Expedia Group Inc EXPE
+511.2%vs Day 1Spinoff of Match Group Inc (MTCH) · Classic Spinoff · Spun Aug 9, 2005
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | August 9, 2005 |
| Days since spinoff | 7720 days · 7717 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | August 9, 2007 |
| Parent | Match Group Inc (MTCH) |
| Day-1 reaction | |
| Day 1 open | $46.54 |
| Day 1 return (open→close) | +2.5% |
| Day 1 price (close) | $47.70 |
| Day 1 range | $45.04 – $47.70 +5.9% spread |
| Day 1 low held? | Breached after 3 sessions to -73.4% below |
| Price levels | |
| Post-spin low (closing) | $12.10 on Nov 20, 2008 · 1199 days post-spin |
| Lowest traded | $12.00 on Nov 21, 2008 · 1200 days post-spin |
| Current price (Sep 25, 2026) | $264.17 |
| Returns | |
| Return vs Day 1 (close) | +511.2% |
| — range by day 1 entry theoretical bounds | +511.2% to +547.3% |
| Return vs post-spin low (price) | +2083.2% |
| Total return vs low incl. dividends since | +2309.4% |
| First-quarter return (≈90d) | -5.1% |
| 1-year return | -42.1% |
| 3-year return | -24.2% |
| 5-year return | +3.4% |
| Annualized return (CAGR) | +8.9% |
| Versus benchmarks | |
| S&P 500 over same window | +839.8% |
| Annualized excess vs S&P | -2.2% |
| Risk & recovery | |
| Max drawdown | -82.7% |
| Days to recover Day 1 | 113 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 119,996,452 |
| Treasury shares repurchased and held · Mar 31, 2026 | 185,460,000 |
| Diluted average shares the EPS denominator | 122,552,000 |
| Free float | 113,551,501 99% of shares outstanding |
| Held by institutions | 109% insiders 0.6% |
| Share count trend Jun 2025 → Jun 2026 | -3.6% net buyback |
| Volume & liquidity | |
| Traded per day 20-session median | $548M |
| Normal volume baseline | 754,425 shares · now 2.52x |
| Day 1 volume | 6.5x normal · first week 3.3x |
| Decay | half in 3 sessions · normal by 10 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. The Price line excludes dividends; Price + dividends adds the cash paid out, with no reinvestment assumed. Individual payments are listed in the table below. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data · splits & dividends marked
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $262.15 | $269.26 | $261.05 | $264.17 | 2,063,500 | 113,551,501 | 1.72% | $31.70B | — | — |
| 2026-09-24 | $260.55 | $268.14 | $256.50 | $261.75 | 2,276,100 | 113,551,501 | 1.90% | $31.41B | — | — |
| 2026-09-23 | $278.00 | $278.00 | $257.69 | $259.04 | 5,101,600 | 113,551,501 | 4.25% | $31.08B | — | — |
| 2026-09-22 | $285.25 | $287.12 | $263.18 | $280.70 | 6,267,500 | 113,551,501 | 5.22% | $33.68B | — | — |
| 2026-09-21 | $279.29 | $283.65 | $278.43 | $281.02 | 1,705,200 | 113,551,501 | 1.42% | $33.72B | — | — |
| 2026-09-18 | $284.44 | $287.49 | $276.68 | $279.35 | 3,348,000 | 113,551,501 | 2.79% | $33.52B | — | — |
| 2026-09-17 | $289.86 | $292.39 | $280.85 | $284.55 | 1,661,500 | 113,551,501 | 1.38% | $34.14B | — | — |
| 2026-09-16 | $290.28 | $291.77 | $286.37 | $286.97 | 1,956,000 | 113,551,501 | 1.63% | $34.44B | — | — |
| 2026-09-15 | $284.76 | $294.84 | $284.73 | $293.08 | 2,061,900 | 113,551,501 | 1.72% | $35.17B | — | — |
| 2026-09-14 | $284.60 | $292.92 | $281.81 | $287.86 | 1,728,200 | 113,551,501 | 1.44% | $34.54B | — | — |
