55 | $71.72 | $70.78 | $71.11 | 206,900 | — | — | — | — | — |
| 2014-02-24 | $71.91 | $72.26 | $71.34 | $71.52 | 208,500 | — | — | — | — | — |
| 2014-02-21 | $72.70 | $72.78 | $71.71 | $71.75 | 325,200 | — | — | — | — | — |
| 2014-02-20 | $72.47 | $72.77 | $72.05 | $72.70 | 246,100 | — | — | — | — | — |
| 2014-02-19 | $72.91 | $73.57 | $72.25 | $72.47 | 158,100 | — | — | — | — | — |
| 2014-02-18 | $73.27 | $74.22 | $72.90 | $73.24 | 218,600 | — | — | — | — | — |
| 2014-02-14 | $72.82 | $73.30 | $72.43 | $72.83 | 124,300 | — | — | — | — | — |
| 2014-02-13 | $71.05 | $73.03 | $70.45 | $73.02 | 176,600 | — | — | — | — | — |
| 2014-02-12 | $71.80 | $72.06 | $70.92 | $71.30 | 167,900 | — | — | — | — | — |
| 2014-02-11 | $72.64 | $72.70 | $71.39 | $71.87 | 225,600 | — | — | — | — | — |
| 2014-02-10 | $72.45 | $72.68 | $70.70 | $72.44 | 401,300 | — | — | — | — | — |
| 2014-02-07 | $74.00 | $74.38 | $70.71 | $72.72 | 439,500 | — | — | — | — | — |
| 2014-02-06 | $71.88 | $72.72 | $71.62 | $72.63 | 269,500 | — | — | — | — | — |
| 2014-02-05 | $71.90 | $72.46 | $70.98 | $71.83 | 267,400 | — | — | — | — | — |
| 2014-02-04 | $71.58 | $72.50 | $70.70 | $71.97 | 156,700 | — | — | — | — | — |
| 2014-02-03 | $72.55 | $72.72 | $70.37 | $71.23 | 371,700 | — | — | — | — | — |
| 2014-01-31 | $71.97 | $73.35 | $71.97 | $72.54 | 113,700 | — | — | — | — | — |
| 2014-01-30 | $73.04 | $74.22 | $72.53 | $73.31 | 161,600 | — | — | — | — | — |
| 2014-01-29 | $73.10 | $73.54 | $72.02 | $72.59 | 161,100 | — | — | — | — | — |
| 2014-01-28 | $73.05 | $74.07 | $72.78 | $73.62 | 173,500 | — | — | — | — | — |
| 2014-01-27 | $73.30 | $73.58 | $72.38 | $72.80 | 151,400 | — | — | — | — | — |
| 2014-01-24 | $74.77 | $74.98 | $72.65 | $73.01 | 470,600 | — | — | — | — | — |
| 2014-01-23 | $75.86 | $75.86 | $74.61 | $75.10 | 246,900 | — | — | — | — | — |
| 2014-01-22 | $76.54 | $77.21 | $75.63 | $76.20 | 655,600 | — | — | — | — | — |
| 2014-01-21 | $77.05 | $77.41 | $76.49 | $76.96 | 273,500 | — | — | — | — | — |
| 2014-01-17 | $76.02 | $77.24 | $75.83 | $76.85 | 414,500 | — | — | — | — | — |
| 2014-01-16 | $74.39 | $76.88 | $74.39 | $76.33 | 334,300 | — | — | — | — | — |
| 2014-01-15 | $73.21 | $75.19 | $73.21 | $74.78 | 402,200 | — | — | — | — | — |
| 2014-01-14 | $71.86 | $73.38 | $71.61 | $73.30 | 1,125,500 | — | — | — | — | — |
| 2014-01-13 | $79.99 | $80.00 | $69.98 | $71.21 | 3,043,000 | — | — | — | — | — |
| 2014-01-10 | $58.50 | $61.52 | $58.50 | $59.21 | 1,242,000 | — | — | — | — | — |
| 2014-01-09 | $57.06 | $57.41 | $56.36 | $56.78 | 248,800 | — | — | — | — | — |
| 2014-01-08 | $57.12 | $57.19 | $56.44 | $56.74 | 85,000 | — | — | — | — | — |
| 2014-01-07 | $56.97 | $57.18 | $56.41 | $56.98 | 81,000 | — | — | — | — | — |
| 2014-01-06 | $57.27 | $57.27 | $56.46 | $56.64 | 73,300 | — | — | — | — | — |
| 2014-01-03 | $56.91 | $57.89 | $56.30 | $57.22 | 82,300 | — | — | — | — | — |
| 2014-01-02 | $57.66 | $58.11 | $56.87 | $56.94 | 76,200 | — | — | — | — | — |
| 2013-12-31 | $58.00 | $58.20 | $57.64 | $57.65 | 95,300 | — | — | — | — | — |
| 2013-12-30 | $57.39 | $57.95 | $57.39 | $57.74 | 51,700 | — | — | — | — | — |
| 2013-12-27 | $57.82 | $57.91 | $57.10 | $57.65 | 71,500 | — | — | — | — | — |
| 2013-12-26 | $57.96 | $57.97 | $57.56 | $57.80 | 54,000 | — | — | — | — | — |
| 2013-12-24 | $57.15 | $57.85 | $57.15 | $57.63 | 25,500 | — | — | — | — | — |
| 2013-12-23 | $56.54 | $57.19 | $56.46 | $57.12 | 98,400 | — | — | — | — | — |
| 2013-12-20 | $56.01 | $56.89 | $56.01 | $56.43 | 274,200 | — | — | — | — | — |
| 2013-12-19 | $55.37 | $56.09 | $55.25 | $55.73 | 120,400 | — | — | — | — | — |
| 2013-12-18 | $54.98 | $55.47 | $54.30 | $55.37 | 95,400 | — | — | — | — | — |
| 2013-12-17 | $54.94 | $55.54 | $54.87 | $55.03 | 144,900 | — | — | — | — | — |
| 2013-12-16 | $53.95 | $55.10 | $53.55 | $54.80 | 266,700 | — | — | — | — | — |
| 2013-12-13 | $53.91 | $53.96 | $53.39 | $53.63 | 96,600 | — | — | — | — | — |
| 2013-12-12 | $53.94 | $54.28 | $53.48 | $53.65 | 85,300 | — | — | — | — | — |
| 2013-12-11 | $54.41 | $54.74 | $53.81 | $54.01 | 86,600 | — | — | — | — | — |
| 2013-12-10 | $54.80 | $55.06 | $54.31 | $54.43 | 144,400 | — | — | — | — | — |
| 2013-12-09 | $54.94 | $55.30 | $54.81 | $54.85 | 123,600 | — | — | — | — | — |
| 2013-12-06 | $55.79 | $55.79 | $54.84 | $54.98 | 127,900 | — | — | — | — | — |
| 2013-12-05 | $55.23 | $55.75 | $55.01 | $55.17 | 102,400 | — | — | — | — | — |
| 2013-12-04 | $55.21 | $55.96 | $54.62 | $55.41 | 240,000 | — | — | — | — | — |
| 2013-12-03 | $55.52 | $55.75 | $54.99 | $55.28 | 78,500 | — | — | — | — | — |
| 2013-12-02 | $56.72 | $56.90 | $55.62 | $55.73 | 105,200 | — | — | — | — | — |
| 2013-11-29 | $56.60 | $57.30 | $56.53 | $56.60 | 64,900 | — | — | — | — | — |
| 2013-11-27 | $56.00 | $56.44 | $55.76 | $56.33 | 304,800 | — | — | — | — | — |
| 2013-11-26 | $55.93 | $56.19 | $55.74 | $56.00 | 110,100 | — | — | — | — | — |
| 2013-11-25 | $56.00 | $56.21 | $55.69 | $55.96 | 84,500 | — | — | — | — | — |
| 2013-11-22 | $56.00 | $56.12 | $55.53 | $56.00 | 88,100 | — | — | — | — | — |
| 2013-11-21 | $56.00 | $56.21 | $55.84 | $56.00 | 235,800 | — | — | — | — | — |
| 2013-11-20 | $56.58 | $56.62 | $55.69 | $55.87 | 118,800 | — | — | — | — | — |
| 2013-11-19 | $56.28 | $57.08 | $56.12 | $56.28 | 200,100 | — | — | — | — | — |
| 2013-11-18 | $57.60 | $57.88 | $56.22 | $56.30 | 507,700 | — | — | — | — | — |
| 2013-11-15 | $56.90 | $57.64 | $56.74 | $57.31 | 130,900 | — | — | — | — | — |
| 2013-11-14 | $56.87 | $57.05 | $56.28 | $56.67 | 134,000 | — | — | — | — | — |
| 2013-11-13 | $56.89 | $57.25 | $56.61 | $56.97 | 135,200 | — | — | — | — | — |
| 2013-11-12 | $56.14 | $56.73 | $55.80 | $56.71 | 95,100 | — | — | — | — | — |
| 2013-11-11 | $55.02 | $56.29 | $54.81 | $56.25 | 197,400 | — | — | — | — | — |
| 2013-11-08 | $54.50 | $55.46 | $54.26 | $55.23 | 89,200 | — | — | — | — | — |
| 2013-11-07 | $55.78 | $55.89 | $54.44 | $54.61 | 180,600 | — | — | — | — | — |
| 2013-11-06 | $56.75 | $56.75 | $55.26 | $55.74 | 193,000 | — | — | — | — | — |
| 2013-11-05 | $57.31 | $57.31 | $55.86 | $56.41 | 218,800 | — | — | — | — | — |
| 2013-11-04 | $57.68 | $57.94 | $56.75 | $57.63 | 409,400 | — | — | — | — | — |
| 2013-11-01 | $58.99 | $58.99 | $55.73 | $57.67 | 1,023,600 | — | — | — | — | — |
| 2013-10-31 | $59.45 | $60.38 | $59.02 | $59.67 | 174,200 | — | — | — | — | — |
| 2013-10-30 | $60.36 | $60.63 | $59.20 | $59.34 | 169,700 | — | — | — | — | — |
| 2013-10-29 | $60.46 | $60.63 | $59.45 | $60.15 | 181,800 | — | — | — | — | — |
| 2013-10-28 | $60.75 | $61.24 | $59.94 | $60.24 | 79,700 | — | — | — | — | — |
| 2013-10-25 | $60.96 | $60.96 | $60.36 | $60.89 | 64,200 | — | — | — | — | — |
| 2013-10-24 | $60.44 | $61.04 | $60.34 | $60.64 | 89,000 | — | — | — | — | — |
| 2013-10-23 | $60.46 | $60.89 | $60.27 | $60.49 | 58,400 | — | — | — | — | — |
| 2013-10-22 | $60.94 | $60.97 | $60.05 | $60.59 | 120,900 | — | — | — | — | — |
| 2013-10-21 | $60.75 | $60.97 | $60.27 | $60.60 | 102,800 | — | — | — | — | — |
| 2013-10-18 | $60.23 | $60.89 | $59.95 | $60.67 | 181,700 | — | — | — | — | — |
| 2013-10-17 | $59.45 | $59.93 | $59.05 | $59.80 | 131,500 | — | — | — | — | — |
| 2013-10-16 | $59.97 | $60.29 | $59.14 | $59.63 | 166,900 | — | — | — | — | — |
| 2013-10-15 | $60.25 | $60.25 | $59.44 | $59.70 | 127,400 | — | — | — | — | — |
| 2013-10-14 | $60.00 | $60.36 | $59.90 | $60.25 | 94,500 | — | — | — | — | — |
| 2013-10-11 | $59.09 | $60.44 | $59.09 | $60.16 | 76,800 | — | — | — | — | — |
| 2013-10-10 | $58.81 | $59.60 | $58.77 | $59.36 | 65,200 | — | — | — | — | — |
| 2013-10-09 | $58.25 | $58.33 | $57.52 | $58.04 | 69,000 | — | — | — | — | — |
| 2013-10-08 | $58.41 | $58.60 | $57.49 | $58.00 | 83,400 | — | — | — | — | — |
| 2013-10-07 | $58.83 | $59.14 | $58.33 | $58.44 | 61,000 | — | — | — | — | — |
| 2013-10-04 | $59.14 | $59.65 | $59.01 | $59.22 | 47,400 | — | — | — | — | — |
| 2013-10-03 | $59.75 | $60.14 | $58.63 | $59.29 | 83,300 | — | — | — | — | — |
| 2013-10-02 | $60.38 | $60.43 | $59.75 | $59.87 | 72,900 | — | — | — | — | — |
| 2013-10-01 | $60.25 | $60.95 | $59.67 | $60.64 | 119,700 | — | — | — | — | — |
| 2013-09-30 | $59.83 | $60.48 | $59.35 | $60.21 | 127,100 | — | — | — | — | — |
| 2013-09-27 | $59.97 | $60.47 | $59.95 | $60.27 | 75,500 | — | — | — | — | — |
| 2013-09-26 | $59.88 | $60.56 | $59.71 | $60.35 | 343,600 | — | — | — | — | — |
| 2013-09-25 | $59.51 | $60.02 | $58.84 | $59.93 | 122,900 | — | — | — | — | — |
| 2013-09-24 | $58.90 | $60.15 | $58.17 | $59.68 | 150,400 | — | — | — | — | — |
| 2013-09-23 | $59.42 | $59.76 | $58.38 | $58.94 | 67,300 | — | — | — | — | — |
| 2013-09-20 | $60.25 | $60.25 | $59.16 | $59.31 | 155,500 | — | — | — | — | — |
| 2013-09-19 | $60.30 | $60.37 | $59.75 | $59.95 | 81,800 | — | — | — | — | — |
| 2013-09-18 | $59.60 | $60.04 | $58.87 | $60.01 | 80,200 | — | — | — | — | — |
| 2013-09-17 | $59.15 | $59.50 | $58.79 | $59.49 | 45,000 | — | — | — | — | — |
| 2013-09-16 | $59.78 | $59.83 | $59.12 | $59.30 | 56,800 | — | — | — | — | — |
| 2013-09-13 | $59.37 | $59.37 | $58.67 | $59.08 | 54,500 | — | — | — | — | — |
| 2013-09-12 | $59.28 | $59.57 | $58.96 | $59.09 | 61,700 | — | — | — | — | — |
| 2013-09-11 | $59.09 | $59.77 | $58.95 | $59.34 | 46,200 | — | — | — | — | — |
| 2013-09-10 | $58.60 | $59.39 | $58.25 | $59.34 | 93,600 | — | — | — | — | — |
| 2013-09-09 | $58.01 | $58.60 | $57.74 | $58.38 | 120,300 | — | — | — | — | — |
| 2013-09-06 | $58.45 | $59.13 | $57.10 | $57.69 | 164,600 | — | — | — | — | — |
| 2013-09-05 | $58.10 | $58.62 | $57.82 | $58.11 | 142,200 | — | — | — | — | — |
| 2013-09-04 | $57.75 | $58.42 | $57.20 | $58.15 | 79,200 | — | — | — | — | — |
| 2013-09-03 | $57.50 | $57.88 | $56.83 | $57.54 | 171,900 | — | — | — | — | — |
| 2013-08-30 | $57.39 | $57.65 | $56.51 | $56.98 | 105,400 | — | — | — | — | — |
| 2013-08-29 | $57.05 | $57.89 | $56.98 | $57.54 | 57,000 | — | — | — | — | — |
| 2013-08-28 | $57.19 | $57.48 | $57.05 | $57.15 | 169,500 | — | — | — | — | — |
| 2013-08-27 | $57.75 | $58.12 | $56.94 | $57.35 | 139,400 | — | — | — | — | — |
| 2013-08-26 | $58.52 | $58.52 | $57.88 | $58.21 | 177,900 | — | — | — | — | — |
| 2013-08-23 | $58.48 | $58.73 | $58.02 | $58.55 | 138,900 | — | — | — | — | — |
| 2013-08-22 | $58.02 | $58.90 | $58.00 | $58.43 | 84,500 | — | — | — | — | — |
| 2013-08-21 | $58.31 | $58.83 | $57.40 | $58.01 | 471,500 | — | — | — | — | — |
| 2013-08-20 | $58.05 | $59.05 | $57.72 | $58.65 | 84,000 | — | — | — | — | — |
| 2013-08-19 | $58.61 | $58.80 | $57.86 | $57.98 | 77,300 | — | — | — | — | — |
| 2013-08-16 | $59.31 | $59.89 | $58.47 | $58.50 | 154,800 | — | — | — | — | — |
| 2013-08-15 | $58.27 | $59.85 | $57.72 | $59.59 | 456,800 | — | — | — | — | — |
| 2013-08-14 | $59.36 | $59.55 | $58.69 | $58.86 | 120,000 | — | — | — | — | — |
| 2013-08-13 | $59.21 | $59.47 | $58.73 | $59.17 | 75,000 | — | — | — | — | — |
| 2013-08-12 | $58.96 | $59.45 | $58.96 | $59.23 | 67,300 | — | — | — | — | — |
| 2013-08-09 | $59.30 | $59.73 | $58.77 | $59.27 | 59,900 | — | — | — | — | — |
| 2013-08-08 | $59.71 | $59.89 | $59.16 | $59.48 | 74,300 | — | — | — | — | — |
| 2013-08-07 | $59.55 | $59.78 | $58.88 | $59.32 | 76,400 | — | — | — | — | — |
| 2013-08-06 | $59.84 | $60.05 | $59.16 | $59.57 | 136,500 | — | — | — | — | — |
| 2013-08-05 | $58.98 | $60.02 | $58.95 | $59.76 | 186,200 | — | — | — | — | — |
| 2013-08-02 | $58.84 | $59.09 | $58.12 | $58.95 | 164,800 | — | — | — | — | — |
| 2013-08-01 | $57.90 | $59.79 | $57.90 | $59.04 | 378,900 | — | — | — | — | — |
| 2013-07-31 | $56.62 | $57.44 | $55.96 | $56.83 | 291,900 | — | — | — | — | — |
| 2013-07-30 | $56.96 | $56.97 | $56.58 | $56.75 | 118,200 | — | — | — | — | — |
| 2013-07-29 | $56.91 | $56.92 | $56.37 | $56.65 | 113,300 | — | — | — | — | — |
| 2013-07-26 | $56.67 | $57.19 | $56.45 | $56.90 | 173,100 | — | — | — | — | — |
| 2013-07-25 | $56.82 | $57.35 | $56.41 | $57.07 | 232,400 | — | — | — | — | — |
| 2013-07-24 | $57.85 | $57.85 | $56.79 | $57.03 | 185,100 | — | — | — | — | — |
| 2013-07-23 | $58.75 | $58.94 | $57.73 | $57.78 | 139,200 | — | — | — | — | — |
| 2013-07-22 | $59.13 | $59.29 | $58.33 | $58.65 | 249,900 | — | — | — | — | — |
| 2013-07-19 | $58.53 | $59.08 | $58.05 | $59.00 | 166,300 | — | — | — | — | — |
| 2013-07-18 | $57.41 | $58.65 | $57.35 | $58.58 | 388,600 | — | — | — | — | — |
| 2013-07-17 | $57.61 | $57.95 | $57.09 | $57.19 | 270,200 | — | — | — | — | — |
| 2013-07-16 | $57.98 | $58.39 | $57.09 | $57.22 | 126,100 | — | — | — | — | — |
| 2013-07-15 | $58.19 | $58.38 | $57.92 | $58.03 | 82,100 | — | — | — | — | — |
| 2013-07-12 | $57.90 | $58.54 | $57.73 | $58.00 | 157,900 | — | — | — | — | — |
| 2013-07-11 | $57.45 | $59.40 | $57.38 | $58.09 | 438,400 | — | — | — | — | — |
| 2013-07-10 | $53.50 | $57.04 | $53.50 | $56.86 | 886,600 | — | — | — | — | — |
| 2013-07-09 | $52.82 | $53.28 | $52.48 | $53.04 | 215,900 | — | — | — | — | — |
| 2013-07-08 | $52.31 | $52.86 | $52.16 | $52.46 | 135,100 | — | — | — | — | — |
| 2013-07-05 | $51.98 | $52.29 | $51.60 | $52.24 | 74,600 | — | — | — | — | — |
| 2013-07-03 | $51.60 | $51.81 | $51.39 | $51.54 | 30,100 | — | — | — | — | — |
| 2013-07-02 | $51.55 | $51.88 | $51.29 | $51.66 | 97,600 | — | — | — | — | — |
| 2013-07-01 | $51.03 | $51.72 | $51.01 | $51.52 | 134,900 | — | — | — | — | — |
| 2013-06-28 | $50.81 | $51.07 | $50.27 | $50.76 | 218,400 | — | — | — | — | — |
| 2013-06-27 | $49.40 | $50.98 | $49.26 | $50.81 | 152,000 | — | — | — | — | — |
| 2013-06-26 | $49.68 | $50.27 | $48.86 | $49.10 | 231,200 | — | — | — | — | — |
| 2013-06-25 | $48.85 | $49.45 | $48.61 | $49.44 | 123,600 | — | — | — | — | — |
| 2013-06-24 | $49.01 | $49.05 | $48.13 | $48.53 | 166,900 | — | — | — | — | — |
| 2013-06-21 | $49.74 | $49.89 | $49.13 | $49.45 | 226,300 | — | — | — | — | — |
| 2013-06-20 | $50.21 | $50.48 | $49.46 | $49.58 | 214,400 | — | — | — | — | — |
| 2013-06-19 | $51.15 | $51.51 | $50.67 | $50.78 | 122,600 | — | — | — | — | — |
| 2013-06-18 | $50.46 | $50.96 | $50.07 | $50.90 | 96,900 | — | — | — | — | — |
| 2013-06-17 | $50.27 | $50.73 | $49.94 | $50.52 | 69,000 | — | — | — | — | — |
| 2013-06-14 | $50.25 | $50.26 | $49.56 | $50.01 | 88,300 | — | — | — | — | — |
| 2013-06-13 | $50.01 | $50.55 | $49.67 | $50.33 | 147,400 | — | — | — | — | — |
| 2013-06-12 | $51.05 | $51.35 | $50.01 | $50.07 | 54,400 | — | — | — | — | — |
| 2013-06-11 | $51.09 | $51.50 | $50.87 | $50.88 | 101,000 | — | — | — | — | — |
| 2013-06-10 | $51.39 | $51.53 | $50.83 | $51.48 | 57,400 | — | — | — | — | — |
| 2013-06-07 | $51.22 | $51.35 | $50.44 | $51.19 | 78,300 | — | — | — | — | — |
| 2013-06-06 | $50.14 | $50.91 | $50.14 | $50.84 | 239,300 | — | — | — | — | — |
| 2013-06-05 | $49.88 | $50.29 | $49.39 | $50.27 | 131,200 | — | — | — | — | — |
| 2013-06-04 | $50.85 | $51.34 | $49.58 | $50.09 | 152,100 | — | — | — | — | — |
| 2013-06-03 | $50.38 | $51.15 | $50.16 | $50.80 | 218,800 | — | — | — | — | — |
| 2013-05-31 | $49.94 | $50.91 | $49.58 | $50.37 | 142,300 | — | — | — | — | — |
| 2013-05-30 | $50.33 | $50.77 | $50.11 | $50.19 | 92,700 | — | — | — | — | — |
| 2013-05-29 | $50.43 | $50.89 | $49.97 | $50.33 | 71,700 | — | — | — | — | — |
| 2013-05-28 | $51.00 | $51.66 | $50.45 | $50.79 | 84,000 | — | — | — | — | — |
| 2013-05-24 | $50.43 | $50.64 | $50.10 | $50.50 | 59,200 | — | — | — | — | — |
| 2013-05-23 | $50.56 | $51.07 | $50.47 | $50.75 | 94,700 | — | — | — | — | — |
| 2013-05-22 | $51.26 | $51.50 | $50.55 | $50.89 | 145,800 | — | — | — | — | — |
| 2013-05-21 | $51.21 | $51.74 | $51.18 | $51.36 | 115,100 | — | — | — | — | — |
| 2013-05-20 | $51.04 | $51.62 | $50.80 | $51.30 | 251,200 | — | — | — | — | — |
| 2013-05-17 | $50.06 | $51.11 | $49.67 | $51.10 | 180,900 | — | — | — | — | — |
| 2013-05-16 | $50.02 | $50.38 | $49.42 | $49.73 | 168,800 | — | — | — | — | — |
| 2013-05-15 | $49.80 | $50.19 | $49.57 | $50.01 | 84,300 | — | — | — | — | — |
| 2013-05-14 | $49.41 | $50.20 | $49.39 | $49.89 | 173,700 | — | — | — | — | — |
| 2013-05-13 | $49.32 | $49.80 | $49.22 | $49.34 | 126,100 | — | — | — | — | — |
| 2013-05-10 | $48.80 | $49.51 | $48.73 | $49.48 | 158,800 | — | — | — | — | — |
| 2013-05-09 | $48.48 | $48.97 | $48.14 | $48.58 | 106,700 | — | — | — | — | — |
| 2013-05-08 | $47.91 | $48.88 | $47.91 | $48.45 | 82,200 | — | — | — | — | — |
| 2013-05-07 | $47.94 | $48.29 | $47.56 | $48.12 | 233,700 | — | — | — | — | — |
| 2013-05-06 | $47.84 | $48.23 | $47.68 | $47.97 | 313,900 | — | — | — | — | — |
| 2013-05-03 | $48.34 | $48.77 | $47.70 | $47.91 | 282,800 | — | — | — | — | — |
| 2013-05-02 | $47.50 | $48.10 | $44.76 | $47.72 | 648,200 | — | — | — | — | — |
| 2013-05-01 | $49.06 | $49.27 | $48.09 | $48.17 | 248,000 | — | — | — | — | — |
| 2013-04-30 | $49.27 | $49.35 | $48.76 | $49.28 | 113,100 | — | — | — | — | — |
| 2013-04-29 | $49.08 | $49.54 | $48.95 | $49.19 | 53,000 | — | — | — | — | — |
| 2013-04-26 | $49.39 | $49.39 | $48.53 | $48.95 | 67,500 | — | — | — | — | — |
| 2013-04-25 | $48.69 | $49.66 | $48.59 | $49.39 | 181,900 | — | — | — | — | — |
| 2013-04-24 | $48.36 | $48.77 | $48.29 | $48.71 | 145,400 | — | — | — | — | — |
| 2013-04-23 | $48.13 | $48.52 | $47.86 | $48.41 | 176,800 | — | — | — | — | — |
| 2013-04-22 | $47.72 | $48.07 | $46.76 | $47.87 | 170,000 | — | — | — | — | — |
| 2013-04-19 | $47.76 | $47.93 | $47.38 | $47.76 | 106,500 | — | — | — | — | — |
| 2013-04-18 | $47.91 | $48.33 | $47.42 | $47.73 | 198,900 | — | — | — | — | — |
| 2013-04-17 | $47.50 | $47.87 | $46.61 | $47.74 | 164,300 | — | — | — | — | — |
| 2013-04-16 | $47.68 | $47.90 | $47.27 | $47.75 | 103,600 | — | — | — | — | — |
| 2013-04-15 | $48.63 | $48.71 | $47.13 | $47.30 | 173,800 | — | — | — | — | — |
| 2013-04-12 | $49.06 | $49.10 | $48.47 | $48.90 | 75,500 | — | — | — | — | — |
| 2013-04-11 | $49.17 | $49.53 | $48.92 | $49.25 | 67,800 | — | — | — | — | — |
| 2013-04-10 | $48.65 | $49.42 | $48.27 | $49.26 | 101,600 | — | — | — | — | — |
| 2013-04-09 | $48.75 | $48.91 | $48.40 | $48.47 | 73,600 | — | — | — | — | — |
| 2013-04-08 | $48.88 | $49.00 | $48.19 | $48.60 | 128,700 | — | — | — | — | — |
| 2013-04-05 | $48.31 | $48.98 | $47.99 | $48.88 | 115,700 | — | — | — | — | — |
| 2013-04-04 | $48.82 | $49.11 | $48.36 | $49.08 | 69,100 | — | — | — | — | — |
| 2013-04-03 | $49.53 | $49.53 | $48.30 | $48.66 | 213,600 | — | — | — | — | — |
| 2013-04-02 | $50.29 | $50.29 | $49.26 | $49.40 | 711,400 | — | — | — | — | — |
| 2013-04-01 | $51.06 | $51.40 | $49.01 | $50.01 | 363,400 | — | — | — | — | — |
| 2013-03-28 | $50.40 | $51.37 | $50.40 | $51.17 | 495,700 | — | — | — | — | — |
| 2013-03-27 | $49.81 | $50.40 | $48.49 | $50.38 | 765,500 | — | — | — | — | — |
| 2013-03-26 | $50.06 | $50.35 | $49.81 | $50.07 | 281,600 | — | — | — | — | — |
| 2013-03-25 | $50.01 | $50.11 | $49.12 | $49.78 | 262,800 | — | — | — | — | — |
| 2013-03-22 | $49.53 | $50.15 | $49.33 | $49.82 | 223,700 | — | — | — | — | — |
| 2013-03-21 | $49.52 | $49.79 | $49.25 | $49.39 | 90,200 | — | — | — | — | — |
| 2013-03-20 | $49.55 | $50.03 | $48.97 | $49.70 | 160,200 | — | — | — | — | — |
| 2013-03-19 | $49.12 | $49.37 | $48.75 | $49.08 | 105,700 | — | — | — | — | — |
| 2013-03-18 | $48.55 | $49.19 | $48.28 | $49.05 | 108,100 | — | — | — | — | — |
| 2013-03-15 | $49.04 | $49.10 | $48.79 | $49.00 | 172,400 | — | — | — | — | — |
| 2013-03-14 | $48.69 | $48.98 | $48.45 | $48.97 | 63,400 | — | — | — | — | — |
| 2013-03-13 | $48.39 | $48.77 | $48.28 | $48.68 | 121,700 | — | — | — | — | — |
| 2013-03-12 | $48.47 | $48.61 | $48.22 | $48.49 | 90,400 | — | — | — | — | — |
| 2013-03-11 | $48.12 | $48.50 | $48.03 | $48.49 | 117,600 | — | — | — | — | — |
| 2013-03-08 | $48.15 | $48.57 | $48.09 | $48.38 | 71,800 | — | — | — | — | — |
| 2013-03-07 | $47.45 | $47.95 | $47.42 | $47.90 | 101,900 | — | — | — | — | — |
| 2013-03-06 | $47.66 | $47.81 | $47.43 | $47.74 | 85,600 | — | — | — | — | — |
| 2013-03-05 | $46.88 | $47.89 | $46.67 | $47.53 | 207,400 | — | — | — | — | — |
| 2013-03-04 | $46.74 | $47.00 | $46.38 | $46.77 | 74,100 | — | — | — | — | — |
| 2013-03-01 | $46.16 | $47.17 | $45.81 | $46.99 | 139,900 | — | — | — | — | — |
| 2013-02-28 | $46.56 | $47.10 | $46.50 | $46.53 | 105,700 | — | — | — | — | — |
| 2013-02-27 | $45.65 | $47.00 | $45.65 | $46.68 | 146,800 | — | — | — | — | — |
| 2013-02-26 | $45.37 | $45.85 | $44.91 | $45.47 | 115,700 | — | — | — | — | — |
| 2013-02-25 | $46.07 | $46.31 | $45.32 | $45.32 | 168,600 | — | — | — | — | — |
| 2013-02-22 | $45.62 | $46.03 | $45.32 | $46.03 | 83,500 | — | — | — | — | — |
| 2013-02-21 | $45.94 | $46.08 | $45.32 | $45.52 | 133,900 | — | — | — | — | — |
| 2013-02-20 | $46.40 | $46.50 | $45.83 | $45.93 | 173,600 | — | — | — | — | — |
| 2013-02-19 | $46.53 | $46.69 | $46.10 | $46.35 | 157,300 | — | — | — | — | — |
| 2013-02-15 | $46.41 | $46.62 | $46.23 | $46.40 | 134,300 | — | — | — | — | — |
| 2013-02-14 | $45.95 | $46.62 | $45.95 | $46.23 | 93,600 | — | — | — | — | — |
| 2013-02-13 | $45.64 | $46.07 | $45.40 | $45.97 | 191,000 | — | — | — | — | — |
| 2013-02-12 | $44.82 | $46.01 | $44.77 | $45.46 | 165,400 | — | — | — | — | — |
| 2013-02-11 | $44.74 | $45.18 | $44.45 | $44.87 | 106,100 | — | — | — | — | — |
| 2013-02-08 | $45.01 | $45.22 | $44.43 | $44.67 | 95,400 | — | — | — | — | — |
| 2013-02-07 | $44.78 | $45.14 | $44.08 | $44.86 | 89,200 | — | — | — | — | — |
| 2013-02-06 | $44.42 | $44.88 | $44.40 | $44.63 | 189,400 | — | — | — | — | — |
| 2013-02-05 | $44.92 | $45.00 | $44.34 | $44.63 | 83,500 | — | — | — | — | — |
| 2013-02-04 | $44.88 | $45.13 | $44.15 | $44.54 | 133,700 | — | — | — | — | — |
| 2013-02-01 | $44.73 | $45.34 | $44.73 | $45.18 | 83,700 | — | — | — | — | — |
| 2013-01-31 | $44.72 | $44.86 | $44.11 | $44.48 | 101,300 | — | — | — | — | — |
| 2013-01-30 | $45.45 | $45.54 | $44.59 | $44.78 | 282,000 | — | — | — | — | — |
| 2013-01-29 | $44.42 | $45.63 | $44.42 | $45.61 | 109,500 | — | — | — | — | — |
| 2013-01-28 | $44.82 | $44.97 | $44.44 | $44.51 | 80,600 | — | — | — | — | — |
| 2013-01-25 | $44.81 | $45.01 | $44.44 | $44.79 | 170,200 | — | — | — | — | — |
| 2013-01-24 | $43.99 | $44.83 | $43.81 | $44.60 | 121,000 | — | — | — | — | — |
| 2013-01-23 | $44.00 | $44.18 | $43.87 | $44.14 | 122,700 | — | — | — | — | — |
| 2013-01-22 | $43.49 | $44.19 | $43.42 | $44.14 | 100,900 | — | — | — | — | — |
| 2013-01-18 | $42.86 | $43.60 | $42.85 | $43.58 | 89,200 | — | — | — | — | — |
| 2013-01-17 | $42.63 | $43.03 | $42.44 | $42.94 | 113,000 | — | — | — | — | — |
| 2013-01-16 | $42.32 | $42.49 | $42.12 | $42.40 | 115,700 | — | — | — | — | — |
| 2013-01-15 | $42.00 | $42.55 | $42.00 | $42.38 | 102,900 | — | — | — | — | — |
| 2013-01-14 | $42.22 | $42.29 | $41.91 | $42.29 | 468,500 | — | — | — | — | — |
| 2013-01-11 | $42.00 | $42.45 | $41.65 | $42.32 | 167,600 | — | — | — | — | — |
| 2013-01-10 | $41.84 | $42.00 | $41.26 | $42.00 | 101,000 | — | — | — | — | — |
| 2013-01-09 | $41.46 | $41.99 | $41.46 | $41.62 | 130,000 | — | — | — | — | — |
| 2013-01-08 | $41.45 | $41.65 | $41.03 | $41.45 | 85,100 | — | — | — | — | — |
| 2013-01-07 | $41.56 | $41.73 | $41.35 | $41.56 | 45,000 | — | — | — | — | — |
| 2013-01-04 | $41.89 | $41.99 | $41.74 | $41.79 | 90,400 | — | — | — | — | — |
| 2013-01-03 | $41.95 | $42.00 | $41.41 | $41.66 | 88,400 | — | — | — | — | — |
| 2013-01-02 | $41.75 | $42.53 | $41.47 | $41.87 | 142,700 | — | — | — | — | — |
| 2012-12-31 | $40.13 | $40.99 | $39.91 | $40.90 | 66,600 | — | — | — | — | — |
| 2012-12-28 | $39.98 | $40.44 | $39.86 | $40.13 | 58,600 | — | — | — | — | — |
| 2012-12-27 | $40.36 | $40.65 | $39.42 | $40.23 | 78,900 | — | — | — | — | — |
| 2012-12-26 | $40.53 | $40.64 | $39.96 | $40.38 | 52,900 | — | — | — | — | — |
| 2012-12-24 | $40.67 | $40.78 | $40.18 | $40.45 | 45,700 | — | — | — | — | — |
| 2012-12-21 | $40.29 | $40.68 | $40.09 | $40.59 | 264,300 | — | — | — | — | — |
| 2012-12-20 | $40.43 | $40.89 | $40.26 | $40.69 | 54,900 | — | — | — | — | — |
| 2012-12-19 | $40.70 | $40.81 | $40.35 | $40.40 | 54,700 | — | — | — | — | — |
| 2012-12-18 | $40.38 | $40.75 | $40.26 | $40.73 | 60,000 | — | — | — | — | — |
| 2012-12-17 | $39.85 | $40.41 | $39.64 | $40.32 | 70,600 | — | — | — | — | — |
| 2012-12-14 | $39.49 | $40.22 | $39.49 | $39.76 | 71,700 | — | — | — | — | — |
| 2012-12-13 | $40.42 | $40.43 | $39.42 | $39.65 | 315,000 | — | — | — | — | — |
| 2012-12-12 | $40.38 | $40.66 | $40.03 | $40.25 | 91,500 | — | — | — | — | — |
| 2012-12-11 | $39.50 | $40.23 | $39.50 | $40.18 | 377,100 | — | — | — | — | — |
| 2012-12-10 | $39.71 | $39.86 | $39.33 | $39.72 | 178,100 | — | — | — | — | — |
| 2012-12-07 | $39.93 | $39.93 | $39.34 | $39.76 | 66,500 | — | — | — | — | — |
| 2012-12-06 | $40.19 | $40.19 | $39.36 | $39.68 | 49,700 | — | — | — | — | — |
| 2012-12-05 | $39.77 | $40.44 | $39.55 | $40.21 | 135,200 | — | — | — | — | — |
| 2012-12-04 | $39.01 | $39.76 | $38.93 | $39.76 | 168,700 | — | — | — | — | — |
| 2012-12-03 | $39.44 | $39.89 | $38.98 | $39.07 | 52,700 | — | — | — | — | — |
| 2012-11-30 | $39.17 | $39.33 | $38.89 | $39.28 | 114,400 | — | — | — | — | — |
| 2012-11-29 | $39.01 | $39.16 | $38.52 | $39.05 | 176,600 | — | — | — | — | — |
| 2012-11-28 | $38.46 | $39.00 | $37.65 | $38.81 | 311,500 | — | — | — | — | — |
| 2012-11-27 | $38.45 | $38.96 | $38.28 | $38.50 | 272,800 | — | — | — | — | — |
| 2012-11-26 | $38.52 | $39.08 | $38.37 | $38.38 | 150,800 | — | — | — | — | — |
| 2012-11-23 | $38.27 | $38.75 | $38.27 | $38.67 | 21,000 | — | — | — | — | — |
| 2012-11-21 | $37.62 | $38.18 | $37.62 | $38.14 | 34,700 | — | — | — | — | — |
| 2012-11-20 | $37.77 | $37.90 | $37.40 | $37.57 | 82,500 | — | — | — | — | — |
| 2012-11-19 | $37.56 | $38.26 | $37.40 | $37.81 | 149,800 | — | — | — | — | — |
| 2012-11-16 | $37.00 | $37.38 | $36.65 | $37.28 | 247,800 | — | — | — | — | — |
| 2012-11-15 | $37.31 | $37.64 | $36.56 | $37.12 | 159,200 | — | — | — | — | — |
| 2012-11-14 | $38.47 | $38.50 | $37.20 | $37.40 | 164,500 | — | — | — | — | — |
| 2012-11-13 | $38.26 | $39.09 | $38.26 | $38.43 | 152,700 | — | — | — | — | — |
| 2012-11-12 | $38.78 | $38.87 | $38.18 | $38.35 | 65,500 | — | — | — | — | — |
| 2012-11-09 | $38.70 | $39.26 | $38.04 | $38.70 | 112,300 | — | — | — | — | — |
| 2012-11-08 | $39.00 | $39.00 | $37.75 | $38.21 | 147,800 | — | — | — | — | — |
| 2012-11-07 | $39.39 | $39.83 | $38.86 | $38.92 | 177,000 | — | — | — | — | — |
| 2012-11-06 | $39.70 | $40.48 | $39.51 | $39.63 | 138,300 | — | — | — | — | — |
| 2012-11-05 | $39.53 | $40.32 | $38.90 | $39.46 | 274,800 | — | — | — | — | — |
| 2012-11-02 | $38.02 | $39.95 | $37.67 | $39.38 | 311,800 | — | — | — | — | — |
| 2012-11-01 | $36.51 | $38.01 | $36.51 | $37.84 | 215,800 | — | — | — | — | — |
| 2012-10-31 | $35.59 | $36.76 | $35.52 | $36.56 | 314,600 | — | — | — | — | — |
| 2012-10-26 | $36.09 | $36.29 | $35.43 | $35.47 | 93,700 | — | — | — | — | — |
| 2012-10-25 | $36.30 | $36.60 | $35.87 | $36.05 | 122,800 | — | — | — | — | — |
| 2012-10-24 | $36.90 | $36.90 | $36.00 | $36.04 | 118,200 | — | — | — | — | — |
| 2012-10-23 | $36.23 | $36.89 | $36.06 | $36.67 | 67,200 | — | — | — | — | — |
| 2012-10-22 | $36.26 | $36.57 | $35.88 | $36.54 | 148,700 | — | — | — | — | — |
| 2012-10-19 | $36.43 | $36.87 | $36.05 | $36.25 | 192,500 | — | — | — | — | — |
| 2012-10-18 | $36.91 | $37.16 | $36.66 | $36.68 | 323,800 | — | — | — | — | — |
| 2012-10-17 | $36.97 | $37.46 | $36.75 | $37.05 | 91,400 | — | — | — | — | — |
| 2012-10-16 | $36.93 | $37.06 | $36.70 | $37.01 | 99,000 | — | — | — | — | — |
| 2012-10-15 | $36.65 | $37.20 | $36.42 | $36.72 | 110,600 | — | — | — | — | — |
| 2012-10-12 | $36.75 | $37.00 | $36.28 | $36.45 | 47,200 | — | — | — | — | — |
| 2012-10-11 | $37.07 | $37.19 | $36.62 | $36.68 | 61,700 | — | — | — | — | — |
| 2012-10-10 | $37.04 | $37.04 | $36.45 | $36.77 | 35,900 | — | — | — | — | — |
| 2012-10-09 | $37.60 | $37.61 | $36.74 | $36.95 | 85,200 | — | — | — | — | — |
| 2012-10-08 | $37.68 | $38.15 | $37.34 | $37.68 | 55,600 | — | — | — | — | — |
| 2012-10-05 | $37.58 | $38.04 | $37.49 | $37.89 | 97,300 | — | — | — | — | — |
| 2012-10-04 | $37.48 | $37.78 | $37.00 | $37.50 | 68,900 | — | — | — | — | — |
| 2012-10-03 | $37.00 | $37.65 | $36.80 | $37.30 | 111,200 | — | — | — | — | — |
| 2012-10-02 | $36.72 | $37.12 | $36.47 | $37.02 | 67,300 | — | — | — | — | — |
| 2012-10-01 | $36.11 | $36.64 | $35.89 | $36.62 | 274,100 | — | — | — | — | — |
| 2012-09-28 | $35.83 | $36.17 | $35.45 | $36.01 | 70,500 | — | — | — | — | — |
| 2012-09-27 | $35.97 | $36.21 | $35.66 | $35.95 | 135,500 | — | — | — | — | — |
| 2012-09-26 | $35.97 | $36.02 | $35.22 | $35.94 | 130,000 | — | — | — | — | — |
| 2012-09-25 | $37.30 | $37.36 | $35.42 | $35.98 | 199,500 | — | — | — | — | — |
| 2012-09-24 | $37.80 | $37.80 | $36.94 | $37.28 | 138,700 | — | — | — | — | — |
| 2012-09-21 | $37.89 | $38.10 | $37.56 | $38.04 | 121,300 | — | — | — | — | — |
| 2012-09-20 | $37.53 | $37.98 | $37.28 | $37.78 | 61,500 | — | — | — | — | — |
| 2012-09-19 | $37.79 | $38.23 | $37.64 | $37.83 | 125,700 | — | — | — | — | — |
| 2012-09-18 | $38.35 | $38.35 | $37.61 | $37.80 | 123,300 | — | — | — | — | — |
| 2012-09-17 | $38.68 | $38.80 | $38.21 | $38.55 | 78,900 | — | — | — | — | — |
| 2012-09-14 | $38.87 | $38.97 | $38.41 | $38.88 | 146,000 | — | — | — | — | — |
| 2012-09-13 | $38.74 | $39.34 | $38.33 | $38.86 | 204,700 | — | — | — | — | — |
| 2012-09-12 | $38.97 | $39.02 | $38.64 | $39.00 | 52,600 | — | — | — | — | — |
| 2012-09-11 | $38.65 | $39.09 | $38.53 | $38.83 | 74,800 | — | — | — | — | — |
| 2012-09-10 | $38.67 | $38.85 | $38.52 | $38.61 | 87,100 | — | — | — | — | — |
| 2012-09-07 | $38.59 | $38.99 | $38.38 | $38.77 | 72,100 | — | — | — | — | — |
| 2012-09-06 | $37.92 | $38.72 | $37.85 | $38.41 | 124,700 | — | — | — | — | — |
| 2012-09-05 | $37.62 | $37.91 | $37.43 | $37.76 | 92,500 | — | — | — | — | — |