| 2026-09-11 | $280.50 | $282.65 | $275.27 | $280.83 | 1,365,400 | 113,551,501 | 1.14% | $33.70B | — | — |
| 2026-09-10 | $269.60 | $283.72 | $267.82 | $276.88 | 1,801,900 | 113,551,501 | 1.50% | $33.22B | — | — |
| 2026-09-09 | $266.40 | $274.37 | $261.43 | $272.60 | 2,693,100 | 113,551,501 | 2.24% | $32.71B | — | — |
| 2026-09-08 | $296.50 | $296.50 | $271.66 | $274.55 | 3,439,800 | 113,551,501 | 2.87% | $32.95B | — | — |
| 2026-09-04 | $302.21 | $303.00 | $295.71 | $298.04 | 1,845,700 | 113,551,501 | 1.54% | $35.76B | — | — |
| 2026-09-03 | $310.22 | $314.13 | $301.88 | $303.14 | 1,608,400 | 113,551,501 | 1.34% | $36.38B | — | — |
| 2026-09-02 | $306.67 | $314.75 | $305.05 | $308.06 | 1,523,700 | 113,551,501 | 1.27% | $36.97B | — | — |
| 2026-09-01 | $313.25 | $315.35 | $302.79 | $304.23 | 2,346,500 | 113,551,501 | 1.96% | $36.51B | — | — |
| 2026-08-31 | $325.24 | $327.46 | $316.82 | $317.12 | 1,344,200 | 113,551,501 | 1.12% | $38.05B | — | — |
| 2026-08-28 | $319.39 | $329.72 | $316.26 | $329.44 | 969,200 | 113,551,501 | 0.81% | $39.53B | — | — |
| 2026-08-27 | $333.37 | $333.37 | $315.39 | $318.92 | 1,682,500 | 113,551,501 | 1.40% | $38.27B | $0.48 | — |
| 2026-08-26 | $339.00 | $342.00 | $333.22 | $333.44 | 1,185,500 | 113,551,501 | 0.99% | $40.01B | — | — |
| 2026-08-25 | $337.00 | $340.49 | $333.17 | $337.97 | 975,800 | 113,551,501 | 0.81% | $40.56B | — | — |
| 2026-08-24 | $323.55 | $341.09 | $323.55 | $339.13 | 1,563,400 | 113,551,501 | 1.30% | $40.69B | — | — |
| 2026-08-21 | $328.45 | $328.99 | $320.67 | $321.63 | 1,361,700 | 113,551,501 | 1.13% | $38.59B | — | — |
| 2026-08-20 | $326.68 | $328.62 | $322.76 | $324.17 | 934,200 | 113,551,501 | 0.78% | $38.90B | — | — |
| 2026-08-19 | $324.13 | $334.86 | $323.23 | $326.27 | 1,212,900 | 113,551,501 | 1.01% | $39.15B | — | — |
| 2026-08-18 | $316.77 | $327.89 | $316.74 | $321.42 | 1,014,200 | 113,551,501 | 0.85% | $38.57B | — | — |
| 2026-08-17 | $330.50 | $335.00 | $317.35 | $318.50 | 2,251,400 | 113,551,501 | 1.88% | $38.22B | — | — |
| 2026-08-14 | $329.01 | $333.24 | $327.88 | $332.69 | 1,334,000 | — | 1.11% | $39.92B | — | — |
| 2026-08-13 | $325.65 | $329.56 | $318.85 | $328.31 | 833,200 | — | 0.69% | $39.40B | — | — |
| 2026-08-12 | $320.13 | $329.26 | $316.09 | $325.57 | 1,631,600 | — | 1.36% | $39.07B | — | — |
| 2026-08-11 | $310.91 | $325.82 | $310.91 | $321.07 | 1,416,400 | — | 1.18% | $38.53B | — | — |
| 2026-08-10 | $307.53 | $314.39 | $304.20 | $314.01 | 1,356,200 | — | 1.13% | $37.68B | — | — |
| 2026-08-07 | $311.48 | $314.79 | $304.85 | $310.68 | 1,620,000 | — | 1.35% | $37.28B | — | — |
| 2026-08-06 | $325.00 | $331.31 | $305.92 | $306.57 | 2,334,900 | — | 1.95% | $36.79B | — | — |
| 2026-08-05 | $323.00 | $326.99 | $313.46 | $319.66 | 3,018,200 | — | 2.52% | $38.36B | — | — |
| 2026-08-04 | $300.08 | $312.75 | $298.70 | $312.06 | 2,207,200 | — | 1.84% | $37.45B | — | — |
| 2026-08-03 | $303.42 | $307.24 | $297.80 | $298.03 | 2,169,000 | — | 1.81% | $35.76B | — | — |
| 2026-07-31 | $290.44 | $297.37 | $287.65 | $294.74 | 1,124,600 | — | 0.94% | $35.37B | — | — |
| 2026-07-30 | $299.56 | $301.08 | $287.16 | $292.93 | 1,737,000 | — | 1.45% | $35.15B | — | — |
| 2026-07-29 | $291.54 | $312.40 | $290.64 | $304.27 | 2,495,400 | — | 2.08% | $36.51B | — | — |
| 2026-07-28 | $282.43 | $296.65 | $279.92 | $295.79 | 1,446,700 | — | 1.21% | $35.49B | — | — |
| 2026-07-27 | $265.01 | $280.76 | $265.01 | $278.37 | 1,273,000 | — | 1.06% | $33.40B | — | — |
| 2026-07-24 | $259.52 | $266.60 | $258.25 | $259.94 | 1,231,300 | — | 1.03% | $31.19B | — | — |
| 2026-07-23 | $257.10 | $260.20 | $251.12 | $257.61 | 1,213,700 | — | 1.01% | $30.91B | — | — |
| 2026-07-22 | $265.83 | $266.28 | $259.66 | $261.08 | 915,800 | — | 0.76% | $31.33B | — | — |
| 2026-07-21 | $264.11 | $268.99 | $260.25 | $264.94 | 1,975,200 | — | 1.65% | $31.79B | — | — |
| 2026-07-20 | $268.03 | $269.58 | $263.54 | $265.08 | 1,616,300 | — | 1.35% | $31.81B | — | — |
| 2026-07-17 | $269.31 | $273.00 | $264.60 | $268.77 | 1,596,700 | — | 1.33% | $32.25B | — | — |
| 2026-07-16 | $270.64 | $272.40 | $263.12 | $270.95 | 1,316,400 | — | 1.10% | $32.51B | — | — |
| 2026-07-15 | $266.67 | $271.64 | $263.84 | $267.11 | 1,373,200 | — | 1.14% | $32.05B | — | — |
| 2026-07-14 | $262.03 | $271.88 | $260.00 | $266.28 | 1,082,800 | — | 0.90% | $31.95B | — | — |
| 2026-07-13 | $270.62 | $274.69 | $263.50 | $265.63 | 1,605,800 | — | 1.34% | $31.87B | — | — |
| 2026-07-10 | $267.78 | $273.15 | $267.31 | $270.83 | 1,026,000 | — | 0.86% | $32.50B | — | — |
| 2026-07-09 | $259.60 | $268.51 | $253.66 | $267.78 | 2,322,300 | — | 1.94% | $32.13B | — | — |
| 2026-07-08 | $266.05 | $267.00 | $254.68 | $260.31 | 1,502,100 | — | 1.25% | $31.24B | — | — |
| 2026-07-07 | $271.54 | $275.81 | $268.67 | $269.87 | 1,239,300 | — | 1.03% | $32.38B | — | — |
| 2026-07-06 | $268.69 | $270.53 | $263.90 | $266.76 | 1,361,900 | — | 1.13% | $32.01B | — | — |
| 2026-07-02 | $265.57 | $269.39 | $263.25 | $268.69 | 1,247,100 | — | 1.04% | $32.24B | — | — |
| 2026-07-01 | $261.98 | $268.48 | $256.48 | $264.54 | 1,149,300 | — | 0.96% | $31.74B | — | — |
| 2026-06-30 | $260.69 | $262.32 | $253.85 | $255.88 | 1,310,600 | — | 1.09% | $30.70B | — | — |
| 2026-06-29 | $265.00 | $271.59 | $262.14 | $265.28 | 1,520,400 | — | 1.27% | $31.83B | — | — |
| 2026-06-26 | $250.12 | $264.79 | $249.28 | $262.80 | 2,154,200 | — | 1.80% | $31.54B | — | — |
| 2026-06-25 | $260.25 | $262.89 | $250.55 | $250.95 | 1,766,300 | — | 1.47% | $30.11B | — | — |
| 2026-06-24 | $248.45 | $270.51 | $247.81 | $262.15 | 3,038,300 | — | 2.53% | $31.46B | — | — |
| 2026-06-23 | $237.98 | $245.59 | $237.98 | $245.07 | 1,692,000 | — | 1.41% | $29.41B | — | — |
| 2026-06-22 | $239.68 | $242.45 | $232.52 | $238.02 | 1,581,400 | — | 1.32% | $28.56B | — | — |
| 2026-06-18 | $242.05 | $243.76 | $238.85 | $240.90 | 3,024,200 | — | 2.52% | $28.91B | — | — |
| 2026-06-17 | $241.88 | $244.36 | $238.81 | $239.47 | 1,174,300 | — | 0.98% | $28.74B | — | — |
| 2026-06-16 | $237.09 | $246.50 | $237.09 | $243.56 | 1,778,900 | — | 1.48% | $29.23B | — | — |
| 2026-06-15 | $229.90 | $239.49 | $229.23 | $236.98 | 1,675,300 | — | 1.40% | $28.44B | — | — |
| 2026-06-12 | $226.35 | $229.74 | $220.49 | $224.89 | 1,257,400 | — | 1.05% | $26.99B | — | — |
| 2026-06-11 | $218.70 | $224.97 | $216.18 | $224.66 | 1,158,600 | — | 0.97% | $26.96B | — | — |
| 2026-06-10 | $231.30 | $231.30 | $218.50 | $218.94 | 1,798,900 | — | 1.50% | $26.27B | — | — |
| 2026-06-09 | $225.90 | $234.84 | $225.90 | $231.06 | 1,481,100 | — | 1.23% | $27.73B | — | — |