| 2012-09-04 | $37.39 | $37.74 | $36.86 | $37.69 | 119,300 | — | — | — | — | — |
| 2012-08-31 | $37.70 | $37.74 | $37.04 | $37.54 | 97,000 | — | — | — | — | — |
| 2012-08-30 | $37.36 | $37.63 | $37.06 | $37.45 | 116,800 | — | — | — | — | — |
| 2012-08-29 | $37.61 | $37.89 | $37.29 | $37.56 | 112,900 | — | — | — | — | — |
| 2012-08-28 | $37.42 | $37.84 | $37.19 | $37.64 | 101,900 | — | — | — | — | — |
| 2012-08-27 | $37.26 | $37.58 | $37.14 | $37.49 | 112,300 | — | — | — | — | — |
| 2012-08-24 | $37.00 | $37.56 | $36.69 | $37.18 | 86,100 | — | — | — | — | — |
| 2012-08-23 | $37.25 | $37.40 | $36.94 | $37.20 | 79,000 | — | — | — | — | — |
| 2012-08-22 | $37.71 | $37.74 | $37.11 | $37.35 | 112,000 | — | — | — | — | — |
| 2012-08-21 | $37.80 | $38.47 | $37.50 | $37.65 | 199,800 | — | — | — | — | — |
| 2012-08-20 | $36.49 | $38.07 | $36.49 | $37.81 | 430,400 | — | — | — | — | — |
| 2012-08-17 | $35.22 | $36.58 | $35.22 | $36.49 | 325,200 | — | — | — | — | — |
| 2012-08-16 | $34.35 | $35.40 | $34.19 | $35.24 | 167,300 | — | — | — | — | — |
| 2012-08-15 | $33.98 | $34.41 | $33.80 | $34.38 | 98,000 | — | — | — | — | — |
| 2012-08-14 | $33.81 | $34.11 | $33.78 | $33.88 | 194,500 | — | — | — | — | — |
| 2012-08-13 | $34.02 | $34.09 | $33.57 | $33.75 | 219,200 | — | — | — | — | — |
| 2012-08-10 | $33.81 | $34.14 | $33.77 | $34.01 | 136,300 | — | — | — | — | — |
| 2012-08-09 | $33.30 | $34.29 | $33.30 | $34.00 | 277,200 | — | — | — | — | — |
| 2012-08-08 | $32.65 | $33.39 | $32.65 | $33.34 | 184,400 | — | — | — | — | — |
| 2012-08-07 | $33.29 | $33.40 | $32.62 | $32.85 | 272,900 | — | — | — | — | — |
| 2012-08-06 | $32.48 | $32.87 | $32.32 | $32.49 | 125,200 | — | — | — | — | — |
| 2012-08-03 | $33.86 | $33.93 | $32.35 | $32.48 | 370,500 | — | — | — | — | — |
| 2012-08-02 | $33.12 | $34.03 | $32.70 | $33.56 | 198,600 | — | — | — | — | — |
| 2012-08-01 | $34.73 | $34.89 | $33.39 | $33.46 | 189,100 | — | — | — | — | — |
| 2012-07-31 | $34.35 | $34.77 | $34.31 | $34.47 | 109,200 | — | — | — | — | — |
| 2012-07-30 | $34.29 | $34.72 | $34.29 | $34.49 | 194,500 | — | — | — | — | — |
| 2012-07-27 | $34.30 | $34.42 | $33.93 | $34.15 | 498,100 | — | — | — | — | — |
| 2012-07-26 | $35.36 | $35.60 | $33.91 | $33.99 | 250,200 | — | — | — | — | — |
| 2012-07-25 | $35.29 | $35.69 | $34.81 | $34.93 | 125,100 | — | — | — | — | — |
| 2012-07-24 | $35.74 | $35.90 | $34.81 | $35.04 | 103,500 | — | — | — | — | — |
| 2012-07-23 | $35.44 | $36.06 | $35.32 | $35.76 | 54,800 | — | — | — | — | — |
| 2012-07-20 | $36.15 | $36.29 | $35.85 | $36.10 | 79,900 | — | — | — | — | — |
| 2012-07-19 | $36.83 | $36.89 | $36.31 | $36.42 | 58,700 | — | — | — | — | — |
| 2012-07-18 | $35.75 | $36.80 | $35.67 | $36.60 | 152,300 | — | — | — | — | — |
| 2012-07-17 | $35.18 | $35.96 | $34.96 | $35.87 | 85,100 | — | — | — | — | — |
| 2012-07-16 | $35.59 | $35.66 | $35.02 | $35.06 | 134,500 | — | — | — | — | — |
| 2012-07-13 | $35.06 | $35.88 | $35.06 | $35.72 | 148,300 | — | — | — | — | — |
| 2012-07-12 | $35.18 | $35.37 | $34.79 | $35.04 | 162,800 | — | — | — | — | — |
| 2012-07-11 | $36.71 | $36.80 | $35.20 | $35.49 | 147,600 | — | — | — | — | — |
| 2012-07-10 | $37.81 | $37.95 | $36.51 | $36.64 | 122,100 | — | — | — | — | — |
| 2012-07-09 | $37.47 | $37.72 | $37.19 | $37.56 | 113,300 | — | — | — | — | — |
| 2012-07-06 | $37.20 | $37.66 | $37.15 | $37.61 | 125,400 | — | — | — | — | — |
| 2012-07-05 | $37.30 | $37.81 | $37.12 | $37.60 | 92,400 | — | — | — | — | — |
| 2012-07-03 | $36.83 | $37.64 | $36.37 | $37.46 | 176,400 | — | — | — | — | — |
| 2012-07-02 | $36.86 | $37.35 | $36.19 | $36.90 | 259,000 | — | — | — | — | — |
| 2012-06-29 | $37.39 | $37.49 | $36.93 | $37.37 | 336,600 | — | — | — | — | — |
| 2012-06-28 | $36.52 | $36.75 | $35.79 | $36.57 | 104,100 | — | — | — | — | — |
| 2012-06-27 | $36.63 | $37.15 | $36.63 | $36.83 | 173,400 | — | — | — | — | — |
| 2012-06-26 | $36.93 | $37.02 | $36.43 | $36.59 | 90,700 | — | — | — | — | — |
| 2012-06-25 | $37.14 | $37.30 | $36.76 | $36.88 | 223,100 | — | — | — | — | — |
| 2012-06-22 | $37.77 | $37.93 | $37.28 | $37.63 | 191,400 | — | — | — | — | — |
| 2012-06-21 | $38.42 | $38.55 | $37.37 | $37.58 | 136,600 | — | — | — | — | — |
| 2012-06-20 | $38.87 | $39.07 | $38.38 | $38.50 | 183,100 | — | — | — | — | — |
| 2012-06-19 | $37.91 | $39.22 | $37.85 | $39.02 | 96,000 | — | — | — | — | — |
| 2012-06-18 | $37.39 | $38.18 | $37.38 | $37.84 | 77,900 | — | — | — | — | — |
| 2012-06-15 | $37.52 | $38.07 | $37.03 | $37.64 | 312,000 | — | — | — | — | — |
| 2012-06-14 | $37.37 | $37.83 | $37.11 | $37.51 | 123,400 | — | — | — | — | — |
| 2012-06-13 | $38.57 | $38.70 | $37.10 | $37.32 | 397,600 | — | — | — | — | — |
| 2012-06-12 | $38.61 | $38.94 | $38.14 | $38.66 | 130,000 | — | — | — | — | — |
| 2012-06-11 | $39.42 | $39.49 | $38.32 | $38.44 | 151,700 | — | — | — | — | — |
| 2012-06-08 | $38.79 | $39.53 | $38.61 | $39.05 | 159,200 | — | — | — | — | — |
| 2012-06-07 | $38.74 | $39.16 | $38.51 | $38.89 | 280,600 | — | — | — | — | — |
| 2012-06-06 | $38.02 | $38.57 | $37.91 | $38.33 | 312,900 | — | — | — | — | — |
| 2012-06-05 | $37.55 | $38.12 | $37.31 | $37.81 | 133,200 | — | — | — | — | — |
| 2012-06-04 | $37.53 | $37.71 | $36.89 | $37.69 | 153,300 | — | — | — | — | — |
| 2012-06-01 | $37.54 | $37.80 | $36.47 | $37.15 | 131,800 | — | — | — | — | — |
| 2012-05-31 | $38.60 | $38.98 | $37.84 | $38.52 | 190,100 | — | — | — | — | — |
| 2012-05-30 | $38.63 | $38.85 | $38.35 | $38.70 | 93,400 | — | — | — | — | — |
| 2012-05-29 | $38.42 | $39.17 | $38.42 | $39.04 | 104,800 | — | — | — | — | — |
| 2012-05-25 | $38.08 | $38.50 | $37.96 | $38.17 | 86,100 | — | — | — | — | — |
| 2012-05-24 | $37.64 | $37.97 | $37.32 | $37.96 | 191,300 | — | — | — | — | — |
| 2012-05-23 | $37.15 | $37.67 | $36.88 | $37.62 | 194,000 | — | — | — | — | — |
| 2012-05-22 | $37.74 | $37.97 | $37.35 | $37.57 | 117,000 | — | — | — | — | — |
| 2012-05-21 | $37.40 | $38.32 | $37.00 | $37.72 | 134,000 | — | — | — | — | — |
| 2012-05-18 | $38.00 | $38.00 | $37.17 | $37.37 | 198,100 | — | — | — | — | — |
| 2012-05-17 | $38.42 | $38.42 | $37.66 | $38.13 | 200,400 | — | — | — | — | — |
| 2012-05-16 | $39.50 | $39.57 | $38.40 | $38.45 | 195,800 | — | — | — | — | — |
| 2012-05-15 | $39.45 | $39.55 | $39.17 | $39.43 | 155,000 | — | — | — | — | — |
| 2012-05-14 | $39.48 | $40.00 | $39.15 | $39.58 | 146,800 | — | — | — | — | — |
| 2012-05-11 | $40.38 | $40.54 | $39.81 | $39.94 | 128,000 | — | — | — | — | — |
| 2012-05-10 | $40.94 | $41.09 | $40.29 | $40.54 | 116,100 | — | — | — | — | — |
| 2012-05-09 | $40.49 | $40.79 | $40.21 | $40.53 | 119,000 | — | — | — | — | — |
| 2012-05-08 | $40.70 | $41.04 | $40.22 | $40.95 | 108,500 | — | — | — | — | — |
| 2012-05-07 | $40.68 | $41.19 | $40.57 | $40.87 | 121,000 | — | — | — | — | — |
| 2012-05-04 | $42.30 | $42.32 | $40.76 | $40.97 | 222,600 | — | — | — | — | — |
| 2012-05-03 | $44.50 | $44.50 | $41.86 | $42.35 | 355,100 | — | — | — | — | — |
| 2012-05-02 | $40.79 | $41.59 | $40.66 | $41.47 | 126,000 | — | — | — | — | — |
| 2012-05-01 | $41.35 | $41.94 | $41.11 | $41.14 | 127,000 | — | — | — | — | — |
| 2012-04-30 | $41.76 | $41.92 | $41.13 | $41.41 | 92,000 | — | — | — | — | — |
| 2012-04-27 | $41.50 | $41.97 | $41.10 | $41.88 | 102,200 | — | — | — | — | — |
| 2012-04-26 | $41.46 | $41.86 | $41.20 | $41.42 | 117,500 | — | — | — | — | — |
| 2012-04-25 | $41.15 | $41.94 | $41.15 | $41.60 | 74,100 | — | — | — | — | — |
| 2012-04-24 | $40.73 | $41.19 | $40.54 | $40.80 | 118,600 | — | — | — | — | — |
| 2012-04-23 | $40.45 | $40.73 | $39.98 | $40.70 | 86,300 | — | — | — | — | — |
| 2012-04-20 | $41.06 | $41.31 | $40.55 | $40.84 | 130,000 | — | — | — | — | — |
| 2012-04-19 | $40.57 | $41.01 | $39.95 | $40.56 | 119,500 | — | — | — | — | — |
| 2012-04-18 | $40.55 | $40.97 | $40.32 | $40.64 | 54,500 | — | — | — | — | — |
| 2012-04-17 | $40.63 | $41.15 | $40.44 | $40.78 | 106,700 | — | — | — | — | — |
| 2012-04-16 | $40.06 | $40.54 | $39.65 | $40.36 | 180,700 | — | — | — | — | — |
| 2012-04-13 | $40.61 | $40.61 | $39.75 | $39.94 | 108,700 | — | — | — | — | — |
| 2012-04-12 | $39.84 | $41.23 | $39.75 | $40.84 | 271,800 | — | — | — | — | — |
| 2012-04-11 | $39.61 | $39.93 | $39.21 | $39.87 | 118,700 | — | — | — | — | — |
| 2012-04-10 | $39.92 | $40.03 | $38.97 | $39.14 | 148,800 | — | — | — | — | — |
| 2012-04-09 | $40.01 | $40.23 | $39.68 | $39.92 | 145,200 | — | — | — | — | — |
| 2012-04-05 | $40.98 | $41.31 | $40.37 | $40.68 | 76,600 | — | — | — | — | — |
| 2012-04-04 | $40.97 | $41.28 | $40.57 | $41.23 | 139,000 | — | — | — | — | — |
| 2012-04-03 | $41.31 | $41.75 | $41.17 | $41.45 | 200,100 | — | — | — | — | — |
| 2012-04-02 | $41.07 | $41.68 | $40.49 | $41.43 | 207,900 | — | — | — | — | — |
| 2012-03-30 | $40.88 | $41.49 | $40.75 | $41.10 | 260,700 | — | — | — | — | — |
| 2012-03-29 | $39.95 | $40.68 | $39.75 | $40.54 | 86,300 | — | — | — | — | — |
| 2012-03-28 | $40.62 | $41.00 | $40.07 | $40.32 | 172,600 | — | — | — | — | — |
| 2012-03-27 | $40.14 | $40.88 | $39.97 | $40.75 | 412,000 | — | — | — | — | — |
| 2012-03-26 | $39.33 | $40.12 | $39.23 | $40.10 | 306,000 | — | — | — | — | — |
| 2012-03-23 | $38.48 | $39.10 | $38.22 | $39.01 | 165,000 | — | — | — | — | — |
| 2012-03-22 | $38.53 | $39.15 | $38.14 | $38.51 | 217,500 | — | — | — | — | — |
| 2012-03-21 | $38.64 | $39.22 | $38.41 | $39.00 | 291,800 | — | — | — | — | — |
| 2012-03-20 | $38.00 | $38.41 | $37.94 | $38.20 | 112,200 | — | — | — | — | — |
| 2012-03-19 | $37.92 | $38.33 | $37.84 | $38.17 | 412,900 | — | — | — | — | — |
| 2012-03-16 | $37.67 | $38.16 | $37.46 | $37.92 | 266,900 | — | — | — | — | — |
| 2012-03-15 | $37.42 | $37.69 | $37.26 | $37.61 | 113,500 | — | — | — | — | — |
| 2012-03-14 | $37.47 | $38.02 | $37.32 | $37.41 | 50,200 | — | — | — | — | — |
| 2012-03-13 | $37.12 | $37.65 | $37.00 | $37.58 | 105,800 | — | — | — | — | — |
| 2012-03-12 | $36.79 | $37.29 | $36.79 | $36.92 | 86,000 | — | — | — | — | — |
| 2012-03-09 | $36.18 | $37.15 | $36.18 | $36.82 | 124,900 | — | — | — | — | — |
| 2012-03-08 | $36.28 | $36.43 | $35.82 | $36.20 | 207,700 | — | — | — | — | — |
| 2012-03-07 | $36.15 | $36.27 | $35.96 | $36.09 | 128,700 | — | — | — | — | — |
| 2012-03-06 | $36.90 | $37.01 | $35.81 | $36.00 | 196,700 | — | — | — | — | — |
| 2012-03-05 | $37.53 | $37.67 | $37.19 | $37.39 | 409,900 | — | — | — | — | — |
| 2012-03-02 | $37.73 | $37.99 | $37.35 | $37.60 | 140,100 | — | — | — | — | — |
| 2012-03-01 | $37.89 | $38.26 | $37.60 | $37.78 | 143,000 | — | — | — | — | — |
| 2012-02-29 | $38.00 | $38.43 | $37.55 | $37.81 | 113,700 | — | — | — | — | — |
| 2012-02-28 | $38.06 | $38.31 | $37.50 | $37.96 | 112,400 | — | — | — | — | — |
| 2012-02-27 | $37.85 | $38.47 | $37.08 | $38.11 | 112,700 | — | — | — | — | — |
| 2012-02-24 | $38.35 | $38.35 | $37.89 | $38.04 | 41,800 | — | — | — | — | — |
| 2012-02-23 | $38.10 | $38.41 | $37.65 | $38.23 | 86,000 | — | — | — | — | — |
| 2012-02-22 | $38.18 | $38.47 | $37.84 | $38.14 | 110,800 | — | — | — | — | — |
| 2012-02-21 | $38.02 | $38.90 | $38.02 | $38.31 | 239,300 | — | — | — | — | — |
| 2012-02-17 | $37.73 | $37.99 | $37.52 | $37.74 | 64,800 | — | — | — | — | — |
| 2012-02-16 | $37.06 | $37.90 | $36.79 | $37.78 | 110,500 | — | — | — | — | — |
| 2012-02-15 | $37.63 | $37.63 | $36.91 | $37.14 | 187,800 | — | — | — | — | — |
| 2012-02-14 | $37.14 | $37.54 | $37.01 | $37.52 | 71,500 | — | — | — | — | — |
| 2012-02-13 | $37.34 | $37.37 | $36.90 | $37.30 | 105,900 | — | — | — | — | — |
| 2012-02-10 | $38.17 | $38.17 | $36.66 | $37.07 | 133,500 | — | — | — | — | — |
| 2012-02-09 | $38.80 | $39.42 | $36.62 | $37.24 | 606,700 | — | — | — | — | — |
| 2012-02-08 | $37.87 | $38.31 | $37.80 | $38.29 | 210,800 | — | — | — | — | — |
| 2012-02-07 | $37.77 | $37.95 | $37.59 | $37.87 | 193,300 | — | — | — | — | — |
| 2012-02-06 | $37.45 | $37.83 | $37.40 | $37.80 | 108,900 | — | — | — | — | — |
| 2012-02-03 | $36.96 | $37.87 | $36.85 | $37.65 | 327,700 | — | — | — | — | — |
| 2012-02-02 | $35.78 | $36.47 | $35.78 | $36.33 | 178,400 | — | — | — | — | — |
| 2012-02-01 | $35.69 | $36.03 | $35.30 | $35.83 | 236,600 | — | — | — | — | — |
| 2012-01-31 | $35.56 | $35.61 | $35.17 | $35.31 | 94,800 | — | — | — | — | — |
| 2012-01-30 | $35.23 | $35.42 | $34.62 | $35.30 | 78,700 | — | — | — | — | — |
| 2012-01-27 | $35.12 | $35.56 | $35.05 | $35.49 | 96,500 | — | — | — | — | — |
| 2012-01-26 | $35.44 | $35.44 | $35.08 | $35.28 | 61,300 | — | — | — | — | — |
| 2012-01-25 | $34.76 | $35.40 | $34.41 | $35.29 | 97,800 | — | — | — | — | — |
| 2012-01-24 | $35.05 | $35.29 | $34.70 | $34.83 | 167,600 | — | — | — | — | — |
| 2012-01-23 | $35.43 | $35.80 | $35.03 | $35.32 | 72,400 | — | — | — | — | — |
| 2012-01-20 | $35.55 | $36.00 | $35.23 | $35.51 | 145,400 | — | — | — | — | — |
| 2012-01-19 | $35.67 | $35.79 | $35.41 | $35.68 | 97,200 | — | — | — | — | — |
| 2012-01-18 | $34.56 | $35.48 | $34.41 | $35.46 | 91,500 | — | — | — | — | — |
| 2012-01-17 | $34.99 | $35.10 | $34.59 | $34.62 | 95,800 | — | — | — | — | — |
| 2012-01-13 | $34.38 | $34.70 | $34.14 | $34.60 | 73,800 | — | — | — | — | — |
| 2012-01-12 | $34.43 | $34.85 | $33.94 | $34.78 | 174,500 | — | — | — | — | — |
| 2012-01-11 | $34.03 | $34.59 | $34.03 | $34.42 | 121,500 | — | — | — | — | — |
| 2012-01-10 | $34.48 | $34.68 | $34.17 | $34.24 | 149,700 | — | — | — | — | — |
| 2012-01-09 | $34.32 | $34.32 | $33.54 | $34.10 | 126,700 | — | — | — | — | — |
| 2012-01-06 | $34.35 | $34.50 | $33.92 | $34.09 | 111,300 | — | — | — | — | — |
| 2012-01-05 | $33.45 | $34.39 | $33.04 | $34.29 | 113,400 | — | — | — | — | — |
| 2012-01-04 | $33.59 | $33.95 | $33.44 | $33.74 | 119,400 | — | — | — | — | — |
| 2012-01-03 | $33.74 | $34.20 | $33.70 | $33.84 | 152,200 | — | — | — | — | — |
| 2011-12-30 | $33.63 | $33.72 | $32.98 | $32.98 | 177,000 | — | — | — | — | — |
| 2011-12-29 | $33.45 | $33.82 | $33.30 | $33.73 | 104,600 | — | — | — | — | — |
| 2011-12-28 | $34.46 | $34.57 | $33.20 | $33.30 | 144,000 | — | — | — | — | — |
| 2011-12-27 | $34.00 | $34.65 | $33.88 | $34.44 | 110,800 | — | — | — | — | — |
| 2011-12-23 | $34.04 | $34.32 | $33.79 | $34.23 | 112,600 | — | — | — | — | — |
| 2011-12-22 | $33.51 | $34.12 | $33.34 | $33.85 | 91,200 | — | — | — | — | — |
| 2011-12-21 | $33.40 | $33.70 | $32.97 | $33.42 | 132,500 | — | — | — | — | — |
| 2011-12-20 | $33.15 | $33.99 | $33.05 | $33.50 | 255,000 | — | — | — | — | — |
| 2011-12-19 | $33.25 | $33.64 | $32.18 | $32.45 | 139,400 | — | — | — | — | — |
| 2011-12-16 | $33.50 | $33.74 | $32.79 | $32.99 | 458,800 | — | — | — | — | — |
| 2011-12-15 | $33.22 | $33.37 | $32.82 | $33.14 | 74,800 | — | — | — | — | — |
| 2011-12-14 | $33.20 | $33.40 | $32.28 | $32.76 | 229,800 | — | — | — | — | — |
| 2011-12-13 | $34.62 | $34.97 | $33.33 | $33.50 | 121,100 | — | — | — | — | — |
| 2011-12-12 | $34.21 | $34.41 | $33.83 | $34.24 | 81,100 | — | — | — | — | — |
| 2011-12-09 | $34.23 | $34.95 | $34.05 | $34.77 | 161,000 | — | — | — | — | — |
| 2011-12-08 | $34.88 | $34.95 | $34.05 | $34.14 | 144,800 | — | — | — | — | — |
| 2011-12-07 | $35.08 | $35.40 | $34.13 | $35.25 | 163,700 | — | — | — | — | — |
| 2011-12-06 | $35.65 | $35.65 | $34.83 | $35.30 | 334,700 | — | — | — | — | — |
| 2011-12-05 | $35.55 | $35.55 | $34.87 | $35.20 | 175,400 | — | — | — | — | — |
| 2011-12-02 | $34.53 | $35.82 | $34.01 | $34.77 | 216,400 | — | — | — | — | — |
| 2011-12-01 | $33.31 | $33.60 | $33.11 | $33.23 | 161,000 | — | — | — | — | — |
| 2011-11-30 | $33.10 | $33.50 | $32.90 | $33.47 | 272,900 | — | — | — | — | — |
| 2011-11-29 | $32.02 | $32.15 | $31.67 | $31.89 | 153,900 | — | — | — | — | — |
| 2011-11-28 | $32.18 | $32.22 | $31.56 | $31.92 | 182,300 | — | — | — | — | — |
| 2011-11-25 | $31.56 | $31.90 | $31.11 | $31.12 | 101,100 | — | — | — | — | — |
| 2011-11-23 | $32.29 | $32.29 | $31.58 | $31.77 | 146,500 | — | — | — | — | — |
| 2011-11-22 | $32.72 | $32.80 | $32.23 | $32.58 | 173,300 | — | — | — | — | — |
| 2011-11-21 | $32.72 | $33.06 | $32.51 | $32.80 | 173,200 | — | — | — | — | — |
| 2011-11-18 | $33.17 | $33.57 | $33.00 | $33.24 | 167,100 | — | — | — | — | — |
| 2011-11-17 | $33.56 | $33.57 | $32.87 | $33.15 | 223,500 | — | — | — | — | — |
| 2011-11-16 | $33.75 | $34.58 | $33.46 | $33.54 | 121,700 | — | — | — | — | — |
| 2011-11-15 | $33.84 | $34.39 | $33.78 | $34.29 | 132,300 | — | — | — | — | — |
| 2011-11-14 | $34.10 | $34.38 | $33.84 | $33.99 | 173,100 | — | — | — | — | — |
| 2011-11-11 | $33.86 | $34.40 | $33.76 | $34.20 | 171,700 | — | — | — | — | — |
| 2011-11-10 | $33.72 | $33.72 | $33.24 | $33.46 | 122,000 | — | — | — | — | — |
| 2011-11-09 | $33.68 | $33.77 | $33.05 | $33.14 | 323,700 | — | — | — | — | — |
| 2011-11-08 | $34.57 | $34.69 | $33.58 | $34.62 | 188,200 | — | — | — | — | — |
| 2011-11-07 | $35.06 | $35.48 | $33.41 | $34.27 | 197,800 | — | — | — | — | — |
| 2011-11-04 | $35.38 | $35.48 | $34.46 | $34.90 | 307,700 | — | — | — | — | — |
| 2011-11-03 | $36.01 | $37.61 | $34.87 | $35.77 | 486,300 | — | — | — | — | — |
| 2011-11-02 | $34.06 | $34.10 | $33.24 | $33.53 | 192,800 | — | — | — | — | — |
| 2011-11-01 | $33.20 | $33.93 | $32.89 | $33.30 | 232,800 | — | — | — | — | — |
| 2011-10-31 | $35.69 | $35.69 | $34.40 | $34.44 | 182,400 | — | — | — | — | — |
| 2011-10-28 | $35.54 | $35.86 | $35.36 | $35.53 | 177,200 | — | — | — | — | — |
| 2011-10-27 | $35.16 | $36.06 | $35.09 | $35.52 | 309,800 | — | — | — | — | — |
| 2011-10-26 | $33.02 | $34.28 | $32.94 | $34.00 | 292,500 | — | — | — | — | — |
| 2011-10-25 | $32.98 | $33.30 | $32.57 | $32.83 | 196,700 | — | — | — | — | — |
| 2011-10-24 | $32.40 | $33.64 | $32.25 | $33.32 | 321,800 | — | — | — | — | — |
| 2011-10-21 | $32.21 | $32.45 | $31.70 | $32.39 | 315,800 | — | — | — | — | — |
| 2011-10-20 | $31.42 | $31.53 | $30.73 | $31.33 | 445,600 | — | — | — | — | — |
| 2011-10-19 | $31.78 | $32.20 | $31.37 | $31.46 | 188,100 | — | — | — | — | — |
| 2011-10-18 | $31.47 | $32.16 | $31.06 | $31.89 | 223,400 | — | — | — | — | — |
| 2011-10-17 | $31.83 | $32.00 | $31.24 | $31.35 | 208,000 | — | — | — | — | — |
| 2011-10-14 | $31.95 | $32.34 | $31.75 | $32.16 | 232,400 | — | — | — | — | — |
| 2011-10-13 | $32.02 | $32.02 | $31.33 | $31.74 | 272,000 | — | — | — | — | — |
| 2011-10-12 | $31.00 | $31.83 | $30.87 | $31.55 | 282,900 | — | — | — | — | — |
| 2011-10-11 | $30.42 | $30.83 | $30.17 | $30.73 | 177,800 | — | — | — | — | — |
| 2011-10-10 | $30.60 | $30.76 | $30.25 | $30.70 | 247,400 | — | — | — | — | — |
| 2011-10-07 | $30.87 | $31.05 | $29.92 | $30.06 | 138,400 | — | — | — | — | — |
| 2011-10-06 | $30.12 | $30.89 | $29.95 | $30.83 | 208,000 | — | — | — | — | — |
| 2011-10-05 | $29.90 | $30.33 | $29.33 | $30.11 | 201,700 | — | — | — | — | — |
| 2011-10-04 | $27.40 | $29.81 | $27.22 | $29.79 | 415,800 | — | — | — | — | — |
| 2011-10-03 | $29.39 | $29.97 | $27.65 | $27.67 | 281,700 | — | — | — | — | — |
| 2011-09-30 | $30.12 | $30.27 | $29.51 | $29.68 | 468,200 | — | — | — | — | — |
| 2011-09-29 | $30.31 | $30.63 | $29.55 | $30.59 | 384,300 | — | — | — | — | — |
| 2011-09-28 | $30.74 | $31.02 | $29.61 | $29.79 | 232,700 | — | — | — | — | — |
| 2011-09-27 | $30.66 | $31.14 | $30.52 | $30.69 | 349,300 | — | — | — | — | — |
| 2011-09-26 | $29.63 | $30.09 | $28.93 | $30.02 | 221,400 | — | — | — | — | — |
| 2011-09-23 | $30.17 | $30.57 | $29.15 | $29.56 | 202,700 | — | — | — | — | — |
| 2011-09-22 | $30.38 | $30.58 | $29.91 | $30.21 | 383,700 | — | — | — | — | — |
| 2011-09-21 | $32.61 | $32.87 | $31.06 | $31.14 | 319,700 | — | — | — | — | — |
| 2011-09-20 | $34.14 | $34.18 | $32.52 | $32.60 | 179,800 | — | — | — | — | — |
| 2011-09-19 | $33.99 | $34.33 | $33.35 | $33.97 | 118,600 | — | — | — | — | — |
| 2011-09-16 | $34.55 | $34.70 | $34.26 | $34.46 | 222,500 | — | — | — | — | — |
| 2011-09-15 | $34.24 | $34.42 | $33.96 | $34.40 | 193,100 | — | — | — | — | — |
| 2011-09-14 | $33.59 | $34.40 | $32.89 | $34.05 | 371,800 | — | — | — | — | — |
| 2011-09-13 | $33.12 | $33.62 | $32.88 | $33.29 | 346,700 | — | — | — | — | — |
| 2011-09-12 | $33.46 | $33.86 | $32.49 | $32.96 | 218,800 | — | — | — | — | — |
| 2011-09-09 | $35.22 | $35.22 | $33.46 | $33.90 | 337,100 | — | — | — | — | — |
| 2011-09-08 | $36.39 | $36.79 | $35.41 | $35.63 | 197,800 | — | — | — | — | — |
| 2011-09-07 | $36.19 | $36.73 | $36.18 | $36.63 | 167,900 | — | — | — | — | — |
| 2011-09-06 | $35.00 | $35.82 | $34.48 | $35.74 | 287,400 | — | — | — | — | — |
| 2011-09-02 | $36.93 | $37.01 | $36.03 | $36.06 | 150,800 | — | — | — | — | — |
| 2011-09-01 | $38.82 | $39.27 | $37.28 | $37.65 | 210,200 | — | — | — | — | — |
| 2011-08-31 | $39.16 | $39.67 | $38.43 | $38.82 | 252,800 | — | — | — | — | — |
| 2011-08-30 | $38.64 | $39.04 | $38.24 | $38.85 | 220,400 | — | — | — | — | — |
| 2011-08-29 | $37.97 | $38.94 | $37.97 | $38.89 | 200,800 | — | — | — | — | — |
| 2011-08-26 | $36.73 | $37.87 | $36.03 | $37.56 | 148,200 | — | — | — | — | — |
| 2011-08-25 | $38.03 | $38.37 | $36.71 | $37.00 | 128,600 | — | — | — | — | — |
| 2011-08-24 | $36.91 | $38.01 | $36.90 | $37.74 | 175,900 | — | — | — | — | — |
| 2011-08-23 | $35.98 | $37.03 | $35.71 | $36.95 | 219,300 | — | — | — | — | — |
| 2011-08-22 | $37.11 | $37.11 | $35.71 | $35.83 | 155,100 | — | — | — | — | — |
| 2011-08-19 | $36.94 | $38.28 | $36.14 | $36.30 | 169,700 | — | — | — | — | — |
| 2011-08-18 | $38.45 | $38.47 | $37.25 | $37.69 | 364,100 | — | — | — | — | — |
| 2011-08-17 | $40.10 | $40.14 | $38.97 | $39.41 | 106,400 | — | — | — | — | — |
| 2011-08-16 | $39.66 | $40.24 | $39.33 | $39.89 | 285,100 | — | — | — | — | — |
| 2011-08-15 | $39.86 | $40.16 | $39.50 | $40.00 | 137,900 | — | — | — | — | — |
| 2011-08-12 | $39.30 | $39.86 | $38.82 | $39.20 | 304,200 | — | — | — | — | — |
| 2011-08-11 | $38.67 | $39.70 | $37.98 | $38.95 | 647,400 | — | — | — | — | — |
| 2011-08-10 | $39.85 | $39.96 | $37.90 | $38.02 | 355,500 | — | — | — | — | — |
| 2011-08-09 | $39.80 | $40.56 | $37.87 | $40.51 | 456,900 | — | — | — | — | — |
| 2011-08-08 | $40.23 | $41.15 | $38.92 | $39.00 | 749,700 | — | — | — | — | — |
| 2011-08-05 | $41.80 | $42.67 | $40.57 | $41.27 | 456,400 | — | — | — | — | — |
| 2011-08-04 | $42.71 | $43.49 | $41.10 | $41.35 | 600,600 | — | — | — | — | — |
| 2011-08-03 | $44.89 | $45.19 | $43.42 | $44.06 | 484,000 | — | — | — | — | — |
| 2011-08-02 | $45.59 | $46.08 | $44.55 | $44.90 | 397,200 | — | — | — | — | — |
| 2011-08-01 | $47.02 | $48.94 | $45.58 | $45.95 | 344,300 | — | — | — | — | — |
| 2011-07-29 | $45.97 | $46.71 | $45.60 | $46.24 | 269,600 | — | — | — | — | — |
| 2011-07-28 | $47.02 | $47.45 | $46.42 | $46.51 | 149,500 | — | — | — | — | — |
| 2011-07-27 | $48.17 | $48.17 | $46.72 | $47.01 | 229,500 | — | — | — | — | — |
| 2011-07-26 | $49.11 | $49.30 | $47.97 | $48.49 | 1,117,400 | — | — | — | — | — |
| 2011-07-25 | $48.89 | $49.63 | $48.83 | $49.17 | 103,500 | — | — | — | — | — |
| 2011-07-22 | $49.74 | $49.74 | $49.24 | $49.44 | 60,700 | — | — | — | — | — |
| 2011-07-21 | $49.71 | $49.94 | $49.48 | $49.61 | 121,700 | — | — | — | — | — |
| 2011-07-20 | $49.85 | $49.94 | $49.38 | $49.51 | 111,400 | — | — | — | — | — |
| 2011-07-19 | $49.30 | $49.86 | $49.14 | $49.74 | 179,800 | — | — | — | — | — |
| 2011-07-18 | $48.77 | $48.92 | $48.34 | $48.83 | 145,600 | — | — | — | — | — |
| 2011-07-15 | $49.09 | $49.17 | $48.63 | $48.85 | 251,700 | — | — | — | — | — |
| 2011-07-14 | $49.27 | $49.50 | $48.76 | $48.99 | 303,600 | — | — | — | — | — |
| 2011-07-13 | $49.01 | $49.37 | $48.86 | $49.27 | 286,000 | — | — | — | — | — |
| 2011-07-12 | $48.65 | $49.04 | $48.65 | $48.76 | 168,900 | — | — | — | — | — |
| 2011-07-11 | $48.62 | $48.95 | $48.42 | $48.89 | 213,000 | — | — | — | — | — |
| 2011-07-08 | $48.67 | $49.20 | $48.42 | $49.20 | 151,000 | — | — | — | — | — |
| 2011-07-07 | $49.31 | $49.69 | $48.97 | $49.19 | 204,600 | — | — | — | — | — |
| 2011-07-06 | $48.80 | $48.98 | $48.67 | $48.98 | 157,600 | — | — | — | — | — |
| 2011-07-05 | $48.77 | $48.96 | $48.59 | $48.90 | 257,500 | — | — | — | — | — |
| 2011-07-01 | $48.20 | $49.14 | $48.20 | $48.83 | 173,900 | — | — | — | — | — |
| 2011-06-30 | $47.98 | $48.46 | $47.77 | $48.07 | 224,200 | — | — | — | — | — |
| 2011-06-29 | $47.34 | $47.70 | $46.75 | $47.56 | 175,300 | — | — | — | — | — |
| 2011-06-28 | $45.67 | $47.22 | $45.67 | $47.09 | 505,000 | — | — | — | — | — |
| 2011-06-27 | $44.80 | $45.48 | $44.69 | $45.35 | 292,500 | — | — | — | — | — |
| 2011-06-24 | $45.26 | $45.33 | $44.55 | $44.67 | 201,800 | — | — | — | — | — |
| 2011-06-23 | $44.96 | $45.19 | $44.59 | $45.10 | 247,300 | — | — | — | — | — |
| 2011-06-22 | $45.33 | $45.97 | $45.33 | $45.59 | 302,300 | — | — | — | — | — |
| 2011-06-21 | $45.97 | $45.97 | $45.36 | $45.79 | 411,100 | — | — | — | — | — |
| 2011-06-20 | $45.75 | $45.84 | $45.24 | $45.75 | 218,000 | — | — | — | — | — |
| 2011-06-17 | $45.74 | $46.12 | $45.63 | $45.78 | 293,100 | — | — | — | — | — |
| 2011-06-16 | $45.15 | $45.56 | $44.30 | $45.08 | 149,700 | — | — | — | — | — |
| 2011-06-15 | $45.08 | $45.58 | $44.78 | $45.09 | 129,000 | — | — | — | — | — |
| 2011-06-14 | $44.86 | $45.62 | $44.81 | $45.56 | 262,200 | — | — | — | — | — |
| 2011-06-13 | $44.41 | $44.92 | $44.16 | $44.64 | 150,400 | — | — | — | — | — |
| 2011-06-10 | $44.37 | $44.63 | $43.97 | $44.29 | 221,200 | — | — | — | — | — |
| 2011-06-09 | $44.66 | $44.85 | $44.52 | $44.59 | 121,800 | — | — | — | — | — |
| 2011-06-08 | $44.49 | $44.79 | $44.32 | $44.57 | 118,700 | — | — | — | — | — |
| 2011-06-07 | $45.09 | $45.09 | $44.55 | $44.58 | 178,200 | — | — | — | — | — |
| 2011-06-06 | $44.92 | $45.12 | $44.60 | $44.73 | 259,600 | — | — | — | — | — |
| 2011-06-03 | $44.79 | $45.51 | $44.79 | $44.87 | 174,700 | — | — | — | — | — |
| 2011-06-02 | $45.39 | $45.77 | $45.13 | $45.26 | 111,000 | — | — | — | — | — |
| 2011-06-01 | $45.57 | $45.87 | $44.90 | $45.12 | 226,700 | — | — | — | — | — |
| 2011-05-31 | $45.29 | $45.64 | $44.90 | $45.58 | 423,000 | — | — | — | — | — |
| 2011-05-27 | $44.51 | $44.99 | $44.44 | $44.86 | 181,400 | — | — | — | — | — |
| 2011-05-26 | $43.86 | $44.55 | $43.65 | $44.37 | 215,900 | — | — | — | — | — |
| 2011-05-25 | $43.28 | $44.46 | $43.23 | $44.05 | 214,700 | — | — | — | — | — |
| 2011-05-24 | $43.66 | $43.84 | $43.38 | $43.65 | 215,300 | — | — | — | — | — |
| 2011-05-23 | $43.33 | $43.66 | $42.99 | $43.54 | 185,500 | — | — | — | — | — |
| 2011-05-20 | $43.72 | $44.11 | $43.72 | $43.96 | 187,100 | — | — | — | — | — |
| 2011-05-19 | $43.91 | $44.18 | $43.59 | $43.91 | 205,900 | — | — | — | — | — |
| 2011-05-18 | $43.17 | $43.73 | $43.05 | $43.66 | 282,900 | — | — | — | — | — |
| 2011-05-17 | $42.88 | $43.27 | $42.86 | $43.15 | 229,900 | — | — | — | — | — |
| 2011-05-16 | $43.43 | $43.88 | $43.18 | $43.25 | 239,400 | — | — | — | — | — |
| 2011-05-13 | $43.93 | $44.26 | $43.64 | $43.74 | 113,100 | — | — | — | — | — |
| 2011-05-12 | $43.54 | $44.28 | $43.37 | $43.85 | 170,000 | — | — | — | — | — |
| 2011-05-11 | $43.86 | $44.26 | $43.64 | $43.84 | 267,000 | — | — | — | — | — |
| 2011-05-10 | $42.87 | $43.99 | $42.87 | $43.97 | 456,400 | — | — | — | — | — |
| 2011-05-09 | $42.83 | $43.22 | $42.21 | $42.53 | 508,600 | — | — | — | — | — |
| 2011-05-06 | $44.01 | $44.96 | $41.41 | $42.89 | 1,050,000 | — | — | — | — | — |
| 2011-05-05 | $39.51 | $39.91 | $39.31 | $39.41 | 291,700 | — | — | — | — | — |
| 2011-05-04 | $40.00 | $40.24 | $39.63 | $39.77 | 201,000 | — | — | — | — | — |
| 2011-05-03 | $40.33 | $40.42 | $39.85 | $40.07 | 133,000 | — | — | — | — | — |
| 2011-05-02 | $40.30 | $40.71 | $40.28 | $40.39 | 238,000 | — | — | — | — | — |
| 2011-04-29 | $39.64 | $40.30 | $39.56 | $40.08 | 197,000 | — | — | — | — | — |
| 2011-04-28 | $39.39 | $39.77 | $39.10 | $39.60 | 200,800 | — | — | — | — | — |
| 2011-04-27 | $39.48 | $39.76 | $39.22 | $39.39 | 130,400 | — | — | — | — | — |
| 2011-04-26 | $38.72 | $39.59 | $38.58 | $39.49 | 177,300 | — | — | — | — | — |
| 2011-04-25 | $38.85 | $39.00 | $38.51 | $38.61 | 89,600 | — | — | — | — | — |
| 2011-04-21 | $38.96 | $39.06 | $38.69 | $38.97 | 94,300 | — | — | — | — | — |
| 2011-04-20 | $38.58 | $39.17 | $38.36 | $38.71 | 148,100 | — | — | — | — | — |
| 2011-04-19 | $38.31 | $38.42 | $38.12 | $38.28 | 111,100 | — | — | — | — | — |
| 2011-04-18 | $38.03 | $38.21 | $37.77 | $38.18 | 176,200 | — | — | — | — | — |
| 2011-04-15 | $37.92 | $38.60 | $37.89 | $38.47 | 186,700 | — | — | — | — | — |
| 2011-04-14 | $37.60 | $38.20 | $37.60 | $37.96 | 141,300 | — | — | — | — | — |
| 2011-04-13 | $38.29 | $38.29 | $37.69 | $37.92 | 187,700 | — | — | — | — | — |
| 2011-04-12 | $37.92 | $38.08 | $37.66 | $37.95 | 187,900 | — | — | — | — | — |
| 2011-04-11 | $38.00 | $38.26 | $37.87 | $38.15 | 210,600 | — | — | — | — | — |
| 2011-04-08 | $38.32 | $38.55 | $37.96 | $38.04 | 208,100 | — | — | — | — | — |
| 2011-04-07 | $38.05 | $38.57 | $37.99 | $38.07 | 172,300 | — | — | — | — | — |
| 2011-04-06 | $37.35 | $38.01 | $37.33 | $37.97 | 219,400 | — | — | — | — | — |
| 2011-04-05 | $36.88 | $37.47 | $36.62 | $37.27 | 150,300 | — | — | — | — | — |
| 2011-04-04 | $36.77 | $37.30 | $36.44 | $37.03 | 230,900 | — | — | — | — | — |
| 2011-04-01 | $36.51 | $36.75 | $36.33 | $36.66 | 168,500 | — | — | — | — | — |
| 2011-03-31 | $36.36 | $36.55 | $36.22 | $36.32 | 122,300 | — | — | — | — | — |
| 2011-03-30 | $36.30 | $36.58 | $36.21 | $36.36 | 76,000 | — | — | — | — | — |
| 2011-03-29 | $36.35 | $36.46 | $36.06 | $36.21 | 143,400 | — | — | — | — | — |
| 2011-03-28 | $36.45 | $36.57 | $36.27 | $36.35 | 214,400 | — | — | — | — | — |
| 2011-03-25 | $36.25 | $36.50 | $35.90 | $36.32 | 230,800 | — | — | — | — | — |
| 2011-03-24 | $36.15 | $36.40 | $35.77 | $36.01 | 247,400 | — | — | — | — | — |
| 2011-03-23 | $36.41 | $36.41 | $35.85 | $35.95 | 185,100 | — | — | — | — | — |
| 2011-03-22 | $36.55 | $36.64 | $36.38 | $36.40 | 139,400 | — | — | — | — | — |
| 2011-03-21 | $36.72 | $36.90 | $36.38 | $36.45 | 231,100 | — | — | — | — | — |
| 2011-03-18 | $36.14 | $36.77 | $36.10 | $36.29 | 237,600 | — | — | — | — | — |
| 2011-03-17 | $36.96 | $37.07 | $35.93 | $35.99 | 183,700 | — | — | — | — | — |
| 2011-03-16 | $36.68 | $36.86 | $36.15 | $36.36 | 254,000 | — | — | — | — | — |
| 2011-03-15 | $36.30 | $37.12 | $36.30 | $36.86 | 295,100 | — | — | — | — | — |
| 2011-03-14 | $37.44 | $37.85 | $37.05 | $37.26 | 111,000 | — | — | — | — | — |
| 2011-03-11 | $37.86 | $38.10 | $37.59 | $37.82 | 199,900 | — | — | — | — | — |
| 2011-03-10 | $38.60 | $38.61 | $37.40 | $37.96 | 199,200 | — | — | — | — | — |
| 2011-03-09 | $39.02 | $39.70 | $38.69 | $38.97 | 365,800 | — | — | — | — | — |
| 2011-03-08 | $38.49 | $39.61 | $37.85 | $38.96 | 352,600 | — | — | — | — | — |
| 2011-03-07 | $39.44 | $39.84 | $38.18 | $38.37 | 202,700 | — | — | — | — | — |
| 2011-03-04 | $39.63 | $39.88 | $38.87 | $39.48 | 130,100 | — | — | — | — | — |
| 2011-03-03 | $38.87 | $39.87 | $38.87 | $39.66 | 151,800 | — | — | — | — | — |
| 2011-03-02 | $38.47 | $38.94 | $38.39 | $38.64 | 154,400 | — | — | — | — | — |
| 2011-03-01 | $39.62 | $39.94 | $38.25 | $38.54 | 201,600 | — | — | — | — | — |
| 2011-02-28 | $39.86 | $40.28 | $39.40 | $39.68 | 220,000 | — | — | — | — | — |
| 2011-02-25 | $39.00 | $40.06 | $39.00 | $39.78 | 248,600 | — | — | — | — | — |
| 2011-02-24 | $38.86 | $39.38 | $38.44 | $39.10 | 314,400 | — | — | — | — | — |
| 2011-02-23 | $40.10 | $40.21 | $38.65 | $38.83 | 324,700 | — | — | — | — | — |
| 2011-02-22 | $40.57 | $40.81 | $39.88 | $40.10 | 467,600 | — | — | — | — | — |
| 2011-02-18 | $41.55 | $41.72 | $40.62 | $41.00 | 211,700 | — | — | — | — | — |
| 2011-02-17 | $41.92 | $42.07 | $41.35 | $41.44 | 428,800 | — | — | — | — | — |
| 2011-02-16 | $43.01 | $44.25 | $41.50 | $42.07 | 408,200 | — | — | — | — | — |
| 2011-02-15 | $43.01 | $43.60 | $42.93 | $43.20 | 180,000 | — | — | — | — | — |
| 2011-02-14 | $42.74 | $43.25 | $42.66 | $43.05 | 58,100 | — | — | — | — | — |
| 2011-02-11 | $42.05 | $43.00 | $42.05 | $42.78 | 88,300 | — | — | — | — | — |
| 2011-02-10 | $42.08 | $42.57 | $41.83 | $42.24 | 85,000 | — | — | — | — | — |
| 2011-02-09 | $42.45 | $42.80 | $41.97 | $42.30 | 75,400 | — | — | — | — | — |
| 2011-02-08 | $42.65 | $42.67 | $42.00 | $42.51 | 85,400 | — | — | — | — | — |
| 2011-02-07 | $41.61 | $43.04 | $41.43 | $42.73 | 103,200 | — | — | — | — | — |
| 2011-02-04 | $41.80 | $41.95 | $41.43 | $41.62 | 88,500 | — | — | — | — | — |
| 2011-02-03 | $41.98 | $42.03 | $41.47 | $41.80 | 99,200 | — | — | — | — | — |
| 2011-02-02 | $41.94 | $42.27 | $41.91 | $42.03 | 123,900 | — | — | — | — | — |
| 2011-02-01 | $41.72 | $42.52 | $41.57 | $42.10 | 202,500 | — | — | — | — | — |
| 2011-01-31 | $41.72 | $42.01 | $41.26 | $41.51 | 143,500 | — | — | — | — | — |
| 2011-01-28 | $42.56 | $43.49 | $41.23 | $41.83 | 183,900 | — | — | — | — | — |
| 2011-01-27 | $42.50 | $42.96 | $42.05 | $42.61 | 121,800 | — | — | — | — | — |
| 2011-01-26 | $42.34 | $42.94 | $42.01 | $42.49 | 90,800 | — | — | — | — | — |
| 2011-01-25 | $41.54 | $42.22 | $41.18 | $42.17 | 86,800 | — | — | — | — | — |
| 2011-01-24 | $41.77 | $42.12 | $41.39 | $41.86 | 92,900 | — | — | — | — | — |
| 2011-01-21 | $41.65 | $42.06 | $41.30 | $41.73 | 127,500 | — | — | — | — | — |
| 2011-01-20 | $41.81 | $41.84 | $40.98 | $41.47 | 136,700 | — | — | — | — | — |
| 2011-01-19 | $42.24 | $42.53 | $41.67 | $42.05 | 114,900 | — | — | — | — | — |
| 2011-01-18 | $42.34 | $42.64 | $42.06 | $42.47 | 48,000 | — | — | — | — | — |
| 2011-01-14 | $42.07 | $42.56 | $41.88 | $42.50 | 75,100 | — | — | — | — | — |
| 2011-01-13 | $42.16 | $42.49 | $41.75 | $42.09 | 77,300 | — | — | — | — | — |
| 2011-01-12 | $42.33 | $42.72 | $42.08 | $42.22 | 45,300 | — | — | — | — | — |
| 2011-01-11 | $42.50 | $42.72 | $41.84 | $41.90 | 60,900 | — | — | — | — | — |
| 2011-01-10 | $41.87 | $42.49 | $41.50 | $42.34 | 83,000 | — | — | — | — | — |
| 2011-01-07 | $41.89 | $42.37 | $41.50 | $42.04 | 98,300 | — | — | — | — | — |
| 2011-01-06 | $42.12 | $42.29 | $41.56 | $41.86 | 101,200 | — | — | — | — | — |
| 2011-01-05 | $41.54 | $42.09 | $41.47 | $42.00 | 121,400 | — | — | — | — | — |
| 2011-01-04 | $42.35 | $42.35 | $40.84 | $41.57 | 154,800 | — | — | — | — | — |
| 2011-01-03 | $42.03 | $42.72 | $41.86 | $42.12 | 128,700 | — | — | — | — | — |
| 2010-12-31 | $41.05 | $42.00 | $41.04 | $41.56 | 179,000 | — | — | — | — | — |
| 2010-12-30 | $41.05 | $41.44 | $40.87 | $40.96 | 167,200 | — | — | — | — | — |
| 2010-12-29 | $40.75 | $41.22 | $40.55 | $41.05 | 153,800 | — | — | — | — | — |
| 2010-12-28 | $41.19 | $41.19 | $40.36 | $40.69 | 67,300 | — | — | — | — | — |
| 2010-12-27 | $40.84 | $41.12 | $40.54 | $41.06 | 27,500 | — | — | — | — | — |
| 2010-12-23 | $41.24 | $41.24 | $40.91 | $40.95 | 63,900 | — | — | — | — | — |
| 2010-12-22 | $41.48 | $41.48 | $40.97 | $41.23 | 49,200 | — | — | — | — | — |
| 2010-12-21 | $41.10 | $41.71 | $41.05 | $41.31 | 71,500 | — | — | — | — | — |
| 2010-12-20 | $41.17 | $41.41 | $40.82 | $40.92 | 123,200 | — | — | — | — | — |
| 2010-12-17 | $40.81 | $41.11 | $40.42 | $40.95 | 443,200 | — | — | — | — | — |
| 2010-12-16 | $40.36 | $41.08 | $40.20 | $40.84 | 172,300 | — | — | — | — | — |
| 2010-12-15 | $40.14 | $41.11 | $39.94 | $40.18 | 142,000 | — | — | — | — | — |
| 2010-12-14 | $39.96 | $40.47 | $39.95 | $40.15 | 119,100 | — | — | — | — | — |
| 2010-12-13 | $40.23 | $40.47 | $39.75 | $39.79 | 100,800 | — | — | — | — | — |
| 2010-12-10 | $39.92 | $40.52 | $39.63 | $40.10 | 95,200 | — | — | — | — | — |
| 2010-12-09 | $39.78 | $40.02 | $39.62 | $39.77 | 94,600 | — | — | — | — | — |
| 2010-12-08 | $39.64 | $40.30 | $39.40 | $39.45 | 99,500 | — | — | — | — | — |
| 2010-12-07 | $39.79 | $39.94 | $39.34 | $39.52 | 167,400 | — | — | — | — | — |
| 2010-12-06 | $38.95 | $39.90 | $38.54 | $39.29 | 903,300 | — | — | — | — | — |
| 2010-12-03 | $38.63 | $39.25 | $38.63 | $39.22 | 118,200 | — | — | — | — | — |
| 2010-12-02 | $38.20 | $38.75 | $38.03 | $38.66 | 128,600 | — | — | — | — | — |
| 2010-12-01 | $37.21 | $38.61 | $37.21 | $38.18 | 174,500 | — | — | — | — | — |
| 2010-11-30 | $36.34 | $36.68 | $36.12 | $36.65 | 126,400 | — | — | — | — | — |
| 2010-11-29 | $36.14 | $36.79 | $35.74 | $36.72 | 156,200 | — | — | — | — | — |
| 2010-11-26 | $35.97 | $36.51 | $35.79 | $36.40 | 40,000 | — | — | — | — | — |
| 2010-11-24 | $35.98 | $36.38 | $35.83 | $36.31 | 143,800 | — | — | — | — | — |
| 2010-11-23 | $35.31 | $35.76 | $35.12 | $35.57 | 86,900 | — | — | — | — | — |
| 2010-11-22 | $35.60 | $35.91 | $35.15 | $35.79 | 49,900 | — | — | — | — | — |
| 2010-11-19 | $35.23 | $35.91 | $35.16 | $35.75 | 57,700 | — | — | — | — | — |
| 2010-11-18 | $35.34 | $35.93 | $35.24 | $35.47 | 103,000 | — | — | — | — | — |
| 2010-11-17 | $35.02 | $35.02 | $34.55 | $34.90 | 67,500 | — | — | — | — | — |
| 2010-11-16 | $35.54 | $35.63 | $34.66 | $34.99 | 108,200 | — | — | — | — | — |
| 2010-11-15 | $35.98 | $36.24 | $35.58 | $35.85 | 92,000 | — | — | — | — | — |
| 2010-11-12 | $35.86 | $36.06 | $35.43 | $35.87 | 111,700 | — | — | — | — | — |
| 2010-11-11 | $35.91 | $36.29 | $35.40 | $36.24 | 57,700 | — | — | — | — | — |
| 2010-11-10 | $36.30 | $36.37 | $35.82 | $36.26 | 127,400 | — | — | — | — | — |
| 2010-11-09 | $36.78 | $36.90 | $35.88 | $36.20 | 149,600 | — | — | — | — | — |
| 2010-11-08 | $36.87 | $37.00 | $36.53 | $36.74 | 96,000 | — | — | — | — | — |
| 2010-11-05 | $36.86 | $37.25 | $36.72 | $37.00 | 392,600 | — | — | — | — | — |
| 2010-11-04 | $36.57 | $37.23 | $36.42 | $36.74 | 193,100 | — | — | — | — | — |
| 2010-11-03 | $35.72 | $35.86 | $34.97 | $35.74 | 102,700 | — | — | — | — | — |
| 2010-11-02 | $35.33 | $35.98 | $35.13 | $35.80 | 165,300 | — | — | — | — | — |
| 2010-11-01 | $35.37 | $35.89 | $34.52 | $34.88 | 115,200 | — | — | — | — | — |
| 2010-10-29 | $34.65 | $35.34 | $34.41 | $35.14 | 80,900 | — | — | — | — | — |
| 2010-10-28 | $35.47 | $35.81 | $34.70 | $34.78 | 107,600 | — | — | — | — | — |
| 2010-10-27 | $34.99 | $35.20 | $34.65 | $35.12 | 98,700 | — | — | — | — | — |
| 2010-10-26 | $35.21 | $35.52 | $34.94 | $35.18 | 82,100 | — | — | — | — | — |
| 2010-10-25 | $34.90 | $35.54 | $34.90 | $35.39 | 107,600 | — | — | — | — | — |
| 2010-10-22 | $34.44 | $34.87 | $34.15 | $34.71 | 119,000 | — | — | — | — | — |
| 2010-10-21 | $34.21 | $34.64 | $33.95 | $34.32 | 99,000 | — | — | — | — | — |
| 2010-10-20 | $33.70 | $34.26 | $33.51 | $34.06 | 137,200 | — | — | — | — | — |
| 2010-10-19 | $33.57 | $33.93 | $33.18 | $33.56 | 158,400 | — | — | — | — | — |
| 2010-10-18 | $33.79 | $34.31 | $33.59 | $34.13 | 100,900 | — | — | — | — | — |
| 2010-10-15 | $34.25 | $34.50 | $33.30 | $33.88 | 185,700 | — | — | — | — | — |
| 2010-10-14 | $33.92 | $34.20 | $33.57 | $34.06 | 148,500 | — | — | — | — | — |
| 2010-10-13 | $33.49 | $34.10 | $33.35 | $33.93 | 153,300 | — | — | — | — | — |
| 2010-10-12 | $33.07 | $33.50 | $33.07 | $33.35 | 276,800 | — | — | — | — | — |
| 2010-10-11 | $32.47 | $33.49 | $32.45 | $33.15 | 309,200 | — | — | — | — | — |
| 2010-10-08 | $32.02 | $32.65 | $31.86 | $32.59 | 104,800 | — | — | — | — | — |
| 2010-10-07 | $32.00 | $32.20 | $31.53 | $31.93 | 152,600 | — | — | — | — | — |
| 2010-10-06 | $31.50 | $32.03 | $31.16 | $31.97 | 136,000 | — | — | — | — | — |
| 2010-10-05 | $31.00 | $31.66 | $30.61 | $31.51 | 161,700 | — | — | — | — | — |
| 2010-10-04 | $31.38 | $31.38 | $30.29 | $30.63 | 152,700 | — | — | — | — | — |
| 2010-10-01 | $31.49 | $31.70 | $30.85 | $31.29 | 111,400 | — | — | — | — | — |
| 2010-09-30 | $31.62 | $31.71 | $30.56 | $31.28 | 153,300 | — | — | — | — | — |
| 2010-09-29 | $31.43 | $31.89 | $31.35 | $31.38 | 147,700 | — | — | — | — | — |
| 2010-09-28 | $31.67 | $31.68 | $30.87 | $31.63 | 154,100 | — | — | — | — | — |
| 2010-09-27 | $31.63 | $31.63 | $31.05 | $31.50 | 104,000 | — | — | — | — | — |
| 2010-09-24 | $31.06 | $31.60 | $31.05 | $31.52 | 119,000 | — | — | — | — | — |
| 2010-09-23 | $30.26 | $30.76 | $30.15 | $30.68 | 154,000 | — | — | — | — | — |
| 2010-09-22 | $30.87 | $31.34 | $30.28 | $30.50 | 77,700 | — | — | — | — | — |
| 2010-09-21 | $30.85 | $31.41 | $30.64 | $30.96 | 58,400 | — | — | — | — | — |
| 2010-09-20 | $30.01 | $31.05 | $29.70 | $30.87 | 87,500 | — | — | — | — | — |
| 2010-09-17 | $30.00 | $30.61 | $29.71 | $30.03 | 180,800 | — | — | — | — | — |
| 2010-09-16 | $29.65 | $29.94 | $29.35 | $29.86 | 63,700 | — | — | — | — | — |
| 2010-09-15 | $29.36 | $30.05 | $28.90 | $29.78 | 65,400 | — | — | — | — | — |
| 2010-09-14 | $29.61 | $29.81 | $29.08 | $29.43 | 187,300 | — | — | — | — | — |
| 2010-09-13 | $29.59 | $30.08 | $29.46 | $29.64 | 143,800 | — | — | — | — | — |
| 2010-09-10 | $29.15 | $29.59 | $28.72 | $29.21 | 69,000 | — | — | — | — | — |
| 2010-09-09 | $29.45 | $29.51 | $28.81 | $28.97 | 35,700 | — | — | — | — | — |
| 2010-09-08 | $28.86 | $29.56 | $28.79 | $28.99 | 52,700 | — | — | — | — | — |
| 2010-09-07 | $29.50 | $29.50 | $28.71 | $28.84 | 96,700 | — | — | — | — | — |
| 2010-09-03 | $29.40 | $29.92 | $29.34 | $29.63 | 106,000 | — | — | — | — | — |
| 2010-09-02 | $28.38 | $29.26 | $28.38 | $29.11 | 91,400 | — | — | — | — | — |
| 2010-09-01 | $27.79 | $28.81 | $27.54 | $28.66 | 162,900 | — | — | — | — | — |
| 2010-08-31 | $27.43 | $28.12 | $27.25 | $27.31 | 189,400 | — | — | — | — | — |
| 2010-08-30 | $27.64 | $28.17 | $27.50 | $27.53 | 139,500 | — | — | — | — | — |
| 2010-08-27 | $27.44 | $27.95 | $26.81 | $27.82 | 100,100 | — | — | — | — | — |
| 2010-08-26 | $27.83 | $28.12 | $27.09 | $27.20 | 136,000 | — | — | — | — | — |
| 2010-08-25 | $26.92 | $27.90 | $26.76 | $27.79 | 159,600 | — | — | — | — | — |
| 2010-08-24 | $27.10 | $27.50 | $26.64 | $27.21 | 114,800 | — | — | — | — | — |
| 2010-08-23 | $28.58 | $28.90 | $27.42 | $27.45 | 161,400 | — | — | — | — | — |
| 2010-08-20 | $28.16 | $28.57 | $27.89 | $28.52 | 122,200 | — | — | — | — | — |
| 2010-08-19 | $29.49 | $29.64 | $28.11 | $28.22 | 132,100 | — | — | — | — | — |
| 2010-08-18 | $29.67 | $30.22 | $29.21 | $29.66 | 147,300 | — | — | — | — | — |
| 2010-08-17 | $28.90 | $30.14 | $28.87 | $29.62 | 169,700 | — | — | — | — | — |
| 2010-08-16 | $28.22 | $28.74 | $27.89 | $28.63 | 129,900 | — | — | — | — | — |
| 2010-08-13 | $28.38 | $28.65 | $28.02 | $28.36 | 141,800 | — | — | — | — | — |
| 2010-08-12 | $27.75 | $28.42 | $27.57 | $28.39 | 249,300 | — | — | — | — | — |
| 2010-08-11 | $28.73 | $28.82 | $28.06 | $28.30 | 236,000 | — | — | — | — | — |
| 2010-08-10 | $29.66 | $29.68 | $29.12 | $29.23 | 208,600 | — | — | — | — | — |
| 2010-08-09 | $30.97 | $31.05 | $29.52 | $29.97 | 198,700 | — | — | — | — | — |
| 2010-08-06 | $30.61 | $31.00 | $29.80 | $30.75 | 238,300 | — | — | — | — | — |
| 2010-08-05 | $31.63 | $32.60 | $30.88 | $30.97 | 369,000 | — | — | — | — | — |
| 2010-08-04 | $31.03 | $31.77 | $30.93 | $31.72 | 124,500 | — | — | — | — | — |
| 2010-08-03 | $30.61 | $31.55 | $30.41 | $30.95 | 176,600 | — | — | — | — | — |
| 2010-08-02 | $30.41 | $31.02 | $30.38 | $30.84 | 156,400 | — | — | — | — | — |
| 2010-07-30 | $29.47 | $30.32 | $29.29 | $29.95 | 92,000 | — | — | — | — | — |
| 2010-07-29 | $29.96 | $30.41 | $29.13 | $29.91 | 115,300 | — | — | — | — | — |
| 2010-07-28 | $29.39 | $29.84 | $29.34 | $29.63 | 127,500 | — | — | — | — | — |
| 2010-07-27 | $30.31 | $30.98 | $29.49 | $29.53 | 147,400 | — | — | — | — | — |
| 2010-07-26 | $29.36 | $30.17 | $29.10 | $30.12 | 166,700 | — | — | — | — | — |
| 2010-07-23 | $29.20 | $29.65 | $28.80 | $29.19 | 216,100 | — | — | — | — | — |
| 2010-07-22 | $28.65 | $29.57 | $28.60 | $29.10 | 319,500 | — | — | — | — | — |
| 2010-07-21 | $28.51 | $28.80 | $27.97 | $28.18 | 131,000 | — | — | — | — | — |
| 2010-07-20 | $27.56 | $28.32 | $27.33 | $28.29 | 141,500 | — | — | — | — | — |
| 2010-07-19 | $27.42 | $27.98 | $26.89 | $27.92 | 220,900 | — | — | — | — | — |
| 2010-07-16 | $28.45 | $28.48 | $27.18 | $27.34 | 174,900 | — | — | — | — | — |
| 2010-07-15 | $29.27 | $29.27 | $28.31 | $28.62 | 117,300 | — | — | — | — | — |
| 2010-07-14 | $28.97 | $29.31 | $28.74 | $29.15 | 145,400 | — | — | — | — | — |
| 2010-07-13 | $28.45 | $29.21 | $28.23 | $29.03 | 163,400 | — | — | — | — | — |
| 2010-07-12 | $28.29 | $28.72 | $27.66 | $28.07 | 142,900 | — | — | — | — | — |
| 2010-07-09 | $28.14 | $28.54 | $27.92 | $28.46 | 117,300 | — | — | — | — | — |
| 2010-07-08 | $27.94 | $28.34 | $27.55 | $28.20 | 216,000 | — | — | — | — | — |
| 2010-07-07 | $27.06 | $27.82 | $26.91 | $27.60 | 221,400 | — | — | — | — | — |
| 2010-07-06 | $28.05 | $28.10 | $26.73 | $26.88 | 192,300 | — | — | — | — | — |
| 2010-07-02 | $27.98 | $28.03 | $27.13 | $27.68 | 131,000 | — | — | — | — | — |
| 2010-07-01 | $28.11 | $28.47 | $27.47 | $27.75 | 139,900 | — | — | — | — | — |
| 2010-06-30 | $28.65 | $29.54 | $27.99 | $28.15 | 237,900 | — | — | — | — | — |
| 2010-06-29 | $29.24 | $29.24 | $28.19 | $28.64 | 283,700 | — | — | — | — | — |
| 2010-06-28 | $29.62 | $30.06 | $28.91 | $29.45 | 123,200 | — | — | — | — | — |
| 2010-06-25 | $29.98 | $30.00 | $29.34 | $29.51 | 434,100 | — | — | — | — | — |
| 2010-06-24 | $30.27 | $30.60 | $29.83 | $29.94 | 132,600 | — | — | — | — | — |
| 2010-06-23 | $30.49 | $30.99 | $29.78 | $30.46 | 156,700 | — | — | — | — | — |
| 2010-06-22 | $31.42 | $31.76 | $30.59 | $30.63 | 99,700 | — | — | — | — | — |
| 2010-06-21 | $32.05 | $32.07 | $31.03 | $31.23 | 148,700 | — | — | — | — | — |
| 2010-06-18 | $32.00 | $32.17 | $31.05 | $31.74 | 182,600 | — | — | — | — | — |
| 2010-06-17 | $31.87 | $32.09 | $31.18 | $31.78 | 118,900 | — | — | — | — | — |
| 2010-06-16 | $31.94 | $32.24 | $31.57 | $31.80 | 175,600 | — | — | — | — | — |
| 2010-06-15 | $31.24 | $32.54 | $31.07 | $32.27 | 233,200 | — | — | — | — | — |
| 2010-06-14 | $31.89 | $32.36 | $31.10 | $31.27 | 222,700 | — | — | — | — | — |
| 2010-06-11 | $29.99 | $32.04 | $29.98 | $31.52 | 216,900 | — | — | — | — | — |
| 2010-06-10 | $29.42 | $30.28 | $29.29 | $30.19 | 283,700 | — | — | — | — | — |
| 2010-06-09 | $29.33 | $30.11 | $28.72 | $29.03 | 173,500 | — | — | — | — | — |
| 2010-06-08 | $29.43 | $29.73 | $28.44 | $29.22 | 206,600 | — | — | — | — | — |
| 2010-06-07 | $30.35 | $30.68 | $29.22 | $29.39 | 182,500 | — | — | — | — | — |
| 2010-06-04 | $30.85 | $31.12 | $30.13 | $30.30 | 216,400 | — | — | — | — | — |
| 2010-06-03 | $31.39 | $31.96 | $31.09 | $31.79 | 103,600 | — | — | — | — | — |
| 2010-06-02 | $30.34 | $31.36 | $30.16 | $31.10 | 176,000 | — | — | — | — | — |
| 2010-06-01 | $31.30 | $31.57 | $30.26 | $30.30 | 215,000 | — | — | — | — | — |
| 2010-05-28 | $30.92 | $31.95 | $30.88 | $31.58 | 202,100 | — | — | — | — | — |
| 2010-05-27 | $30.27 | $30.98 | $30.08 | $30.92 | 160,200 | — | — | — | — | — |
| 2010-05-26 | $29.38 | $30.68 | $29.34 | $29.64 | 328,400 | — | — | — | — | — |
| 2010-05-25 | $29.07 | $29.40 | $28.47 | $29.26 | 344,900 | — | — | — | — | — |
| 2010-05-24 | $30.77 | $31.11 | $29.69 | $29.80 | 136,600 | — | — | — | — | — |
| 2010-05-21 | $29.90 | $30.98 | $29.75 | $30.96 | 259,200 | — | — | — | — | — |
| 2010-05-20 | $31.57 | $31.71 | $30.03 | $30.22 | 266,200 | — | — | — | — | — |
| 2010-05-19 | $33.20 | $33.32 | $31.68 | $32.19 | 241,400 | — | — | — | — | — |
| 2010-05-18 | $34.41 | $35.11 | $32.76 | $33.21 | 372,900 | — | — | — | — | — |
| 2010-05-17 | $33.15 | $34.27 | $32.74 | $34.13 | 268,200 | — | — | — | — | — |
| 2010-05-14 | $33.22 | $33.98 | $32.59 | $33.10 | 199,000 | — | — | — | — | — |
| 2010-05-13 | $32.32 | $33.70 | $32.09 | $33.28 | 200,300 | — | — | — | — | — |
| 2010-05-12 | $31.09 | $32.39 | $30.84 | $32.31 | 112,500 | — | — | — | — | — |
| 2010-05-11 | $29.94 | $31.74 | $29.94 | $30.95 | 156,700 | — | — | — | — | — |
| 2010-05-10 | $31.05 | $31.43 | $29.72 | $30.28 | 228,800 | — | — | — | — | — |
| 2010-05-07 | $29.49 | $30.41 | $28.69 | $29.68 | 333,300 | — | — | — | — | — |
| 2010-05-06 | $30.47 | $32.96 | $28.92 | $29.41 | 295,800 | — | — | — | — | — |
| 2010-05-05 | $31.08 | $31.09 | $30.34 | $30.55 | 132,400 | — | — | — | — | — |
| 2010-05-04 | $31.68 | $31.68 | $30.60 | $31.33 | 223,900 | — | — | — | — | — |
| 2010-05-03 | $31.58 | $32.39 | $31.32 | $32.04 | 191,700 | — | — | — | — | — |
| 2010-04-30 | $32.25 | $32.30 | $31.08 | $31.58 | 211,000 | — | — | — | — | — |
| 2010-04-29 | $32.19 | $32.35 | $31.38 | $32.34 | 125,500 | — | — | — | — | — |
| 2010-04-28 | $31.92 | $32.30 | $31.59 | $32.04 | 89,200 | — | — | — | — | — |
| 2010-04-27 | $31.57 | $32.33 | $31.34 | $31.80 | 293,200 | — | — | — | — | — |
| 2010-04-26 | $31.90 | $32.05 | $31.65 | $31.75 | 86,700 | — | — | — | — | — |
| 2010-04-23 | $31.83 | $32.06 | $31.58 | $31.95 | 93,000 | — | — | — | — | — |
| 2010-04-22 | $31.22 | $31.94 | $30.98 | $31.90 | 69,100 | — | — | — | — | — |
| 2010-04-21 | $31.06 | $31.58 | $30.93 | $31.57 | 84,200 | — | — | — | — | — |
| 2010-04-20 | $30.94 | $31.30 | $30.55 | $31.13 | 78,700 | — | — | — | — | — |
| 2010-04-19 | $30.27 | $30.87 | $29.82 | $30.79 | 105,600 | — | — | — | — | — |
| 2010-04-16 | $30.37 | $30.57 | $29.94 | $30.46 | 96,200 | — | — | — | — | — |
| 2010-04-15 | $30.30 | $30.81 | $30.29 | $30.38 | 86,500 | — | — | — | — | — |
| 2010-04-14 | $29.70 | $30.38 | $29.55 | $30.27 | 125,200 | — | — | — | — | — |
| 2010-04-13 | $29.75 | $29.77 | $29.48 | $29.69 | 83,500 | — | — | — | — | — |
| 2010-04-12 | $29.55 | $29.80 | $29.34 | $29.77 | 66,000 | — | — | — | — | — |
| 2010-04-09 | $29.55 | $29.72 | $29.21 | $29.59 | 76,200 | — | — | — | — | — |
| 2010-04-08 | $29.52 | $29.77 | $29.03 | $29.52 | 139,200 | — | — | — | — | — |
| 2010-04-07 | $29.59 | $29.86 | $29.50 | $29.70 | 87,800 | — | — | — | — | — |
| 2010-04-06 | $29.62 | $29.85 | $29.52 | $29.71 | 81,600 | — | — | — | — | — |
| 2010-04-05 | $29.90 | $30.23 | $29.52 | $29.89 | 82,100 | — | — | — | — | — |
| 2010-04-01 | $29.30 | $29.78 | $29.24 | $29.72 | 75,000 | — | — | — | — | — |
| 2010-03-31 | $29.47 | $29.80 | $29.06 | $29.08 | 105,400 | — | — | — | — | — |
| 2010-03-30 | $29.20 | $29.63 | $29.18 | $29.49 | 75,100 | — | — | — | — | — |
| 2010-03-29 | $29.09 | $29.24 | $28.93 | $29.16 | 98,000 | — | — | — | — | — |
| 2010-03-26 | $29.07 | $29.22 | $28.85 | $29.10 | 506,100 | — | — | — | — | — |
| 2010-03-25 | $29.30 | $29.48 | $28.77 | $29.03 | 143,200 | — | — | — | — | — |
| 2010-03-24 | $29.26 | $29.35 | $28.83 | $29.05 | 117,100 | — | — | — | — | — |
| 2010-03-23 | $28.94 | $29.61 | $28.82 | $29.40 | 92,300 | — | — | — | — | — |
| 2010-03-22 | $28.60 | $29.12 | $28.50 | $29.02 | 97,300 | — | — | — | — | — |
| 2010-03-19 | $28.71 | $29.41 | $28.37 | $28.71 | 116,600 | — | — | — | — | — |
| 2010-03-18 | $29.23 | $29.61 | $28.81 | $29.18 | 68,000 | — | — | — | — | — |
| 2010-03-17 | $29.29 | $29.78 | $29.20 | $29.36 | 33,600 | — | — | — | — | — |
| 2010-03-16 | $29.20 | $29.34 | $28.94 | $29.33 | 30,600 | — | — | — | — | — |
| 2010-03-15 | $29.16 | $29.29 | $28.58 | $29.18 | 56,900 | — | — | — | — | — |
| 2010-03-12 | $29.35 | $29.42 | $28.92 | $29.35 | 53,600 | — | — | — | — | — |
| 2010-03-11 | $29.38 | $29.48 | $29.11 | $29.29 | 37,500 | — | — | — | — | — |
| 2010-03-10 | $28.61 | $29.64 | $28.28 | $29.61 | 157,100 | — | — | — | — | — |
| 2010-03-09 | $28.37 | $28.89 | $28.12 | $28.67 | 97,600 | — | — | — | — | — |
| 2010-03-08 | $28.57 | $28.85 | $28.46 | $28.54 | 77,700 | — | — | — | — | — |
| 2010-03-05 | $28.48 | $29.16 | $28.25 | $28.70 | 128,300 | — | — | — | — | — |
| 2010-03-04 | $28.37 | $28.60 | $28.12 | $28.34 | 64,500 | — | — | — | — | — |
| 2010-03-03 | $28.32 | $28.88 | $28.22 | $28.37 | 72,000 | — | — | — | — | — |
| 2010-03-02 | $28.81 | $28.90 | $28.17 | $28.35 | 127,000 | — | — | — | — | — |
| 2010-03-01 | $27.82 | $28.86 | $27.79 | $28.81 | 111,000 | — | — | — | — | — |
| 2010-02-26 | $27.57 | $27.94 | $27.46 | $27.68 | 131,200 | — | — | — | — | — |
| 2010-02-25 | $27.41 | $27.67 | $27.19 | $27.66 | 63,000 | — | — | — | — | — |
| 2010-02-24 | $27.79 | $28.25 | $27.65 | $27.86 | 115,500 | — | — | — | — | — |
| 2010-02-23 | $28.00 | $28.07 | $27.03 | $27.60 | 150,200 | — | — | — | — | — |
| 2010-02-22 | $27.97 | $28.08 | $27.84 | $28.00 | 126,300 | — | — | — | — | — |
| 2010-02-19 | $27.96 | $28.05 | $27.68 | $27.81 | 95,100 | — | — | — | — | — |
| 2010-02-18 | $27.58 | $28.18 | $27.58 | $27.94 | 78,100 | — | — | — | — | — |
| 2010-02-17 | $27.31 | $27.71 | $26.92 | $27.65 | 124,100 | — | — | — | — | — |
| 2010-02-16 | $26.01 | $27.25 | $25.97 | $27.23 | 137,600 | — | — | — | — | — |
| 2010-02-12 | $25.29 | $25.80 | $24.81 | $25.78 | 153,500 | — | — | — | — | — |
| 2010-02-11 | $24.59 | $25.48 | $23.75 | $25.46 | 235,800 | — | — | — | — | — |
| 2010-02-10 | $24.66 | $24.73 | $23.91 | $24.60 | 102,900 | — | — | — | — | — |
| 2010-02-09 | $24.47 | $24.85 | $24.09 | $24.82 | 79,300 | — | — | — | — | — |
| 2010-02-08 | $24.51 | $24.86 | $24.03 | $24.10 | 63,400 | — | — | — | — | — |
| 2010-02-05 | $24.46 | $24.65 | $23.82 | $24.60 | 72,300 | — | — | — | — | — |
| 2010-02-04 | $24.62 | $24.72 | $24.25 | $24.45 | 143,000 | — | — | — | — | — |
| 2010-02-03 | $24.71 | $25.05 | $24.55 | $24.75 | 71,100 | — | — | — | — | — |
| 2010-02-02 | $24.34 | $24.83 | $24.29 | $24.71 | 109,000 | — | — | — | — | — |
| 2010-02-01 | $24.37 | $24.44 | $24.03 | $24.40 | 84,400 | — | — | — | — | — |
| 2010-01-29 | $24.16 | $24.62 | $24.04 | $24.35 | 121,200 | — | — | — | — | — |
| 2010-01-28 | $24.53 | $24.71 | $23.59 | $24.15 | 116,500 | — | — | — | — | — |
| 2010-01-27 | $23.95 | $24.68 | $23.69 | $24.65 | 80,800 | — | — | — | — | — |
| 2010-01-26 | $24.51 | $24.53 | $24.10 | $24.18 | 62,600 | — | — | — | — | — |
| 2010-01-25 | $25.15 | $25.15 | $24.32 | $24.66 | 58,900 | — | — | — | — | — |
| 2010-01-22 | $25.48 | $25.55 | $24.76 | $25.01 | 96,100 | — | — | — | — | — |
| 2010-01-21 | $26.25 | $26.44 | $25.52 | $25.57 | 112,200 | — | — | — | — | — |
| 2010-01-20 | $26.41 | $26.41 | $25.56 | $26.25 | 114,900 | — | — | — | — | — |
| 2010-01-19 | $26.07 | $26.66 | $26.00 | $26.66 | 66,000 | — | — | — | — | — |
| 2010-01-15 | $26.11 | $26.16 | $25.50 | $25.99 | 127,900 | — | — | — | — | — |
| 2010-01-14 | $25.95 | $26.31 | $25.86 | $26.15 | 78,300 | — | — | — | — | — |
| 2010-01-13 | $25.83 | $26.18 | $25.60 | $26.15 | 144,300 | — | — | — | — | — |
| 2010-01-12 | $26.41 | $26.41 | $25.32 | $25.82 | 194,800 | — | — | — | — | — |
| 2010-01-11 | $27.15 | $27.25 | $26.14 | $26.66 | 175,700 | — | — | — | — | — |
| 2010-01-08 | $26.70 | $27.12 | $26.50 | $27.10 | 70,600 | — | — | — | — | — |
| 2010-01-07 | $26.49 | $26.88 | $26.21 | $26.84 | 92,900 | — | — | — | — | — |
| 2010-01-06 | $26.90 | $26.93 | $25.95 | $26.59 | 351,100 | — | — | — | — | — |
| 2010-01-05 | $27.40 | $27.54 | $26.92 | $27.31 | 104,600 | — | — | — | — | — |
| 2010-01-04 | $26.77 | $27.45 | $26.77 | $27.38 | 136,600 | — | — | — | — | — |
| 2009-12-31 | $26.89 | $27.04 | $26.39 | $26.41 | 84,000 | — | — | — | — | — |
| 2009-12-30 | $26.94 | $27.11 | $26.47 | $26.78 | 105,000 | — | — | — | — | — |
| 2009-12-29 | $26.81 | $27.02 | $26.63 | $26.92 | 85,800 | — | — | — | — | — |
| 2009-12-28 | $26.39 | $26.71 | $26.31 | $26.68 | 102,100 | — | — | — | — | — |
| 2009-12-24 | $26.32 | $26.39 | $26.13 | $26.39 | 44,800 | — | — | — | — | — |
| 2009-12-23 | $25.76 | $26.42 | $25.55 | $26.29 | 135,900 | — | — | — | — | — |
| 2009-12-22 | $25.29 | $25.67 | $25.23 | $25.59 | 94,100 | — | — | — | — | — |
| 2009-12-21 | $25.05 | $25.46 | $24.88 | $25.33 | 151,000 | — | — | — | — | — |
| 2009-12-18 | $23.74 | $25.12 | $23.74 | $25.05 | 381,800 | — | — | — | — | — |
| 2009-12-17 | $23.54 | $23.67 | $23.25 | $23.52 | 136,800 | — | — | — | — | — |
| 2009-12-16 | $23.84 | $24.11 | $23.55 | $23.71 | 132,900 | — | — | — | — | — |
| 2009-12-15 | $23.89 | $24.06 | $23.43 | $23.61 | 159,300 | — | — | — | — | — |
| 2009-12-14 | $23.65 | $24.31 | $23.43 | $23.92 | 169,000 | — | — | — | — | — |
| 2009-12-11 | $23.53 | $24.09 | $23.50 | $23.58 | 153,800 | — | — | — | — | — |
| 2009-12-10 | $23.10 | $23.54 | $23.01 | $23.35 | 143,300 | — | — | — | — | — |
| 2009-12-09 | $23.36 | $23.55 | $22.95 | $23.07 | 104,800 | — | — | — | — | — |
| 2009-12-08 | $23.00 | $23.42 | $22.56 | $23.29 | 302,900 | — | — | — | — | — |
| 2009-12-07 | $23.48 | $23.67 | $22.94 | $23.07 | 108,700 | — | — | — | — | — |
| 2009-12-04 | $23.37 | $23.87 | $23.14 | $23.48 | 114,600 | — | — | — | — | — |
| 2009-12-03 | $23.54 | $24.09 | $23.06 | $23.12 | 99,600 | — | — | — | — | — |
| 2009-12-02 | $23.25 | $23.75 | $23.17 | $23.42 | 112,700 | — | — | — | — | — |
| 2009-12-01 | $23.08 | $23.25 | $22.90 | $23.25 | 142,200 | — | — | — | — | — |
| 2009-11-30 | $23.12 | $23.22 | $22.44 | $22.94 | 130,400 | — | — | — | — | — |
| 2009-11-27 | $22.97 | $23.55 | $22.68 | $23.22 | 78,500 | — | — | — | — | — |
| 2009-11-25 | $23.76 | $23.76 | $23.53 | $23.60 | 92,000 | — | — | — | — | — |
| 2009-11-24 | $23.60 | $23.76 | $23.37 | $23.74 | 142,600 | — | — | — | — | — |
| 2009-11-23 | $23.30 | $24.00 | $23.30 | $23.60 | 127,700 | — | — | — | — | — |
| 2009-11-20 | $23.11 | $23.33 | $22.64 | $23.12 | 139,500 | — | — | — | — | — |
| 2009-11-19 | $23.71 | $23.71 | $22.89 | $23.18 | 146,800 | — | — | — | — | — |
| 2009-11-18 | $24.02 | $24.09 | $23.56 | $23.93 | 93,600 | — | — | — | — | — |
| 2009-11-17 | $24.18 | $24.24 | $23.80 | $24.02 | 153,700 | — | — | — | — | — |
| 2009-11-16 | $23.89 | $24.37 | $23.81 | $24.20 | 181,700 | — | — | — | — | — |
| 2009-11-13 | $23.78 | $23.98 | $23.46 | $23.84 | 121,400 | — | — | — | — | — |
| 2009-11-12 | $24.33 | $24.39 | $23.66 | $23.91 | 287,800 | — | — | — | — | — |
| 2009-11-11 | $24.92 | $24.97 | $23.97 | $24.44 | 149,500 | — | — | — | — | — |
| 2009-11-10 | $24.61 | $24.96 | $24.41 | $24.65 | 263,400 | — | — | — | — | — |
| 2009-11-09 | $24.60 | $24.62 | $24.33 | $24.57 | 136,100 | — | — | — | — | — |
| 2009-11-06 | $23.76 | $24.62 | $23.76 | $24.25 | 235,600 | — | — | — | — | — |
| 2009-11-05 | $23.74 | $24.06 | $23.50 | $23.88 | 228,500 | — | — | — | — | — |
| 2009-11-04 | $23.53 | $24.24 | $23.32 | $23.50 | 301,300 | — | — | — | — | — |
| 2009-11-03 | $22.85 | $23.39 | $22.85 | $23.32 | 263,900 | — | — | — | — | — |
| 2009-11-02 | $22.65 | $23.21 | $22.16 | $23.07 | 260,200 | — | — | — | — | — |
| 2009-10-30 | $23.06 | $23.13 | $22.08 | $22.58 | 191,200 | — | — | — | — | — |
| 2009-10-29 | $22.21 | $23.32 | $22.21 | $23.09 | 436,100 | — | — | — | — | — |
| 2009-10-28 | $22.01 | $22.27 | $21.29 | $21.60 | 161,400 | — | — | — | — | — |
| 2009-10-27 | $22.50 | $22.61 | $22.04 | $22.14 | 135,500 | — | — | — | — | — |
| 2009-10-26 | $22.82 | $23.38 | $22.01 | $22.39 | 245,800 | — | — | — | — | — |
| 2009-10-23 | $23.03 | $23.03 | $22.31 | $22.87 | 202,200 | — | — | — | — | — |
| 2009-10-22 | $22.68 | $23.03 | $22.09 | $22.90 | 100,700 | — | — | — | — | — |
| 2009-10-21 | $22.94 | $23.45 | $22.46 | $22.53 | 133,400 | — | — | — | — | — |
| 2009-10-20 | $23.30 | $23.35 | $22.53 | $23.05 | 115,500 | — | — | — | — | — |
| 2009-10-19 | $23.15 | $23.42 | $22.82 | $23.18 | 95,700 | — | — | — | — | — |
| 2009-10-16 | $23.39 | $23.39 | $22.74 | $23.14 | 137,700 | — | — | — | — | — |
| 2009-10-15 | $23.10 | $23.57 | $23.01 | $23.47 | 217,900 | — | — | — | — | — |
| 2009-10-14 | $22.91 | $23.40 | $22.86 | $23.26 | 159,100 | — | — | — | — | — |
| 2009-10-13 | $22.96 | $23.08 | $22.48 | $22.65 | 93,600 | — | — | — | — | — |
| 2009-10-12 | $22.39 | $23.07 | $22.39 | $22.98 | 140,700 | — | — | — | — | — |
| 2009-10-09 | $22.20 | $22.49 | $22.14 | $22.39 | 115,100 | — | — | — | — | — |
| 2009-10-08 | $21.88 | $22.32 | $21.69 | $22.05 | 169,700 | — | — | — | — | — |
| 2009-10-07 | $22.05 | $22.22 | $21.62 | $21.69 | 106,100 | — | — | — | — | — |
| 2009-10-06 | $21.68 | $22.18 | $21.68 | $22.06 | 75,300 | — | — | — | — | — |