| 2026-06-08 | $227.88 | $229.66 | $223.89 | $225.90 | 1,275,700 | — | 1.06% | $27.11B | — | — |
| 2026-06-05 | $228.00 | $234.45 | $227.18 | $228.88 | 1,838,200 | — | 1.53% | $27.47B | — | — |
| 2026-06-04 | $227.25 | $234.45 | $225.60 | $227.18 | 1,479,600 | — | 1.23% | $27.26B | — | — |
| 2026-06-03 | $225.25 | $228.38 | $223.36 | $225.41 | 1,602,700 | — | 1.34% | $27.05B | — | — |
| 2026-06-02 | $226.52 | $227.49 | $219.53 | $226.37 | 1,303,200 | — | 1.09% | $27.16B | — | — |
| 2026-06-01 | $228.48 | $230.31 | $221.54 | $228.37 | 1,483,300 | — | 1.24% | $27.40B | — | — |
| 2026-05-29 | $229.21 | $229.91 | $224.34 | $225.79 | 2,209,500 | — | 1.84% | $27.09B | — | — |
| 2026-05-28 | $226.39 | $229.17 | $223.23 | $227.55 | 975,300 | — | 0.81% | $27.31B | $0.48 | — |
| 2026-05-27 | $224.98 | $232.08 | $224.19 | $226.56 | 1,394,200 | — | 1.16% | $27.19B | — | — |
| 2026-05-26 | $213.95 | $223.59 | $213.69 | $222.97 | 1,610,800 | — | 1.34% | $26.76B | — | — |
| 2026-05-22 | $218.18 | $221.31 | $210.85 | $214.65 | 1,549,900 | — | 1.29% | $25.76B | — | — |
| 2026-05-21 | $214.00 | $219.24 | $210.01 | $218.12 | 1,282,800 | — | 1.07% | $26.17B | — | — |
| 2026-05-20 | $214.85 | $218.10 | $206.35 | $217.59 | 1,706,700 | — | 1.42% | $26.11B | — | — |
| 2026-05-19 | $216.49 | $223.78 | $213.35 | $215.00 | 1,838,200 | — | 1.53% | $25.80B | — | — |
| 2026-05-18 | $215.54 | $221.32 | $213.52 | $214.99 | 1,592,100 | — | 1.33% | $25.80B | — | — |
| 2026-05-15 | $216.50 | $221.16 | $215.07 | $217.73 | 1,379,800 | — | 1.15% | $26.13B | — | — |
| 2026-05-14 | $216.89 | $220.93 | $214.35 | $217.17 | 1,318,600 | — | 1.10% | $26.06B | — | — |
| 2026-05-13 | $219.28 | $221.26 | $214.51 | $217.55 | 1,973,800 | — | 1.64% | $26.11B | — | — |
| 2026-05-12 | $222.59 | $224.73 | $220.12 | $221.48 | 1,864,500 | — | 1.55% | $26.58B | — | — |
| 2026-05-11 | $224.93 | $230.83 | $219.44 | $221.46 | 2,937,500 | — | 2.45% | $26.58B | — | — |
| 2026-05-08 | $232.51 | $238.32 | $226.70 | $229.98 | 4,189,800 | — | 3.49% | $27.60B | — | — |
| 2026-05-07 | $247.22 | $255.05 | $244.04 | $252.79 | 3,292,400 | — | 2.74% | $30.33B | — | — |
| 2026-05-06 | $257.35 | $257.35 | $243.61 | $246.66 | 1,796,800 | — | 1.50% | $29.60B | — | — |
| 2026-05-05 | $248.21 | $251.35 | $244.75 | $248.65 | 1,029,000 | — | 0.86% | $29.84B | — | — |
| 2026-05-04 | $252.30 | $255.11 | $246.39 | $246.50 | 986,400 | — | 0.82% | $29.58B | — | — |
| 2026-05-01 | $250.52 | $252.89 | $247.07 | $251.84 | 711,400 | — | 0.59% | $30.22B | — | — |
| 2026-04-30 | $251.11 | $254.72 | $247.68 | $248.37 | 1,229,800 | — | 1.02% | $29.80B | — | — |
| 2026-04-29 | $234.40 | $252.02 | $233.50 | $250.57 | 2,029,600 | — | 1.69% | $30.07B | — | — |
| 2026-04-28 | $244.70 | $247.20 | $238.00 | $242.17 | 1,698,900 | — | 1.42% | $29.06B | — | — |
| 2026-04-27 | $247.84 | $252.54 | $244.86 | $245.22 | 1,195,800 | — | 1.00% | $29.43B | — | — |
| 2026-04-24 | $248.50 | $253.43 | $247.39 | $251.44 | 876,100 | — | 0.73% | $30.17B | — | — |
| 2026-04-23 | $256.50 | $257.50 | $246.27 | $250.37 | 1,697,300 | — | 1.41% | $30.04B | — | — |
| 2026-04-22 | $274.83 | $275.77 | $262.14 | $264.60 | 1,509,600 | — | 1.26% | $31.75B | — | — |
| 2026-04-21 | $273.81 | $279.76 | $271.12 | $273.80 | 1,535,100 | — | 1.28% | $32.86B | — | — |