| 2009-10-05 | $21.54 | $21.84 | $21.26 | $21.54 | 126,500 | — | — | — | — | — |
| 2009-10-02 | $21.71 | $21.77 | $20.93 | $21.40 | 188,400 | — | — | — | — | — |
| 2009-10-01 | $22.93 | $23.11 | $21.81 | $21.99 | 154,200 | — | — | — | — | — |
| 2009-09-30 | $23.63 | $23.72 | $22.73 | $22.86 | 239,700 | — | — | — | — | — |
| 2009-09-29 | $23.46 | $23.83 | $23.40 | $23.60 | 127,300 | — | — | — | — | — |
| 2009-09-28 | $23.41 | $23.66 | $23.36 | $23.51 | 145,500 | — | — | — | — | — |
| 2009-09-25 | $23.80 | $23.80 | $23.10 | $23.42 | 204,300 | — | — | — | — | — |
| 2009-09-24 | $23.88 | $24.01 | $23.58 | $23.93 | 544,600 | — | — | — | — | — |
| 2009-09-23 | $24.09 | $24.19 | $23.68 | $23.86 | 444,700 | — | — | — | — | — |
| 2009-09-22 | $24.12 | $24.18 | $23.75 | $24.00 | 213,500 | — | — | — | — | — |
| 2009-09-21 | $24.00 | $24.24 | $23.58 | $24.05 | 176,000 | — | — | — | — | — |
| 2009-09-18 | $24.03 | $24.50 | $23.83 | $24.25 | 226,900 | — | — | — | — | — |
| 2009-09-17 | $23.68 | $24.38 | $23.56 | $23.85 | 169,700 | — | — | — | — | — |
| 2009-09-16 | $23.63 | $23.92 | $23.61 | $23.77 | 123,500 | — | — | — | — | — |
| 2009-09-15 | $23.13 | $23.96 | $23.00 | $23.64 | 170,400 | — | — | — | — | — |
| 2009-09-14 | $23.18 | $23.54 | $23.03 | $23.10 | 187,100 | — | — | — | — | — |
| 2009-09-11 | $23.00 | $23.46 | $22.94 | $23.31 | 213,500 | — | — | — | — | — |
| 2009-09-10 | $22.64 | $23.07 | $22.49 | $23.03 | 181,900 | — | — | — | — | — |
| 2009-09-09 | $22.42 | $22.78 | $22.18 | $22.64 | 160,200 | — | — | — | — | — |
| 2009-09-08 | $22.23 | $22.51 | $22.03 | $22.36 | 212,100 | — | — | — | — | — |
| 2009-09-04 | $21.80 | $22.10 | $21.21 | $22.01 | 99,000 | — | — | — | — | — |
| 2009-09-03 | $21.53 | $21.63 | $21.19 | $21.59 | 111,200 | — | — | — | — | — |
| 2009-09-02 | $21.43 | $21.67 | $21.40 | $21.50 | 127,900 | — | — | — | — | — |
| 2009-09-01 | $21.30 | $22.13 | $21.20 | $21.54 | 205,800 | — | — | — | — | — |
| 2009-08-31 | $21.57 | $21.81 | $21.26 | $21.52 | 203,700 | — | — | — | — | — |
| 2009-08-28 | $22.02 | $22.09 | $21.40 | $21.78 | 199,800 | — | — | — | — | — |
| 2009-08-27 | $21.42 | $21.99 | $21.30 | $21.76 | 140,900 | — | — | — | — | — |
| 2009-08-26 | $21.27 | $21.87 | $21.19 | $21.48 | 153,000 | — | — | — | — | — |
| 2009-08-25 | $21.57 | $21.90 | $21.37 | $21.54 | 165,500 | — | — | — | — | — |
| 2009-08-24 | $21.72 | $22.08 | $21.17 | $21.47 | 175,700 | — | — | — | — | — |
| 2009-08-21 | $21.53 | $21.95 | $21.22 | $21.74 | 124,500 | — | — | — | — | — |
| 2009-08-20 | $21.19 | $21.38 | $20.89 | $21.28 | 76,700 | — | — | — | — | — |
| 2009-08-19 | $21.03 | $21.30 | $20.99 | $21.17 | 104,700 | — | — | — | — | — |
| 2009-08-18 | $21.27 | $21.60 | $21.13 | $21.31 | 88,700 | — | — | — | — | — |
| 2009-08-17 | $21.36 | $21.59 | $21.00 | $21.23 | 99,700 | — | — | — | — | — |
| 2009-08-14 | $22.45 | $22.45 | $21.47 | $21.96 | 135,300 | — | — | — | — | — |
| 2009-08-13 | $22.44 | $22.55 | $22.18 | $22.24 | 149,500 | — | — | — | — | — |
| 2009-08-12 | $22.74 | $23.22 | $22.32 | $22.34 | 255,800 | — | — | — | — | — |
| 2009-08-11 | $22.46 | $23.13 | $22.46 | $22.61 | 289,600 | — | — | — | — | — |
| 2009-08-10 | $21.38 | $23.26 | $21.38 | $22.62 | 396,200 | — | — | — | — | — |
| 2009-08-07 | $20.43 | $21.66 | $20.28 | $21.50 | 327,300 | — | — | — | — | — |
| 2009-08-06 | $20.39 | $20.50 | $20.05 | $20.26 | 161,900 | — | — | — | — | — |
| 2009-08-05 | $20.46 | $20.49 | $19.98 | $20.38 | 226,800 | — | — | — | — | — |
| 2009-08-04 | $20.81 | $21.85 | $20.22 | $20.40 | 561,900 | — | — | — | — | — |
| 2009-08-03 | $18.23 | $18.33 | $17.87 | $18.31 | 285,200 | — | — | — | — | — |
| 2009-07-31 | $17.95 | $18.29 | $17.82 | $17.82 | 160,600 | — | — | — | — | — |
| 2009-07-30 | $17.88 | $18.10 | $17.49 | $17.97 | 127,100 | — | — | — | — | — |
| 2009-07-29 | $17.79 | $17.85 | $17.27 | $17.47 | 123,100 | — | — | — | — | — |
| 2009-07-28 | $18.25 | $18.50 | $17.62 | $17.69 | 140,300 | — | — | — | — | — |
| 2009-07-27 | $18.20 | $18.44 | $17.60 | $18.32 | 94,300 | — | — | — | — | — |
| 2009-07-24 | $17.70 | $18.37 | $17.70 | $18.27 | 105,300 | — | — | — | — | — |
| 2009-07-23 | $17.29 | $18.00 | $17.16 | $17.77 | 146,300 | — | — | — | — | — |
| 2009-07-22 | $16.92 | $17.56 | $16.86 | $17.34 | 51,000 | — | — | — | — | — |
| 2009-07-21 | $17.11 | $17.41 | $16.75 | $17.03 | 66,300 | — | — | — | — | — |
| 2009-07-20 | $17.07 | $17.51 | $16.69 | $17.08 | 109,100 | — | — | — | — | — |
| 2009-07-17 | $17.00 | $17.23 | $16.79 | $16.93 | 112,600 | — | — | — | — | — |
| 2009-07-16 | $15.92 | $16.92 | $15.92 | $16.78 | 264,200 | — | — | — | — | — |
| 2009-07-15 | $16.01 | $16.22 | $15.86 | $16.03 | 253,000 | — | — | — | — | — |
| 2009-07-14 | $16.10 | $16.20 | $15.96 | $15.99 | 154,100 | — | — | — | — | — |
| 2009-07-13 | $15.99 | $16.10 | $15.68 | $16.03 | 146,400 | — | — | — | — | — |
| 2009-07-10 | $15.90 | $16.03 | $15.67 | $15.83 | 102,900 | — | — | — | — | — |
| 2009-07-09 | $16.26 | $16.45 | $15.85 | $15.94 | 158,600 | — | — | — | — | — |
| 2009-07-08 | $16.90 | $16.98 | $16.24 | $16.29 | 201,300 | — | — | — | — | — |
| 2009-07-07 | $16.16 | $16.81 | $15.50 | $16.70 | 236,900 | — | — | — | — | — |
| 2009-07-06 | $17.21 | $17.28 | $15.93 | $16.13 | 285,700 | — | — | — | — | — |
| 2009-07-02 | $18.37 | $18.43 | $17.25 | $17.25 | 151,700 | — | — | — | — | — |
| 2009-07-01 | $18.24 | $18.80 | $18.19 | $18.67 | 118,400 | — | — | — | — | — |
| 2009-06-30 | $18.26 | $18.31 | $17.95 | $18.01 | 100,900 | — | — | — | — | — |
| 2009-06-29 | $18.11 | $18.44 | $17.92 | $18.21 | 159,900 | — | — | — | — | — |
| 2009-06-26 | $16.97 | $18.20 | $16.92 | $18.08 | 396,700 | — | — | — | — | — |
| 2009-06-25 | $16.97 | $17.19 | $16.92 | $17.19 | 138,100 | — | — | — | — | — |
| 2009-06-24 | $16.87 | $17.76 | $16.64 | $17.10 | 142,400 | — | — | — | — | — |
| 2009-06-23 | $17.21 | $17.36 | $16.57 | $16.68 | 319,500 | — | — | — | — | — |
| 2009-06-22 | $17.72 | $17.84 | $17.08 | $17.14 | 128,800 | — | — | — | — | — |
| 2009-06-19 | $18.25 | $18.58 | $17.81 | $17.91 | 221,700 | — | — | — | — | — |
| 2009-06-18 | $18.27 | $18.27 | $17.86 | $18.11 | 153,800 | — | — | — | — | — |
| 2009-06-17 | $18.30 | $18.72 | $17.97 | $18.39 | 133,700 | — | — | — | — | — |
| 2009-06-16 | $19.17 | $19.36 | $18.48 | $18.51 | 165,400 | — | — | — | — | — |
| 2009-06-15 | $19.62 | $19.70 | $18.71 | $19.25 | 152,500 | — | — | — | — | — |
| 2009-06-12 | $19.96 | $20.14 | $19.28 | $19.80 | 106,000 | — | — | — | — | — |
| 2009-06-11 | $19.94 | $20.98 | $19.85 | $20.13 | 432,600 | — | — | — | — | — |
| 2009-06-10 | $19.72 | $20.07 | $19.53 | $19.85 | 310,700 | — | — | — | — | — |
| 2009-06-09 | $19.76 | $19.98 | $19.39 | $19.62 | 263,200 | — | — | — | — | — |
| 2009-06-08 | $18.82 | $20.06 | $18.48 | $19.74 | 530,100 | — | — | — | — | — |
| 2009-06-05 | $19.03 | $19.22 | $18.44 | $18.72 | 172,200 | — | — | — | — | — |
| 2009-06-04 | $18.06 | $18.74 | $17.89 | $18.70 | 218,100 | — | — | — | — | — |
| 2009-06-03 | $18.30 | $18.43 | $17.67 | $17.92 | 270,100 | — | — | — | — | — |
| 2009-06-02 | $18.24 | $18.45 | $18.05 | $18.34 | 344,200 | — | — | — | — | — |
| 2009-06-01 | $17.94 | $18.52 | $17.94 | $18.26 | 208,700 | — | — | — | — | — |
| 2009-05-29 | $17.78 | $18.14 | $17.27 | $17.61 | 265,400 | — | — | — | — | — |
| 2009-05-28 | $18.40 | $18.48 | $17.64 | $17.86 | 238,100 | — | — | — | — | — |
| 2009-05-27 | $18.15 | $18.80 | $18.08 | $18.30 | 265,700 | — | — | — | — | — |
| 2009-05-26 | $17.37 | $18.68 | $17.20 | $18.31 | 221,200 | — | — | — | — | — |
| 2009-05-22 | $17.44 | $17.74 | $17.37 | $17.61 | 132,500 | — | — | — | — | — |
| 2009-05-21 | $17.32 | $17.51 | $17.11 | $17.40 | 251,500 | — | — | — | — | — |
| 2009-05-20 | $17.39 | $18.05 | $17.38 | $17.55 | 306,200 | — | — | — | — | — |
| 2009-05-19 | $17.26 | $17.61 | $16.78 | $17.21 | 140,600 | — | — | — | — | — |
| 2009-05-18 | $17.28 | $17.56 | $16.84 | $17.18 | 274,600 | — | — | — | — | — |
| 2009-05-15 | $17.01 | $17.40 | $16.70 | $17.01 | 209,200 | — | — | — | — | — |
| 2009-05-14 | $17.21 | $17.38 | $16.87 | $17.04 | 406,100 | — | — | — | — | — |
| 2009-05-13 | $17.55 | $17.66 | $16.59 | $17.01 | 354,300 | — | — | — | — | — |
| 2009-05-12 | $17.07 | $18.00 | $16.55 | $17.80 | 368,000 | — | — | — | — | — |
| 2009-05-11 | $17.02 | $17.34 | $16.50 | $17.06 | 195,000 | — | — | — | — | — |
| 2009-05-08 | $16.78 | $17.37 | $16.21 | $17.29 | 258,100 | — | — | — | — | — |
| 2009-05-07 | $17.10 | $17.25 | $15.90 | $16.57 | 331,700 | — | — | — | — | — |
| 2009-05-06 | $17.33 | $17.44 | $16.62 | $16.80 | 217,900 | — | — | — | — | — |
| 2009-05-05 | $16.64 | $17.49 | $16.48 | $17.06 | 338,500 | — | — | — | — | — |
| 2009-05-04 | $15.61 | $16.65 | $15.21 | $16.63 | 379,700 | — | — | — | — | — |
| 2009-05-01 | $15.97 | $15.97 | $15.22 | $15.35 | 447,400 | — | — | — | — | — |
| 2009-04-30 | $19.69 | $20.00 | $15.95 | $15.96 | 624,300 | — | — | — | — | — |
| 2009-04-29 | $19.08 | $20.40 | $18.88 | $20.05 | 155,300 | — | — | — | — | — |
| 2009-04-28 | $18.21 | $19.38 | $18.21 | $19.00 | 219,500 | — | — | — | — | — |
| 2009-04-27 | $18.70 | $19.15 | $18.28 | $18.70 | 194,600 | — | — | — | — | — |
| 2009-04-24 | $18.31 | $19.46 | $18.20 | $19.12 | 224,900 | — | — | — | — | — |
| 2009-04-23 | $18.07 | $18.20 | $17.52 | $18.09 | 205,300 | — | — | — | — | — |
| 2009-04-22 | $17.87 | $18.54 | $17.36 | $18.01 | 222,400 | — | — | — | — | — |
| 2009-04-21 | $17.24 | $18.07 | $17.04 | $18.07 | 153,000 | — | — | — | — | — |
| 2009-04-20 | $18.13 | $18.13 | $17.07 | $17.36 | 182,500 | — | — | — | — | — |
| 2009-04-17 | $18.45 | $18.83 | $18.21 | $18.57 | 160,400 | — | — | — | — | — |
| 2009-04-16 | $18.70 | $18.70 | $18.23 | $18.39 | 280,100 | — | — | — | — | — |
| 2009-04-15 | $17.87 | $18.61 | $17.67 | $18.38 | 220,500 | — | — | — | — | — |
| 2009-04-14 | $18.78 | $18.78 | $17.29 | $17.90 | 260,100 | — | — | — | — | — |
| 2009-04-13 | $19.44 | $19.44 | $18.64 | $19.11 | 310,900 | — | — | — | — | — |
| 2009-04-09 | $18.90 | $19.83 | $18.66 | $19.53 | 459,700 | — | — | — | — | — |
| 2009-04-08 | $17.99 | $18.57 | $17.99 | $18.56 | 267,200 | — | — | — | — | — |
| 2009-04-07 | $18.34 | $18.38 | $17.89 | $17.93 | 201,000 | — | — | — | — | — |
| 2009-04-06 | $18.54 | $18.62 | $17.81 | $18.52 | 244,700 | — | — | — | — | — |
| 2009-04-03 | $18.39 | $19.08 | $18.09 | $18.71 | 215,300 | — | — | — | — | — |
| 2009-04-02 | $17.83 | $19.11 | $17.73 | $18.36 | 309,500 | — | — | — | — | — |
| 2009-04-01 | $16.73 | $17.69 | $16.57 | $17.51 | 187,900 | — | — | — | — | — |
| 2009-03-31 | $17.22 | $17.53 | $16.57 | $17.10 | 288,400 | — | — | — | — | — |
| 2009-03-30 | $17.83 | $17.83 | $16.52 | $17.07 | 276,200 | — | — | — | — | — |
| 2009-03-27 | $18.08 | $18.24 | $17.70 | $17.97 | 346,600 | — | — | — | — | — |
| 2009-03-26 | $17.39 | $18.10 | $17.33 | $18.10 | 288,500 | — | — | — | — | — |
| 2009-03-25 | $17.24 | $18.16 | $16.77 | $17.15 | 217,600 | — | — | — | — | — |
| 2009-03-24 | $16.83 | $17.65 | $16.79 | $17.06 | 282,500 | — | — | — | — | — |
| 2009-03-23 | $15.78 | $17.00 | $15.78 | $17.00 | 287,800 | — | — | — | — | — |
| 2009-03-20 | $16.28 | $16.38 | $15.41 | $15.65 | 184,700 | — | — | — | — | — |
| 2009-03-19 | $16.35 | $16.49 | $15.71 | $16.14 | 143,500 | — | — | — | — | — |
| 2009-03-18 | $14.84 | $16.21 | $14.84 | $16.11 | 215,000 | — | — | — | — | — |
| 2009-03-17 | $14.24 | $15.14 | $14.07 | $15.12 | 175,500 | — | — | — | — | — |
| 2009-03-16 | $14.70 | $14.97 | $14.22 | $14.28 | 142,400 | — | — | — | — | — |
| 2009-03-13 | $14.37 | $14.79 | $14.29 | $14.56 | 157,500 | — | — | — | — | — |
| 2009-03-12 | $13.78 | $14.62 | $13.36 | $14.37 | 180,600 | — | — | — | — | — |
| 2009-03-11 | $14.37 | $14.75 | $13.64 | $13.82 | 293,400 | — | — | — | — | — |
| 2009-03-10 | $14.08 | $14.83 | $13.97 | $14.32 | 344,000 | — | — | — | — | — |
| 2009-03-09 | $14.47 | $14.79 | $13.76 | $13.84 | 336,200 | — | — | — | — | — |
| 2009-03-06 | $14.83 | $14.94 | $13.88 | $14.63 | 478,100 | — | — | — | — | — |
| 2009-03-05 | $14.41 | $14.95 | $14.31 | $14.75 | 624,300 | — | — | — | — | — |
| 2009-03-04 | $14.90 | $15.22 | $14.63 | $14.94 | 281,100 | — | — | — | — | — |
| 2009-03-03 | $15.45 | $15.45 | $14.39 | $14.83 | 334,000 | — | — | — | — | — |
| 2009-03-02 | $16.30 | $16.46 | $15.30 | $15.32 | 233,800 | — | — | — | — | — |
| 2009-02-27 | $16.85 | $17.10 | $16.43 | $16.45 | 333,600 | — | — | — | — | — |
| 2009-02-26 | $18.09 | $18.12 | $17.02 | $17.03 | 262,200 | — | — | — | — | — |
| 2009-02-25 | $19.20 | $19.44 | $17.40 | $17.61 | 494,200 | — | — | — | — | — |
| 2009-02-24 | $19.34 | $19.44 | $18.69 | $19.40 | 376,300 | — | — | — | — | — |
| 2009-02-23 | $20.60 | $20.60 | $18.82 | $19.08 | 255,500 | — | — | — | — | — |
| 2009-02-20 | $21.07 | $21.07 | $19.54 | $20.15 | 342,000 | — | — | — | — | — |
| 2009-02-19 | $21.55 | $22.02 | $21.24 | $21.47 | 240,700 | — | — | — | — | — |
| 2009-02-18 | $22.03 | $22.10 | $20.93 | $21.07 | 337,900 | — | — | — | — | — |
| 2009-02-17 | $22.76 | $22.98 | $21.73 | $22.03 | 503,000 | — | — | — | — | — |
| 2009-02-13 | $22.98 | $23.87 | $22.78 | $23.48 | 641,400 | — | — | — | — | — |
| 2009-02-12 | $21.40 | $24.14 | $21.40 | $22.74 | 764,200 | — | — | — | — | — |
| 2009-02-11 | $20.99 | $21.01 | $20.33 | $20.75 | 279,400 | — | — | — | — | — |
| 2009-02-10 | $20.47 | $21.13 | $20.25 | $21.00 | 451,900 | — | — | — | — | — |
| 2009-02-09 | $20.42 | $21.00 | $20.38 | $20.59 | 135,000 | — | — | — | — | — |
| 2009-02-06 | $19.86 | $20.68 | $19.86 | $20.49 | 192,400 | — | — | — | — | — |
| 2009-02-05 | $19.36 | $20.18 | $19.15 | $19.86 | 193,900 | — | — | — | — | — |
| 2009-02-04 | $18.66 | $19.49 | $18.66 | $19.43 | 288,800 | — | — | — | — | — |
| 2009-02-03 | $18.33 | $18.76 | $18.24 | $18.64 | 357,000 | — | — | — | — | — |
| 2009-02-02 | $18.01 | $18.53 | $17.94 | $18.25 | 246,900 | — | — | — | — | — |
| 2009-01-30 | $18.46 | $18.95 | $18.14 | $18.30 | 159,100 | — | — | — | — | — |
| 2009-01-29 | $19.15 | $19.44 | $18.35 | $18.56 | 186,700 | — | — | — | — | — |
| 2009-01-28 | $19.42 | $20.05 | $19.26 | $19.61 | 155,800 | — | — | — | — | — |
| 2009-01-27 | $19.03 | $19.57 | $18.88 | $19.23 | 169,500 | — | — | — | — | — |
| 2009-01-26 | $19.22 | $20.09 | $18.84 | $19.03 | 179,300 | — | — | — | — | — |
| 2009-01-23 | $18.49 | $19.71 | $18.43 | $19.26 | 200,200 | — | — | — | — | — |
| 2009-01-22 | $18.98 | $19.43 | $18.33 | $18.87 | 167,700 | — | — | — | — | — |
| 2009-01-21 | $18.69 | $19.34 | $18.45 | $19.30 | 303,700 | — | — | — | — | — |
| 2009-01-20 | $19.50 | $19.58 | $18.54 | $18.57 | 244,000 | — | — | — | — | — |
| 2009-01-16 | $19.48 | $19.97 | $18.96 | $19.80 | 154,600 | — | — | — | — | — |
| 2009-01-15 | $19.38 | $19.76 | $18.52 | $19.35 | 250,700 | — | — | — | — | — |
| 2009-01-14 | $19.82 | $20.01 | $18.89 | $19.34 | 196,400 | — | — | — | — | — |
| 2009-01-13 | $20.32 | $20.71 | $19.75 | $20.13 | 266,000 | — | — | — | — | — |
| 2009-01-12 | $21.00 | $21.00 | $20.00 | $20.35 | 242,500 | — | — | — | — | — |
| 2009-01-09 | $21.95 | $22.19 | $20.72 | $20.97 | 187,000 | — | — | — | — | — |
| 2009-01-08 | $21.94 | $22.13 | $21.42 | $22.12 | 186,900 | — | — | — | — | — |
| 2009-01-07 | $22.53 | $22.96 | $21.68 | $21.88 | 399,900 | — | — | — | — | — |
| 2009-01-06 | $22.29 | $23.22 | $22.29 | $22.80 | 263,300 | — | — | — | — | — |
| 2009-01-05 | $22.05 | $23.07 | $21.61 | $22.17 | 301,200 | — | — | — | — | — |
| 2009-01-02 | $21.57 | $22.41 | $21.30 | $21.90 | 242,300 | — | — | — | — | — |
| 2008-12-31 | $20.11 | $21.94 | $20.09 | $21.54 | 284,200 | — | — | — | — | — |
| 2008-12-30 | $18.90 | $20.04 | $18.78 | $20.03 | 250,900 | — | — | — | — | — |
| 2008-12-29 | $19.36 | $19.36 | $18.45 | $18.66 | 236,100 | — | — | — | — | — |
| 2008-12-26 | $18.67 | $19.41 | $18.56 | $19.36 | 97,100 | — | — | — | — | — |
| 2008-12-24 | $18.96 | $18.96 | $18.37 | $18.56 | 126,400 | — | — | — | — | — |
| 2008-12-23 | $19.25 | $19.61 | $18.65 | $18.85 | 185,100 | — | — | — | — | — |
| 2008-12-22 | $19.71 | $19.71 | $18.46 | $19.09 | 254,800 | — | — | — | — | — |
| 2008-12-19 | $20.66 | $20.66 | $19.07 | $19.57 | 460,200 | — | — | — | — | — |
| 2008-12-18 | $21.05 | $21.40 | $19.93 | $20.34 | 177,600 | — | — | — | — | — |
| 2008-12-17 | $20.38 | $21.33 | $20.24 | $20.98 | 260,100 | — | — | — | — | — |
| 2008-12-16 | $20.00 | $20.74 | $19.39 | $20.66 | 374,200 | — | — | — | — | — |
| 2008-12-15 | $20.00 | $20.82 | $19.29 | $19.62 | 317,900 | — | — | — | — | — |
| 2008-12-12 | $18.77 | $20.16 | $18.59 | $19.96 | 188,800 | — | — | — | — | — |
| 2008-12-11 | $19.13 | $19.93 | $18.91 | $19.12 | 276,300 | — | — | — | — | — |
| 2008-12-10 | $17.97 | $19.50 | $17.82 | $19.41 | 247,100 | — | — | — | — | — |
| 2008-12-09 | $18.64 | $19.05 | $17.59 | $17.81 | 280,900 | — | — | — | — | — |
| 2008-12-08 | $19.13 | $19.55 | $18.61 | $18.78 | 367,600 | — | — | — | — | — |
| 2008-12-05 | $16.69 | $18.65 | $16.29 | $18.63 | 381,700 | — | — | — | — | — |
| 2008-12-04 | $17.54 | $17.75 | $16.54 | $17.03 | 263,000 | — | — | — | — | — |
| 2008-12-03 | $16.96 | $18.46 | $16.75 | $17.89 | 225,900 | — | — | — | — | — |
| 2008-12-02 | $16.31 | $17.66 | $16.16 | $17.48 | 292,000 | — | — | — | — | — |
| 2008-12-01 | $18.19 | $18.19 | $16.10 | $16.16 | 278,200 | — | — | — | — | — |
| 2008-11-28 | $18.22 | $18.78 | $17.96 | $18.67 | 65,100 | — | — | — | — | — |
| 2008-11-26 | $17.00 | $18.40 | $16.94 | $18.38 | 255,000 | — | — | — | — | — |
| 2008-11-25 | $16.38 | $17.46 | $16.01 | $17.40 | 356,300 | — | — | — | — | — |
| 2008-11-24 | $15.77 | $16.79 | $15.65 | $16.24 | 522,500 | — | — | — | — | — |
| 2008-11-21 | $15.34 | $15.75 | $14.40 | $15.66 | 460,400 | — | — | — | — | — |
| 2008-11-20 | $16.05 | $16.37 | $14.98 | $15.10 | 390,700 | — | — | — | — | — |
| 2008-11-19 | $17.53 | $17.86 | $16.23 | $16.42 | 335,500 | — | — | — | — | — |
| 2008-11-18 | $17.58 | $17.76 | $16.98 | $17.46 | 292,900 | — | — | — | — | — |
| 2008-11-17 | $17.44 | $18.09 | $17.09 | $17.50 | 293,900 | — | — | — | — | — |
| 2008-11-14 | $17.96 | $18.63 | $17.53 | $17.56 | 375,300 | — | — | — | — | — |
| 2008-11-13 | $18.77 | $18.92 | $17.05 | $18.25 | 683,400 | — | — | — | — | — |
| 2008-11-12 | $20.25 | $20.25 | $18.70 | $18.73 | 244,400 | — | — | — | — | — |
| 2008-11-11 | $21.22 | $21.37 | $20.37 | $20.56 | 156,900 | — | — | — | — | — |
| 2008-11-10 | $21.41 | $21.89 | $21.05 | $21.32 | 217,700 | — | — | — | — | — |
| 2008-11-07 | $21.13 | $21.52 | $20.38 | $20.96 | 283,900 | — | — | — | — | — |
| 2008-11-06 | $21.53 | $21.82 | $21.06 | $21.26 | 394,600 | — | — | — | — | — |
| 2008-11-05 | $21.30 | $22.22 | $20.88 | $21.43 | 390,400 | — | — | — | — | — |
| 2008-11-04 | $23.00 | $23.00 | $19.21 | $21.48 | 724,600 | — | — | — | — | — |
| 2008-11-03 | $22.19 | $23.15 | $21.69 | $22.60 | 261,000 | — | — | — | — | — |
| 2008-10-31 | $21.65 | $22.38 | $20.98 | $22.21 | 378,000 | — | — | — | — | — |
| 2008-10-30 | $24.17 | $24.49 | $20.72 | $21.79 | 567,100 | — | — | — | — | — |
| 2008-10-29 | $25.50 | $26.24 | $24.78 | $24.78 | 403,100 | — | — | — | — | — |
| 2008-10-28 | $24.90 | $26.08 | $23.74 | $26.02 | 255,500 | — | — | — | — | — |
| 2008-10-27 | $25.02 | $26.19 | $24.36 | $24.42 | 348,600 | — | — | — | — | — |
| 2008-10-24 | $23.95 | $26.12 | $23.19 | $25.31 | 368,000 | — | — | — | — | — |
| 2008-10-23 | $26.15 | $26.47 | $24.18 | $25.41 | 360,700 | — | — | — | — | — |
| 2008-10-22 | $25.52 | $26.16 | $24.92 | $25.98 | 296,000 | — | — | — | — | — |
| 2008-10-21 | $27.29 | $27.47 | $25.98 | $26.04 | 250,400 | — | — | — | — | — |
| 2008-10-20 | $26.79 | $27.64 | $26.58 | $27.63 | 231,200 | — | — | — | — | — |
| 2008-10-17 | $25.73 | $27.82 | $25.22 | $26.52 | 461,400 | — | — | — | — | — |
| 2008-10-16 | $27.14 | $27.60 | $25.50 | $26.53 | 658,800 | — | — | — | — | — |
| 2008-10-15 | $28.71 | $28.71 | $26.92 | $26.92 | 402,900 | — | — | — | — | — |
| 2008-10-14 | $30.47 | $30.59 | $28.11 | $29.18 | 409,500 | — | — | — | — | — |
| 2008-10-13 | $30.00 | $30.37 | $28.76 | $30.14 | 213,900 | — | — | — | — | — |
| 2008-10-10 | $27.43 | $30.97 | $26.34 | $29.30 | 603,800 | — | — | — | — | — |
| 2008-10-09 | $31.14 | $31.69 | $28.68 | $28.70 | 325,800 | — | — | — | — | — |
| 2008-10-08 | $31.62 | $33.10 | $30.52 | $30.76 | 369,700 | — | — | — | — | — |
| 2008-10-07 | $34.69 | $34.80 | $32.05 | $32.41 | 321,000 | — | — | — | — | — |
| 2008-10-06 | $32.51 | $34.44 | $31.58 | $34.14 | 326,400 | — | — | — | — | — |
| 2008-10-03 | $34.73 | $35.81 | $33.33 | $33.33 | 301,100 | — | — | — | — | — |
| 2008-10-02 | $35.70 | $35.70 | $33.53 | $34.32 | 307,800 | — | — | — | — | — |
| 2008-10-01 | $37.12 | $37.25 | $35.65 | $36.10 | 223,200 | — | — | — | — | — |
| 2008-09-30 | $35.87 | $37.17 | $35.18 | $37.16 | 238,700 | — | — | — | — | — |
| 2008-09-29 | $37.16 | $37.16 | $34.89 | $35.54 | 275,600 | — | — | — | — | — |
| 2008-09-26 | $37.75 | $38.00 | $36.50 | $37.69 | 233,200 | — | — | — | — | — |
| 2008-09-25 | $38.15 | $38.80 | $38.01 | $38.37 | 154,400 | — | — | — | — | — |
| 2008-09-24 | $38.08 | $38.73 | $37.86 | $38.07 | 231,100 | — | — | — | — | — |
| 2008-09-23 | $38.40 | $39.09 | $37.79 | $38.18 | 245,400 | — | — | — | — | — |
| 2008-09-22 | $38.58 | $38.91 | $37.91 | $38.04 | 308,600 | — | — | — | — | — |
| 2008-09-19 | $35.89 | $39.57 | $35.89 | $38.97 | 640,200 | — | — | — | — | — |
| 2008-09-18 | $39.49 | $39.86 | $36.03 | $37.77 | 574,500 | — | — | — | — | — |
| 2008-09-17 | $40.06 | $40.41 | $38.30 | $38.80 | 476,300 | — | — | — | — | — |
| 2008-09-16 | $39.60 | $40.70 | $39.07 | $40.70 | 314,900 | — | — | — | — | — |
| 2008-09-15 | $41.89 | $42.00 | $40.00 | $40.02 | 338,700 | — | — | — | — | — |
| 2008-09-12 | $42.89 | $43.25 | $42.41 | $42.77 | 341,900 | — | — | — | — | — |
| 2008-09-11 | $42.15 | $42.45 | $40.81 | $42.45 | 319,000 | — | — | — | — | — |
| 2008-09-10 | $41.15 | $42.76 | $40.59 | $42.09 | 377,500 | — | — | — | — | — |
| 2008-09-09 | $42.97 | $43.68 | $40.52 | $40.72 | 351,600 | — | — | — | — | — |
| 2008-09-08 | $43.09 | $43.60 | $42.21 | $42.91 | 245,600 | — | — | — | — | — |
| 2008-09-05 | $41.18 | $42.25 | $40.65 | $41.93 | 262,800 | — | — | — | — | — |
| 2008-09-04 | $42.55 | $42.77 | $40.99 | $41.32 | 330,900 | — | — | — | — | — |
| 2008-09-03 | $42.37 | $43.29 | $41.98 | $42.85 | 363,000 | — | — | — | — | — |
| 2008-09-02 | $42.38 | $43.38 | $42.00 | $42.46 | 246,800 | — | — | — | — | — |
| 2008-08-29 | $42.40 | $42.55 | $41.81 | $42.15 | 179,000 | — | — | — | — | — |
| 2008-08-28 | $42.10 | $43.07 | $42.10 | $42.49 | 282,000 | — | — | — | — | — |
| 2008-08-27 | $41.55 | $42.53 | $41.55 | $42.02 | 395,400 | — | — | — | — | — |
| 2008-08-26 | $40.78 | $41.92 | $40.63 | $41.62 | 317,100 | — | — | — | — | — |
| 2008-08-25 | $40.50 | $40.95 | $40.19 | $40.64 | 221,400 | — | — | — | — | — |
| 2008-08-22 | $39.99 | $41.10 | $39.76 | $40.84 | 274,800 | — | — | — | — | — |
| 2008-08-21 | $39.96 | $40.30 | $39.76 | $39.90 | 301,800 | — | — | — | — | — |
| 2008-08-20 | $40.54 | $41.00 | $39.87 | $40.27 | 261,300 | — | — | — | — | — |
| 2008-08-19 | $39.97 | $40.97 | $39.78 | $40.62 | 331,100 | — | — | — | — | — |
| 2008-08-18 | $40.30 | $40.30 | $39.73 | $39.98 | 223,500 | — | — | — | — | — |
| 2008-08-15 | $40.58 | $40.82 | $39.35 | $40.13 | 219,600 | — | — | — | — | — |
| 2008-08-14 | $39.89 | $40.64 | $39.72 | $40.34 | 208,200 | — | — | — | — | — |
| 2008-08-13 | $39.51 | $40.11 | $39.04 | $39.93 | 199,600 | — | — | — | — | — |
| 2008-08-12 | $39.93 | $40.03 | $39.16 | $39.54 | 205,500 | — | — | — | — | — |
| 2008-08-11 | $39.49 | $39.98 | $39.40 | $39.98 | 389,700 | — | — | — | — | — |
| 2008-08-08 | $39.17 | $39.70 | $38.92 | $39.34 | 412,200 | — | — | — | — | — |
| 2008-08-07 | $38.75 | $39.52 | $38.74 | $39.02 | 260,300 | — | — | — | — | — |
| 2008-08-06 | $37.46 | $39.59 | $37.02 | $39.01 | 779,600 | — | — | — | — | — |
| 2008-08-05 | $37.00 | $38.23 | $35.54 | $37.34 | 915,100 | — | — | — | — | — |
| 2008-08-04 | $35.93 | $36.02 | $35.07 | $35.29 | 202,000 | — | — | — | — | — |
| 2008-08-01 | $36.16 | $36.23 | $35.53 | $35.93 | 150,400 | — | — | — | — | — |
| 2008-07-31 | $36.18 | $36.61 | $35.82 | $36.01 | 614,100 | — | — | — | — | — |
| 2008-07-30 | $36.43 | $36.54 | $35.93 | $36.50 | 193,100 | — | — | — | — | — |
| 2008-07-29 | $35.72 | $36.22 | $35.72 | $36.10 | 138,300 | — | — | — | — | — |
| 2008-07-28 | $35.85 | $36.00 | $35.26 | $35.65 | 130,100 | — | — | — | — | — |
| 2008-07-25 | $35.45 | $36.20 | $35.45 | $36.04 | 239,700 | — | — | — | — | — |
| 2008-07-24 | $36.36 | $36.36 | $35.36 | $35.56 | 226,000 | — | — | — | — | — |
| 2008-07-23 | $36.26 | $36.41 | $35.76 | $36.16 | 151,400 | — | — | — | — | — |
| 2008-07-22 | $35.21 | $36.24 | $35.12 | $36.24 | 216,400 | — | — | — | — | — |
| 2008-07-21 | $35.66 | $35.99 | $35.21 | $35.66 | 209,200 | — | — | — | — | — |
| 2008-07-18 | $36.05 | $36.09 | $35.12 | $35.44 | 187,300 | — | — | — | — | — |
| 2008-07-17 | $35.67 | $36.04 | $35.29 | $36.01 | 218,800 | — | — | — | — | — |
| 2008-07-16 | $35.15 | $35.72 | $34.49 | $35.67 | 256,600 | — | — | — | — | — |
| 2008-07-15 | $34.70 | $35.33 | $33.56 | $34.92 | 336,400 | — | — | — | — | — |
| 2008-07-14 | $35.84 | $35.86 | $34.81 | $35.08 | 252,900 | — | — | — | — | — |
| 2008-07-11 | $34.84 | $36.00 | $34.76 | $35.88 | 272,600 | — | — | — | — | — |
| 2008-07-10 | $35.87 | $35.95 | $34.56 | $35.00 | 345,500 | — | — | — | — | — |
| 2008-07-09 | $35.74 | $35.85 | $34.76 | $35.61 | 355,000 | — | — | — | — | — |
| 2008-07-08 | $35.24 | $36.02 | $34.80 | $35.80 | 313,800 | — | — | — | — | — |
| 2008-07-07 | $35.42 | $35.77 | $34.81 | $35.21 | 207,800 | — | — | — | — | — |
| 2008-07-03 | $35.43 | $35.80 | $34.73 | $35.13 | 140,300 | — | — | — | — | — |
| 2008-07-02 | $35.96 | $36.33 | $34.94 | $35.22 | 380,100 | — | — | — | — | — |
| 2008-07-01 | $36.89 | $37.01 | $35.46 | $36.05 | 532,600 | — | — | — | — | — |
| 2008-06-30 | $37.78 | $38.37 | $37.27 | $37.34 | 257,600 | — | — | — | — | — |
| 2008-06-27 | $38.00 | $38.49 | $36.97 | $37.84 | 645,800 | — | — | — | — | — |
| 2008-06-26 | $38.73 | $38.79 | $37.50 | $37.97 | 427,900 | — | — | — | — | — |
| 2008-06-25 | $38.48 | $39.26 | $38.20 | $38.96 | 229,500 | — | — | — | — | — |
| 2008-06-24 | $38.53 | $39.17 | $38.12 | $38.46 | 294,000 | — | — | — | — | — |
| 2008-06-23 | $40.76 | $40.76 | $39.07 | $39.20 | 259,400 | — | — | — | — | — |
| 2008-06-20 | $40.35 | $40.48 | $39.90 | $40.33 | 439,300 | — | — | — | — | — |
| 2008-06-19 | $39.90 | $40.50 | $39.81 | $40.29 | 368,500 | — | — | — | — | — |
| 2008-06-18 | $40.00 | $40.10 | $39.75 | $39.95 | 337,600 | — | — | — | — | — |
| 2008-06-17 | $39.76 | $40.30 | $39.16 | $40.05 | 430,300 | — | — | — | — | — |
| 2008-06-16 | $38.95 | $39.97 | $38.49 | $39.85 | 181,800 | — | — | — | — | — |
| 2008-06-13 | $38.28 | $39.16 | $38.28 | $39.08 | 117,900 | — | — | — | — | — |
| 2008-06-12 | $38.25 | $39.25 | $37.85 | $38.01 | 166,600 | — | — | — | — | — |
| 2008-06-11 | $39.71 | $39.71 | $38.01 | $38.28 | 223,000 | — | — | — | — | — |
| 2008-06-10 | $39.15 | $39.26 | $38.39 | $39.04 | 230,200 | — | — | — | — | — |
| 2008-06-09 | $39.51 | $40.14 | $39.25 | $39.78 | 175,800 | — | — | — | — | — |
| 2008-06-06 | $39.85 | $40.15 | $39.30 | $39.52 | 192,400 | — | — | — | — | — |
| 2008-06-05 | $39.68 | $40.24 | $39.61 | $40.22 | 213,800 | — | — | — | — | — |
| 2008-06-04 | $39.35 | $40.25 | $39.34 | $39.80 | 549,200 | — | — | — | — | — |
| 2008-06-03 | $39.91 | $40.50 | $39.75 | $40.20 | 423,600 | — | — | — | — | — |
| 2008-06-02 | $40.11 | $40.81 | $39.81 | $40.12 | 244,500 | — | — | — | — | — |
| 2008-05-30 | $39.70 | $40.12 | $39.54 | $40.10 | 477,800 | — | — | — | — | — |
| 2008-05-29 | $40.00 | $40.15 | $39.42 | $39.51 | 329,100 | — | — | — | — | — |
| 2008-05-28 | $40.03 | $40.32 | $39.85 | $40.08 | 412,100 | — | — | — | — | — |
| 2008-05-27 | $39.04 | $40.09 | $38.90 | $39.95 | 288,900 | — | — | — | — | — |
| 2008-05-23 | $39.56 | $39.63 | $38.30 | $38.79 | 156,700 | — | — | — | — | — |
| 2008-05-22 | $39.20 | $40.17 | $39.20 | $39.64 | 191,000 | — | — | — | — | — |
| 2008-05-21 | $40.10 | $40.25 | $38.75 | $39.21 | 302,500 | — | — | — | — | — |
| 2008-05-20 | $39.28 | $40.37 | $39.15 | $40.03 | 324,100 | — | — | — | — | — |
| 2008-05-19 | $38.63 | $39.60 | $37.88 | $39.15 | 372,900 | — | — | — | — | — |
| 2008-05-16 | $38.23 | $38.59 | $37.46 | $38.57 | 164,700 | — | — | — | — | — |
| 2008-05-15 | $37.60 | $38.19 | $37.52 | $38.12 | 130,000 | — | — | — | — | — |
| 2008-05-14 | $38.63 | $38.77 | $37.73 | $37.75 | 275,700 | — | — | — | — | — |
| 2008-05-13 | $37.80 | $38.68 | $37.80 | $38.50 | 149,400 | — | — | — | — | — |
| 2008-05-12 | $36.88 | $37.95 | $36.73 | $37.80 | 155,800 | — | — | — | — | — |
| 2008-05-09 | $36.25 | $36.82 | $35.68 | $36.75 | 138,800 | — | — | — | — | — |
| 2008-05-08 | $37.00 | $37.01 | $36.00 | $36.62 | 266,400 | — | — | — | — | — |
| 2008-05-07 | $37.24 | $38.00 | $36.61 | $36.73 | 319,800 | — | — | — | — | — |
| 2008-05-06 | $37.11 | $37.88 | $35.76 | $37.33 | 612,600 | — | — | — | — | — |
| 2008-05-05 | $37.68 | $38.05 | $36.89 | $37.26 | 533,400 | — | — | — | — | — |
| 2008-05-02 | $38.42 | $38.55 | $37.56 | $37.88 | 290,300 | — | — | — | — | — |
| 2008-05-01 | $36.80 | $40.20 | $36.65 | $38.32 | 745,800 | — | — | — | — | — |
| 2008-04-30 | $36.44 | $36.94 | $36.15 | $36.30 | 243,400 | — | — | — | — | — |
| 2008-04-29 | $36.80 | $36.99 | $35.93 | $36.44 | 176,700 | — | — | — | — | — |
| 2008-04-28 | $36.81 | $37.09 | $36.50 | $36.88 | 166,500 | — | — | — | — | — |
| 2008-04-25 | $36.69 | $37.09 | $36.36 | $36.81 | 246,500 | — | — | — | — | — |
| 2008-04-24 | $35.59 | $36.65 | $35.05 | $36.28 | 210,100 | — | — | — | — | — |
| 2008-04-23 | $36.56 | $36.56 | $34.80 | $35.63 | 316,800 | — | — | — | — | — |
| 2008-04-22 | $36.75 | $36.75 | $35.68 | $36.42 | 300,500 | — | — | — | — | — |
| 2008-04-21 | $36.70 | $37.68 | $36.70 | $37.11 | 251,600 | — | — | — | — | — |
| 2008-04-18 | $36.20 | $37.13 | $36.06 | $36.94 | 217,900 | — | — | — | — | — |
| 2008-04-17 | $35.65 | $35.79 | $35.00 | $35.63 | 128,500 | — | — | — | — | — |
| 2008-04-16 | $35.40 | $36.15 | $35.08 | $35.75 | 239,700 | — | — | — | — | — |
| 2008-04-15 | $34.70 | $35.16 | $34.56 | $35.16 | 184,300 | — | — | — | — | — |
| 2008-04-14 | $34.36 | $35.12 | $34.03 | $34.52 | 167,200 | — | — | — | — | — |
| 2008-04-11 | $34.98 | $35.17 | $33.93 | $34.18 | 227,800 | — | — | — | — | — |
| 2008-04-10 | $34.48 | $35.59 | $34.43 | $35.33 | 161,400 | — | — | — | — | — |
| 2008-04-09 | $35.57 | $35.74 | $34.33 | $34.43 | 199,100 | — | — | — | — | — |
| 2008-04-08 | $35.03 | $35.54 | $34.80 | $35.49 | 194,000 | — | — | — | — | — |
| 2008-04-07 | $34.59 | $35.77 | $34.29 | $35.34 | 274,800 | — | — | — | — | — |
| 2008-04-04 | $34.23 | $34.90 | $33.56 | $34.28 | 139,700 | — | — | — | — | — |
| 2008-04-03 | $34.00 | $34.48 | $33.70 | $34.23 | 201,100 | — | — | — | — | — |
| 2008-04-02 | $32.99 | $34.59 | $32.99 | $34.14 | 369,600 | — | — | — | — | — |
| 2008-04-01 | $31.21 | $32.80 | $31.21 | $32.70 | 241,400 | — | — | — | — | — |
| 2008-03-31 | $30.91 | $31.54 | $29.82 | $31.19 | 317,500 | — | — | — | — | — |
| 2008-03-28 | $31.80 | $32.05 | $31.15 | $31.25 | 285,900 | — | — | — | — | — |
| 2008-03-27 | $32.20 | $33.46 | $31.50 | $31.88 | 769,500 | — | — | — | — | — |
| 2008-03-26 | $32.07 | $32.24 | $31.30 | $32.02 | 293,800 | — | — | — | — | — |
| 2008-03-25 | $31.39 | $32.41 | $31.33 | $32.16 | 230,500 | — | — | — | — | — |
| 2008-03-24 | $30.51 | $32.07 | $30.51 | $31.44 | 180,200 | — | — | — | — | — |
| 2008-03-20 | $29.76 | $30.70 | $29.42 | $30.31 | 530,300 | — | — | — | — | — |
| 2008-03-19 | $31.95 | $32.56 | $30.00 | $30.00 | 349,200 | — | — | — | — | — |
| 2008-03-18 | $31.50 | $31.65 | $30.00 | $31.62 | 342,400 | — | — | — | — | — |
| 2008-03-17 | $31.09 | $31.84 | $30.48 | $30.87 | 245,700 | — | — | — | — | — |
| 2008-03-14 | $32.68 | $32.78 | $31.20 | $31.70 | 275,000 | — | — | — | — | — |
| 2008-03-13 | $31.17 | $32.95 | $31.00 | $32.46 | 177,500 | — | — | — | — | — |
| 2008-03-12 | $31.96 | $32.18 | $31.39 | $31.42 | 195,500 | — | — | — | — | — |
| 2008-03-11 | $31.32 | $31.80 | $30.80 | $31.76 | 227,300 | — | — | — | — | — |
| 2008-03-10 | $31.15 | $31.50 | $30.56 | $30.56 | 198,400 | — | — | — | — | — |
| 2008-03-07 | $30.81 | $31.36 | $30.67 | $31.02 | 231,200 | — | — | — | — | — |
| 2008-03-06 | $31.02 | $31.16 | $30.66 | $31.05 | 525,300 | — | — | — | — | — |
| 2008-03-05 | $30.67 | $31.62 | $30.57 | $31.14 | 514,700 | — | — | — | — | — |
| 2008-03-04 | $30.23 | $30.80 | $29.80 | $30.33 | 311,400 | — | — | — | — | — |
| 2008-03-03 | $29.61 | $30.18 | $29.38 | $30.13 | 2,067,900 | — | — | — | — | — |
| 2008-02-29 | $30.08 | $30.09 | $29.24 | $29.53 | 330,600 | — | — | — | — | — |
| 2008-02-28 | $30.05 | $30.55 | $29.94 | $30.21 | 255,500 | — | — | — | — | — |
| 2008-02-27 | $29.82 | $30.78 | $29.61 | $30.23 | 426,000 | — | — | — | — | — |
| 2008-02-26 | $29.86 | $30.16 | $29.21 | $30.01 | 631,500 | — | — | — | — | — |
| 2008-02-25 | $29.91 | $30.22 | $29.34 | $30.06 | 165,300 | — | — | — | — | — |
| 2008-02-22 | $30.43 | $30.65 | $29.22 | $29.90 | 133,500 | — | — | — | — | — |
| 2008-02-21 | $31.06 | $31.98 | $30.33 | $30.44 | 216,300 | — | — | — | — | — |
| 2008-02-20 | $29.40 | $31.00 | $29.11 | $30.83 | 160,300 | — | — | — | — | — |
| 2008-02-19 | $29.44 | $29.78 | $29.11 | $29.53 | 142,200 | — | — | — | — | — |
| 2008-02-15 | $29.34 | $30.00 | $29.11 | $29.11 | 213,400 | — | — | — | — | — |
| 2008-02-14 | $31.85 | $31.90 | $28.94 | $29.50 | 425,300 | — | — | — | — | — |
| 2008-02-13 | $31.15 | $32.67 | $31.15 | $32.10 | 254,500 | — | — | — | — | — |
| 2008-02-12 | $31.20 | $31.81 | $30.69 | $31.03 | 150,000 | — | — | — | — | — |
| 2008-02-11 | $31.00 | $31.18 | $30.13 | $31.08 | 187,700 | — | — | — | — | — |
| 2008-02-08 | $31.38 | $32.14 | $30.73 | $31.00 | 160,600 | — | — | — | — | — |
| 2008-02-07 | $30.97 | $31.42 | $30.51 | $31.42 | 412,900 | — | — | — | — | — |
| 2008-02-06 | $30.71 | $31.64 | $30.34 | $31.05 | 210,700 | — | — | — | — | — |
| 2008-02-05 | $30.75 | $31.35 | $30.60 | $30.70 | 186,600 | — | — | — | — | — |
| 2008-02-04 | $31.41 | $32.10 | $31.04 | $31.26 | 338,500 | — | — | — | — | — |
| 2008-02-01 | $29.49 | $31.71 | $29.49 | $31.61 | 481,900 | — | — | — | — | — |
| 2008-01-31 | $27.27 | $30.24 | $27.18 | $29.87 | 396,400 | — | — | — | — | — |
| 2008-01-30 | $27.39 | $28.91 | $27.27 | $27.67 | 146,200 | — | — | — | — | — |
| 2008-01-29 | $27.79 | $27.79 | $27.07 | $27.58 | 130,100 | — | — | — | — | — |
| 2008-01-28 | $26.79 | $27.79 | $26.50 | $27.68 | 90,100 | — | — | — | — | — |
| 2008-01-25 | $27.36 | $27.55 | $26.65 | $26.90 | 432,000 | — | — | — | — | — |
| 2008-01-24 | $26.77 | $27.24 | $26.38 | $26.93 | 250,000 | — | — | — | — | — |
| 2008-01-23 | $24.97 | $27.13 | $24.86 | $27.07 | 212,400 | — | — | — | — | — |
| 2008-01-22 | $24.40 | $26.00 | $24.40 | $25.62 | 147,400 | — | — | — | — | — |
| 2008-01-18 | $26.51 | $26.51 | $25.00 | $25.34 | 330,500 | — | — | — | — | — |
| 2008-01-17 | $27.41 | $27.76 | $26.04 | $26.38 | 258,700 | — | — | — | — | — |
| 2008-01-16 | $26.74 | $28.00 | $26.73 | $27.37 | 243,800 | — | — | — | — | — |
| 2008-01-15 | $26.35 | $26.91 | $26.27 | $26.76 | 194,500 | — | — | — | — | — |
| 2008-01-14 | $26.00 | $27.14 | $25.96 | $26.76 | 550,400 | — | — | — | — | — |
| 2008-01-11 | $26.25 | $26.43 | $25.44 | $25.69 | 214,100 | — | — | — | — | — |
| 2008-01-10 | $26.00 | $27.00 | $25.85 | $26.59 | 247,800 | — | — | — | — | — |
| 2008-01-09 | $26.56 | $26.93 | $25.72 | $26.36 | 342,100 | — | — | — | — | — |
| 2008-01-08 | $27.91 | $27.98 | $26.64 | $26.70 | 279,100 | — | — | — | — | — |
| 2008-01-07 | $28.73 | $28.87 | $27.59 | $27.83 | 292,200 | — | — | — | — | — |
| 2008-01-04 | $29.80 | $29.80 | $28.23 | $28.64 | 306,700 | — | — | — | — | — |
| 2008-01-03 | $30.55 | $30.69 | $30.02 | $30.03 | 261,900 | — | — | — | — | — |
| 2008-01-02 | $30.51 | $31.04 | $30.26 | $30.58 | 438,200 | — | — | — | — | — |
| 2007-12-31 | $30.37 | $30.82 | $30.29 | $30.65 | 243,000 | — | — | — | — | — |
| 2007-12-28 | $30.82 | $30.95 | $30.42 | $30.52 | 112,400 | — | — | — | — | — |
| 2007-12-27 | $31.41 | $31.53 | $30.36 | $30.38 | 206,000 | — | — | — | — | — |
| 2007-12-26 | $31.44 | $32.07 | $30.96 | $31.57 | 156,400 | — | — | — | — | — |
| 2007-12-24 | $31.41 | $32.11 | $31.27 | $31.84 | 56,000 | — | — | — | — | — |
| 2007-12-21 | $30.94 | $32.02 | $30.78 | $31.29 | 292,500 | — | — | — | — | — |
| 2007-12-20 | $30.20 | $30.64 | $30.09 | $30.38 | 235,900 | — | — | — | — | — |
| 2007-12-19 | $30.27 | $30.27 | $29.82 | $29.94 | 266,200 | — | — | — | — | — |
| 2007-12-18 | $29.93 | $30.38 | $29.83 | $30.38 | 319,400 | — | — | — | — | — |
| 2007-12-17 | $30.31 | $30.61 | $29.65 | $29.65 | 163,600 | — | — | — | — | — |
| 2007-12-14 | $30.16 | $30.91 | $30.08 | $30.61 | 186,500 | — | — | — | — | — |
| 2007-12-13 | $30.21 | $30.64 | $30.07 | $30.43 | 359,500 | — | — | — | — | — |
| 2007-12-12 | $31.69 | $32.11 | $30.18 | $30.61 | 248,400 | — | — | — | — | — |
| 2007-12-11 | $31.52 | $31.92 | $30.70 | $30.89 | 278,700 | — | — | — | — | — |
| 2007-12-10 | $31.20 | $31.77 | $31.05 | $31.37 | 225,300 | — | — | — | — | — |
| 2007-12-07 | $31.18 | $31.34 | $30.96 | $31.19 | 130,800 | — | — | — | — | — |
| 2007-12-06 | $30.48 | $31.40 | $30.48 | $31.03 | 246,400 | — | — | — | — | — |
| 2007-12-05 | $30.97 | $31.41 | $30.41 | $30.60 | 171,600 | — | — | — | — | — |
| 2007-12-04 | $30.49 | $30.51 | $30.00 | $30.35 | 196,800 | — | — | — | — | — |
| 2007-12-03 | $30.33 | $31.01 | $30.33 | $30.51 | 190,200 | — | — | — | — | — |
| 2007-11-30 | $31.00 | $31.53 | $30.34 | $30.60 | 207,600 | — | — | — | — | — |
| 2007-11-29 | $31.25 | $31.70 | $30.52 | $30.57 | 177,600 | — | — | — | — | — |
| 2007-11-28 | $30.99 | $31.51 | $30.99 | $31.38 | 356,500 | — | — | — | — | — |
| 2007-11-27 | $31.28 | $31.48 | $30.79 | $30.99 | 252,200 | — | — | — | — | — |
| 2007-11-26 | $32.50 | $32.50 | $31.10 | $31.25 | 149,800 | — | — | — | — | — |
| 2007-11-23 | $31.76 | $32.66 | $31.46 | $32.44 | 56,900 | — | — | — | — | — |
| 2007-11-21 | $31.46 | $31.94 | $31.45 | $31.58 | 129,600 | — | — | — | — | — |
| 2007-11-20 | $31.46 | $32.50 | $31.31 | $31.74 | 198,700 | — | — | — | — | — |
| 2007-11-19 | $32.25 | $32.37 | $31.35 | $31.64 | 226,100 | — | — | — | — | — |
| 2007-11-16 | $33.11 | $33.22 | $32.06 | $32.63 | 300,000 | — | — | — | — | — |
| 2007-11-15 | $32.77 | $33.86 | $32.75 | $33.11 | 221,300 | — | — | — | — | — |
| 2007-11-14 | $33.39 | $33.50 | $32.81 | $33.00 | 192,600 | — | — | — | — | — |
| 2007-11-13 | $33.75 | $34.03 | $32.94 | $33.09 | 275,200 | — | — | — | — | — |
| 2007-11-12 | $33.65 | $34.55 | $33.30 | $33.40 | 315,900 | — | — | — | — | — |
| 2007-11-09 | $33.95 | $34.24 | $33.38 | $33.75 | 253,700 | — | — | — | — | — |
| 2007-11-08 | $33.75 | $34.49 | $33.29 | $34.31 | 620,300 | — | — | — | — | — |
| 2007-11-07 | $33.90 | $34.28 | $33.05 | $33.42 | 271,900 | — | — | — | — | — |
| 2007-11-06 | $34.46 | $34.87 | $34.10 | $34.55 | 246,400 | — | — | — | — | — |
| 2007-11-05 | $34.92 | $34.92 | $33.61 | $34.36 | 359,100 | — | — | — | — | — |
| 2007-11-02 | $35.55 | $35.93 | $34.00 | $35.00 | 538,700 | — | — | — | — | — |
| 2007-11-01 | $39.20 | $39.29 | $35.22 | $35.26 | 603,900 | — | — | — | — | — |
| 2007-10-31 | $40.94 | $41.25 | $39.59 | $41.01 | 171,300 | — | — | — | — | — |
| 2007-10-30 | $40.93 | $41.26 | $39.97 | $40.48 | 121,400 | — | — | — | — | — |
| 2007-10-29 | $40.43 | $41.69 | $40.10 | $41.04 | 179,500 | — | — | — | — | — |
| 2007-10-26 | $40.20 | $40.57 | $39.88 | $40.30 | 212,700 | — | — | — | — | — |
| 2007-10-25 | $40.73 | $40.95 | $39.20 | $39.57 | 148,900 | — | — | — | — | — |
| 2007-10-24 | $40.08 | $40.90 | $39.25 | $40.65 | 151,000 | — | — | — | — | — |
| 2007-10-23 | $41.15 | $41.30 | $39.77 | $40.22 | 239,900 | — | — | — | — | — |
| 2007-10-22 | $39.85 | $40.81 | $39.34 | $40.51 | 184,000 | — | — | — | — | — |
| 2007-10-19 | $42.35 | $42.35 | $40.20 | $40.20 | 170,700 | — | — | — | — | — |
| 2007-10-18 | $42.52 | $43.10 | $42.18 | $42.42 | 151,400 | — | — | — | — | — |
| 2007-10-17 | $42.44 | $43.32 | $42.19 | $42.72 | 492,200 | — | — | — | — | — |
| 2007-10-16 | $41.97 | $43.02 | $41.79 | $41.92 | 181,700 | — | — | — | — | — |
| 2007-10-15 | $42.09 | $42.34 | $41.45 | $41.97 | 164,400 | — | — | — | — | — |
| 2007-10-12 | $41.09 | $42.47 | $41.09 | $42.05 | 153,200 | — | — | — | — | — |
| 2007-10-11 | $41.98 | $42.61 | $41.07 | $41.11 | 240,000 | — | — | — | — | — |
| 2007-10-10 | $41.80 | $42.19 | $41.13 | $41.85 | 209,400 | — | — | — | — | — |
| 2007-10-09 | $40.94 | $42.08 | $40.58 | $41.80 | 203,900 | — | — | — | — | — |
| 2007-10-08 | $41.53 | $41.75 | $40.70 | $40.91 | 108,800 | — | — | — | — | — |
| 2007-10-05 | $41.12 | $41.87 | $40.21 | $41.36 | 160,100 | — | — | — | — | — |
| 2007-10-04 | $39.52 | $40.79 | $39.30 | $40.58 | 148,800 | — | — | — | — | — |
| 2007-10-03 | $39.07 | $39.59 | $37.81 | $39.16 | 263,900 | — | — | — | — | — |
| 2007-10-02 | $40.78 | $40.98 | $38.69 | $39.22 | 269,000 | — | — | — | — | — |
| 2007-10-01 | $40.52 | $42.03 | $40.13 | $40.89 | 247,100 | — | — | — | — | — |
| 2007-09-28 | $41.99 | $42.38 | $40.40 | $40.60 | 169,000 | — | — | — | — | — |
| 2007-09-27 | $42.08 | $42.22 | $41.77 | $41.91 | 137,600 | — | — | — | — | — |
| 2007-09-26 | $42.00 | $42.27 | $41.79 | $41.98 | 97,100 | — | — | — | — | — |
| 2007-09-25 | $41.40 | $42.06 | $41.00 | $41.90 | 118,300 | — | — | — | — | — |
| 2007-09-24 | $42.08 | $42.45 | $41.62 | $41.82 | 230,200 | — | — | — | — | — |
| 2007-09-21 | $42.50 | $42.64 | $41.75 | $42.00 | 189,000 | — | — | — | — | — |
| 2007-09-20 | $42.45 | $42.60 | $41.58 | $42.10 | 106,700 | — | — | — | — | — |
| 2007-09-19 | $42.50 | $44.01 | $42.18 | $42.45 | 172,400 | — | — | — | — | — |
| 2007-09-18 | $40.94 | $42.10 | $40.40 | $41.99 | 333,800 | — | — | — | — | — |
| 2007-09-17 | $41.53 | $41.72 | $40.26 | $40.80 | 116,500 | — | — | — | — | — |
| 2007-09-14 | $41.10 | $42.00 | $40.60 | $41.57 | 155,600 | — | — | — | — | — |
| 2007-09-13 | $41.23 | $42.15 | $40.48 | $41.67 | 222,700 | — | — | — | — | — |
| 2007-09-12 | $41.50 | $42.72 | $40.97 | $41.19 | 226,600 | — | — | — | — | — |
| 2007-09-11 | $39.38 | $41.84 | $39.38 | $41.74 | 1,079,700 | — | — | — | — | — |
| 2007-09-10 | $40.20 | $40.39 | $38.76 | $39.15 | 153,400 | — | — | — | — | — |
| 2007-09-07 | $41.40 | $41.59 | $39.69 | $39.91 | 266,200 | — | — | — | — | — |
| 2007-09-06 | $41.95 | $42.04 | $41.26 | $42.00 | 618,900 | — | — | — | — | — |
| 2007-09-05 | $41.55 | $42.27 | $41.31 | $41.69 | 176,800 | — | — | — | — | — |
| 2007-09-04 | $41.50 | $42.27 | $40.89 | $41.92 | 244,300 | — | — | — | — | — |
| 2007-08-31 | $41.75 | $42.33 | $41.45 | $41.79 | 210,000 | — | — | — | — | — |
| 2007-08-30 | $41.25 | $42.18 | $41.01 | $41.59 | 196,000 | — | — | — | — | — |
| 2007-08-29 | $40.56 | $42.00 | $40.34 | $41.82 | 155,400 | — | — | — | — | — |
| 2007-08-28 | $41.54 | $41.66 | $40.49 | $40.49 | 143,400 | — | — | — | — | — |
| 2007-08-27 | $41.96 | $42.88 | $41.60 | $41.76 | 465,900 | — | — | — | — | — |
| 2007-08-24 | $41.42 | $42.15 | $41.40 | $41.96 | 153,100 | — | — | — | — | — |
| 2007-08-23 | $41.74 | $42.00 | $40.80 | $41.47 | 145,700 | — | — | — | — | — |
| 2007-08-22 | $42.07 | $42.23 | $41.50 | $41.64 | 380,400 | — | — | — | — | — |
| 2007-08-21 | $41.51 | $42.47 | $41.51 | $41.83 | 173,000 | — | — | — | — | — |
| 2007-08-20 | $41.58 | $43.02 | $40.84 | $42.21 | 378,200 | — | — | — | — | — |
| 2007-08-17 | $42.00 | $42.80 | $39.26 | $41.57 | 383,800 | — | — | — | — | — |
| 2007-08-16 | $40.17 | $40.50 | $38.00 | $40.08 | 427,600 | — | — | — | — | — |
| 2007-08-15 | $40.85 | $42.30 | $40.19 | $40.30 | 234,000 | — | — | — | — | — |
| 2007-08-14 | $40.64 | $41.91 | $39.97 | $41.02 | 360,100 | — | — | — | — | — |
| 2007-08-13 | $41.00 | $43.47 | $40.33 | $40.70 | 702,800 | — | — | — | — | — |
| 2007-08-10 | $34.80 | $40.89 | $33.25 | $40.45 | 967,500 | — | — | — | — | — |
| 2007-08-09 | $34.02 | $35.88 | $31.01 | $34.98 | 922,800 | — | — | — | — | — |
| 2007-08-08 | $38.14 | $38.30 | $32.96 | $34.88 | 1,307,000 | — | — | — | — | — |
| 2007-08-07 | $40.42 | $40.60 | $37.86 | $38.14 | 470,700 | — | — | — | — | — |
| 2007-08-06 | $40.84 | $41.11 | $39.91 | $40.42 | 437,600 | — | — | — | — | — |
| 2007-08-03 | $42.50 | $44.87 | $40.01 | $40.29 | 528,900 | — | — | — | — | — |
| 2007-08-02 | $40.00 | $41.11 | $40.00 | $41.00 | 191,900 | — | — | — | — | — |
| 2007-08-01 | $38.61 | $40.11 | $38.61 | $39.90 | 160,800 | — | — | — | — | — |
| 2007-07-31 | $40.35 | $41.45 | $39.28 | $39.38 | 237,800 | — | — | — | — | — |
| 2007-07-30 | $39.90 | $40.32 | $39.01 | $39.99 | 176,300 | — | — | — | — | — |
| 2007-07-27 | $41.15 | $41.32 | $39.67 | $39.77 | 282,900 | — | — | — | — | — |
| 2007-07-26 | $42.00 | $42.12 | $40.73 | $41.25 | 243,100 | — | — | — | — | — |
| 2007-07-25 | $43.25 | $43.48 | $41.86 | $42.60 | 127,700 | — | — | — | — | — |
| 2007-07-24 | $44.25 | $44.34 | $42.78 | $43.06 | 212,700 | — | — | — | — | — |
| 2007-07-23 | $44.99 | $45.74 | $44.65 | $44.83 | 99,700 | — | — | — | — | — |
| 2007-07-20 | $45.70 | $45.70 | $44.08 | $44.91 | 167,700 | — | — | — | — | — |
| 2007-07-19 | $45.80 | $46.00 | $45.39 | $45.80 | 82,000 | — | — | — | — | — |
| 2007-07-18 | $45.50 | $45.80 | $45.18 | $45.59 | 120,200 | — | — | — | — | — |
| 2007-07-17 | $45.29 | $46.46 | $45.24 | $45.71 | 123,900 | — | — | — | — | — |
| 2007-07-16 | $45.31 | $46.09 | $45.15 | $45.23 | 168,100 | — | — | — | — | — |
| 2007-07-13 | $45.69 | $45.69 | $45.10 | $45.36 | 60,800 | — | — | — | — | — |
| 2007-07-12 | $45.25 | $46.04 | $45.15 | $45.89 | 120,600 | — | — | — | — | — |
| 2007-07-11 | $44.95 | $45.36 | $44.90 | $45.06 | 212,900 | — | — | — | — | — |
| 2007-07-10 | $44.46 | $45.12 | $44.45 | $45.02 | 253,400 | — | — | — | — | — |
| 2007-07-09 | $44.08 | $45.00 | $43.85 | $44.94 | 165,800 | — | — | — | — | — |
| 2007-07-06 | $44.10 | $44.56 | $43.85 | $44.15 | 73,900 | — | — | — | — | — |
| 2007-07-05 | $44.21 | $44.24 | $43.26 | $44.01 | 120,400 | — | — | — | — | — |
| 2007-07-03 | $44.32 | $44.56 | $43.71 | $44.21 | 88,000 | — | — | — | — | — |
| 2007-07-02 | $43.10 | $44.30 | $42.52 | $44.27 | 198,500 | — | — | — | — | — |
| 2007-06-29 | $44.50 | $44.50 | $42.41 | $42.79 | 253,600 | — | — | — | — | — |
| 2007-06-28 | $43.84 | $44.99 | $43.64 | $44.25 | 128,600 | — | — | — | — | — |
| 2007-06-27 | $42.30 | $43.89 | $42.30 | $43.78 | 183,600 | — | — | — | — | — |
| 2007-06-26 | $42.86 | $43.41 | $42.24 | $42.69 | 325,700 | — | — | — | — | — |
| 2007-06-25 | $44.00 | $44.40 | $42.52 | $42.86 | 321,600 | — | — | — | — | — |
| 2007-06-22 | $42.85 | $44.04 | $42.60 | $44.04 | 637,300 | — | — | — | — | — |
| 2007-06-21 | $42.00 | $42.97 | $41.31 | $42.85 | 274,000 | — | — | — | — | — |
| 2007-06-20 | $42.51 | $43.55 | $42.14 | $42.21 | 197,000 | — | — | — | — | — |
| 2007-06-19 | $41.65 | $42.66 | $41.16 | $42.50 | 169,100 | — | — | — | — | — |
| 2007-06-18 | $42.81 | $42.82 | $41.55 | $41.75 | 129,000 | — | — | — | — | — |
| 2007-06-15 | $42.85 | $43.27 | $42.70 | $42.77 | 211,100 | — | — | — | — | — |
| 2007-06-14 | $41.64 | $42.10 | $41.04 | $41.91 | 196,000 | — | — | — | — | — |
| 2007-06-13 | $39.71 | $41.74 | $39.71 | $41.57 | 228,100 | — | — | — | — | — |
| 2007-06-12 | $40.16 | $40.33 | $39.18 | $39.63 | 184,500 | — | — | — | — | — |
| 2007-06-11 | $40.38 | $40.64 | $40.00 | $40.41 | 105,500 | — | — | — | — | — |
| 2007-06-08 | $40.15 | $40.65 | $39.90 | $40.56 | 80,300 | — | — | — | — | — |
| 2007-06-07 | $41.09 | $41.32 | $40.20 | $40.28 | 168,500 | — | — | — | — | — |
| 2007-06-06 | $41.25 | $41.25 | $40.07 | $40.84 | 179,000 | — | — | — | — | — |
| 2007-06-05 | $41.50 | $41.50 | $40.64 | $41.33 | 179,500 | — | — | — | — | — |
| 2007-06-04 | $41.40 | $41.78 | $41.35 | $41.65 | 117,400 | — | — | — | — | — |
| 2007-06-01 | $41.10 | $42.20 | $41.10 | $41.71 | 158,000 | — | — | — | — | — |
| 2007-05-31 | $42.25 | $42.25 | $41.30 | $41.54 | 208,400 | — | — | — | — | — |
| 2007-05-30 | $40.85 | $42.40 | $40.70 | $42.10 | 231,900 | — | — | — | — | — |
| 2007-05-29 | $40.40 | $41.20 | $40.11 | $41.17 | 219,200 | — | — | — | — | — |
| 2007-05-25 | $40.34 | $40.73 | $40.07 | $40.32 | 120,800 | — | — | — | — | — |
| 2007-05-24 | $41.70 | $41.70 | $40.07 | $40.10 | 145,800 | — | — | — | — | — |
| 2007-05-23 | $41.33 | $41.79 | $41.20 | $41.30 | 135,100 | — | — | — | — | — |
| 2007-05-22 | $41.00 | $41.45 | $40.89 | $41.34 | 190,300 | — | — | — | — | — |
| 2007-05-21 | $40.80 | $41.46 | $40.68 | $41.00 | 264,500 | — | — | — | — | — |
| 2007-05-18 | $40.49 | $41.19 | $40.16 | $40.99 | 178,200 | — | — | — | — | — |
| 2007-05-17 | $40.79 | $40.99 | $40.42 | $40.49 | 160,600 | — | — | — | — | — |
| 2007-05-16 | $39.19 | $40.90 | $39.19 | $40.81 | 358,500 | — | — | — | — | — |
| 2007-05-15 | $39.84 | $40.15 | $39.14 | $39.14 | 150,200 | — | — | — | — | — |
| 2007-05-14 | $39.90 | $40.40 | $39.54 | $39.81 | 242,200 | — | — | — | — | — |
| 2007-05-11 | $38.85 | $39.83 | $38.85 | $39.75 | 181,000 | — | — | — | — | — |
| 2007-05-10 | $39.25 | $39.39 | $38.55 | $38.55 | 309,300 | — | — | — | — | — |
| 2007-05-09 | $39.25 | $39.82 | $38.97 | $39.56 | 180,900 | — | — | — | — | — |
| 2007-05-08 | $38.95 | $39.63 | $38.40 | $39.38 | 231,900 | — | — | — | — | — |
| 2007-05-07 | $38.61 | $39.25 | $38.60 | $39.20 | 127,700 | — | — | — | — | — |
| 2007-05-04 | $39.49 | $39.51 | $38.34 | $38.59 | 162,500 | — | — | — | — | — |
| 2007-05-03 | $40.00 | $40.15 | $39.30 | $39.48 | 503,200 | — | — | — | — | — |
| 2007-05-02 | $36.96 | $38.34 | $36.88 | $38.15 | 272,600 | — | — | — | — | — |
| 2007-05-01 | $37.50 | $37.50 | $36.37 | $36.90 | 190,600 | — | — | — | — | — |
| 2007-04-30 | $38.57 | $38.88 | $37.65 | $37.66 | 171,200 | — | — | — | — | — |
| 2007-04-27 | $38.40 | $38.75 | $37.85 | $38.45 | 179,000 | — | — | — | — | — |
| 2007-04-26 | $38.42 | $38.79 | $38.09 | $38.58 | 130,500 | — | — | — | — | — |
| 2007-04-25 | $37.76 | $38.77 | $37.71 | $38.52 | 128,900 | — | — | — | — | — |
| 2007-04-24 | $38.30 | $38.80 | $37.42 | $37.51 | 275,400 | — | — | — | — | — |
| 2007-04-23 | $37.79 | $38.47 | $37.79 | $38.24 | 85,600 | — | — | — | — | — |
| 2007-04-20 | $37.29 | $38.61 | $37.29 | $37.75 | 218,400 | — | — | — | — | — |
| 2007-04-19 | $37.10 | $37.56 | $36.65 | $37.29 | 157,800 | — | — | — | — | — |
| 2007-04-18 | $37.51 | $37.53 | $36.85 | $37.21 | 177,600 | — | — | — | — | — |
| 2007-04-17 | $37.95 | $38.00 | $37.24 | $37.57 | 283,100 | — | — | — | — | — |
| 2007-04-16 | $37.20 | $38.14 | $36.50 | $37.95 | 201,000 | — | — | — | — | — |
| 2007-04-13 | $36.87 | $37.13 | $36.70 | $37.13 | 77,600 | — | — | — | — | — |
| 2007-04-12 | $36.60 | $36.91 | $36.33 | $36.89 | 128,300 | — | — | — | — | — |
| 2007-04-11 | $36.82 | $36.91 | $36.48 | $36.70 | 97,600 | — | — | — | — | — |
| 2007-04-10 | $36.41 | $37.00 | $36.30 | $36.75 | 189,000 | — | — | — | — | — |
| 2007-04-09 | $36.45 | $36.80 | $36.31 | $36.41 | 143,300 | — | — | — | — | — |
| 2007-04-05 | $36.35 | $36.67 | $36.30 | $36.42 | 88,900 | — | — | — | — | — |
| 2007-04-04 | $36.22 | $36.52 | $36.10 | $36.33 | 90,800 | — | — | — | — | — |
| 2007-04-03 | $36.35 | $36.50 | $36.15 | $36.18 | 156,400 | — | — | — | — | — |
| 2007-04-02 | $35.85 | $36.44 | $35.85 | $36.27 | 208,700 | — | — | — | — | — |
| 2007-03-30 | $36.30 | $36.70 | $35.74 | $36.05 | 159,000 | — | — | — | — | — |
| 2007-03-29 | $36.26 | $36.52 | $35.80 | $36.23 | 208,300 | — | — | — | — | — |
| 2007-03-28 | $37.00 | $37.26 | $36.05 | $36.18 | 170,500 | — | — | — | — | — |
| 2007-03-27 | $37.05 | $37.26 | $36.78 | $36.92 | 146,800 | — | — | — | — | — |
| 2007-03-26 | $36.15 | $37.27 | $36.11 | $37.15 | 220,700 | — | — | — | — | — |
| 2007-03-23 | $36.95 | $36.95 | $35.85 | $36.33 | 231,100 | — | — | — | — | — |
| 2007-03-22 | $37.00 | $37.03 | $36.66 | $36.80 | 179,600 | — | — | — | — | — |
| 2007-03-21 | $36.85 | $37.28 | $36.58 | $36.88 | 169,800 | — | — | — | — | — |
| 2007-03-20 | $36.85 | $36.97 | $36.23 | $36.90 | 179,100 | — | — | — | — | — |
| 2007-03-19 | $36.75 | $37.00 | $36.53 | $36.89 | 276,000 | — | — | — | — | — |
| 2007-03-16 | $36.72 | $36.95 | $36.43 | $36.72 | 291,400 | — | — | — | — | — |
| 2007-03-15 | $36.72 | $37.15 | $36.60 | $36.72 | 259,400 | — | — | — | — | — |
| 2007-03-14 | $36.60 | $37.05 | $36.10 | $36.63 | 214,700 | — | — | — | — | — |
| 2007-03-13 | $37.21 | $37.61 | $36.70 | $36.75 | 269,200 | — | — | — | — | — |
| 2007-03-12 | $37.75 | $37.97 | $37.39 | $37.40 | 206,500 | — | — | — | — | — |
| 2007-03-09 | $37.85 | $38.01 | $37.45 | $37.75 | 153,400 | — | — | — | — | — |
| 2007-03-08 | $37.51 | $37.97 | $37.22 | $37.47 | 125,000 | — | — | — | — | — |
| 2007-03-07 | $37.30 | $37.78 | $37.14 | $37.26 | 146,600 | — | — | — | — | — |
| 2007-03-06 | $36.85 | $37.66 | $36.71 | $37.38 | 137,900 | — | — | — | — | — |
| 2007-03-05 | $36.73 | $37.42 | $36.58 | $36.65 | 256,500 | — | — | — | — | — |
| 2007-03-02 | $37.50 | $37.78 | $36.87 | $36.93 | 224,700 | — | — | — | — | — |
| 2007-03-01 | $37.45 | $38.04 | $36.70 | $37.75 | 184,200 | — | — | — | — | — |
| 2007-02-28 | $37.65 | $38.17 | $37.14 | $37.96 | 281,400 | — | — | — | — | — |
| 2007-02-27 | $39.08 | $39.08 | $37.53 | $37.71 | 538,500 | — | — | — | — | — |
| 2007-02-26 | $40.20 | $40.30 | $39.55 | $39.78 | 285,400 | — | — | — | — | — |
| 2007-02-23 | $40.20 | $40.45 | $39.31 | $40.10 | 515,700 | — | — | — | — | — |
| 2007-02-22 | $40.55 | $40.60 | $39.94 | $40.34 | 303,800 | — | — | — | — | — |
| 2007-02-21 | $40.30 | $40.69 | $39.60 | $40.56 | 251,900 | — | — | — | — | — |
| 2007-02-20 | $39.41 | $40.70 | $39.26 | $40.30 | 915,100 | — | — | — | — | — |
| 2007-02-16 | $38.24 | $39.81 | $37.91 | $39.38 | 521,600 | — | — | — | — | — |
| 2007-02-15 | $34.87 | $38.56 | $34.87 | $38.23 | 1,128,000 | — | — | — | — | — |
| 2007-02-14 | $34.40 | $35.18 | $34.40 | $34.87 | 132,700 | — | — | — | — | — |
| 2007-02-13 | $33.76 | $34.45 | $33.76 | $34.40 | 126,600 | — | — | — | — | — |
| 2007-02-12 | $33.50 | $33.74 | $33.27 | $33.69 | 470,400 | — | — | — | — | — |
| 2007-02-09 | $33.77 | $34.12 | $33.12 | $33.52 | 73,700 | — | — | — | — | — |
| 2007-02-08 | $33.92 | $34.09 | $33.73 | $33.86 | 66,200 | — | — | — | — | — |
| 2007-02-07 | $33.67 | $34.11 | $33.52 | $33.92 | 45,100 | — | — | — | — | — |
| 2007-02-06 | $33.18 | $33.84 | $33.08 | $33.67 | 63,800 | — | — | — | — | — |
| 2007-02-05 | $33.71 | $33.71 | $33.03 | $33.15 | 60,000 | — | — | — | — | — |
| 2007-02-02 | $33.49 | $33.89 | $33.47 | $33.69 | 46,400 | — | — | — | — | — |
| 2007-02-01 | $33.20 | $33.74 | $33.20 | $33.44 | 62,300 | — | — | — | — | — |
| 2007-01-31 | $33.06 | $33.20 | $32.60 | $33.05 | 89,300 | — | — | — | — | — |
| 2007-01-30 | $32.78 | $33.18 | $32.63 | $33.05 | 58,700 | — | — | — | — | — |
| 2007-01-29 | $32.45 | $33.05 | $32.43 | $32.73 | 122,500 | — | — | — | — | — |
| 2007-01-26 | $32.34 | $32.52 | $32.02 | $32.46 | 40,500 | — | — | — | — | — |
| 2007-01-25 | $32.85 | $32.95 | $32.17 | $32.23 | 68,300 | — | — | — | — | — |
| 2007-01-24 | $32.75 | $33.01 | $32.57 | $32.84 | 39,100 | — | — | — | — | — |
| 2007-01-23 | $31.38 | $32.77 | $31.37 | $32.75 | 244,000 | — | — | — | — | — |
| 2007-01-22 | $32.28 | $32.36 | $30.87 | $31.48 | 175,200 | — | — | — | — | — |
| 2007-01-19 | $32.06 | $32.47 | $31.70 | $32.37 | 70,400 | — | — | — | — | — |
| 2007-01-18 | $32.66 | $32.66 | $31.73 | $31.97 | 94,900 | — | — | — | — | — |
| 2007-01-17 | $32.61 | $32.99 | $32.61 | $32.75 | 70,000 | — | — | — | — | — |
| 2007-01-16 | $33.45 | $33.60 | $32.57 | $32.64 | 108,500 | — | — | — | — | — |
| 2007-01-12 | $32.85 | $33.47 | $32.81 | $33.37 | 97,000 | — | — | — | — | — |
| 2007-01-11 | $32.70 | $33.14 | $32.52 | $32.85 | 84,200 | — | — | — | — | — |
| 2007-01-10 | $32.01 | $32.78 | $31.85 | $32.70 | 120,200 | — | — | — | — | — |
| 2007-01-09 | $32.01 | $32.14 | $31.60 | $32.13 | 141,600 | — | — | — | — | — |
| 2007-01-08 | $31.99 | $32.10 | $31.47 | $31.98 | 86,700 | — | — | — | — | — |
| 2007-01-05 | $32.50 | $32.52 | $31.84 | $31.99 | 165,600 | — | — | — | — | — |
| 2007-01-04 | $32.83 | $32.86 | $32.05 | $32.61 | 117,700 | — | — | — | — | — |
| 2007-01-03 | $33.34 | $33.67 | $32.54 | $32.91 | 207,500 | — | — | — | — | — |
| 2006-12-29 | $33.68 | $33.75 | $33.21 | $33.21 | 149,100 | — | — | — | — | — |
| 2006-12-28 | $33.80 | $34.00 | $33.67 | $33.68 | 87,400 | — | — | — | — | — |
| 2006-12-27 | $33.69 | $34.18 | $33.69 | $33.85 | 73,100 | — | — | — | — | — |
| 2006-12-26 | $33.08 | $33.76 | $33.08 | $33.73 | 46,500 | — | — | — | — | — |
| 2006-12-22 | $33.83 | $33.83 | $33.11 | $33.16 | 63,900 | — | — | — | — | — |
| 2006-12-21 | $34.16 | $34.60 | $33.71 | $33.78 | 65,000 | — | — | — | — | — |
| 2006-12-20 | $34.10 | $34.58 | $34.04 | $34.12 | 124,000 | — | — | — | — | — |
| 2006-12-19 | $33.71 | $34.27 | $33.50 | $34.04 | 69,000 | — | — | — | — | — |
| 2006-12-18 | $34.16 | $34.57 | $33.72 | $33.77 | 80,100 | — | — | — | — | — |
| 2006-12-15 | $34.79 | $34.94 | $34.03 | $34.03 | 201,000 | — | — | — | — | — |
| 2006-12-14 | $34.82 | $35.37 | $34.68 | $34.74 | 122,700 | — | — | — | — | — |
| 2006-12-13 | $34.50 | $34.88 | $34.40 | $34.73 | 199,800 | — | — | — | — | — |
| 2006-12-12 | $34.78 | $34.78 | $34.00 | $34.30 | 122,700 | — | — | — | — | — |
| 2006-12-11 | $34.66 | $34.80 | $34.40 | $34.72 | 84,700 | — | — | — | — | — |
| 2006-12-08 | $34.88 | $35.14 | $34.62 | $34.72 | 70,100 | — | — | — | — | — |
| 2006-12-07 | $35.10 | $35.25 | $34.75 | $34.90 | 66,800 | — | — | — | — | — |
| 2006-12-06 | $34.85 | $35.19 | $34.77 | $34.95 | 70,800 | — | — | — | — | — |
| 2006-12-05 | $35.20 | $35.20 | $34.65 | $34.86 | 181,700 | — | — | — | — | — |
| 2006-12-04 | $34.64 | $35.54 | $34.64 | $35.05 | 155,100 | — | — | — | — | — |
| 2006-12-01 | $34.88 | $35.01 | $33.71 | $34.54 | 209,400 | — | — | — | — | — |
| 2006-11-30 | $34.92 | $35.29 | $34.60 | $34.88 | 147,900 | — | — | — | — | — |
| 2006-11-29 | $34.64 | $35.37 | $34.64 | $34.90 | 122,400 | — | — | — | — | — |
| 2006-11-28 | $34.42 | $34.80 | $34.06 | $34.54 | 71,400 | — | — | — | — | — |
| 2006-11-27 | $35.15 | $35.20 | $34.19 | $34.56 | 140,600 | — | — | — | — | — |
| 2006-11-24 | $34.84 | $35.22 | $34.73 | $35.22 | 41,400 | — | — | — | — | — |
| 2006-11-22 | $35.13 | $35.20 | $34.99 | $34.99 | 137,200 | — | — | — | — | — |
| 2006-11-21 | $34.75 | $35.26 | $34.55 | $35.13 | 169,400 | — | — | — | — | — |
| 2006-11-20 | $34.88 | $35.10 | $34.56 | $34.75 | 272,000 | — | — | — | — | — |
| 2006-11-17 | $35.19 | $35.19 | $34.70 | $35.00 | 199,100 | — | — | — | — | — |
| 2006-11-16 | $35.40 | $35.66 | $35.03 | $35.19 | 232,400 | — | — | — | — | — |
| 2006-11-15 | $34.48 | $35.75 | $34.48 | $35.20 | 364,500 | — | — | — | — | — |
| 2006-11-14 | $33.65 | $34.49 | $33.57 | $34.44 | 155,200 | — | — | — | — | — |
| 2006-11-13 | $33.35 | $33.92 | $33.29 | $33.66 | 59,800 | — | — | — | — | — |
| 2006-11-10 | $33.03 | $33.40 | $32.83 | $33.38 | 56,200 | — | — | — | — | — |
| 2006-11-09 | $33.33 | $33.33 | $32.75 | $33.00 | 94,800 | — | — | — | — | — |
| 2006-11-08 | $32.53 | $33.65 | $32.40 | $33.29 | 166,100 | — | — | — | — | — |
| 2006-11-07 | $32.57 | $33.16 | $32.32 | $32.73 | 123,000 | — | — | — | — | — |
| 2006-11-06 | $32.35 | $32.91 | $32.27 | $32.63 | 129,300 | — | — | — | — | — |
| 2006-11-03 | $31.62 | $32.56 | $31.60 | $32.26 | 166,500 | — | — | — | — | — |