| 2026-04-20 | $264.99 | $273.54 | $263.28 | $273.24 | 1,486,100 | — | 1.24% | $32.79B | — | — |
| 2026-04-17 | $262.21 | $269.65 | $260.65 | $265.84 | 1,882,500 | — | 1.57% | $31.90B | — | — |
| 2026-04-16 | $259.61 | $261.31 | $252.66 | $254.43 | 1,064,400 | — | 0.89% | $30.53B | — | — |
| 2026-04-15 | $249.29 | $259.50 | $248.70 | $257.44 | 1,426,600 | — | 1.19% | $30.89B | — | — |
| 2026-04-14 | $244.62 | $252.12 | $243.37 | $248.57 | 2,111,700 | — | 1.76% | $29.83B | — | — |
| 2026-04-13 | $226.97 | $240.37 | $224.73 | $240.21 | 2,101,800 | — | 1.75% | $28.83B | — | — |
| 2026-04-10 | $231.58 | $233.67 | $224.91 | $228.09 | 1,385,500 | — | 1.15% | $27.37B | — | — |
| 2026-04-09 | $234.97 | $235.73 | $225.63 | $230.26 | 1,549,300 | — | 1.29% | $27.63B | — | — |
| 2026-04-08 | $240.00 | $249.74 | $236.40 | $236.90 | 1,990,200 | — | 1.66% | $28.43B | — | — |
| 2026-04-07 | $226.62 | $229.90 | $223.32 | $224.30 | 1,979,700 | — | 1.65% | $26.92B | — | — |
| 2026-04-06 | $225.54 | $229.28 | $223.52 | $229.04 | 1,384,300 | — | 1.15% | $27.48B | — | — |
| 2026-04-02 | $220.77 | $230.53 | $218.65 | $225.30 | 1,642,800 | — | 1.37% | $27.04B | — | — |
| 2026-04-01 | $232.66 | $234.64 | $220.67 | $227.67 | 1,623,100 | — | 1.35% | $27.32B | — | — |
| 2026-03-31 | $228.95 | $234.06 | $223.90 | $230.89 | 1,939,100 | — | 1.62% | $27.71B | — | — |
| 2026-03-30 | $235.18 | $236.43 | $225.66 | $226.51 | 1,568,900 | — | 1.28% | $27.75B | — | — |
| 2026-03-27 | $233.32 | $234.26 | $221.30 | $225.81 | 1,165,000 | — | 0.95% | $27.66B | — | — |
| 2026-03-26 | $232.98 | $238.16 | $230.73 | $232.84 | 1,189,900 | — | 0.97% | $28.52B | — | — |
| 2026-03-25 | $237.34 | $245.54 | $230.60 | $236.26 | 1,508,300 | — | 1.23% | $28.94B | — | — |
| 2026-03-24 | $235.23 | $237.90 | $227.70 | $236.99 | 1,704,300 | — | 1.39% | $29.03B | — | — |
| 2026-03-23 | $238.95 | $242.08 | $234.14 | $236.65 | 1,992,300 | — | 1.63% | $28.99B | — | — |
| 2026-03-20 | $238.53 | $238.93 | $230.35 | $235.18 | 4,867,000 | — | 3.97% | $28.81B | — | — |
| 2026-03-19 | $232.79 | $244.06 | $232.79 | $239.41 | 1,741,900 | — | 1.42% | $29.33B | — | — |
| 2026-03-18 | $236.89 | $242.30 | $234.95 | $240.04 | 1,357,100 | — | 1.11% | $29.40B | — | — |
| 2026-03-17 | $236.19 | $247.86 | $235.66 | $241.25 | 2,047,300 | — | 1.67% | $29.55B | — | — |
| 2026-03-16 | $229.36 | $233.80 | $229.16 | $231.46 | 1,539,800 | — | 1.26% | $28.35B | — | — |
| 2026-03-13 | $229.74 | $234.27 | $226.40 | $228.37 | 1,197,000 | — | 0.98% | $27.98B | — | — |
| 2026-03-12 | $228.02 | $230.98 | $226.34 | $227.65 | 1,283,700 | — | 1.05% | $27.89B | — | — |
| 2026-03-11 | $232.96 | $237.32 | $224.13 | $230.35 | 1,601,000 | — | 1.31% | $28.22B | — | — |
| 2026-03-10 | $240.83 | $241.00 | $226.25 | $231.66 | 2,382,800 | — | 1.95% | $28.38B | — | — |
| 2026-03-09 | $243.36 | $245.78 | $229.83 | $241.54 | 3,042,400 | — | 2.48% | $29.59B | — | — |
| 2026-03-06 | $243.11 | $251.92 | $238.18 | $249.62 | 3,619,300 | — | 2.95% | $30.58B | — | — |
| 2026-03-05 | $235.00 | $252.23 | $235.00 | $251.54 | 8,058,400 | — | 6.58% | $30.81B | $0.48 | — |
| 2026-03-04 | $218.32 | $224.88 | $217.01 | $221.73 | 2,443,000 | — | 1.99% | $27.16B | — | — |
| 2026-03-03 | $205.96 | $217.74 | $205.45 | $215.14 | 2,090,400 | — | 1.71% | $26.35B | — | — |