| 2006-11-02 | $31.65 | $31.72 | $30.98 | $31.44 | 210,700 | — | — | — | — | — |
| 2006-11-01 | $32.12 | $32.50 | $31.50 | $31.86 | 209,500 | — | — | — | — | — |
| 2006-10-31 | $32.10 | $32.39 | $31.80 | $32.00 | 93,300 | — | — | — | — | — |
| 2006-10-30 | $32.55 | $32.75 | $32.45 | $32.60 | 104,400 | — | — | — | — | — |
| 2006-10-27 | $33.37 | $33.44 | $32.64 | $32.73 | 68,100 | — | — | — | — | — |
| 2006-10-26 | $33.04 | $33.54 | $32.78 | $33.45 | 103,100 | — | — | — | — | — |
| 2006-10-25 | $32.80 | $33.25 | $32.59 | $32.87 | 182,300 | — | — | — | — | — |
| 2006-10-24 | $32.61 | $32.99 | $32.49 | $32.90 | 139,900 | — | — | — | — | — |
| 2006-10-23 | $32.35 | $33.00 | $32.15 | $32.61 | 297,100 | — | — | — | — | — |
| 2006-10-20 | $32.89 | $32.91 | $32.06 | $32.45 | 223,800 | — | — | — | — | — |
| 2006-10-19 | $32.28 | $33.12 | $32.20 | $32.81 | 313,000 | — | — | — | — | — |
| 2006-10-18 | $32.56 | $32.92 | $32.34 | $32.37 | 374,500 | — | — | — | — | — |
| 2006-10-17 | $32.65 | $32.70 | $32.15 | $32.47 | 300,900 | — | — | — | — | — |
| 2006-10-16 | $32.19 | $33.02 | $32.17 | $32.84 | 171,100 | — | — | — | — | — |
| 2006-10-13 | $31.84 | $32.45 | $31.76 | $32.20 | 199,800 | — | — | — | — | — |
| 2006-10-12 | $31.24 | $32.00 | $31.24 | $31.84 | 291,200 | — | — | — | — | — |
| 2006-10-11 | $31.64 | $31.77 | $30.86 | $31.19 | 194,700 | — | — | — | — | — |
| 2006-10-10 | $31.79 | $31.86 | $31.30 | $31.76 | 368,200 | — | — | — | — | — |
| 2006-10-09 | $31.00 | $31.88 | $30.92 | $31.49 | 148,200 | — | — | — | — | — |
| 2006-10-06 | $31.00 | $31.30 | $30.64 | $31.05 | 142,800 | — | — | — | — | — |
| 2006-10-05 | $30.70 | $31.30 | $30.50 | $31.12 | 662,100 | — | — | — | — | — |
| 2006-10-04 | $29.77 | $30.79 | $29.69 | $30.75 | 343,900 | — | — | — | — | — |
| 2006-10-03 | $30.00 | $30.12 | $29.49 | $29.85 | 253,200 | — | — | — | — | — |
| 2006-10-02 | $30.00 | $30.59 | $29.62 | $30.11 | 235,300 | — | — | — | — | — |
| 2006-09-29 | $30.11 | $30.65 | $29.99 | $30.06 | 265,400 | — | — | — | — | — |
| 2006-09-28 | $31.02 | $31.15 | $29.85 | $30.09 | 325,400 | — | — | — | — | — |
| 2006-09-27 | $30.55 | $31.41 | $30.55 | $31.02 | 221,800 | — | — | — | — | — |
| 2006-09-26 | $30.27 | $30.89 | $30.26 | $30.55 | 233,000 | — | — | — | — | — |
| 2006-09-25 | $31.19 | $31.19 | $30.08 | $30.27 | 297,400 | — | — | — | — | — |
| 2006-09-22 | $31.67 | $31.77 | $30.82 | $31.21 | 134,600 | — | — | — | — | — |
| 2006-09-21 | $32.14 | $32.60 | $31.60 | $31.87 | 91,900 | — | — | — | — | — |
| 2006-09-20 | $31.85 | $32.41 | $31.80 | $31.99 | 329,500 | — | — | — | — | — |
| 2006-09-19 | $33.01 | $33.01 | $31.44 | $31.70 | 232,200 | — | — | — | — | — |
| 2006-09-18 | $32.86 | $33.19 | $32.68 | $33.02 | 95,000 | — | — | — | — | — |
| 2006-09-15 | $33.24 | $33.40 | $32.87 | $33.05 | 153,800 | — | — | — | — | — |
| 2006-09-14 | $33.09 | $33.19 | $32.78 | $33.07 | 53,900 | — | — | — | — | — |
| 2006-09-13 | $32.91 | $33.22 | $32.58 | $33.10 | 91,400 | — | — | — | — | — |
| 2006-09-12 | $32.00 | $33.02 | $32.00 | $32.86 | 135,700 | — | — | — | — | — |
| 2006-09-11 | $32.05 | $32.30 | $31.65 | $32.03 | 85,400 | — | — | — | — | — |
| 2006-09-08 | $32.37 | $32.50 | $32.06 | $32.25 | 79,000 | — | — | — | — | — |
| 2006-09-07 | $32.20 | $32.50 | $32.00 | $32.21 | 271,600 | — | — | — | — | — |
| 2006-09-06 | $32.35 | $32.35 | $31.97 | $32.20 | 320,300 | — | — | — | — | — |
| 2006-09-05 | $31.73 | $32.75 | $31.73 | $32.60 | 136,100 | — | — | — | — | — |
| 2006-09-01 | $31.60 | $31.92 | $31.30 | $31.81 | 95,400 | — | — | — | — | — |
| 2006-08-31 | $31.54 | $31.75 | $31.22 | $31.44 | 118,500 | — | — | — | — | — |
| 2006-08-30 | $31.60 | $31.73 | $31.14 | $31.34 | 81,200 | — | — | — | — | — |
| 2006-08-29 | $31.17 | $31.65 | $30.78 | $31.42 | 103,400 | — | — | — | — | — |
| 2006-08-28 | $30.55 | $31.21 | $30.53 | $30.96 | 74,400 | — | — | — | — | — |
| 2006-08-25 | $30.80 | $31.20 | $30.34 | $30.62 | 155,800 | — | — | — | — | — |
| 2006-08-24 | $30.70 | $30.96 | $30.35 | $30.80 | 581,200 | — | — | — | — | — |
| 2006-08-23 | $30.93 | $31.30 | $30.19 | $30.59 | 112,500 | — | — | — | — | — |
| 2006-08-22 | $30.97 | $31.25 | $30.61 | $30.82 | 596,800 | — | — | — | — | — |
| 2006-08-21 | $31.50 | $31.64 | $30.89 | $31.04 | 80,800 | — | — | — | — | — |
| 2006-08-18 | $31.68 | $31.68 | $31.07 | $31.67 | 81,500 | — | — | — | — | — |
| 2006-08-17 | $31.34 | $32.20 | $31.28 | $31.56 | 188,200 | — | — | — | — | — |
| 2006-08-16 | $30.67 | $31.50 | $30.48 | $31.30 | 128,300 | — | — | — | — | — |
| 2006-08-15 | $29.70 | $30.56 | $29.68 | $30.47 | 134,200 | — | — | — | — | — |
| 2006-08-14 | $29.65 | $30.14 | $29.32 | $29.38 | 77,100 | — | — | — | — | — |
| 2006-08-11 | $30.52 | $30.58 | $29.28 | $29.51 | 271,600 | — | — | — | — | — |
| 2006-08-10 | $29.78 | $30.68 | $29.57 | $30.52 | 457,800 | — | — | — | — | — |
| 2006-08-09 | $30.52 | $30.93 | $29.90 | $29.92 | 277,200 | — | — | — | — | — |
| 2006-08-08 | $31.04 | $31.20 | $30.28 | $30.38 | 67,500 | — | — | — | — | — |
| 2006-08-07 | $30.91 | $31.29 | $30.53 | $30.99 | 85,100 | — | — | — | — | — |
| 2006-08-04 | $31.45 | $31.89 | $30.58 | $30.97 | 96,000 | — | — | — | — | — |
| 2006-08-03 | $30.80 | $31.31 | $30.70 | $31.05 | 146,800 | — | — | — | — | — |
| 2006-08-02 | $30.67 | $31.30 | $30.37 | $31.02 | 154,200 | — | — | — | — | — |
| 2006-08-01 | $31.29 | $31.39 | $30.07 | $30.54 | 138,300 | — | — | — | — | — |
| 2006-07-31 | $31.30 | $31.66 | $31.07 | $31.28 | 139,800 | — | — | — | — | — |
| 2006-07-28 | $30.80 | $31.83 | $30.60 | $31.63 | 276,700 | — | — | — | — | — |
| 2006-07-27 | $30.20 | $31.56 | $30.20 | $30.85 | 231,500 | — | — | — | — | — |
| 2006-07-26 | $31.06 | $31.19 | $29.88 | $30.36 | 242,500 | — | — | — | — | — |
| 2006-07-25 | $31.33 | $31.43 | $30.70 | $31.12 | 187,300 | — | — | — | — | — |
| 2006-07-24 | $31.13 | $31.49 | $31.13 | $31.43 | 150,100 | — | — | — | — | — |
| 2006-07-21 | $31.51 | $31.57 | $30.37 | $30.95 | 185,100 | — | — | — | — | — |
| 2006-07-20 | $33.10 | $33.18 | $31.40 | $31.51 | 118,000 | — | — | — | — | — |
| 2006-07-19 | $31.72 | $33.20 | $31.72 | $33.00 | 122,900 | — | — | — | — | — |
| 2006-07-18 | $31.67 | $32.00 | $30.97 | $31.65 | 129,100 | — | — | — | — | — |
| 2006-07-17 | $31.91 | $32.12 | $31.25 | $31.47 | 185,400 | — | — | — | — | — |
| 2006-07-14 | $32.58 | $32.58 | $31.71 | $32.01 | 215,700 | — | — | — | — | — |
| 2006-07-13 | $33.24 | $33.24 | $32.32 | $32.58 | 206,900 | — | — | — | — | — |
| 2006-07-12 | $33.63 | $33.93 | $32.99 | $33.24 | 177,800 | — | — | — | — | — |
| 2006-07-11 | $33.85 | $33.89 | $32.82 | $33.63 | 115,200 | — | — | — | — | — |
| 2006-07-10 | $34.25 | $34.60 | $33.84 | $33.98 | 90,300 | — | — | — | — | — |
| 2006-07-07 | $34.45 | $35.01 | $33.87 | $34.12 | 139,700 | — | — | — | — | — |
| 2006-07-06 | $34.05 | $34.97 | $34.00 | $34.61 | 167,400 | — | — | — | — | — |
| 2006-07-05 | $33.45 | $33.78 | $33.28 | $33.70 | 254,700 | — | — | — | — | — |
| 2006-07-03 | $33.60 | $33.61 | $33.13 | $33.51 | 118,100 | — | — | — | — | — |
| 2006-06-30 | $33.74 | $33.97 | $33.33 | $33.60 | 402,300 | — | — | — | — | — |
| 2006-06-29 | $33.21 | $34.45 | $33.21 | $33.69 | 541,400 | — | — | — | — | — |
| 2006-06-28 | $33.62 | $33.76 | $32.80 | $33.10 | 182,000 | — | — | — | — | — |
| 2006-06-27 | $34.53 | $34.61 | $33.13 | $33.45 | 180,200 | — | — | — | — | — |
| 2006-06-26 | $34.32 | $34.80 | $34.12 | $34.37 | 167,800 | — | — | — | — | — |
| 2006-06-23 | $33.66 | $34.42 | $33.60 | $34.07 | 192,800 | — | — | — | — | — |
| 2006-06-22 | $33.60 | $33.98 | $33.25 | $33.77 | 230,100 | — | — | — | — | — |
| 2006-06-21 | $32.65 | $33.77 | $32.65 | $33.60 | 291,600 | — | — | — | — | — |
| 2006-06-20 | $33.08 | $33.25 | $32.50 | $32.69 | 184,600 | — | — | — | — | — |
| 2006-06-19 | $34.17 | $34.17 | $32.87 | $33.08 | 199,100 | — | — | — | — | — |
| 2006-06-16 | $34.20 | $34.48 | $33.83 | $34.06 | 469,200 | — | — | — | — | — |
| 2006-06-15 | $32.52 | $34.31 | $32.52 | $34.20 | 350,300 | — | — | — | — | — |
| 2006-06-14 | $32.19 | $32.55 | $31.61 | $32.27 | 208,200 | — | — | — | — | — |
| 2006-06-13 | $32.51 | $33.23 | $32.18 | $32.30 | 291,200 | — | — | — | — | — |
| 2006-06-12 | $33.46 | $33.71 | $32.62 | $32.75 | 176,300 | — | — | — | — | — |
| 2006-06-09 | $34.00 | $34.28 | $32.91 | $33.43 | 167,700 | — | — | — | — | — |
| 2006-06-08 | $34.35 | $34.35 | $32.28 | $33.97 | 183,200 | — | — | — | — | — |
| 2006-06-07 | $34.30 | $35.17 | $34.08 | $34.38 | 195,000 | — | — | — | — | — |
| 2006-06-06 | $34.71 | $34.75 | $33.67 | $34.29 | 220,400 | — | — | — | — | — |
| 2006-06-05 | $35.55 | $35.88 | $34.10 | $34.70 | 225,600 | — | — | — | — | — |
| 2006-06-02 | $35.64 | $36.49 | $35.47 | $35.72 | 234,400 | — | — | — | — | — |
| 2006-06-01 | $34.76 | $35.55 | $34.46 | $35.40 | 160,800 | — | — | — | — | — |
| 2006-05-31 | $34.03 | $34.77 | $32.67 | $34.76 | 224,200 | — | — | — | — | — |
| 2006-05-30 | $35.31 | $35.31 | $33.99 | $34.02 | 180,600 | — | — | — | — | — |
| 2006-05-26 | $35.16 | $35.83 | $34.98 | $35.28 | 204,400 | — | — | — | — | — |
| 2006-05-25 | $35.05 | $35.60 | $34.38 | $34.99 | 161,700 | — | — | — | — | — |
| 2006-05-24 | $35.25 | $35.35 | $33.58 | $34.80 | 188,500 | — | — | — | — | — |
| 2006-05-23 | $35.47 | $36.50 | $35.13 | $35.25 | 144,800 | — | — | — | — | — |
| 2006-05-22 | $35.50 | $35.88 | $34.65 | $35.44 | 277,400 | — | — | — | — | — |
| 2006-05-19 | $36.09 | $36.60 | $34.49 | $35.71 | 277,500 | — | — | — | — | — |
| 2006-05-18 | $37.00 | $37.30 | $36.00 | $36.09 | 173,300 | — | — | — | — | — |
| 2006-05-17 | $36.89 | $37.29 | $35.88 | $36.88 | 296,100 | — | — | — | — | — |
| 2006-05-16 | $36.64 | $37.32 | $36.40 | $36.90 | 150,200 | — | — | — | — | — |
| 2006-05-15 | $37.32 | $37.52 | $35.69 | $36.62 | 317,600 | — | — | — | — | — |
| 2006-05-12 | $37.89 | $37.98 | $37.16 | $37.52 | 262,500 | — | — | — | — | — |
| 2006-05-11 | $39.00 | $39.21 | $37.84 | $37.89 | 175,900 | — | — | — | — | — |
| 2006-05-10 | $39.21 | $39.30 | $38.42 | $39.03 | 165,100 | — | — | — | — | — |
| 2006-05-09 | $38.87 | $39.42 | $38.54 | $39.19 | 175,300 | — | — | — | — | — |
| 2006-05-08 | $39.20 | $39.23 | $38.76 | $38.84 | 190,400 | — | — | — | — | — |
| 2006-05-05 | $39.64 | $39.74 | $39.00 | $39.24 | 92,800 | — | — | — | — | — |
| 2006-05-04 | $38.96 | $39.89 | $38.89 | $39.39 | 182,400 | — | — | — | — | — |
| 2006-05-03 | $38.05 | $40.08 | $37.80 | $38.84 | 567,600 | — | — | — | — | — |
| 2006-05-02 | $37.35 | $38.39 | $35.74 | $37.99 | 287,500 | — | — | — | — | — |
| 2006-05-01 | $36.95 | $37.93 | $36.88 | $37.45 | 180,100 | — | — | — | — | — |
| 2006-04-28 | $36.80 | $37.29 | $36.57 | $36.88 | 144,500 | — | — | — | — | — |
| 2006-04-27 | $37.35 | $38.00 | $36.52 | $36.87 | 147,300 | — | — | — | — | — |
| 2006-04-26 | $37.08 | $37.99 | $37.05 | $37.24 | 126,300 | — | — | — | — | — |
| 2006-04-25 | $36.49 | $37.42 | $36.24 | $37.09 | 131,600 | — | — | — | — | — |
| 2006-04-24 | $37.80 | $38.17 | $36.44 | $36.52 | 243,400 | — | — | — | — | — |
| 2006-04-21 | $38.50 | $38.50 | $37.36 | $37.77 | 166,800 | — | — | — | — | — |
| 2006-04-20 | $38.44 | $38.70 | $37.69 | $37.97 | 127,100 | — | — | — | — | — |
| 2006-04-19 | $38.05 | $38.88 | $38.04 | $38.44 | 176,000 | — | — | — | — | — |
| 2006-04-18 | $36.00 | $38.60 | $36.00 | $38.20 | 445,300 | — | — | — | — | — |
| 2006-04-17 | $35.81 | $36.84 | $35.63 | $35.83 | 403,500 | — | — | — | — | — |
| 2006-04-13 | $35.80 | $36.28 | $35.41 | $35.92 | 136,400 | — | — | — | — | — |
| 2006-04-12 | $34.69 | $35.99 | $34.69 | $35.80 | 173,700 | — | — | — | — | — |
| 2006-04-11 | $36.35 | $36.50 | $34.48 | $34.87 | 363,600 | — | — | — | — | — |
| 2006-04-10 | $36.27 | $36.44 | $35.26 | $36.35 | 418,600 | — | — | — | — | — |
| 2006-04-07 | $35.83 | $36.46 | $35.63 | $36.17 | 271,400 | — | — | — | — | — |
| 2006-04-06 | $35.61 | $35.92 | $35.33 | $35.77 | 97,400 | — | — | — | — | — |
| 2006-04-05 | $35.30 | $35.95 | $35.01 | $35.61 | 371,500 | — | — | — | — | — |
| 2006-04-04 | $33.60 | $35.26 | $33.58 | $35.15 | 436,100 | — | — | — | — | — |
| 2006-04-03 | $34.40 | $34.88 | $33.58 | $33.60 | 146,800 | — | — | — | — | — |
| 2006-03-31 | $34.51 | $34.70 | $34.16 | $34.30 | 118,400 | — | — | — | — | — |
| 2006-03-30 | $33.89 | $34.53 | $33.89 | $34.50 | 178,000 | — | — | — | — | — |
| 2006-03-29 | $33.45 | $34.37 | $33.22 | $33.89 | 141,300 | — | — | — | — | — |
| 2006-03-28 | $32.60 | $33.71 | $32.48 | $33.40 | 186,700 | — | — | — | — | — |
| 2006-03-27 | $32.78 | $32.95 | $32.30 | $32.69 | 108,600 | — | — | — | — | — |
| 2006-03-24 | $32.89 | $33.11 | $32.59 | $32.86 | 99,600 | — | — | — | — | — |
| 2006-03-23 | $33.01 | $33.14 | $32.49 | $32.85 | 163,400 | — | — | — | — | — |
| 2006-03-22 | $32.25 | $33.04 | $32.25 | $32.99 | 145,000 | — | — | — | — | — |
| 2006-03-21 | $32.73 | $32.92 | $32.32 | $32.34 | 224,100 | — | — | — | — | — |
| 2006-03-20 | $33.24 | $33.50 | $32.58 | $32.73 | 209,300 | — | — | — | — | — |
| 2006-03-17 | $33.56 | $33.77 | $33.23 | $33.24 | 222,600 | — | — | — | — | — |
| 2006-03-16 | $33.40 | $33.97 | $33.28 | $33.55 | 264,000 | — | — | — | — | — |
| 2006-03-15 | $32.55 | $33.39 | $32.53 | $33.35 | 150,800 | — | — | — | — | — |
| 2006-03-14 | $32.75 | $32.75 | $31.65 | $32.48 | 342,900 | — | — | — | — | — |
| 2006-03-13 | $32.67 | $33.38 | $32.67 | $32.88 | 103,000 | — | — | — | — | — |
| 2006-03-10 | $32.19 | $32.83 | $32.01 | $32.76 | 200,100 | — | — | — | — | — |
| 2006-03-09 | $32.09 | $32.55 | $31.97 | $32.20 | 378,400 | — | — | — | — | — |
| 2006-03-08 | $32.37 | $32.61 | $31.73 | $32.14 | 224,800 | — | — | — | — | — |
| 2006-03-07 | $32.99 | $32.99 | $32.30 | $32.39 | 135,600 | — | — | — | — | — |
| 2006-03-06 | $33.84 | $33.84 | $32.80 | $32.99 | 96,600 | — | — | — | — | — |
| 2006-03-03 | $33.20 | $34.10 | $33.10 | $33.78 | 372,400 | — | — | — | — | — |
| 2006-03-02 | $33.60 | $34.03 | $33.24 | $33.43 | 151,400 | — | — | — | — | — |
| 2006-03-01 | $33.00 | $34.14 | $32.57 | $33.60 | 297,100 | — | — | — | — | — |
| 2006-02-28 | $33.10 | $33.85 | $32.57 | $32.77 | 199,600 | — | — | — | — | — |
| 2006-02-27 | $32.11 | $33.42 | $31.74 | $33.10 | 351,800 | — | — | — | — | — |
| 2006-02-24 | $31.77 | $32.45 | $31.75 | $32.11 | 249,800 | — | — | — | — | — |
| 2006-02-23 | $31.76 | $32.12 | $31.54 | $31.56 | 204,900 | — | — | — | — | — |
| 2006-02-22 | $31.09 | $32.07 | $31.05 | $31.76 | 265,800 | — | — | — | — | — |
| 2006-02-21 | $30.44 | $31.19 | $29.92 | $30.99 | 360,400 | — | — | — | — | — |
| 2006-02-17 | $30.05 | $31.45 | $29.86 | $30.38 | 218,100 | — | — | — | — | — |
| 2006-02-16 | $29.42 | $30.85 | $29.42 | $29.98 | 563,300 | — | — | — | — | — |
| 2006-02-15 | $28.65 | $28.66 | $27.84 | $28.62 | 516,600 | — | — | — | — | — |
| 2006-02-14 | $28.80 | $29.45 | $28.45 | $28.85 | 120,600 | — | — | — | — | — |
| 2006-02-13 | $28.76 | $28.92 | $28.50 | $28.80 | 98,300 | — | — | — | — | — |
| 2006-02-10 | $28.98 | $28.98 | $28.20 | $28.78 | 171,400 | — | — | — | — | — |
| 2006-02-09 | $29.17 | $29.43 | $28.85 | $28.98 | 70,900 | — | — | — | — | — |
| 2006-02-08 | $29.39 | $29.39 | $28.61 | $29.12 | 182,400 | — | — | — | — | — |
| 2006-02-07 | $29.65 | $29.81 | $28.77 | $29.08 | 138,600 | — | — | — | — | — |
| 2006-02-06 | $30.11 | $30.11 | $29.35 | $29.80 | 142,600 | — | — | — | — | — |
| 2006-02-03 | $29.97 | $30.48 | $29.85 | $30.13 | 66,900 | — | — | — | — | — |
| 2006-02-02 | $30.75 | $30.75 | $29.76 | $29.97 | 137,200 | — | — | — | — | — |
| 2006-02-01 | $30.63 | $30.90 | $30.07 | $30.79 | 163,500 | — | — | — | — | — |
| 2006-01-31 | $30.79 | $31.12 | $30.52 | $30.68 | 361,600 | — | — | — | — | — |
| 2006-01-30 | $30.77 | $31.19 | $30.42 | $31.01 | 166,500 | — | — | — | — | — |
| 2006-01-27 | $30.89 | $31.09 | $30.25 | $30.62 | 114,000 | — | — | — | — | — |
| 2006-01-26 | $30.70 | $30.85 | $30.26 | $30.85 | 208,300 | — | — | — | — | — |
| 2006-01-25 | $30.28 | $30.50 | $30.04 | $30.49 | 200,500 | — | — | — | — | — |
| 2006-01-24 | $30.12 | $30.60 | $29.98 | $30.29 | 117,600 | — | — | — | — | — |
| 2006-01-23 | $29.80 | $30.48 | $29.72 | $30.07 | 188,400 | — | — | — | — | — |
| 2006-01-20 | $30.05 | $30.05 | $29.37 | $29.77 | 346,100 | — | — | — | — | — |
| 2006-01-19 | $28.49 | $30.06 | $28.28 | $29.90 | 582,000 | — | — | — | — | — |
| 2006-01-18 | $28.39 | $28.72 | $27.95 | $28.49 | 201,400 | — | — | — | — | — |
| 2006-01-17 | $27.20 | $28.65 | $27.18 | $28.45 | 312,100 | — | — | — | — | — |
| 2006-01-13 | $27.46 | $27.63 | $27.22 | $27.35 | 138,800 | — | — | — | — | — |
| 2006-01-12 | $27.15 | $27.65 | $26.90 | $27.56 | 103,900 | — | — | — | — | — |
| 2006-01-11 | $27.56 | $27.61 | $26.86 | $27.20 | 95,500 | — | — | — | — | — |
| 2006-01-10 | $27.56 | $27.68 | $27.25 | $27.55 | 97,300 | — | — | — | — | — |
| 2006-01-09 | $27.15 | $27.94 | $27.15 | $27.55 | 196,200 | — | — | — | — | — |
| 2006-01-06 | $27.13 | $27.50 | $26.93 | $27.17 | 65,100 | — | — | — | — | — |
| 2006-01-05 | $27.05 | $27.23 | $26.98 | $27.10 | 103,700 | — | — | — | — | — |
| 2006-01-04 | $27.07 | $27.39 | $26.75 | $27.20 | 251,600 | — | — | — | — | — |
| 2006-01-03 | $27.10 | $27.26 | $26.30 | $27.07 | 120,500 | — | — | — | — | — |
| 2005-12-30 | $27.26 | $27.26 | $26.64 | $26.95 | 106,500 | — | — | — | — | — |
| 2005-12-29 | $27.31 | $27.69 | $26.88 | $27.42 | 69,500 | — | — | — | — | — |
| 2005-12-28 | $27.16 | $27.42 | $26.81 | $27.31 | 107,000 | — | — | — | — | — |
| 2005-12-27 | $27.89 | $28.17 | $27.09 | $27.15 | 94,900 | — | — | — | — | — |
| 2005-12-23 | $28.00 | $28.26 | $27.89 | $27.92 | 34,400 | — | — | — | — | — |
| 2005-12-22 | $27.70 | $28.24 | $27.63 | $27.89 | 83,200 | — | — | — | — | — |
| 2005-12-21 | $27.75 | $27.81 | $27.10 | $27.60 | 386,700 | — | — | — | — | — |
| 2005-12-20 | $27.70 | $28.00 | $27.50 | $27.60 | 136,500 | — | — | — | — | — |
| 2005-12-19 | $28.28 | $28.28 | $27.58 | $27.66 | 424,100 | — | — | — | — | — |
| 2005-12-16 | $28.28 | $28.59 | $28.28 | $28.28 | 387,800 | — | — | — | — | — |
| 2005-12-15 | $28.34 | $28.51 | $27.77 | $28.18 | 194,300 | — | — | — | — | — |
| 2005-12-14 | $28.08 | $28.66 | $27.93 | $28.31 | 148,100 | — | — | — | — | — |
| 2005-12-13 | $28.65 | $28.67 | $28.08 | $28.08 | 256,200 | — | — | — | — | — |
| 2005-12-12 | $29.08 | $29.14 | $28.15 | $28.65 | 229,800 | — | — | — | — | — |
| 2005-12-09 | $28.49 | $28.92 | $28.17 | $28.87 | 137,300 | — | — | — | — | — |
| 2005-12-08 | $28.86 | $29.08 | $28.27 | $28.49 | 139,700 | — | — | — | — | — |
| 2005-12-07 | $28.90 | $29.00 | $28.44 | $28.81 | 165,600 | — | — | — | — | — |
| 2005-12-06 | $29.55 | $29.58 | $28.84 | $28.89 | 196,000 | — | — | — | — | — |
| 2005-12-05 | $29.36 | $29.50 | $29.16 | $29.35 | 150,800 | — | — | — | — | — |
| 2005-12-02 | $29.10 | $29.44 | $28.92 | $29.36 | 182,500 | — | — | — | — | — |
| 2005-12-01 | $29.00 | $29.52 | $28.58 | $29.27 | 428,400 | — | — | — | — | — |
| 2005-11-30 | $28.55 | $28.95 | $28.55 | $28.85 | 284,000 | — | — | — | — | — |
| 2005-11-29 | $28.25 | $28.70 | $28.12 | $28.45 | 354,200 | — | — | — | — | — |
| 2005-11-28 | $28.83 | $28.88 | $27.85 | $28.10 | 329,500 | — | — | — | — | — |
| 2005-11-25 | $28.70 | $29.23 | $28.40 | $28.93 | 103,400 | — | — | — | — | — |
| 2005-11-23 | $29.00 | $29.10 | $28.60 | $28.70 | 137,300 | — | — | — | — | — |
| 2005-11-22 | $28.80 | $29.02 | $28.50 | $28.93 | 240,200 | — | — | — | — | — |
| 2005-11-21 | $28.70 | $28.77 | $28.28 | $28.70 | 224,600 | — | — | — | — | — |
| 2005-11-18 | $28.96 | $28.96 | $28.57 | $28.74 | 315,400 | — | — | — | — | — |
| 2005-11-17 | $28.82 | $28.90 | $28.28 | $28.71 | 211,500 | — | — | — | — | — |
| 2005-11-16 | $28.33 | $28.72 | $28.13 | $28.45 | 385,900 | — | — | — | — | — |
| 2005-11-15 | $28.00 | $28.48 | $27.64 | $28.15 | 494,600 | — | — | — | — | — |
| 2005-11-14 | $28.51 | $28.55 | $27.98 | $28.11 | 214,900 | — | — | — | — | — |
| 2005-11-11 | $28.65 | $28.70 | $28.32 | $28.58 | 114,800 | — | — | — | — | — |
| 2005-11-10 | $28.65 | $28.65 | $28.02 | $28.60 | 207,000 | — | — | — | — | — |
| 2005-11-09 | $28.64 | $28.78 | $28.24 | $28.59 | 140,000 | — | — | — | — | — |
| 2005-11-08 | $28.55 | $28.55 | $28.10 | $28.44 | 471,100 | — | — | — | — | — |
| 2005-11-07 | $28.49 | $28.69 | $28.29 | $28.55 | 99,400 | — | — | — | — | — |
| 2005-11-04 | $28.39 | $28.59 | $27.99 | $28.43 | 239,100 | — | — | — | — | — |
| 2005-11-03 | $28.00 | $28.48 | $27.67 | $28.31 | 734,400 | — | — | — | — | — |
| 2005-11-02 | $27.46 | $28.00 | $27.35 | $28.00 | 448,700 | — | — | — | — | — |
| 2005-11-01 | $27.92 | $28.20 | $27.23 | $27.41 | 342,800 | — | — | — | — | — |
| 2005-10-31 | $28.22 | $28.59 | $27.90 | $27.90 | 371,000 | — | — | — | — | — |
| 2005-10-28 | $27.46 | $28.18 | $27.12 | $28.18 | 373,300 | — | — | — | — | — |
| 2005-10-27 | $27.42 | $27.57 | $27.06 | $27.33 | 555,700 | — | — | — | — | — |
| 2005-10-26 | $26.95 | $27.47 | $26.92 | $27.35 | 353,800 | — | — | — | — | — |
| 2005-10-25 | $27.02 | $27.29 | $26.65 | $26.93 | 784,800 | — | — | — | — | — |
| 2005-10-24 | $26.16 | $27.16 | $26.00 | $27.02 | 1,167,500 | — | — | — | — | — |
| 2005-10-21 | $25.99 | $26.24 | $25.09 | $25.91 | 1,870,300 | — | — | — | — | — |
| 2005-10-20 | $29.50 | $29.51 | $25.90 | $25.99 | 1,755,900 | — | — | — | — | — |
| 2005-10-19 | $29.67 | $30.15 | $29.03 | $30.15 | 167,000 | — | — | — | — | — |
| 2005-10-18 | $30.23 | $30.77 | $29.45 | $29.63 | 120,900 | — | — | — | — | — |
| 2005-10-17 | $30.89 | $30.90 | $29.68 | $30.17 | 170,000 | — | — | — | — | — |
| 2005-10-14 | $29.89 | $30.87 | $29.64 | $30.83 | 117,300 | — | — | — | — | — |
| 2005-10-13 | $29.47 | $29.91 | $29.36 | $29.79 | 108,400 | — | — | — | — | — |
| 2005-10-12 | $30.08 | $30.29 | $29.10 | $29.46 | 161,400 | — | — | — | — | — |
| 2005-10-11 | $31.02 | $31.18 | $29.96 | $30.08 | 76,600 | — | — | — | — | — |
| 2005-10-10 | $31.30 | $31.30 | $30.53 | $30.92 | 57,300 | — | — | — | — | — |
| 2005-10-07 | $30.70 | $31.44 | $30.70 | $31.18 | 63,000 | — | — | — | — | — |
| 2005-10-06 | $30.88 | $31.55 | $30.17 | $30.60 | 158,200 | — | — | — | — | — |
| 2005-10-05 | $33.73 | $33.73 | $31.55 | $31.88 | 193,900 | — | — | — | — | — |
| 2005-10-04 | $34.00 | $34.06 | $33.51 | $33.73 | 165,500 | — | — | — | — | — |
| 2005-10-03 | $33.89 | $34.53 | $33.80 | $33.90 | 151,300 | — | — | — | — | — |
| 2005-09-30 | $33.15 | $33.73 | $32.90 | $33.69 | 55,300 | — | — | — | — | — |
| 2005-09-29 | $32.25 | $33.04 | $32.14 | $32.95 | 114,900 | — | — | — | — | — |
| 2005-09-28 | $32.55 | $32.85 | $31.80 | $32.14 | 96,200 | — | — | — | — | — |
| 2005-09-27 | $32.70 | $32.94 | $32.21 | $32.38 | 94,500 | — | — | — | — | — |
| 2005-09-26 | $32.65 | $32.89 | $32.40 | $32.65 | 72,400 | — | — | — | — | — |
| 2005-09-23 | $32.50 | $32.59 | $32.20 | $32.30 | 70,000 | — | — | — | — | — |
| 2005-09-22 | $32.00 | $32.40 | $31.73 | $32.31 | 136,700 | — | — | — | — | — |
| 2005-09-21 | $32.45 | $32.64 | $31.94 | $32.10 | 274,700 | — | — | — | — | — |
| 2005-09-20 | $32.32 | $32.95 | $32.20 | $32.35 | 177,300 | — | — | — | — | — |
| 2005-09-19 | $32.50 | $32.91 | $32.29 | $32.32 | 176,100 | — | — | — | — | — |
| 2005-09-16 | $33.10 | $33.12 | $31.36 | $32.56 | 255,100 | — | — | — | — | — |
| 2005-09-15 | $33.20 | $33.64 | $33.05 | $33.15 | 110,100 | — | — | — | — | — |
| 2005-09-14 | $33.65 | $33.70 | $33.02 | $33.17 | 151,400 | — | — | — | — | — |
| 2005-09-13 | $34.10 | $34.10 | $33.43 | $33.55 | 91,900 | — | — | — | — | — |
| 2005-09-12 | $34.08 | $34.40 | $34.00 | $34.10 | 99,600 | — | — | — | — | — |
| 2005-09-09 | $33.55 | $34.14 | $33.51 | $34.08 | 75,600 | — | — | — | — | — |
| 2005-09-08 | $33.25 | $33.61 | $32.98 | $33.40 | 88,900 | — | — | — | — | — |
| 2005-09-07 | $34.45 | $34.57 | $33.10 | $33.30 | 122,100 | — | — | — | — | — |
| 2005-09-06 | $34.60 | $34.69 | $33.95 | $34.23 | 65,000 | — | — | — | — | — |
| 2005-09-02 | $34.30 | $34.45 | $33.95 | $34.35 | 66,300 | — | — | — | — | — |
| 2005-09-01 | $34.50 | $34.99 | $33.91 | $34.30 | 92,000 | — | — | — | — | — |
| 2005-08-31 | $32.30 | $34.40 | $32.30 | $34.40 | 173,700 | — | — | — | — | — |
| 2005-08-30 | $32.25 | $32.60 | $31.98 | $32.20 | 98,600 | — | — | — | — | — |
| 2005-08-29 | $31.70 | $32.25 | $31.65 | $32.22 | 41,400 | — | — | — | — | — |
| 2005-08-26 | $32.10 | $32.10 | $31.36 | $31.65 | 59,000 | — | — | — | — | — |
| 2005-08-25 | $32.56 | $32.76 | $32.14 | $32.25 | 77,000 | — | — | — | — | — |
| 2005-08-24 | $32.00 | $32.35 | $31.95 | $32.31 | 77,100 | — | — | — | — | — |
| 2005-08-23 | $32.45 | $32.66 | $31.70 | $31.93 | 115,000 | — | — | — | — | — |
| 2005-08-22 | $32.46 | $32.75 | $31.70 | $32.20 | 79,000 | — | — | — | — | — |
| 2005-08-19 | $33.25 | $33.25 | $31.92 | $32.21 | 100,700 | — | — | — | — | — |
| 2005-08-18 | $31.55 | $31.81 | $31.45 | $31.80 | 145,800 | — | — | — | — | — |
| 2005-08-17 | $31.43 | $31.94 | $31.36 | $31.50 | 108,900 | — | — | — | — | — |
| 2005-08-16 | $31.50 | $31.66 | $31.30 | $31.53 | 115,000 | — | — | — | — | — |
| 2005-08-15 | $31.50 | $31.90 | $31.45 | $31.57 | 88,200 | — | — | — | — | — |
| 2005-08-12 | $32.10 | $32.10 | $31.23 | $31.50 | 73,600 | — | — | — | — | — |
| 2005-08-11 | $31.55 | $32.16 | $31.46 | $32.00 | 75,700 | — | — | — | — | — |
| 2005-08-10 | $31.82 | $32.23 | $31.60 | $31.62 | 130,900 | — | — | — | — | — |
| 2005-08-09 | $30.95 | $31.80 | $30.95 | $31.80 | 107,300 | — | — | — | — | — |
| 2005-08-08 | $30.85 | $31.32 | $30.42 | $30.70 | 99,100 | — | — | — | — | — |
| 2005-08-05 | $31.38 | $31.44 | $30.05 | $30.60 | 110,100 | — | — | — | — | — |
| 2005-08-04 | $31.72 | $32.22 | $31.15 | $31.35 | 133,100 | — | — | — | — | — |
| 2005-08-03 | $31.64 | $32.02 | $31.49 | $31.86 | 140,800 | — | — | — | — | — |
| 2005-08-02 | $31.75 | $32.00 | $30.42 | $31.54 | 176,300 | — | — | — | — | — |
| 2005-08-01 | $30.25 | $30.83 | $30.25 | $30.59 | 63,200 | — | — | — | — | — |
| 2005-07-29 | $30.17 | $30.65 | $30.15 | $30.40 | 95,300 | — | — | — | — | — |
| 2005-07-28 | $29.40 | $30.37 | $29.40 | $30.37 | 139,600 | — | — | — | — | — |
| 2005-07-27 | $29.49 | $29.54 | $28.65 | $29.24 | 108,400 | — | — | — | — | — |
| 2005-07-26 | $29.25 | $29.87 | $29.23 | $29.45 | 66,100 | — | — | — | — | — |
| 2005-07-25 | $29.89 | $30.33 | $29.10 | $29.10 | 84,200 | — | — | — | — | — |
| 2005-07-22 | $29.30 | $29.91 | $29.13 | $29.91 | 56,200 | — | — | — | — | — |
| 2005-07-21 | $29.25 | $29.89 | $29.14 | $29.20 | 97,400 | — | — | — | — | — |
| 2005-07-20 | $29.03 | $29.40 | $28.93 | $29.38 | 73,500 | — | — | — | — | — |
| 2005-07-19 | $29.04 | $29.31 | $28.83 | $29.25 | 89,600 | — | — | — | — | — |
| 2005-07-18 | $29.18 | $29.28 | $28.75 | $28.91 | 59,400 | — | — | — | — | — |
| 2005-07-15 | $29.50 | $29.58 | $28.93 | $29.39 | 69,800 | — | — | — | — | — |
| 2005-07-14 | $29.58 | $29.90 | $29.28 | $29.57 | 121,200 | — | — | — | — | — |
| 2005-07-13 | $29.75 | $29.90 | $29.26 | $29.43 | 136,500 | — | — | — | — | — |
| 2005-07-12 | $29.65 | $30.00 | $29.52 | $29.82 | 108,400 | — | — | — | — | — |
| 2005-07-11 | $29.45 | $29.74 | $29.27 | $29.65 | 93,200 | — | — | — | — | — |
| 2005-07-08 | $28.70 | $29.36 | $28.60 | $29.30 | 113,600 | — | — | — | — | — |
| 2005-07-07 | $28.77 | $29.05 | $28.36 | $28.81 | 66,600 | — | — | — | — | — |
| 2005-07-06 | $28.95 | $29.20 | $28.71 | $28.87 | 202,900 | — | — | — | — | — |
| 2005-07-05 | $29.08 | $29.21 | $28.82 | $29.02 | 184,400 | — | — | — | — | — |
| 2005-07-01 | $29.12 | $29.58 | $28.64 | $29.33 | 2,030,800 | — | — | — | — | — |
| 2005-06-30 | $29.14 | $29.17 | $28.69 | $28.87 | 225,600 | — | — | — | — | — |
| 2005-06-29 | $28.74 | $29.25 | $28.46 | $29.14 | 502,500 | — | — | — | — | — |
| 2005-06-28 | $26.70 | $27.02 | $26.70 | $26.84 | 67,700 | — | — | — | — | — |
| 2005-06-27 | $26.60 | $26.73 | $26.36 | $26.65 | 57,800 | — | — | — | — | — |
| 2005-06-24 | $27.30 | $27.30 | $26.35 | $26.65 | 131,100 | — | — | — | — | — |
| 2005-06-23 | $27.73 | $27.91 | $27.08 | $27.13 | 74,400 | — | — | — | — | — |
| 2005-06-22 | $27.75 | $28.10 | $27.72 | $27.85 | 143,200 | — | — | — | — | — |
| 2005-06-21 | $26.86 | $27.63 | $26.86 | $27.55 | 124,700 | — | — | — | — | — |
| 2005-06-20 | $27.20 | $27.21 | $26.73 | $26.85 | 125,700 | — | — | — | — | — |
| 2005-06-17 | $26.33 | $27.48 | $26.33 | $27.36 | 231,700 | — | — | — | — | — |
| 2005-06-16 | $26.88 | $26.91 | $26.08 | $26.20 | 266,800 | — | — | — | — | — |
| 2005-06-15 | $26.99 | $26.99 | $26.20 | $26.79 | 69,700 | — | — | — | — | — |
| 2005-06-14 | $26.60 | $26.95 | $26.27 | $26.95 | 82,800 | — | — | — | — | — |
| 2005-06-13 | $26.64 | $26.96 | $26.53 | $26.72 | 92,900 | — | — | — | — | — |
| 2005-06-10 | $26.33 | $26.70 | $26.33 | $26.59 | 47,600 | — | — | — | — | — |
| 2005-06-09 | $26.89 | $26.89 | $26.31 | $26.31 | 99,800 | — | — | — | — | — |
| 2005-06-08 | $26.93 | $27.06 | $26.77 | $26.95 | 186,700 | — | — | — | — | — |
| 2005-06-07 | $26.74 | $26.98 | $26.74 | $26.92 | 88,400 | — | — | — | — | — |
| 2005-06-06 | $26.53 | $26.83 | $26.42 | $26.68 | 175,800 | — | — | — | — | — |
| 2005-06-03 | $26.80 | $26.96 | $26.22 | $26.67 | 135,700 | — | — | — | — | — |
| 2005-06-02 | $26.81 | $26.89 | $26.55 | $26.80 | 204,200 | — | — | — | — | — |
| 2005-06-01 | $27.00 | $27.13 | $26.51 | $26.78 | 242,500 | — | — | — | — | — |
| 2005-05-31 | $26.28 | $27.09 | $26.25 | $27.07 | 329,500 | — | — | — | — | — |
| 2005-05-27 | $25.93 | $26.41 | $25.68 | $26.17 | 166,800 | — | — | — | — | — |
| 2005-05-26 | $25.51 | $26.15 | $25.35 | $25.93 | 621,400 | — | — | — | — | — |
| 2005-05-25 | $25.00 | $25.36 | $24.79 | $25.26 | 381,200 | — | — | — | — | — |
| 2005-05-24 | $23.75 | $25.47 | $23.70 | $25.00 | 556,600 | — | — | — | — | — |
| 2005-05-23 | $23.00 | $23.48 | $23.00 | $23.25 | 240,100 | — | — | — | — | — |
| 2005-05-20 | $22.95 | $23.13 | $22.61 | $22.95 | 122,500 | — | — | — | — | — |
| 2005-05-19 | $23.00 | $23.15 | $22.84 | $22.95 | 181,900 | — | — | — | — | — |
| 2005-05-18 | $22.60 | $23.20 | $22.51 | $22.98 | 260,300 | — | — | — | — | — |
| 2005-05-17 | $22.95 | $22.95 | $22.34 | $22.35 | 172,800 | — | — | — | — | — |
| 2005-05-16 | $23.25 | $23.30 | $22.83 | $22.93 | 167,400 | — | — | — | — | — |
| 2005-05-13 | $24.56 | $24.67 | $22.81 | $23.20 | 182,100 | — | — | — | — | — |
| 2005-05-12 | $25.11 | $25.50 | $24.50 | $24.56 | 149,500 | — | — | — | — | — |
| 2005-05-11 | $25.89 | $25.93 | $24.60 | $25.10 | 229,800 | — | — | — | — | — |
| 2005-05-10 | $26.43 | $26.43 | $25.77 | $25.89 | 92,700 | — | — | — | — | — |
| 2005-05-09 | $25.80 | $26.53 | $25.75 | $26.53 | 64,700 | — | — | — | — | — |
| 2005-05-06 | $26.00 | $26.08 | $25.65 | $25.73 | 112,300 | — | — | — | — | — |
| 2005-05-05 | $26.15 | $26.18 | $25.64 | $25.88 | 137,100 | — | — | — | — | — |
| 2005-05-04 | $26.15 | $26.36 | $26.03 | $26.23 | 100,800 | — | — | — | — | — |
| 2005-05-03 | $25.35 | $26.61 | $25.30 | $26.11 | 133,700 | — | — | — | — | — |
| 2005-05-02 | $25.25 | $25.40 | $25.00 | $25.33 | 65,500 | — | — | — | — | — |
| 2005-04-29 | $25.10 | $25.46 | $24.85 | $25.15 | 101,700 | — | — | — | — | — |
| 2005-04-28 | $25.85 | $26.15 | $24.91 | $25.02 | 156,500 | — | — | — | — | — |
| 2005-04-27 | $25.59 | $26.05 | $25.06 | $25.85 | 172,600 | — | — | — | — | — |
| 2005-04-26 | $26.10 | $26.17 | $25.70 | $25.79 | 110,700 | — | — | — | — | — |
| 2005-04-25 | $26.35 | $26.39 | $26.01 | $26.15 | 79,100 | — | — | — | — | — |
| 2005-04-22 | $26.45 | $26.47 | $25.76 | $26.29 | 93,400 | — | — | — | — | — |
| 2005-04-21 | $26.34 | $26.85 | $26.15 | $26.60 | 56,600 | — | — | — | — | — |
| 2005-04-20 | $26.67 | $26.80 | $26.03 | $26.09 | 77,000 | — | — | — | — | — |
| 2005-04-19 | $25.97 | $26.80 | $25.97 | $26.60 | 251,200 | — | — | — | — | — |
| 2005-04-18 | $25.70 | $26.36 | $25.42 | $25.98 | 238,300 | — | — | — | — | — |
| 2005-04-15 | $26.62 | $26.74 | $25.70 | $25.75 | 226,000 | — | — | — | — | — |
| 2005-04-14 | $27.95 | $27.98 | $26.56 | $26.66 | 193,100 | — | — | — | — | — |
| 2005-04-13 | $28.70 | $28.70 | $27.54 | $27.85 | 201,500 | — | — | — | — | — |
| 2005-04-12 | $28.00 | $29.08 | $27.79 | $28.70 | 641,800 | — | — | — | — | — |
| 2005-04-11 | $26.94 | $26.95 | $26.33 | $26.76 | 201,000 | — | — | — | — | — |
| 2005-04-08 | $26.94 | $27.22 | $26.34 | $26.93 | 532,900 | — | — | — | — | — |
| 2005-04-07 | $27.16 | $27.27 | $26.84 | $26.85 | 271,500 | — | — | — | — | — |
| 2005-04-06 | $27.30 | $27.64 | $27.30 | $27.35 | 217,300 | — | — | — | — | — |
| 2005-04-05 | $27.40 | $27.47 | $27.19 | $27.20 | 147,300 | — | — | — | — | — |
| 2005-04-04 | $27.70 | $27.70 | $27.27 | $27.50 | 147,600 | — | — | — | — | — |
| 2005-04-01 | $27.55 | $27.96 | $27.41 | $27.85 | 115,700 | — | — | — | — | — |
| 2005-03-31 | $27.67 | $27.71 | $27.21 | $27.50 | 107,200 | — | — | — | — | — |
| 2005-03-30 | $26.70 | $27.68 | $26.70 | $27.68 | 106,900 | — | — | — | — | — |
| 2005-03-29 | $27.70 | $28.07 | $26.67 | $26.67 | 94,600 | — | — | — | — | — |
| 2005-03-28 | $28.14 | $28.14 | $27.30 | $27.75 | 65,700 | — | — | — | — | — |
| 2005-03-24 | $27.75 | $28.85 | $27.75 | $28.20 | 96,500 | — | — | — | — | — |
| 2005-03-23 | $27.67 | $27.79 | $27.27 | $27.65 | 62,200 | — | — | — | — | — |
| 2005-03-22 | $27.93 | $28.62 | $27.72 | $27.81 | 114,200 | — | — | — | — | — |
| 2005-03-21 | $27.95 | $28.28 | $27.80 | $27.93 | 91,000 | — | — | — | — | — |
| 2005-03-18 | $28.47 | $28.76 | $28.14 | $28.14 | 143,100 | — | — | — | — | — |
| 2005-03-17 | $28.42 | $28.72 | $28.38 | $28.47 | 83,800 | — | — | — | — | — |
| 2005-03-16 | $28.55 | $28.82 | $27.92 | $28.27 | 86,000 | — | — | — | — | — |
| 2005-03-15 | $29.18 | $29.50 | $28.46 | $28.62 | 163,500 | — | — | — | — | — |
| 2005-03-14 | $28.90 | $29.18 | $28.64 | $29.00 | 99,700 | — | — | — | — | — |
| 2005-03-11 | $29.22 | $29.68 | $28.83 | $29.02 | 112,500 | — | — | — | — | — |
| 2005-03-10 | $29.00 | $29.22 | $28.84 | $29.22 | 121,600 | — | — | — | — | — |
| 2005-03-09 | $28.62 | $29.38 | $28.50 | $29.11 | 153,800 | — | — | — | — | — |
| 2005-03-08 | $28.98 | $29.32 | $28.67 | $28.73 | 155,600 | — | — | — | — | — |
| 2005-03-07 | $29.26 | $29.40 | $28.99 | $29.09 | 80,800 | — | — | — | — | — |
| 2005-03-04 | $29.22 | $29.49 | $29.02 | $29.25 | 114,100 | — | — | — | — | — |
| 2005-03-03 | $29.03 | $29.45 | $28.94 | $29.20 | 112,700 | — | — | — | — | — |
| 2005-03-02 | $28.60 | $29.42 | $28.47 | $28.96 | 132,200 | — | — | — | — | — |
| 2005-03-01 | $27.84 | $28.60 | $27.60 | $28.58 | 234,900 | — | — | — | — | — |
| 2005-02-28 | $28.55 | $28.76 | $27.90 | $27.93 | 171,000 | — | — | — | — | — |
| 2005-02-25 | $28.04 | $28.55 | $27.74 | $28.55 | 75,900 | — | — | — | — | — |
| 2005-02-24 | $28.62 | $28.62 | $27.80 | $28.05 | 128,300 | — | — | — | — | — |
| 2005-02-23 | $27.15 | $28.89 | $27.15 | $28.62 | 145,500 | — | — | — | — | — |
| 2005-02-22 | $28.31 | $28.31 | $26.94 | $27.02 | 158,500 | — | — | — | — | — |
| 2005-02-18 | $29.18 | $29.20 | $28.30 | $28.71 | 88,700 | — | — | — | — | — |
| 2005-02-17 | $28.87 | $29.12 | $28.49 | $29.06 | 145,300 | — | — | — | — | — |
| 2005-02-16 | $28.28 | $29.27 | $28.28 | $29.12 | 128,800 | — | — | — | — | — |
| 2005-02-15 | $28.41 | $28.55 | $28.14 | $28.28 | 99,600 | — | — | — | — | — |
| 2005-02-14 | $27.85 | $28.71 | $27.85 | $28.40 | 120,400 | — | — | — | — | — |
| 2005-02-11 | $27.90 | $27.93 | $27.29 | $27.93 | 99,400 | — | — | — | — | — |
| 2005-02-10 | $27.70 | $27.90 | $27.53 | $27.90 | 97,900 | — | — | — | — | — |
| 2005-02-09 | $28.32 | $28.54 | $27.66 | $27.66 | 99,600 | — | — | — | — | — |
| 2005-02-08 | $28.65 | $28.65 | $28.26 | $28.34 | 96,900 | — | — | — | — | — |
| 2005-02-07 | $28.40 | $28.90 | $28.37 | $28.66 | 94,600 | — | — | — | — | — |
| 2005-02-04 | $28.35 | $28.66 | $28.17 | $28.52 | 69,300 | — | — | — | — | — |
| 2005-02-03 | $28.39 | $28.42 | $28.00 | $28.40 | 68,800 | — | — | — | — | — |
| 2005-02-02 | $28.50 | $28.50 | $27.98 | $28.45 | 184,700 | — | — | — | — | — |
| 2005-02-01 | $26.67 | $28.50 | $26.52 | $28.50 | 181,600 | — | — | — | — | — |
| 2005-01-31 | $26.20 | $26.65 | $26.20 | $26.65 | 177,700 | — | — | — | — | — |
| 2005-01-28 | $26.32 | $26.47 | $26.14 | $26.20 | 70,300 | — | — | — | — | — |
| 2005-01-27 | $26.10 | $26.60 | $26.10 | $26.42 | 104,500 | — | — | — | — | — |
| 2005-01-26 | $26.60 | $26.70 | $26.09 | $26.17 | 83,900 | — | — | — | — | — |
| 2005-01-25 | $25.75 | $26.80 | $25.75 | $26.55 | 226,400 | — | — | — | — | — |
| 2005-01-24 | $26.80 | $26.80 | $25.60 | $25.60 | 276,000 | — | — | — | — | — |
| 2005-01-21 | $26.69 | $27.16 | $26.58 | $27.00 | 126,200 | — | — | — | — | — |
| 2005-01-20 | $27.05 | $27.15 | $26.62 | $26.69 | 85,800 | — | — | — | — | — |
| 2005-01-19 | $27.55 | $27.58 | $27.10 | $27.19 | 97,100 | — | — | — | — | — |
| 2005-01-18 | $27.75 | $27.97 | $27.31 | $27.47 | 118,500 | — | — | — | — | — |
| 2005-01-14 | $27.32 | $27.85 | $27.32 | $27.50 | 81,400 | — | — | — | — | — |
| 2005-01-13 | $27.15 | $27.85 | $26.98 | $27.28 | 115,500 | — | — | — | — | — |
| 2005-01-12 | $27.35 | $27.35 | $26.94 | $27.10 | 94,500 | — | — | — | — | — |
| 2005-01-11 | $28.00 | $28.00 | $27.13 | $27.24 | 131,900 | — | — | — | — | — |
| 2005-01-10 | $27.52 | $28.55 | $27.52 | $28.08 | 160,600 | — | — | — | — | — |
| 2005-01-07 | $27.87 | $28.05 | $27.46 | $27.46 | 113,000 | — | — | — | — | — |
| 2005-01-06 | $28.00 | $28.30 | $27.84 | $27.87 | 54,300 | — | — | — | — | — |
| 2005-01-05 | $28.40 | $28.75 | $27.75 | $27.91 | 126,100 | — | — | — | — | — |
| 2005-01-04 | $29.13 | $29.50 | $28.50 | $28.56 | 137,700 | — | — | — | — | — |
| 2005-01-03 | $29.48 | $29.50 | $28.90 | $29.15 | 171,900 | — | — | — | — | — |
| 2004-12-31 | $29.68 | $29.72 | $29.36 | $29.57 | 65,500 | — | — | — | — | — |
| 2004-12-30 | $29.90 | $30.15 | $29.49 | $29.67 | 74,800 | — | — | — | — | — |
| 2004-12-29 | $29.78 | $30.15 | $29.36 | $30.04 | 66,600 | — | — | — | — | — |
| 2004-12-28 | $29.22 | $29.92 | $29.15 | $29.92 | 48,600 | — | — | — | — | — |
| 2004-12-27 | $29.40 | $29.42 | $28.65 | $29.08 | 73,100 | — | — | — | — | — |
| 2004-12-23 | $29.40 | $29.64 | $29.33 | $29.57 | 38,200 | — | — | — | — | — |
| 2004-12-22 | $28.62 | $29.32 | $28.55 | $29.32 | 74,200 | — | — | — | — | — |
| 2004-12-21 | $28.90 | $28.90 | $28.50 | $28.70 | 74,400 | — | — | — | — | — |
| 2004-12-20 | $28.50 | $28.97 | $28.45 | $28.86 | 59,900 | — | — | — | — | — |
| 2004-12-17 | $28.70 | $28.73 | $28.03 | $28.33 | 55,300 | — | — | — | — | — |
| 2004-12-16 | $28.60 | $28.70 | $28.22 | $28.70 | 293,500 | — | — | — | — | — |
| 2004-12-15 | $28.30 | $29.00 | $28.05 | $28.77 | 65,900 | — | — | — | — | — |
| 2004-12-14 | $28.35 | $28.40 | $27.89 | $28.30 | 81,500 | — | — | — | — | — |
| 2004-12-13 | $28.04 | $28.68 | $27.83 | $28.48 | 64,700 | — | — | — | — | — |
| 2004-12-10 | $27.60 | $28.40 | $27.55 | $28.22 | 57,500 | — | — | — | — | — |
| 2004-12-09 | $28.70 | $28.70 | $27.50 | $27.67 | 123,000 | — | — | — | — | — |
| 2004-12-08 | $28.10 | $28.85 | $27.74 | $28.80 | 134,600 | — | — | — | — | — |
| 2004-12-07 | $28.80 | $28.84 | $27.89 | $27.95 | 111,400 | — | — | — | — | — |
| 2004-12-06 | $29.24 | $29.24 | $28.56 | $28.56 | 60,900 | — | — | — | — | — |
| 2004-12-03 | $28.88 | $29.50 | $28.70 | $29.26 | 132,300 | — | — | — | — | — |
| 2004-12-02 | $28.80 | $29.00 | $28.44 | $28.63 | 80,600 | — | — | — | — | — |
| 2004-12-01 | $28.84 | $29.12 | $28.50 | $28.92 | 189,600 | — | — | — | — | — |
| 2004-11-30 | $28.82 | $29.32 | $28.70 | $28.74 | 184,700 | — | — | — | — | — |
| 2004-11-29 | $28.85 | $29.15 | $28.73 | $28.80 | 186,800 | — | — | — | — | — |
| 2004-11-26 | $28.10 | $28.97 | $28.10 | $28.64 | 43,300 | — | — | — | — | — |
| 2004-11-24 | $27.62 | $28.23 | $27.19 | $28.09 | 99,800 | — | — | — | — | — |
| 2004-11-23 | $27.08 | $27.80 | $27.08 | $27.50 | 133,300 | — | — | — | — | — |
| 2004-11-22 | $26.49 | $27.32 | $26.45 | $27.15 | 125,400 | — | — | — | — | — |
| 2004-11-19 | $26.90 | $26.99 | $26.40 | $26.50 | 104,600 | — | — | — | — | — |
| 2004-11-18 | $26.90 | $26.99 | $26.48 | $26.96 | 124,300 | — | — | — | — | — |
| 2004-11-17 | $26.94 | $27.57 | $26.80 | $26.92 | 155,800 | — | — | — | — | — |
| 2004-11-16 | $27.05 | $27.40 | $26.81 | $26.88 | 264,000 | — | — | — | — | — |
| 2004-11-15 | $27.82 | $27.82 | $26.71 | $27.05 | 143,800 | — | — | — | — | — |
| 2004-11-12 | $27.85 | $28.24 | $27.00 | $27.75 | 176,000 | — | — | — | — | — |
| 2004-11-11 | $27.40 | $27.93 | $27.40 | $27.76 | 206,700 | — | — | — | — | — |
| 2004-11-10 | $27.10 | $27.76 | $26.80 | $27.30 | 145,800 | — | — | — | — | — |
| 2004-11-09 | $26.40 | $27.48 | $26.22 | $27.00 | 145,200 | — | — | — | — | — |
| 2004-11-08 | $27.30 | $27.30 | $26.40 | $26.52 | 108,700 | — | — | — | — | — |
| 2004-11-05 | $26.86 | $27.95 | $26.76 | $27.05 | 390,300 | — | — | — | — | — |
| 2004-11-04 | $25.44 | $27.21 | $24.34 | $26.99 | 361,100 | — | — | — | — | — |
| 2004-11-03 | $23.62 | $26.57 | $23.62 | $25.69 | 484,100 | — | — | — | — | — |
| 2004-11-02 | $22.30 | $23.42 | $22.30 | $23.41 | 208,200 | — | — | — | — | — |
| 2004-11-01 | $21.86 | $22.85 | $21.72 | $22.30 | 151,000 | — | — | — | — | — |
| 2004-10-29 | $21.75 | $22.53 | $21.65 | $21.96 | 164,700 | — | — | — | — | — |
| 2004-10-28 | $22.60 | $22.68 | $21.85 | $21.90 | 222,500 | — | — | — | — | — |
| 2004-10-27 | $22.85 | $23.24 | $22.75 | $22.76 | 193,000 | — | — | — | — | — |
| 2004-10-26 | $22.91 | $22.98 | $22.63 | $22.75 | 180,100 | — | — | — | — | — |
| 2004-10-25 | $22.15 | $22.95 | $22.13 | $22.90 | 131,400 | — | — | — | — | — |
| 2004-10-22 | $22.76 | $23.00 | $21.95 | $22.11 | 124,000 | — | — | — | — | — |
| 2004-10-21 | $22.70 | $22.93 | $22.35 | $22.86 | 92,200 | — | — | — | — | — |
| 2004-10-20 | $22.09 | $22.75 | $21.94 | $22.60 | 102,500 | — | — | — | — | — |
| 2004-10-19 | $22.71 | $22.88 | $22.16 | $22.19 | 58,400 | — | — | — | — | — |
| 2004-10-18 | $22.70 | $22.84 | $22.35 | $22.71 | 74,000 | — | — | — | — | — |
| 2004-10-15 | $22.41 | $22.85 | $22.41 | $22.80 | 164,500 | — | — | — | — | — |
| 2004-10-14 | $22.50 | $22.69 | $22.34 | $22.44 | 195,600 | — | — | — | — | — |
| 2004-10-13 | $22.98 | $23.01 | $22.33 | $22.55 | 111,100 | — | — | — | — | — |
| 2004-10-12 | $23.35 | $23.37 | $22.67 | $22.90 | 153,300 | — | — | — | — | — |
| 2004-10-11 | $23.50 | $23.56 | $23.22 | $23.39 | 93,800 | — | — | — | — | — |
| 2004-10-08 | $23.45 | $23.75 | $23.40 | $23.58 | 156,100 | — | — | — | — | — |
| 2004-10-07 | $24.24 | $24.24 | $23.58 | $23.60 | 162,500 | — | — | — | — | — |
| 2004-10-06 | $23.58 | $24.20 | $23.58 | $24.19 | 86,700 | — | — | — | — | — |
| 2004-10-05 | $23.78 | $23.92 | $23.62 | $23.75 | 216,400 | — | — | — | — | — |
| 2004-10-04 | $23.95 | $24.16 | $22.79 | $23.80 | 165,200 | — | — | — | — | — |
| 2004-10-01 | $24.18 | $24.18 | $23.76 | $23.87 | 231,100 | — | — | — | — | — |
| 2004-09-30 | $23.98 | $24.14 | $23.88 | $24.14 | 89,300 | — | — | — | — | — |
| 2004-09-29 | $23.40 | $24.08 | $23.34 | $23.98 | 68,500 | — | — | — | — | — |
| 2004-09-28 | $23.10 | $23.60 | $22.99 | $23.50 | 120,100 | — | — | — | — | — |
| 2004-09-27 | $23.47 | $23.58 | $23.21 | $23.35 | 94,900 | — | — | — | — | — |
| 2004-09-24 | $23.50 | $23.70 | $23.29 | $23.47 | 34,100 | — | — | — | — | — |
| 2004-09-23 | $22.95 | $23.50 | $22.90 | $23.50 | 89,700 | — | — | — | — | — |
| 2004-09-22 | $23.50 | $23.50 | $22.64 | $22.93 | 72,900 | — | — | — | — | — |
| 2004-09-21 | $23.10 | $23.60 | $22.76 | $23.60 | 70,700 | — | — | — | — | — |
| 2004-09-20 | $23.20 | $23.37 | $22.97 | $23.09 | 68,900 | — | — | — | — | — |
| 2004-09-17 | $23.67 | $23.67 | $23.15 | $23.33 | 104,900 | — | — | — | — | — |
| 2004-09-16 | $23.30 | $23.58 | $23.30 | $23.42 | 89,300 | — | — | — | — | — |
| 2004-09-15 | $23.10 | $24.09 | $23.06 | $23.91 | 251,500 | — | — | — | — | — |
| 2004-09-14 | $23.36 | $23.38 | $22.90 | $23.20 | 54,000 | — | — | — | — | — |
| 2004-09-13 | $22.70 | $23.49 | $22.68 | $23.31 | 126,400 | — | — | — | — | — |
| 2004-09-10 | $22.86 | $22.90 | $22.62 | $22.68 | 101,900 | — | — | — | — | — |
| 2004-09-09 | $22.45 | $23.35 | $22.45 | $22.85 | 102,800 | — | — | — | — | — |
| 2004-09-08 | $22.58 | $23.00 | $22.30 | $22.41 | 55,200 | — | — | — | — | — |
| 2004-09-07 | $22.40 | $22.61 | $22.22 | $22.58 | 132,800 | — | — | — | — | — |
| 2004-09-03 | $22.05 | $22.46 | $22.05 | $22.40 | 99,400 | — | — | — | — | — |
| 2004-09-02 | $21.63 | $22.05 | $21.63 | $22.04 | 116,500 | — | — | — | — | — |
| 2004-09-01 | $20.90 | $21.54 | $20.75 | $21.54 | 84,700 | — | — | — | — | — |
| 2004-08-31 | $20.80 | $20.96 | $20.76 | $20.96 | 182,000 | — | — | — | — | — |
| 2004-08-30 | $20.80 | $20.83 | $20.62 | $20.80 | 85,900 | — | — | — | — | — |
| 2004-08-27 | $20.80 | $20.89 | $20.78 | $20.80 | 72,100 | — | — | — | — | — |
| 2004-08-26 | $20.88 | $20.89 | $20.59 | $20.80 | 105,200 | — | — | — | — | — |
| 2004-08-25 | $20.78 | $21.07 | $20.56 | $20.88 | 174,700 | — | — | — | — | — |
| 2004-08-24 | $20.55 | $20.78 | $20.50 | $20.74 | 111,600 | — | — | — | — | — |
| 2004-08-23 | $20.80 | $20.87 | $20.22 | $20.56 | 132,600 | — | — | — | — | — |
| 2004-08-20 | $20.85 | $20.89 | $20.67 | $20.74 | 132,600 | — | — | — | — | — |
| 2004-08-19 | $21.23 | $21.30 | $20.62 | $20.71 | 112,500 | — | — | — | — | — |
| 2004-08-18 | $19.85 | $21.32 | $19.84 | $21.23 | 196,900 | — | — | — | — | — |
| 2004-08-17 | $19.50 | $20.05 | $19.50 | $19.89 | 232,100 | — | — | — | — | — |
| 2004-08-16 | $19.11 | $19.73 | $19.11 | $19.73 | 166,600 | — | — | — | — | — |
| 2004-08-13 | $18.91 | $19.27 | $18.91 | $19.11 | 156,300 | — | — | — | — | — |
| 2004-08-12 | $19.01 | $19.01 | $18.71 | $18.91 | 102,100 | — | — | — | — | — |
| 2004-08-11 | $19.05 | $19.08 | $18.39 | $19.07 | 197,800 | — | — | — | — | — |
| 2004-08-10 | $17.43 | $19.36 | $17.35 | $19.05 | 308,000 | — | — | — | — | — |
| 2004-08-09 | $19.10 | $19.10 | $18.32 | $18.43 | 255,200 | — | — | — | — | — |
| 2004-08-06 | $19.60 | $19.60 | $18.76 | $19.20 | 189,900 | — | — | — | — | — |
| 2004-08-05 | $20.97 | $21.00 | $19.73 | $19.74 | 197,100 | — | — | — | — | — |
| 2004-08-04 | $20.62 | $21.05 | $19.28 | $20.97 | 621,000 | — | — | — | — | — |
| 2004-08-03 | $24.54 | $24.54 | $20.26 | $21.42 | 1,037,800 | — | — | — | — | — |
| 2004-08-02 | $24.75 | $25.20 | $23.95 | $25.04 | 229,200 | — | — | — | — | — |
| 2004-07-30 | $24.75 | $24.81 | $24.35 | $24.76 | 217,100 | — | — | — | — | — |
| 2004-07-29 | $23.88 | $24.20 | $23.83 | $24.15 | 79,100 | — | — | — | — | — |
| 2004-07-28 | $23.85 | $24.13 | $23.50 | $23.88 | 166,100 | — | — | — | — | — |
| 2004-07-27 | $23.16 | $24.00 | $23.05 | $23.75 | 123,200 | — | — | — | — | — |
| 2004-07-26 | $23.10 | $23.10 | $22.47 | $23.02 | 106,200 | — | — | — | — | — |
| 2004-07-23 | $23.28 | $23.28 | $22.70 | $23.00 | 74,700 | — | — | — | — | — |
| 2004-07-22 | $23.39 | $23.40 | $22.90 | $23.17 | 213,300 | — | — | — | — | — |
| 2004-07-21 | $24.26 | $24.26 | $23.32 | $23.40 | 260,000 | — | — | — | — | — |
| 2004-07-20 | $22.50 | $24.25 | $22.50 | $24.16 | 188,500 | — | — | — | — | — |
| 2004-07-19 | $22.68 | $22.95 | $22.35 | $22.60 | 90,300 | — | — | — | — | — |
| 2004-07-16 | $23.30 | $23.34 | $22.68 | $22.78 | 109,400 | — | — | — | — | — |
| 2004-07-15 | $22.40 | $23.29 | $22.37 | $23.17 | 139,700 | — | — | — | — | — |
| 2004-07-14 | $22.10 | $22.96 | $22.06 | $22.34 | 75,300 | — | — | — | — | — |
| 2004-07-13 | $22.00 | $22.38 | $22.00 | $22.22 | 100,800 | — | — | — | — | — |
| 2004-07-12 | $21.98 | $22.47 | $21.68 | $22.00 | 72,600 | — | — | — | — | — |
| 2004-07-09 | $21.49 | $21.95 | $21.49 | $21.85 | 64,200 | — | — | — | — | — |
| 2004-07-08 | $22.08 | $22.20 | $21.45 | $21.45 | 112,800 | — | — | — | — | — |
| 2004-07-07 | $22.38 | $23.00 | $21.99 | $21.99 | 102,900 | — | — | — | — | — |
| 2004-07-06 | $23.37 | $23.39 | $21.75 | $22.63 | 141,300 | — | — | — | — | — |
| 2004-07-02 | $23.06 | $23.22 | $22.76 | $23.20 | 91,200 | — | — | — | — | — |
| 2004-07-01 | $23.15 | $23.40 | $22.68 | $23.16 | 99,300 | — | — | — | — | — |
| 2004-06-30 | $23.22 | $23.32 | $22.89 | $22.98 | 84,600 | — | — | — | — | — |
| 2004-06-29 | $22.95 | $23.55 | $22.88 | $23.16 | 209,700 | — | — | — | — | — |
| 2004-06-28 | $22.70 | $23.45 | $22.55 | $22.90 | 311,800 | — | — | — | — | — |
| 2004-06-25 | $20.12 | $22.70 | $20.12 | $22.70 | 604,000 | — | — | — | — | — |
| 2004-06-24 | $19.56 | $20.13 | $19.30 | $20.00 | 120,800 | — | — | — | — | — |
| 2004-06-23 | $19.85 | $19.85 | $19.34 | $19.42 | 115,200 | — | — | — | — | — |
| 2004-06-22 | $19.40 | $19.87 | $19.17 | $19.65 | 89,400 | — | — | — | — | — |
| 2004-06-21 | $19.40 | $19.62 | $19.12 | $19.16 | 93,300 | — | — | — | — | — |
| 2004-06-18 | $19.76 | $19.87 | $19.51 | $19.60 | 125,200 | — | — | — | — | — |
| 2004-06-17 | $19.70 | $19.80 | $19.50 | $19.75 | 59,200 | — | — | — | — | — |
| 2004-06-16 | $19.62 | $19.81 | $19.56 | $19.65 | 50,400 | — | — | — | — | — |
| 2004-06-15 | $19.62 | $19.90 | $19.50 | $19.52 | 88,000 | — | — | — | — | — |
| 2004-06-14 | $20.00 | $20.00 | $19.52 | $19.52 | 142,900 | — | — | — | — | — |
| 2004-06-10 | $20.04 | $20.50 | $19.83 | $20.15 | 271,700 | — | — | — | — | — |
| 2004-06-09 | $20.19 | $20.58 | $19.74 | $19.92 | 140,600 | — | — | — | — | — |
| 2004-06-08 | $20.33 | $20.40 | $19.97 | $19.99 | 62,400 | — | — | — | — | — |
| 2004-06-07 | $20.03 | $20.57 | $20.03 | $20.43 | 102,100 | — | — | — | — | — |
| 2004-06-04 | $20.40 | $20.40 | $19.79 | $19.82 | 92,900 | — | — | — | — | — |
| 2004-06-03 | $20.18 | $20.58 | $20.12 | $20.30 | 108,200 | — | — | — | — | — |
| 2004-06-02 | $20.11 | $20.40 | $19.98 | $20.12 | 97,700 | — | — | — | — | — |
| 2004-06-01 | $19.27 | $20.24 | $19.21 | $20.18 | 195,000 | — | — | — | — | — |
| 2004-05-28 | $19.45 | $19.78 | $19.34 | $19.34 | 44,500 | — | — | — | — | — |
| 2004-05-27 | $19.49 | $19.51 | $19.10 | $19.40 | 54,200 | — | — | — | — | — |
| 2004-05-26 | $19.71 | $19.73 | $19.26 | $19.49 | 53,200 | — | — | — | — | — |
| 2004-05-25 | $18.80 | $19.63 | $18.67 | $19.51 | 84,100 | — | — | — | — | — |
| 2004-05-24 | $19.00 | $19.09 | $18.70 | $18.89 | 95,600 | — | — | — | — | — |
| 2004-05-21 | $18.65 | $18.89 | $18.23 | $18.89 | 62,500 | — | — | — | — | — |
| 2004-05-20 | $18.40 | $18.65 | $18.07 | $18.55 | 63,500 | — | — | — | — | — |
| 2004-05-19 | $18.49 | $19.12 | $18.38 | $18.38 | 73,600 | — | — | — | — | — |
| 2004-05-18 | $18.20 | $18.47 | $18.20 | $18.39 | 40,500 | — | — | — | — | — |
| 2004-05-17 | $18.25 | $18.58 | $17.90 | $18.07 | 82,500 | — | — | — | — | — |
| 2004-05-14 | $19.10 | $19.21 | $18.58 | $18.70 | 140,000 | — | — | — | — | — |
| 2004-05-13 | $18.65 | $19.25 | $18.55 | $19.10 | 56,200 | — | — | — | — | — |
| 2004-05-12 | $18.85 | $18.85 | $17.91 | $18.55 | 108,700 | — | — | — | — | — |
| 2004-05-11 | $18.32 | $18.92 | $18.25 | $18.92 | 93,500 | — | — | — | — | — |
| 2004-05-10 | $18.25 | $18.63 | $17.85 | $18.40 | 203,800 | — | — | — | — | — |
| 2004-05-07 | $19.19 | $19.90 | $18.40 | $18.50 | 142,100 | — | — | — | — | — |
| 2004-05-06 | $19.10 | $19.46 | $19.03 | $19.19 | 130,700 | — | — | — | — | — |
| 2004-05-05 | $19.34 | $19.78 | $19.22 | $19.22 | 75,900 | — | — | — | — | — |
| 2004-05-04 | $19.37 | $19.50 | $19.36 | $19.41 | 121,300 | — | — | — | — | — |
| 2004-05-03 | $19.77 | $20.08 | $19.50 | $19.62 | 136,800 | — | — | — | — | — |
| 2004-04-30 | $19.65 | $19.90 | $18.97 | $19.80 | 145,100 | — | — | — | — | — |
| 2004-04-29 | $20.05 | $20.75 | $19.55 | $19.69 | 104,100 | — | — | — | — | — |
| 2004-04-28 | $20.30 | $20.30 | $19.92 | $19.95 | 75,000 | — | — | — | — | — |
| 2004-04-27 | $19.95 | $20.34 | $19.95 | $20.05 | 72,900 | — | — | — | — | — |
| 2004-04-26 | $20.45 | $20.49 | $19.99 | $19.99 | 79,300 | — | — | — | — | — |
| 2004-04-23 | $19.80 | $20.49 | $19.80 | $20.37 | 126,100 | — | — | — | — | — |
| 2004-04-22 | $19.62 | $20.38 | $19.62 | $19.90 | 163,800 | — | — | — | — | — |
| 2004-04-21 | $18.75 | $19.69 | $18.70 | $19.69 | 69,500 | — | — | — | — | — |
| 2004-04-20 | $19.37 | $19.90 | $18.70 | $18.71 | 77,900 | — | — | — | — | — |
| 2004-04-19 | $19.50 | $19.51 | $19.10 | $19.42 | 103,300 | — | — | — | — | — |
| 2004-04-16 | $19.44 | $19.72 | $19.08 | $19.58 | 141,100 | — | — | — | — | — |
| 2004-04-15 | $19.60 | $19.75 | $19.20 | $19.46 | 120,500 | — | — | — | — | — |
| 2004-04-14 | $20.23 | $20.23 | $19.37 | $19.63 | 78,900 | — | — | — | — | — |
| 2004-04-13 | $20.30 | $20.52 | $20.20 | $20.23 | 108,400 | — | — | — | — | — |
| 2004-04-12 | $20.60 | $20.70 | $20.06 | $20.20 | 53,600 | — | — | — | — | — |
| 2004-04-08 | $20.60 | $20.96 | $20.60 | $20.64 | 57,200 | — | — | — | — | — |
| 2004-04-07 | $20.33 | $20.55 | $20.02 | $20.47 | 76,100 | — | — | — | — | — |
| 2004-04-06 | $20.72 | $20.85 | $20.32 | $20.39 | 100,600 | — | — | — | — | — |
| 2004-04-05 | $19.40 | $20.70 | $19.36 | $20.57 | 237,400 | — | — | — | — | — |
| 2004-04-02 | $19.26 | $19.80 | $19.26 | $19.41 | 118,600 | — | — | — | — | — |
| 2004-04-01 | $18.90 | $19.29 | $18.90 | $19.16 | 123,400 | — | — | — | — | — |
| 2004-03-31 | $18.80 | $19.07 | $18.80 | $18.92 | 133,000 | — | — | — | — | — |
| 2004-03-30 | $18.95 | $19.08 | $18.80 | $18.80 | 70,500 | — | — | — | — | — |
| 2004-03-29 | $18.50 | $19.14 | $18.45 | $18.95 | 132,400 | — | — | — | — | — |
| 2004-03-26 | $17.60 | $18.90 | $17.59 | $18.47 | 124,700 | — | — | — | — | — |
| 2004-03-25 | $17.60 | $17.61 | $17.46 | $17.55 | 107,700 | — | — | — | — | — |
| 2004-03-24 | $17.60 | $17.65 | $17.43 | $17.56 | 161,600 | — | — | — | — | — |
| 2004-03-23 | $17.50 | $17.71 | $17.40 | $17.50 | 136,900 | — | — | — | — | — |
| 2004-03-22 | $17.60 | $17.60 | $17.18 | $17.45 | 72,500 | — | — | — | — | — |
| 2004-03-19 | $17.94 | $17.95 | $17.58 | $17.60 | 129,300 | — | — | — | — | — |
| 2004-03-18 | $18.13 | $18.15 | $17.67 | $17.93 | 121,200 | — | — | — | — | — |
| 2004-03-17 | $17.85 | $18.32 | $17.84 | $18.23 | 81,100 | — | — | — | — | — |
| 2004-03-16 | $17.31 | $17.86 | $17.31 | $17.75 | 131,500 | — | — | — | — | — |
| 2004-03-15 | $17.50 | $17.54 | $17.07 | $17.31 | 186,100 | — | — | — | — | — |
| 2004-03-12 | $17.60 | $17.89 | $17.44 | $17.49 | 146,400 | — | — | — | — | — |
| 2004-03-11 | $16.30 | $17.61 | $16.30 | $17.50 | 179,700 | — | — | — | — | — |
| 2004-03-10 | $18.53 | $18.54 | $17.59 | $17.70 | 148,800 | — | — | — | — | — |
| 2004-03-09 | $19.10 | $19.10 | $18.30 | $18.58 | 137,700 | — | — | — | — | — |
| 2004-03-08 | $19.57 | $19.58 | $18.80 | $19.15 | 156,300 | — | — | — | — | — |
| 2004-03-05 | $19.68 | $19.83 | $19.54 | $19.65 | 69,300 | — | — | — | — | — |
| 2004-03-04 | $19.75 | $20.00 | $19.61 | $19.80 | 93,500 | — | — | — | — | — |
| 2004-03-03 | $19.75 | $20.00 | $19.45 | $19.87 | 54,300 | — | — | — | — | — |
| 2004-03-02 | $20.00 | $20.12 | $19.38 | $19.65 | 110,800 | — | — | — | — | — |
| 2004-03-01 | $19.85 | $20.00 | $19.71 | $20.00 | 101,800 | — | — | — | — | — |
| 2004-02-27 | $20.02 | $20.02 | $19.41 | $19.60 | 63,500 | — | — | — | — | — |
| 2004-02-26 | $19.99 | $20.00 | $19.57 | $20.00 | 119,800 | — | — | — | — | — |
| 2004-02-25 | $19.55 | $19.99 | $19.29 | $19.99 | 101,800 | — | — | — | — | — |
| 2004-02-24 | $19.41 | $19.62 | $19.30 | $19.54 | 111,200 | — | — | — | — | — |
| 2004-02-23 | $19.70 | $19.88 | $19.35 | $19.41 | 141,100 | — | — | — | — | — |
| 2004-02-20 | $19.85 | $20.00 | $19.58 | $19.78 | 74,300 | — | — | — | — | — |
| 2004-02-19 | $19.95 | $20.17 | $19.60 | $20.00 | 130,100 | — | — | — | — | — |
| 2004-02-18 | $19.45 | $19.98 | $19.45 | $19.92 | 106,100 | — | — | — | — | — |
| 2004-02-17 | $19.80 | $20.15 | $19.24 | $19.50 | 238,400 | — | — | — | — | — |
| 2004-02-13 | $19.50 | $20.15 | $19.20 | $19.95 | 259,700 | — | — | — | — | — |
| 2004-02-12 | $18.98 | $19.27 | $18.46 | $19.27 | 381,900 | — | — | — | — | — |
| 2004-02-11 | $19.20 | $19.27 | $18.75 | $18.98 | 314,400 | — | — | — | — | — |
| 2004-02-10 | $18.65 | $19.10 | $18.62 | $19.10 | 104,000 | — | — | — | — | — |
| 2004-02-09 | $18.40 | $18.80 | $18.31 | $18.60 | 147,600 | — | — | — | — | — |
| 2004-02-06 | $17.95 | $18.36 | $17.70 | $18.15 | 167,800 | — | — | — | — | — |
| 2004-02-05 | $17.95 | $18.13 | $17.45 | $17.70 | 149,600 | — | — | — | — | — |
| 2004-02-04 | $18.19 | $18.39 | $17.77 | $17.77 | 269,200 | — | — | — | — | — |
| 2004-02-03 | $17.89 | $18.24 | $17.89 | $18.14 | 189,400 | — | — | — | — | — |
| 2004-02-02 | $17.84 | $18.06 | $17.65 | $17.89 | 137,300 | — | — | — | — | — |
| 2004-01-30 | $17.83 | $17.97 | $17.58 | $17.83 | 171,600 | — | — | — | — | — |
| 2004-01-29 | $18.25 | $18.25 | $17.07 | $17.58 | 254,200 | — | — | — | — | — |
| 2004-01-28 | $17.00 | $17.66 | $17.00 | $17.45 | 271,500 | — | — | — | — | — |
| 2004-01-27 | $16.82 | $17.00 | $16.75 | $17.00 | 266,700 | — | — | — | — | — |
| 2004-01-26 | $16.86 | $16.90 | $16.61 | $16.82 | 173,900 | — | — | — | — | — |
| 2004-01-23 | $16.75 | $17.01 | $16.65 | $16.95 | 83,600 | — | — | — | — | — |
| 2004-01-22 | $16.95 | $17.08 | $16.61 | $16.69 | 91,300 | — | — | — | — | — |
| 2004-01-21 | $17.19 | $17.19 | $16.65 | $16.90 | 144,600 | — | — | — | — | — |
| 2004-01-20 | $16.45 | $17.00 | $16.20 | $16.96 | 222,100 | — | — | — | — | — |
| 2004-01-16 | $16.30 | $16.59 | $16.28 | $16.28 | 75,200 | — | — | — | — | — |
| 2004-01-15 | $16.62 | $16.67 | $15.72 | $16.09 | 107,300 | — | — | — | — | — |
| 2004-01-14 | $16.24 | $16.55 | $16.13 | $16.55 | 221,400 | — | — | — | — | — |
| 2004-01-13 | $16.24 | $16.30 | $15.71 | $16.25 | 374,400 | — | — | — | — | — |
| 2004-01-12 | $15.70 | $16.24 | $15.63 | $16.24 | 137,200 | — | — | — | — | — |
| 2004-01-09 | $16.15 | $16.15 | $15.75 | $15.80 | 123,200 | — | — | — | — | — |
| 2004-01-08 | $15.25 | $16.14 | $15.21 | $16.14 | 98,600 | — | — | — | — | — |
| 2004-01-07 | $15.18 | $15.35 | $15.05 | $15.30 | 72,100 | — | — | — | — | — |
| 2004-01-06 | $15.00 | $15.15 | $14.97 | $15.05 | 226,100 | — | — | — | — | — |
| 2004-01-05 | $14.85 | $15.20 | $14.65 | $14.96 | 199,800 | — | — | — | — | — |
| 2004-01-02 | $14.05 | $14.95 | $14.05 | $14.64 | 97,200 | — | — | — | — | — |
| 2003-12-31 | $14.52 | $14.64 | $13.91 | $13.95 | 159,300 | — | — | — | — | — |
| 2003-12-30 | $14.35 | $14.98 | $14.25 | $14.43 | 185,000 | — | — | — | — | — |
| 2003-12-29 | $13.90 | $14.17 | $13.90 | $14.10 | 288,900 | — | — | — | — | — |
| 2003-12-26 | $13.71 | $13.76 | $13.54 | $13.61 | 42,300 | — | — | — | — | — |
| 2003-12-24 | $14.35 | $14.35 | $13.62 | $13.63 | 68,300 | — | — | — | — | — |
| 2003-12-23 | $14.44 | $14.48 | $14.15 | $14.34 | 95,400 | — | — | — | — | — |
| 2003-12-22 | $14.50 | $14.99 | $14.27 | $14.44 | 108,800 | — | — | — | — | — |
| 2003-12-19 | $14.37 | $14.49 | $13.80 | $14.44 | 102,900 | — | — | — | — | — |
| 2003-12-18 | $14.37 | $14.78 | $14.36 | $14.36 | 122,700 | — | — | — | — | — |
| 2003-12-17 | $14.50 | $15.00 | $14.29 | $14.48 | 313,100 | — | — | — | — | — |
| 2003-12-16 | $13.07 | $14.64 | $12.80 | $14.50 | 567,200 | — | — | — | — | — |
| 2003-12-15 | $13.50 | $13.65 | $13.00 | $13.17 | 357,500 | — | — | — | — | — |
| 2003-12-12 | $12.18 | $13.25 | $12.06 | $13.23 | 124,300 | — | — | — | — | — |
| 2003-12-11 | $12.01 | $12.31 | $11.90 | $12.26 | 68,200 | — | — | — | — | — |
| 2003-12-10 | $12.45 | $12.50 | $11.89 | $12.01 | 213,800 | — | — | — | — | — |
| 2003-12-09 | $11.85 | $12.35 | $11.80 | $12.31 | 199,200 | — | — | — | — | — |
| 2003-12-08 | $11.03 | $11.99 | $11.03 | $11.90 | 167,600 | — | — | — | — | — |
| 2003-12-05 | $11.00 | $11.20 | $10.76 | $11.03 | 113,200 | — | — | — | — | — |
| 2003-12-04 | $10.80 | $11.07 | $10.80 | $11.00 | 168,400 | — | — | — | — | — |
| 2003-12-03 | $10.12 | $10.60 | $10.05 | $10.60 | 236,500 | — | — | — | — | — |