| 2026-03-02 | $208.31 | $215.84 | $203.18 | $213.24 | 3,179,300 | — | 2.60% | $26.12B | — | — |
| 2026-02-27 | $209.91 | $217.62 | $207.65 | $215.69 | 3,820,900 | — | 3.12% | $26.42B | — | — |
| 2026-02-26 | $204.94 | $218.36 | $204.90 | $217.93 | 4,058,300 | — | 3.31% | $26.70B | — | — |
| 2026-02-25 | $202.16 | $204.66 | $197.83 | $203.74 | 2,988,000 | — | 2.44% | $24.96B | — | — |
| 2026-02-24 | $190.18 | $199.49 | $189.84 | $198.12 | 3,597,700 | — | 2.94% | $24.27B | — | — |
| 2026-02-23 | $199.95 | $200.37 | $185.34 | $188.51 | 4,790,800 | — | 3.91% | $23.09B | — | — |
| 2026-02-20 | $199.86 | $206.53 | $196.51 | $203.48 | 3,601,300 | — | 2.94% | $24.93B | — | — |
| 2026-02-19 | $201.71 | $201.71 | $192.92 | $199.76 | 5,044,900 | — | 4.12% | $24.47B | — | — |
| 2026-02-18 | $199.01 | $207.22 | $197.99 | $203.79 | 4,171,600 | — | 3.41% | $24.96B | — | — |
| 2026-02-17 | $212.01 | $212.17 | $198.33 | $200.42 | 5,687,600 | — | 4.64% | $24.55B | — | — |
| 2026-02-13 | $212.00 | $218.92 | $203.93 | $212.67 | 6,149,000 | — | 5.02% | $26.05B | — | — |
| 2026-02-12 | $239.39 | $248.15 | $219.64 | $227.24 | 6,143,500 | — | 5.02% | $27.84B | — | — |
| 2026-02-11 | $241.56 | $245.84 | $233.16 | $233.60 | 3,380,700 | — | 2.76% | $28.62B | — | — |
| 2026-02-10 | $235.90 | $248.69 | $234.11 | $241.54 | 3,326,400 | — | 2.72% | $29.59B | — | — |
| 2026-02-09 | $235.25 | $241.48 | $234.57 | $236.45 | 2,957,200 | — | 2.41% | $28.96B | — | — |
| 2026-02-06 | $232.55 | $239.37 | $231.81 | $236.85 | 3,285,500 | — | 2.68% | $29.01B | — | — |
| 2026-02-05 | $235.68 | $240.68 | $229.91 | $231.30 | 2,490,700 | — | 2.03% | $28.33B | — | — |
| 2026-02-04 | $233.01 | $237.61 | $221.93 | $236.48 | 4,455,800 | — | 3.64% | $28.97B | — | — |
| 2026-02-03 | $275.53 | $280.51 | $230.78 | $234.46 | 6,845,300 | — | 5.59% | $28.72B | — | — |
| 2026-02-02 | $269.47 | $279.22 | $269.03 | $276.67 | 2,202,000 | — | 1.80% | $33.89B | — | — |
| 2026-01-30 | $272.77 | $272.98 | $262.36 | $264.84 | 1,855,100 | — | 1.51% | $32.44B | — | — |
| 2026-01-29 | $267.94 | $276.54 | $267.49 | $272.77 | 2,166,000 | — | 1.77% | $33.41B | — | — |
| 2026-01-28 | $266.74 | $272.21 | $265.54 | $265.76 | 1,500,600 | — | 1.22% | $32.56B | — | — |
| 2026-01-27 | $268.61 | $271.60 | $265.65 | $266.74 | 2,137,800 | — | 1.75% | $32.68B | — | — |
| 2026-01-26 | $272.60 | $274.16 | $268.70 | $269.49 | 1,873,400 | — | 1.53% | $33.01B | — | — |
| 2026-01-23 | $276.46 | $279.61 | $269.48 | $271.14 | 1,577,700 | — | 1.29% | $33.21B | — | — |
| 2026-01-22 | $273.99 | $283.70 | $273.92 | $279.66 | 1,867,400 | — | 1.52% | $34.26B | — | — |
| 2026-01-21 | $270.82 | $274.55 | $265.01 | $271.56 | 2,396,000 | — | 1.96% | $33.27B | — | — |
| 2026-01-20 | $276.74 | $279.13 | $271.40 | $272.15 | 2,341,400 | — | 1.91% | $33.34B | — | — |
| 2026-01-16 | $294.03 | $295.32 | $284.22 | $285.11 | 1,631,200 | — | 1.33% | $34.93B | — | — |
| 2026-01-15 | $291.70 | $297.24 | $291.70 | $294.28 | 1,321,100 | — | 1.08% | $36.05B | — | — |
| 2026-01-14 | $299.06 | $299.52 | $281.45 | $290.76 | 1,824,500 | — | 1.49% | $35.62B | — | — |
| 2026-01-13 | $291.53 | $300.31 | $291.00 | $299.97 | 1,314,700 | — | 1.07% | $36.75B | — | — |
| 2026-01-12 | $293.28 | $294.14 | $288.63 | $291.53 | 1,239,100 | — | 1.01% | $35.71B | — | — |
| 2026-01-09 | $303.30 | $303.80 | $294.51 | $296.33 | 1,144,200 | — | 0.93% | $36.30B | — | — |
| 2026-01-08 | $297.22 | $302.35 | $295.00 | $301.31 | 1,651,900 | — | 1.35% | $36.91B | — | — |
| 2026-01-07 | $297.90 | $300.46 | $295.69 | $297.18 | 1,364,000 | — | 1.11% | $36.40B | — | — |
| 2026-01-06 | $286.94 | $300.00 | $286.94 | $299.21 | 1,817,900 | — | 1.48% | $36.65B | — | — |
| 2026-01-05 | $282.94 | $289.51 | $277.25 | $287.47 | 1,127,700 | — | 0.92% | $35.21B | — | — |
| 2026-01-02 | $283.02 | $284.16 | $278.33 | $282.94 | 1,927,600 | — | 1.57% | $34.66B | — | — |
| 2025-12-31 | $284.55 | $286.46 | $282.43 | $283.31 | 946,800 | — | 0.77% | $34.71B | — | — |
| 2025-12-30 | $286.64 | $288.13 | $284.81 | $285.00 | 767,700 | — | 0.62% | $35.07B | — | — |
| 2025-12-29 | $286.46 | $288.00 | $285.33 | $286.82 | 971,900 | — | 0.79% | $35.29B | — | — |
| 2025-12-26 | $287.00 | $289.32 | $286.48 | $287.56 | 534,000 | — | 0.43% | $35.38B | — | — |
| 2025-12-24 | $287.35 | $288.79 | $286.15 | $286.57 | 324,600 | — | 0.26% | $35.26B | — | — |
| 2025-12-23 | $288.41 | $291.36 | $287.46 | $288.23 | 1,184,900 | — | 0.96% | $35.46B | — | — |
| 2025-12-22 | $291.58 | $291.58 | $286.19 | $289.29 | 1,154,400 | — | 0.94% | $35.59B | — | — |
| 2025-12-19 | $286.63 | $292.42 | $286.01 | $289.25 | 3,050,400 | — | 2.48% | $35.59B | — | — |
| 2025-12-18 | $287.43 | $289.89 | $284.71 | $285.59 | 2,012,000 | — | 1.64% | $35.14B | — | — |
| 2025-12-17 | $282.97 | $287.33 | $280.23 | $282.82 | 1,759,200 | — | 1.43% | $34.80B | — | — |
| 2025-12-16 | $283.46 | $289.99 | $281.88 | $285.02 | 2,476,000 | — | 2.01% | $35.07B | — | — |
| 2025-12-15 | $277.02 | $287.48 | $276.07 | $283.45 | 2,158,100 | — | 1.75% | $34.88B | — | — |
| 2025-12-12 | $281.49 | $282.53 | $273.77 | $274.21 | 1,490,300 | — | 1.21% | $33.74B | — | — |
| 2025-12-11 | $273.56 | $282.96 | $273.19 | $281.15 | 2,309,300 | — | 1.88% | $34.59B | — | — |
| 2025-12-10 | $263.25 | $275.40 | $262.38 | $274.07 | 2,539,800 | — | 2.06% | $33.72B | — | — |
| 2025-12-09 | $264.41 | $265.41 | $261.03 | $261.27 | 1,272,300 | — | 1.03% | $32.15B | — | — |
| 2025-12-08 | $263.63 | $265.84 | $260.26 | $264.41 | 1,824,500 | — | 1.48% | $32.53B | — | — |
| 2025-12-05 | $260.02 | $266.06 | $258.51 | $263.43 | 1,754,300 | — | 1.43% | $32.41B | — | — |
| 2025-12-04 | $260.67 | $263.63 | $257.63 | $258.38 | 1,816,700 | — | 1.48% | $31.79B | — | — |
| 2025-12-03 | $263.93 | $266.00 | $260.57 | $262.42 | 1,255,900 | — | 1.02% | $32.29B | — | — |
| 2025-12-02 | $260.00 | $264.40 | $255.80 | $263.70 | 2,654,000 | — | 2.16% | $32.45B | — | — |
| 2025-12-01 | $254.50 | $259.38 | $253.34 | $258.95 | 1,402,300 | — | 1.14% | $31.86B | — | — |
| 2025-11-28 | $257.73 | $258.51 | $254.73 | $255.69 | 774,100 | — | 0.63% | $31.46B | — | — |
| 2025-11-26 | $257.53 | $259.87 | $256.60 | $257.62 | 1,246,700 | — | 1.01% | $31.70B | — | — |
| 2025-11-25 | $251.67 | $258.83 | $250.52 | $258.14 | 3,152,600 | — | 2.56% | $31.76B | — | — |
| 2025-11-24 | $247.90 | $252.30 | $247.49 | $249.14 | 2,911,600 | — | 2.37% | $30.65B | — | — |
| 2025-11-21 | $238.76 | $248.95 | $237.69 | $247.49 | 4,870,500 | — | 3.96% | $30.45B | — | — |
| 2025-11-20 | $242.51 | $243.67 | $234.34 | $234.77 | 1,894,000 | — | 1.54% | $28.89B | — | — |