| 2003-12-02 | $10.00 | $10.15 | $9.99 | $10.05 | 227,900 | — | — | — | — | — |
| 2003-12-01 | $10.01 | $10.19 | $9.96 | $9.96 | 116,900 | — | — | — | — | — |
| 2003-11-28 | $9.95 | $9.99 | $9.88 | $9.91 | 60,600 | — | — | — | — | — |
| 2003-11-26 | $10.03 | $10.12 | $9.85 | $9.94 | 152,400 | — | — | — | — | — |
| 2003-11-25 | $9.55 | $9.99 | $9.55 | $9.99 | 308,400 | — | — | — | — | — |
| 2003-11-24 | $9.08 | $9.65 | $9.08 | $9.52 | 132,900 | — | — | — | — | — |
| 2003-11-21 | $9.06 | $9.18 | $8.93 | $8.98 | 105,300 | — | — | — | — | — |
| 2003-11-20 | $9.05 | $9.05 | $8.96 | $8.96 | 117,000 | — | — | — | — | — |
| 2003-11-19 | $8.97 | $9.11 | $8.97 | $9.05 | 212,600 | — | — | — | — | — |
| 2003-11-18 | $8.80 | $9.32 | $8.76 | $9.02 | 240,400 | — | — | — | — | — |
| 2003-11-17 | $9.20 | $9.20 | $8.60 | $8.70 | 239,500 | — | — | — | — | — |
| 2003-11-14 | $9.85 | $9.85 | $9.20 | $9.20 | 46,000 | — | — | — | — | — |
| 2003-11-13 | $9.90 | $9.90 | $9.67 | $9.81 | 30,700 | — | — | — | — | — |
| 2003-11-12 | $9.36 | $10.15 | $9.36 | $9.95 | 139,000 | — | — | — | — | — |
| 2003-11-11 | $9.23 | $9.44 | $8.92 | $9.26 | 97,400 | — | — | — | — | — |
| 2003-11-10 | $9.93 | $9.93 | $9.15 | $9.22 | 190,400 | — | — | — | — | — |
| 2003-11-07 | $10.05 | $10.10 | $9.88 | $9.90 | 89,200 | — | — | — | — | — |
| 2003-11-06 | $9.98 | $10.06 | $9.96 | $10.05 | 86,800 | — | — | — | — | — |
| 2003-11-05 | $10.05 | $10.10 | $9.95 | $10.00 | 117,300 | — | — | — | — | — |
| 2003-11-04 | $10.18 | $10.25 | $9.95 | $10.10 | 196,800 | — | — | — | — | — |
| 2003-11-03 | $10.10 | $10.28 | $9.94 | $10.15 | 105,500 | — | — | — | — | — |
| 2003-10-31 | $10.25 | $10.25 | $9.95 | $10.11 | 149,600 | — | — | — | — | — |
| 2003-10-30 | $10.09 | $10.22 | $9.97 | $10.19 | 192,400 | — | — | — | — | — |
| 2003-10-29 | $10.18 | $10.19 | $9.86 | $9.99 | 91,900 | — | — | — | — | — |
| 2003-10-28 | $10.20 | $10.26 | $9.98 | $10.25 | 120,400 | — | — | — | — | — |
| 2003-10-27 | $9.75 | $10.55 | $9.75 | $10.15 | 162,000 | — | — | — | — | — |
| 2003-10-24 | $10.20 | $10.22 | $9.65 | $9.67 | 98,300 | — | — | — | — | — |
| 2003-10-23 | $10.32 | $10.48 | $9.99 | $10.20 | 149,000 | — | — | — | — | — |
| 2003-10-22 | $10.35 | $10.53 | $10.30 | $10.35 | 86,800 | — | — | — | — | — |
| 2003-10-21 | $10.99 | $10.99 | $10.26 | $10.35 | 204,100 | — | — | — | — | — |
| 2003-10-20 | $10.97 | $11.04 | $10.90 | $10.98 | 108,900 | — | — | — | — | — |
| 2003-10-17 | $11.04 | $11.15 | $10.87 | $10.97 | 201,300 | — | — | — | — | — |
| 2003-10-16 | $11.03 | $11.60 | $10.66 | $11.06 | 304,100 | — | — | — | — | — |
| 2003-10-15 | $10.43 | $10.81 | $10.10 | $10.81 | 272,500 | — | — | — | — | — |
| 2003-10-14 | $10.38 | $10.50 | $10.21 | $10.36 | 57,100 | — | — | — | — | — |
| 2003-10-13 | $10.49 | $10.50 | $10.25 | $10.46 | 64,500 | — | — | — | — | — |
| 2003-10-10 | $10.60 | $10.95 | $10.40 | $10.59 | 163,500 | — | — | — | — | — |
| 2003-10-09 | $10.13 | $10.52 | $10.13 | $10.52 | 52,000 | — | — | — | — | — |
| 2003-10-08 | $10.94 | $10.94 | $9.97 | $10.22 | 138,800 | — | — | — | — | — |
| 2003-10-07 | $10.35 | $11.14 | $10.34 | $11.09 | 128,800 | — | — | — | — | — |
| 2003-10-06 | $10.05 | $10.40 | $10.03 | $10.40 | 40,600 | — | — | — | — | — |
| 2003-10-03 | $10.00 | $10.28 | $9.90 | $9.99 | 122,800 | — | — | — | — | — |
| 2003-10-02 | $9.94 | $10.00 | $9.81 | $9.94 | 60,900 | — | — | — | — | — |
| 2003-10-01 | $9.75 | $10.08 | $9.61 | $9.86 | 85,300 | — | — | — | — | — |
| 2003-09-30 | $9.89 | $9.92 | $9.56 | $9.65 | 88,400 | — | — | — | — | — |
| 2003-09-29 | $9.53 | $9.99 | $9.20 | $9.98 | 67,300 | — | — | — | — | — |
| 2003-09-26 | $9.95 | $9.95 | $9.55 | $9.60 | 60,900 | — | — | — | — | — |
| 2003-09-25 | $10.25 | $10.39 | $9.88 | $9.89 | 73,100 | — | — | — | — | — |
| 2003-09-24 | $10.78 | $10.98 | $9.83 | $10.30 | 91,100 | — | — | — | — | — |
| 2003-09-23 | $10.89 | $11.09 | $10.85 | $10.85 | 113,100 | — | — | — | — | — |
| 2003-09-22 | $11.08 | $11.32 | $10.80 | $10.83 | 136,100 | — | — | — | — | — |
| 2003-09-19 | $11.00 | $11.10 | $10.95 | $11.06 | 117,000 | — | — | — | — | — |
| 2003-09-18 | $11.26 | $11.26 | $10.91 | $11.00 | 61,300 | — | — | — | — | — |
| 2003-09-17 | $11.28 | $11.39 | $11.03 | $11.20 | 96,100 | — | — | — | — | — |
| 2003-09-16 | $10.64 | $11.32 | $10.55 | $11.20 | 392,700 | — | — | — | — | — |
| 2003-09-15 | $10.11 | $10.57 | $10.09 | $10.57 | 72,300 | — | — | — | — | — |
| 2003-09-12 | $9.64 | $10.15 | $9.25 | $10.10 | 132,400 | — | — | — | — | — |
| 2003-09-11 | $9.79 | $9.86 | $9.67 | $9.69 | 32,600 | — | — | — | — | — |
| 2003-09-10 | $9.63 | $10.11 | $9.58 | $9.75 | 119,200 | — | — | — | — | — |
| 2003-09-09 | $10.89 | $10.93 | $9.58 | $9.69 | 201,400 | — | — | — | — | — |
| 2003-09-08 | $10.55 | $10.95 | $10.51 | $10.94 | 62,400 | — | — | — | — | — |
| 2003-09-05 | $10.85 | $10.90 | $10.16 | $10.55 | 48,700 | — | — | — | — | — |
| 2003-09-04 | $10.95 | $11.08 | $10.63 | $10.85 | 90,200 | — | — | — | — | — |
| 2003-09-03 | $10.46 | $11.05 | $10.45 | $11.05 | 218,500 | — | — | — | — | — |
| 2003-09-02 | $10.65 | $10.71 | $10.33 | $10.44 | 83,300 | — | — | — | — | — |
| 2003-08-29 | $10.91 | $11.00 | $10.61 | $10.61 | 13,100 | — | — | — | — | — |
| 2003-08-28 | $10.57 | $10.93 | $10.52 | $10.93 | 48,300 | — | — | — | — | — |
| 2003-08-27 | $10.36 | $10.57 | $10.32 | $10.55 | 29,400 | — | — | — | — | — |
| 2003-08-26 | $10.61 | $10.65 | $10.40 | $10.40 | 27,700 | — | — | — | — | — |
| 2003-08-25 | $10.60 | $10.75 | $10.23 | $10.71 | 42,000 | — | — | — | — | — |
| 2003-08-22 | $11.00 | $11.00 | $10.47 | $10.62 | 24,200 | — | — | — | — | — |
| 2003-08-21 | $10.55 | $11.13 | $10.50 | $11.05 | 80,100 | — | — | — | — | — |
| 2003-08-20 | $10.70 | $10.70 | $10.40 | $10.48 | 57,200 | — | — | — | — | — |
| 2003-08-19 | $10.46 | $10.75 | $10.28 | $10.74 | 136,500 | — | — | — | — | — |
| 2003-08-18 | $10.48 | $10.48 | $10.30 | $10.44 | 35,700 | — | — | — | — | — |
| 2003-08-15 | $10.46 | $10.50 | $10.30 | $10.38 | 34,900 | — | — | — | — | — |
| 2003-08-14 | $10.08 | $10.44 | $9.98 | $10.44 | 80,400 | — | — | — | — | — |
| 2003-08-13 | $10.20 | $10.20 | $9.89 | $10.10 | 18,800 | — | — | — | — | — |
| 2003-08-12 | $9.90 | $10.24 | $9.89 | $10.23 | 77,500 | — | — | — | — | — |
| 2003-08-11 | $10.01 | $10.05 | $9.80 | $10.00 | 40,100 | — | — | — | — | — |
| 2003-08-08 | $10.05 | $10.42 | $9.99 | $10.00 | 35,000 | — | — | — | — | — |
| 2003-08-07 | $10.25 | $10.44 | $9.96 | $10.05 | 150,900 | — | — | — | — | — |
| 2003-08-06 | $10.18 | $10.48 | $9.79 | $10.21 | 170,300 | — | — | — | — | — |
| 2003-08-05 | $9.93 | $10.43 | $9.93 | $10.17 | 137,300 | — | — | — | — | — |
| 2003-08-04 | $10.15 | $10.60 | $9.19 | $9.83 | 111,800 | — | — | — | — | — |
| 2003-08-01 | $10.10 | $10.33 | $9.80 | $10.20 | 87,800 | — | — | — | — | — |
| 2003-07-31 | $10.00 | $10.32 | $9.75 | $10.15 | 80,000 | — | — | — | — | — |
| 2003-07-30 | $9.46 | $10.85 | $9.46 | $10.00 | 181,900 | — | — | — | — | — |
| 2003-07-29 | $9.25 | $9.48 | $9.18 | $9.46 | 72,600 | — | — | — | — | — |
| 2003-07-28 | $9.23 | $9.30 | $9.08 | $9.20 | 129,900 | — | — | — | — | — |
| 2003-07-25 | $9.25 | $9.26 | $8.82 | $9.18 | 61,500 | — | — | — | — | — |
| 2003-07-24 | $9.45 | $9.45 | $8.81 | $9.25 | 131,400 | — | — | — | — | — |
| 2003-07-23 | $9.43 | $9.58 | $8.95 | $9.45 | 159,100 | — | — | — | — | — |
| 2003-07-22 | $9.25 | $9.40 | $9.10 | $9.36 | 59,100 | — | — | — | — | — |
| 2003-07-21 | $9.49 | $9.52 | $8.80 | $9.25 | 114,200 | — | — | — | — | — |
| 2003-07-18 | $9.44 | $9.60 | $9.37 | $9.49 | 49,200 | — | — | — | — | — |
| 2003-07-17 | $9.81 | $9.90 | $9.54 | $9.59 | 110,900 | — | — | — | — | — |
| 2003-07-16 | $9.86 | $9.96 | $9.60 | $9.90 | 108,600 | — | — | — | — | — |
| 2003-07-15 | $9.62 | $10.00 | $9.60 | $9.90 | 95,500 | — | — | — | — | — |
| 2003-07-14 | $10.00 | $10.15 | $9.35 | $9.63 | 290,200 | — | — | — | — | — |
| 2003-07-11 | $11.00 | $11.45 | $9.95 | $9.95 | 583,500 | — | — | — | — | — |
| 2003-07-10 | $12.74 | $12.74 | $9.21 | $10.25 | 1,452,600 | — | — | — | — | — |
| 2003-07-09 | $13.70 | $13.74 | $12.10 | $12.74 | 443,100 | — | — | — | — | — |
| 2003-07-08 | $11.32 | $14.19 | $11.27 | $13.70 | 1,228,000 | — | — | — | — | — |
| 2003-07-07 | $10.81 | $11.32 | $10.40 | $11.32 | 229,100 | — | — | — | — | — |
| 2003-07-03 | $10.80 | $11.10 | $10.80 | $10.81 | 74,700 | — | — | — | — | — |
| 2003-07-02 | $10.06 | $11.10 | $10.06 | $11.07 | 194,800 | — | — | — | — | — |
| 2003-07-01 | $10.70 | $10.70 | $10.15 | $10.16 | 212,400 | — | — | — | — | — |
| 2003-06-30 | $10.10 | $11.04 | $10.10 | $10.69 | 1,189,200 | — | — | — | — | — |
| 2003-06-27 | $11.05 | $11.05 | $9.67 | $10.15 | 526,700 | — | — | — | — | — |
| 2003-06-26 | $9.50 | $11.40 | $8.40 | $11.05 | 1,207,000 | — | — | — | — | — |
| 2003-06-25 | $8.90 | $10.08 | $8.90 | $9.40 | 636,900 | — | — | — | — | — |
| 2003-06-24 | $7.87 | $9.02 | $7.74 | $8.91 | 575,300 | — | — | — | — | — |
| 2003-06-23 | $7.82 | $8.00 | $7.67 | $7.81 | 62,800 | — | — | — | — | — |
| 2003-06-20 | $7.62 | $7.90 | $7.56 | $7.82 | 57,300 | — | — | — | — | — |
| 2003-06-19 | $8.10 | $8.10 | $7.55 | $7.63 | 151,200 | — | — | — | — | — |
| 2003-06-18 | $7.57 | $8.04 | $7.56 | $8.01 | 150,500 | — | — | — | — | — |
| 2003-06-17 | $7.73 | $7.73 | $7.45 | $7.64 | 30,200 | — | — | — | — | — |
| 2003-06-16 | $7.60 | $7.82 | $7.57 | $7.78 | 118,200 | — | — | — | — | — |
| 2003-06-13 | $7.98 | $8.00 | $7.50 | $7.55 | 69,400 | — | — | — | — | — |
| 2003-06-12 | $7.99 | $8.27 | $7.61 | $7.93 | 199,900 | — | — | — | — | — |
| 2003-06-11 | $7.71 | $7.96 | $7.71 | $7.89 | 120,100 | — | — | — | — | — |
| 2003-06-10 | $7.42 | $7.91 | $7.40 | $7.66 | 105,800 | — | — | — | — | — |
| 2003-06-09 | $8.10 | $8.30 | $7.25 | $7.46 | 110,900 | — | — | — | — | — |
| 2003-06-06 | $8.16 | $8.55 | $8.08 | $8.08 | 73,500 | — | — | — | — | — |
| 2003-06-05 | $8.51 | $8.51 | $8.16 | $8.16 | 59,600 | — | — | — | — | — |
| 2003-06-04 | $8.42 | $8.68 | $8.42 | $8.58 | 114,800 | — | — | — | — | — |
| 2003-06-03 | $8.50 | $8.74 | $8.25 | $8.45 | 98,300 | — | — | — | — | — |
| 2003-06-02 | $8.40 | $8.60 | $8.39 | $8.60 | 80,900 | — | — | — | — | — |
| 2003-05-30 | $8.69 | $8.69 | $8.37 | $8.47 | 57,600 | — | — | — | — | — |
| 2003-05-29 | $8.80 | $8.95 | $8.63 | $8.69 | 229,200 | — | — | — | — | — |
| 2003-05-28 | $8.15 | $8.93 | $8.10 | $8.80 | 98,200 | — | — | — | — | — |
| 2003-05-27 | $7.84 | $8.23 | $7.82 | $8.16 | 118,500 | — | — | — | — | — |
| 2003-05-23 | $7.76 | $7.95 | $7.62 | $7.84 | 194,700 | — | — | — | — | — |
| 2003-05-22 | $8.75 | $8.75 | $7.67 | $7.80 | 313,600 | — | — | — | — | — |
| 2003-05-21 | $9.00 | $9.15 | $8.70 | $8.74 | 457,900 | — | — | — | — | — |
| 2003-05-20 | $8.84 | $8.99 | $8.75 | $8.99 | 85,500 | — | — | — | — | — |
| 2003-05-19 | $8.85 | $9.00 | $8.68 | $8.75 | 129,800 | — | — | — | — | — |
| 2003-05-16 | $8.93 | $8.99 | $8.67 | $8.75 | 133,000 | — | — | — | — | — |
| 2003-05-15 | $8.96 | $9.01 | $8.76 | $8.95 | 336,100 | — | — | — | — | — |
| 2003-05-14 | $8.96 | $9.03 | $8.70 | $8.96 | 266,000 | — | — | — | — | — |
| 2003-05-13 | $8.65 | $9.16 | $8.65 | $8.90 | 305,800 | — | — | — | — | — |
| 2003-05-12 | $8.38 | $8.70 | $8.25 | $8.65 | 200,700 | — | — | — | — | — |
| 2003-05-09 | $8.85 | $8.85 | $8.35 | $8.38 | 204,400 | — | — | — | — | — |
| 2003-05-08 | $8.00 | $8.54 | $7.99 | $8.50 | 290,700 | — | — | — | — | — |
| 2003-05-07 | $7.86 | $8.32 | $7.70 | $7.96 | 153,000 | — | — | — | — | — |
| 2003-05-06 | $7.40 | $7.96 | $7.32 | $7.80 | 218,500 | — | — | — | — | — |
| 2003-05-05 | $6.96 | $7.46 | $6.95 | $7.40 | 30,200 | — | — | — | — | — |
| 2003-05-02 | $6.90 | $7.02 | $6.90 | $6.96 | 106,700 | — | — | — | — | — |
| 2003-05-01 | $6.59 | $6.94 | $6.52 | $6.94 | 52,600 | — | — | — | — | — |
| 2003-04-30 | $6.75 | $6.75 | $6.51 | $6.59 | 28,800 | — | — | — | — | — |
| 2003-04-29 | $6.67 | $6.80 | $6.45 | $6.80 | 54,800 | — | — | — | — | — |
| 2003-04-28 | $6.50 | $6.85 | $6.33 | $6.84 | 116,200 | — | — | — | — | — |
| 2003-04-25 | $6.50 | $6.51 | $6.28 | $6.50 | 160,700 | — | — | — | — | — |
| 2003-04-24 | $5.18 | $6.50 | $5.15 | $6.40 | 330,000 | — | — | — | — | — |
| 2003-04-23 | $4.85 | $4.94 | $4.74 | $4.92 | 68,400 | — | — | — | — | — |
| 2003-04-22 | $4.55 | $4.87 | $4.50 | $4.85 | 59,900 | — | — | — | — | — |
| 2003-04-21 | $4.45 | $4.62 | $4.40 | $4.60 | 25,800 | — | — | — | — | — |
| 2003-04-17 | $4.25 | $4.50 | $4.21 | $4.50 | 25,300 | — | — | — | — | — |
| 2003-04-16 | $4.25 | $4.50 | $4.24 | $4.47 | 18,100 | — | — | — | — | — |
| 2003-04-15 | $4.35 | $4.44 | $4.35 | $4.36 | 24,800 | — | — | — | — | — |
| 2003-04-14 | $4.10 | $4.30 | $4.10 | $4.25 | 68,600 | — | — | — | — | — |
| 2003-04-11 | $4.20 | $4.24 | $4.19 | $4.20 | 18,400 | — | — | — | — | — |
| 2003-04-10 | $4.15 | $4.21 | $4.12 | $4.20 | 15,400 | — | — | — | — | — |
| 2003-04-09 | $4.09 | $4.18 | $4.07 | $4.15 | 31,400 | — | — | — | — | — |
| 2003-04-08 | $4.10 | $4.11 | $4.00 | $4.03 | 35,700 | — | — | — | — | — |
| 2003-04-07 | $4.02 | $4.18 | $4.02 | $4.15 | 24,800 | — | — | — | — | — |
| 2003-04-04 | $3.94 | $4.07 | $3.94 | $4.00 | 63,600 | — | — | — | — | — |
| 2003-04-03 | $4.06 | $4.06 | $3.93 | $3.93 | 8,700 | — | — | — | — | — |
| 2003-04-02 | $3.99 | $4.10 | $3.98 | $4.06 | 25,700 | — | — | — | — | — |
| 2003-04-01 | $3.99 | $3.99 | $3.86 | $3.96 | 44,100 | — | — | — | — | — |
| 2003-03-31 | $4.20 | $4.20 | $3.98 | $3.98 | 17,300 | — | — | — | — | — |
| 2003-03-28 | $3.75 | $4.01 | $3.75 | $4.01 | 21,900 | — | — | — | — | — |
| 2003-03-27 | $3.84 | $3.84 | $3.75 | $3.75 | 13,600 | — | — | — | — | — |
| 2003-03-26 | $3.87 | $3.88 | $3.80 | $3.84 | 27,100 | — | — | — | — | — |
| 2003-03-25 | $3.85 | $3.90 | $3.85 | $3.88 | 12,100 | — | — | — | — | — |
| 2003-03-24 | $4.02 | $4.05 | $3.80 | $3.85 | 43,800 | — | — | — | — | — |
| 2003-03-21 | $3.95 | $4.05 | $3.95 | $4.02 | 5,000 | — | — | — | — | — |
| 2003-03-20 | $4.08 | $4.10 | $3.95 | $3.95 | 27,500 | — | — | — | — | — |
| 2003-03-19 | $4.20 | $4.20 | $3.94 | $4.00 | 73,200 | — | — | — | — | — |
| 2003-03-18 | $4.24 | $4.24 | $4.10 | $4.12 | 34,900 | — | — | — | — | — |
| 2003-03-17 | $4.11 | $4.25 | $4.09 | $4.24 | 5,000 | — | — | — | — | — |
| 2003-03-14 | $4.30 | $4.30 | $4.12 | $4.12 | 44,400 | — | — | — | — | — |
| 2003-03-13 | $4.23 | $4.40 | $4.21 | $4.31 | 68,600 | — | — | — | — | — |
| 2003-03-12 | $3.84 | $4.16 | $3.83 | $4.15 | 70,400 | — | — | — | — | — |
| 2003-03-11 | $3.82 | $3.89 | $3.75 | $3.85 | 26,200 | — | — | — | — | — |
| 2003-03-10 | $4.10 | $4.10 | $3.77 | $3.77 | 18,000 | — | — | — | — | — |
| 2003-03-07 | $4.12 | $4.15 | $4.08 | $4.10 | 91,100 | — | — | — | — | — |
| 2003-03-06 | $4.09 | $4.16 | $4.08 | $4.14 | 46,600 | — | — | — | — | — |
| 2003-03-05 | $4.12 | $4.15 | $4.09 | $4.10 | 36,400 | — | — | — | — | — |
| 2003-03-04 | $4.09 | $4.12 | $4.05 | $4.12 | 9,200 | — | — | — | — | — |
| 2003-03-03 | $3.99 | $4.13 | $3.99 | $4.11 | 22,200 | — | — | — | — | — |
| 2003-02-28 | $4.10 | $4.11 | $3.98 | $3.99 | 90,700 | — | — | — | — | — |
| 2003-02-27 | $4.12 | $4.13 | $4.03 | $4.04 | 29,300 | — | — | — | — | — |
| 2003-02-26 | $4.22 | $4.22 | $4.10 | $4.12 | 26,700 | — | — | — | — | — |
| 2003-02-25 | $4.05 | $4.25 | $4.05 | $4.24 | 45,600 | — | — | — | — | — |
| 2003-02-24 | $4.07 | $4.11 | $4.07 | $4.11 | 9,700 | — | — | — | — | — |
| 2003-02-21 | $4.18 | $4.18 | $3.99 | $4.07 | 30,200 | — | — | — | — | — |
| 2003-02-20 | $4.05 | $4.25 | $4.02 | $4.24 | 299,200 | — | — | — | — | — |
| 2003-02-19 | $4.00 | $4.05 | $3.96 | $4.05 | 182,500 | — | — | — | — | — |
| 2003-02-18 | $4.00 | $4.02 | $3.92 | $4.02 | 47,700 | — | — | — | — | — |
| 2003-02-14 | $3.70 | $4.00 | $3.70 | $3.93 | 19,500 | — | — | — | — | — |
| 2003-02-13 | $4.00 | $4.05 | $3.50 | $3.80 | 78,000 | — | — | — | — | — |
| 2003-02-12 | $4.04 | $4.11 | $3.99 | $4.00 | 40,300 | — | — | — | — | — |
| 2003-02-11 | $4.16 | $4.16 | $4.07 | $4.08 | 34,200 | — | — | — | — | — |
| 2003-02-10 | $4.05 | $4.15 | $4.05 | $4.14 | 10,600 | — | — | — | — | — |
| 2003-02-07 | $4.00 | $4.08 | $4.00 | $4.05 | 83,400 | — | — | — | — | — |
| 2003-02-06 | $4.12 | $4.16 | $3.87 | $4.00 | 30,800 | — | — | — | — | — |
| 2003-02-05 | $4.18 | $4.21 | $4.10 | $4.14 | 97,300 | — | — | — | — | — |
| 2003-02-04 | $4.10 | $4.25 | $4.09 | $4.09 | 32,100 | — | — | — | — | — |
| 2003-02-03 | $3.99 | $4.11 | $3.99 | $4.10 | 11,900 | — | — | — | — | — |
| 2003-01-31 | $3.98 | $4.00 | $3.88 | $3.98 | 12,700 | — | — | — | — | — |
| 2003-01-30 | $4.01 | $4.04 | $3.92 | $3.99 | 38,900 | — | — | — | — | — |
| 2003-01-29 | $4.08 | $4.23 | $3.94 | $3.94 | 53,300 | — | — | — | — | — |
| 2003-01-28 | $4.00 | $4.05 | $3.87 | $4.03 | 30,100 | — | — | — | — | — |
| 2003-01-27 | $4.17 | $4.17 | $3.85 | $4.00 | 29,600 | — | — | — | — | — |
| 2003-01-24 | $4.25 | $4.28 | $4.20 | $4.22 | 13,600 | — | — | — | — | — |
| 2003-01-23 | $4.28 | $4.28 | $4.20 | $4.25 | 3,200 | — | — | — | — | — |
| 2003-01-22 | $4.52 | $4.53 | $4.26 | $4.34 | 19,900 | — | — | — | — | — |
| 2003-01-21 | $4.54 | $4.62 | $4.48 | $4.48 | 11,100 | — | — | — | — | — |
| 2003-01-17 | $4.42 | $4.55 | $4.42 | $4.55 | 13,400 | — | — | — | — | — |
| 2003-01-16 | $4.57 | $4.57 | $4.39 | $4.42 | 48,300 | — | — | — | — | — |
| 2003-01-15 | $4.40 | $4.59 | $4.38 | $4.56 | 27,600 | — | — | — | — | — |
| 2003-01-14 | $4.48 | $4.48 | $4.33 | $4.35 | 13,900 | — | — | — | — | — |
| 2003-01-13 | $4.70 | $4.72 | $4.48 | $4.48 | 25,200 | — | — | — | — | — |
| 2003-01-10 | $4.34 | $4.36 | $4.33 | $4.35 | 14,100 | — | — | — | — | — |
| 2003-01-09 | $4.23 | $4.37 | $4.23 | $4.34 | 59,600 | — | — | — | — | — |
| 2003-01-08 | $4.16 | $4.28 | $4.16 | $4.25 | 10,200 | — | — | — | — | — |
| 2003-01-07 | $4.00 | $4.15 | $3.94 | $4.15 | 26,900 | — | — | — | — | — |
| 2003-01-06 | $3.90 | $4.00 | $3.90 | $3.93 | 32,000 | — | — | — | — | — |
| 2003-01-03 | $3.99 | $4.01 | $3.95 | $4.00 | 41,900 | — | — | — | — | — |
| 2003-01-02 | $4.00 | $4.00 | $3.90 | $3.97 | 23,300 | — | — | — | — | — |
| 2002-12-31 | $3.98 | $4.00 | $3.98 | $4.00 | 20,100 | — | — | — | — | — |
| 2002-12-30 | $3.99 | $4.00 | $3.96 | $3.98 | 56,700 | — | — | — | — | — |
| 2002-12-27 | $3.98 | $4.05 | $3.91 | $4.00 | 82,800 | — | — | — | — | — |
| 2002-12-26 | $4.14 | $4.15 | $3.95 | $3.99 | 32,800 | — | — | — | — | — |
| 2002-12-24 | $4.00 | $4.15 | $3.96 | $4.15 | 27,700 | — | — | — | — | — |
| 2002-12-23 | $3.95 | $4.00 | $3.95 | $4.00 | 52,200 | — | — | — | — | — |
| 2002-12-20 | $3.85 | $3.99 | $3.85 | $3.98 | 24,300 | — | — | — | — | — |
| 2002-12-19 | $3.97 | $3.99 | $3.85 | $3.93 | 26,500 | — | — | — | — | — |
| 2002-12-18 | $4.22 | $4.23 | $4.00 | $4.00 | 78,800 | — | — | — | — | — |
| 2002-12-17 | $4.28 | $4.34 | $4.24 | $4.28 | 51,300 | — | — | — | — | — |
| 2002-12-16 | $4.34 | $4.35 | $4.23 | $4.28 | 51,900 | — | — | — | — | — |
| 2002-12-13 | $4.35 | $4.42 | $4.33 | $4.33 | 20,000 | — | — | — | — | — |
| 2002-12-12 | $4.42 | $4.47 | $4.40 | $4.40 | 27,900 | — | — | — | — | — |
| 2002-12-11 | $4.54 | $4.55 | $4.37 | $4.43 | 84,900 | — | — | — | — | — |
| 2002-12-10 | $4.36 | $4.55 | $4.30 | $4.54 | 47,200 | — | — | — | — | — |
| 2002-12-09 | $4.45 | $4.48 | $4.28 | $4.36 | 37,700 | — | — | — | — | — |
| 2002-12-06 | $4.18 | $4.55 | $4.15 | $4.55 | 72,300 | — | — | — | — | — |
| 2002-12-05 | $4.00 | $4.13 | $3.91 | $4.13 | 106,600 | — | — | — | — | — |
| 2002-12-04 | $3.70 | $3.83 | $3.70 | $3.78 | 63,200 | — | — | — | — | — |
| 2002-12-03 | $3.68 | $3.80 | $3.63 | $3.74 | 43,000 | — | — | — | — | — |
| 2002-12-02 | $3.60 | $3.78 | $3.60 | $3.72 | 89,600 | — | — | — | — | — |
| 2002-11-29 | $3.26 | $3.70 | $3.26 | $3.65 | 111,900 | — | — | — | — | — |
| 2002-11-27 | $3.11 | $3.30 | $3.11 | $3.25 | 19,600 | — | — | — | — | — |
| 2002-11-26 | $3.10 | $3.20 | $3.10 | $3.18 | 27,400 | — | — | — | — | — |
| 2002-11-25 | $3.11 | $3.27 | $3.10 | $3.15 | 100,600 | — | — | — | — | — |
| 2002-11-22 | $3.04 | $3.15 | $3.00 | $3.11 | 160,300 | — | — | — | — | — |
| 2002-11-21 | $2.77 | $3.08 | $2.77 | $3.08 | 328,000 | — | — | — | — | — |
| 2002-11-20 | $2.79 | $2.81 | $2.74 | $2.77 | 51,600 | — | — | — | — | — |
| 2002-11-19 | $2.76 | $2.80 | $2.76 | $2.79 | 17,700 | — | — | — | — | — |
| 2002-11-18 | $2.80 | $2.83 | $2.78 | $2.78 | 207,300 | — | — | — | — | — |
| 2002-11-15 | $2.70 | $2.75 | $2.69 | $2.75 | 80,600 | — | — | — | — | — |
| 2002-11-14 | $2.88 | $3.00 | $2.70 | $2.70 | 41,300 | — | — | — | — | — |
| 2002-11-13 | $2.90 | $2.93 | $2.85 | $2.85 | 24,800 | — | — | — | — | — |
| 2002-11-12 | $2.97 | $2.99 | $2.90 | $2.90 | 20,100 | — | — | — | — | — |
| 2002-11-11 | $3.09 | $3.09 | $2.95 | $2.95 | 25,800 | — | — | — | — | — |
| 2002-11-08 | $3.01 | $3.10 | $3.01 | $3.09 | 5,200 | — | — | — | — | — |
| 2002-11-07 | $3.01 | $3.10 | $2.96 | $3.03 | 25,100 | — | — | — | — | — |
| 2002-11-06 | $2.99 | $3.04 | $2.96 | $3.04 | 47,600 | — | — | — | — | — |
| 2002-11-05 | $2.95 | $3.03 | $2.95 | $2.97 | 29,200 | — | — | — | — | — |
| 2002-11-04 | $2.88 | $3.05 | $2.87 | $3.02 | 44,300 | — | — | — | — | — |
| 2002-11-01 | $2.85 | $2.89 | $2.78 | $2.87 | 23,300 | — | — | — | — | — |
| 2002-10-31 | $2.86 | $2.94 | $2.79 | $2.89 | 25,000 | — | — | — | — | — |
| 2002-10-30 | $2.79 | $2.81 | $2.70 | $2.76 | 23,000 | — | — | — | — | — |
| 2002-10-29 | $2.84 | $2.90 | $2.74 | $2.78 | 20,200 | — | — | — | — | — |
| 2002-10-28 | $2.70 | $2.88 | $2.70 | $2.80 | 18,300 | — | — | — | — | — |
| 2002-10-25 | $2.97 | $3.00 | $2.65 | $2.67 | 83,400 | — | — | — | — | — |
| 2002-10-24 | $2.95 | $3.00 | $2.87 | $2.98 | 55,300 | — | — | — | — | — |
| 2002-10-23 | $2.85 | $3.00 | $2.85 | $2.99 | 53,900 | — | — | — | — | — |
| 2002-10-22 | $3.18 | $3.18 | $2.91 | $2.93 | 36,600 | — | — | — | — | — |
| 2002-10-21 | $2.70 | $3.20 | $2.70 | $3.20 | 49,500 | — | — | — | — | — |
| 2002-10-18 | $2.40 | $2.65 | $2.38 | $2.65 | 57,100 | — | — | — | — | — |
| 2002-10-17 | $2.36 | $2.47 | $2.36 | $2.41 | 39,400 | — | — | — | — | — |
| 2002-10-16 | $2.31 | $2.40 | $2.31 | $2.36 | 51,600 | — | — | — | — | — |
| 2002-10-15 | $2.25 | $2.45 | $2.25 | $2.37 | 143,100 | — | — | — | — | — |
| 2002-10-14 | $2.28 | $2.33 | $2.16 | $2.27 | 33,200 | — | — | — | — | — |
| 2002-10-11 | $2.68 | $2.68 | $2.30 | $2.35 | 134,600 | — | — | — | — | — |
| 2002-10-10 | $2.95 | $2.95 | $2.70 | $2.74 | 34,500 | — | — | — | — | — |
| 2002-10-09 | $3.00 | $3.00 | $2.95 | $2.95 | 690,200 | — | — | — | — | — |
| 2002-10-08 | $3.05 | $3.10 | $3.00 | $3.00 | 100,600 | — | — | — | — | — |
| 2002-10-07 | $3.21 | $3.21 | $3.15 | $3.15 | 20,100 | — | — | — | — | — |
| 2002-10-04 | $3.34 | $3.34 | $3.21 | $3.22 | 30,400 | — | — | — | — | — |
| 2002-10-03 | $3.36 | $3.40 | $3.32 | $3.34 | 6,800 | — | — | — | — | — |
| 2002-10-02 | $3.45 | $3.45 | $3.30 | $3.36 | 21,400 | — | — | — | — | — |
| 2002-10-01 | $3.40 | $3.48 | $3.33 | $3.45 | 124,000 | — | — | — | — | — |
| 2002-09-30 | $3.36 | $3.43 | $3.31 | $3.43 | 18,900 | — | — | — | — | — |
| 2002-09-27 | $3.41 | $3.42 | $3.30 | $3.36 | 26,900 | — | — | — | — | — |
| 2002-09-26 | $3.33 | $3.43 | $3.33 | $3.43 | 35,000 | — | — | — | — | — |
| 2002-09-25 | $3.38 | $3.42 | $3.31 | $3.40 | 29,800 | — | — | — | — | — |
| 2002-09-24 | $3.50 | $3.53 | $3.31 | $3.39 | 101,700 | — | — | — | — | — |
| 2002-09-23 | $3.61 | $3.62 | $3.50 | $3.50 | 35,900 | — | — | — | — | — |
| 2002-09-20 | $3.54 | $3.69 | $3.51 | $3.62 | 27,400 | — | — | — | — | — |
| 2002-09-19 | $3.60 | $3.65 | $3.55 | $3.56 | 24,300 | — | — | — | — | — |
| 2002-09-18 | $3.80 | $3.80 | $3.60 | $3.62 | 96,800 | — | — | — | — | — |
| 2002-09-17 | $3.94 | $3.94 | $3.79 | $3.80 | 30,200 | — | — | — | — | — |
| 2002-09-16 | $4.00 | $4.00 | $3.85 | $3.94 | 31,000 | — | — | — | — | — |
| 2002-09-13 | $3.88 | $3.95 | $3.80 | $3.95 | 42,600 | — | — | — | — | — |
| 2002-09-12 | $4.03 | $4.03 | $3.85 | $3.88 | 51,300 | — | — | — | — | — |
| 2002-09-11 | $4.10 | $4.11 | $4.03 | $4.04 | 39,200 | — | — | — | — | — |
| 2002-09-10 | $4.02 | $4.19 | $4.01 | $4.07 | 18,700 | — | — | — | — | — |
| 2002-09-09 | $3.90 | $3.98 | $3.86 | $3.94 | 8,100 | — | — | — | — | — |
| 2002-09-06 | $3.96 | $3.96 | $3.85 | $3.90 | 15,300 | — | — | — | — | — |
| 2002-09-05 | $3.90 | $3.94 | $3.84 | $3.94 | 32,400 | — | — | — | — | — |
| 2002-09-04 | $3.88 | $3.95 | $3.88 | $3.90 | 58,400 | — | — | — | — | — |
| 2002-09-03 | $3.95 | $3.95 | $3.85 | $3.90 | 35,300 | — | — | — | — | — |
| 2002-08-30 | $3.94 | $3.98 | $3.90 | $3.94 | 19,800 | — | — | — | — | — |
| 2002-08-29 | $4.05 | $4.05 | $3.88 | $3.94 | 19,400 | — | — | — | — | — |
| 2002-08-28 | $3.98 | $4.06 | $3.90 | $4.05 | 44,800 | — | — | — | — | — |
| 2002-08-27 | $3.92 | $4.02 | $3.70 | $3.98 | 161,500 | — | — | — | — | — |
| 2002-08-26 | $4.15 | $4.15 | $3.90 | $3.90 | 95,700 | — | — | — | — | — |
| 2002-08-23 | $4.04 | $4.16 | $4.00 | $4.10 | 62,900 | — | — | — | — | — |
| 2002-08-22 | $4.25 | $4.25 | $4.00 | $4.03 | 81,700 | — | — | — | — | — |
| 2002-08-21 | $4.25 | $4.32 | $4.16 | $4.26 | 10,700 | — | — | — | — | — |
| 2002-08-20 | $4.30 | $4.30 | $4.15 | $4.29 | 72,400 | — | — | — | — | — |
| 2002-08-19 | $4.25 | $4.33 | $4.00 | $4.33 | 57,500 | — | — | — | — | — |
| 2002-08-16 | $4.25 | $4.35 | $4.21 | $4.25 | 18,200 | — | — | — | — | — |
| 2002-08-15 | $4.23 | $4.25 | $4.10 | $4.25 | 22,200 | — | — | — | — | — |
| 2002-08-14 | $4.40 | $4.40 | $4.01 | $4.24 | 110,000 | — | — | — | — | — |
| 2002-08-13 | $4.85 | $4.92 | $4.40 | $4.50 | 86,900 | — | — | — | — | — |
| 2002-08-12 | $4.95 | $5.00 | $4.81 | $4.95 | 96,700 | — | — | — | — | — |
| 2002-08-09 | $5.12 | $5.13 | $4.90 | $4.90 | 52,500 | — | — | — | — | — |
| 2002-08-08 | $5.10 | $5.15 | $5.06 | $5.12 | 15,600 | — | — | — | — | — |
| 2002-08-07 | $5.35 | $5.37 | $5.05 | $5.10 | 25,900 | — | — | — | — | — |
| 2002-08-06 | $5.12 | $5.42 | $5.07 | $5.42 | 30,800 | — | — | — | — | — |
| 2002-08-05 | $5.40 | $5.40 | $5.21 | $5.21 | 68,900 | — | — | — | — | — |
| 2002-08-02 | $5.61 | $5.62 | $5.39 | $5.48 | 47,300 | — | — | — | — | — |
| 2002-08-01 | $5.59 | $5.90 | $5.59 | $5.61 | 105,800 | — | — | — | — | — |
| 2002-07-31 | $5.50 | $5.59 | $5.05 | $5.59 | 137,600 | — | — | — | — | — |
| 2002-07-30 | $5.35 | $5.75 | $5.31 | $5.50 | 79,100 | — | — | — | — | — |
| 2002-07-29 | $5.10 | $5.29 | $5.10 | $5.25 | 53,100 | — | — | — | — | — |
| 2002-07-26 | $5.14 | $5.14 | $5.00 | $5.06 | 47,600 | — | — | — | — | — |
| 2002-07-25 | $5.10 | $5.19 | $5.01 | $5.14 | 72,600 | — | — | — | — | — |
| 2002-07-24 | $5.30 | $5.30 | $5.00 | $5.15 | 98,000 | — | — | — | — | — |
| 2002-07-23 | $5.20 | $5.40 | $5.20 | $5.40 | 51,600 | — | — | — | — | — |
| 2002-07-22 | $5.30 | $5.30 | $5.06 | $5.18 | 63,100 | — | — | — | — | — |
| 2002-07-19 | $5.47 | $5.47 | $5.31 | $5.38 | 88,400 | — | — | — | — | — |
| 2002-07-18 | $5.70 | $5.70 | $5.51 | $5.51 | 56,800 | — | — | — | — | — |
| 2002-07-17 | $5.62 | $5.75 | $5.62 | $5.70 | 131,200 | — | — | — | — | — |
| 2002-07-16 | $5.55 | $5.70 | $5.55 | $5.62 | 41,100 | — | — | — | — | — |
| 2002-07-15 | $5.53 | $5.66 | $5.51 | $5.55 | 52,700 | — | — | — | — | — |
| 2002-07-12 | $5.51 | $5.60 | $5.50 | $5.58 | 173,000 | — | — | — | — | — |
| 2002-07-11 | $5.80 | $5.81 | $5.50 | $5.51 | 171,300 | — | — | — | — | — |
| 2002-07-10 | $5.82 | $5.88 | $5.77 | $5.80 | 115,700 | — | — | — | — | — |
| 2002-07-09 | $5.75 | $5.88 | $5.75 | $5.80 | 132,400 | — | — | — | — | — |
| 2002-07-08 | $5.68 | $5.81 | $5.65 | $5.76 | 141,800 | — | — | — | — | — |
| 2002-07-05 | $5.70 | $5.74 | $4.65 | $5.71 | 47,700 | — | — | — | — | — |
| 2002-07-03 | $5.70 | $5.80 | $5.66 | $5.76 | 108,700 | — | — | — | — | — |
| 2002-07-02 | $5.70 | $6.00 | $5.47 | $5.77 | 173,400 | — | — | — | — | — |
| 2002-07-01 | $5.35 | $5.82 | $5.35 | $5.70 | 108,800 | — | — | — | — | — |
| 2002-06-28 | $5.65 | $5.72 | $5.25 | $5.25 | 319,500 | — | — | — | — | — |
| 2002-06-27 | $5.80 | $5.81 | $5.60 | $5.65 | 302,400 | — | — | — | — | — |
| 2002-06-26 | $5.80 | $5.80 | $5.47 | $5.75 | 174,500 | — | — | — | — | — |
| 2002-06-25 | $5.82 | $5.90 | $5.82 | $5.85 | 182,700 | — | — | — | — | — |
| 2002-06-24 | $5.81 | $5.82 | $5.73 | $5.82 | 172,000 | — | — | — | — | — |
| 2002-06-21 | $5.80 | $5.90 | $5.80 | $5.83 | 214,400 | — | — | — | — | — |
| 2002-06-20 | $5.85 | $5.90 | $5.65 | $5.81 | 229,500 | — | — | — | — | — |
| 2002-06-19 | $5.82 | $5.88 | $5.76 | $5.85 | 466,300 | — | — | — | — | — |
| 2002-06-18 | $5.65 | $6.00 | $5.65 | $5.85 | 1,232,700 | — | — | — | — | — |
| 2002-06-17 | $5.15 | $5.66 | $5.10 | $5.65 | 487,300 | — | — | — | — | — |
| 2002-06-14 | $5.04 | $5.15 | $5.00 | $5.15 | 574,600 | — | — | — | — | — |
| 2002-06-13 | $5.00 | $5.14 | $5.00 | $5.10 | 802,800 | — | — | — | — | — |
| 2002-06-12 | $5.30 | $5.30 | $4.82 | $5.00 | 565,400 | — | — | — | — | — |
| 2002-06-11 | $5.31 | $5.50 | $5.15 | $5.37 | 817,700 | — | — | — | — | — |
| 2002-06-10 | $5.70 | $5.70 | $5.15 | $5.31 | 1,421,100 | — | — | — | — | — |
| 2002-06-07 | $6.10 | $6.10 | $5.72 | $5.74 | 579,600 | — | — | — | — | — |
| 2002-06-06 | $6.80 | $6.84 | $6.05 | $6.09 | 662,300 | — | — | — | — | — |
| 2002-06-05 | $6.75 | $6.90 | $6.61 | $6.80 | 851,500 | — | — | — | — | — |
| 2002-06-04 | $7.00 | $7.13 | $6.50 | $6.85 | 888,000 | — | — | — | — | — |
| 2002-06-03 | $6.30 | $7.07 | $6.30 | $7.00 | 1,118,900 | — | — | — | — | — |
Close is split-adjusted to current shares. It is not dividend-adjusted: dividends are listed separately, so total return is (end price + dividends received − start price) ÷ start price, checkable by hand. Volume is as-traded.
Post Spin Analysis
⚠ Auto-generated profile — not editorially reviewed.
Identity and price performance are compiled automatically from our tracked universe. A reviewed in-depth profile is planned.