| 2025-11-19 | $240.77 | $244.13 | $238.02 | $239.96 | 2,068,300 | — | 1.68% | $29.52B | $0.40 | — |
| 2025-11-18 | $242.02 | $247.80 | $239.78 | $240.00 | 3,029,300 | — | 2.46% | $29.53B | — | — |
| 2025-11-17 | $263.79 | $266.20 | $241.50 | $244.16 | 5,045,100 | — | 4.10% | $30.04B | — | — |
| 2025-11-14 | $266.75 | $267.90 | $260.36 | $264.66 | 2,112,400 | — | 1.72% | $32.56B | — | — |
| 2025-11-13 | $272.80 | $279.61 | $266.20 | $267.35 | 2,659,400 | — | 2.16% | $32.89B | — | — |
| 2025-11-12 | $268.20 | $277.23 | $267.08 | $273.65 | 2,684,200 | — | 2.18% | $33.67B | — | — |
| 2025-11-11 | $268.00 | $269.39 | $264.15 | $265.32 | 2,398,500 | — | 1.95% | $32.64B | — | — |
| 2025-11-10 | $262.30 | $270.22 | $260.58 | $268.04 | 3,311,600 | — | 2.69% | $32.98B | — | — |
| 2025-11-07 | $247.00 | $264.20 | $245.77 | $258.25 | 7,653,600 | — | 6.22% | $31.77B | — | — |
| 2025-11-06 | $215.18 | $222.52 | $213.15 | $219.70 | 4,325,100 | — | 3.52% | $27.03B | — | — |
| 2025-11-05 | $210.48 | $215.56 | $208.44 | $213.81 | 1,678,300 | — | 1.36% | $26.31B | — | — |
| 2025-11-04 | $213.69 | $216.88 | $210.39 | $212.13 | 1,528,400 | — | 1.24% | $26.10B | — | — |
| 2025-11-03 | $218.86 | $219.62 | $210.01 | $215.61 | 1,895,300 | — | 1.54% | $26.53B | — | — |
| 2025-10-31 | $220.29 | $222.67 | $217.31 | $220.00 | 1,314,800 | — | 1.07% | $27.07B | — | — |
| 2025-10-30 | $219.25 | $224.53 | $218.04 | $220.47 | 1,249,100 | — | 1.02% | $27.13B | — | — |
| 2025-10-29 | $229.04 | $229.27 | $216.27 | $219.76 | 1,932,300 | — | 1.57% | $27.04B | — | — |
| 2025-10-28 | $221.07 | $226.38 | $219.30 | $225.30 | 1,526,100 | — | 1.24% | $27.72B | — | — |
| 2025-10-27 | $219.18 | $223.81 | $218.95 | $222.50 | 1,382,000 | — | 1.12% | $27.38B | — | — |
| 2025-10-24 | $217.13 | $220.00 | $215.09 | $218.85 | 1,228,000 | — | 1.00% | $26.93B | — | — |
| 2025-10-23 | $225.24 | $228.95 | $213.55 | $215.65 | 2,677,500 | — | 2.18% | $26.53B | — | — |
| 2025-10-22 | $225.40 | $227.87 | $224.12 | $226.39 | 1,310,000 | — | 1.06% | $27.85B | — | — |
| 2025-10-21 | $217.94 | $227.32 | $217.94 | $226.14 | 1,611,900 | — | 1.31% | $27.82B | — | — |
| 2025-10-20 | $215.40 | $219.76 | $215.40 | $218.25 | 989,200 | — | 0.80% | $26.85B | — | — |
| 2025-10-17 | $213.76 | $216.59 | $212.61 | $214.76 | 1,617,500 | — | 1.31% | $26.42B | — | — |
| 2025-10-16 | $218.27 | $219.58 | $210.70 | $213.57 | 1,846,500 | — | 1.50% | $26.28B | — | — |
| 2025-10-15 | $224.75 | $225.29 | $215.19 | $218.43 | 2,547,300 | — | 2.07% | $26.88B | — | — |
| 2025-10-14 | $212.12 | $224.56 | $212.12 | $223.12 | 1,453,900 | — | 1.18% | $27.45B | — | — |
| 2025-10-13 | $212.55 | $216.87 | $211.21 | $215.64 | 1,497,500 | — | 1.22% | $26.53B | — | — |
| 2025-10-10 | $215.50 | $218.02 | $209.80 | $210.33 | 1,304,900 | — | 1.06% | $25.88B | — | — |
| 2025-10-09 | $214.71 | $216.99 | $213.25 | $216.81 | 1,206,700 | — | 0.98% | $26.68B | — | — |
| 2025-10-08 | $217.74 | $217.74 | $212.37 | $212.41 | 1,170,200 | — | 0.95% | $26.13B | — | — |
| 2025-10-07 | $223.25 | $223.46 | $211.39 | $216.16 | 1,810,500 | — | 1.47% | $26.60B | — | — |
| 2025-10-06 | $220.31 | $240.98 | $216.84 | $223.83 | 3,741,900 | — | 3.04% | $27.54B | — | — |
| 2025-10-03 | $218.68 | $223.28 | $216.05 | $219.23 | 1,801,200 | — | 1.46% | $26.97B | — | — |
| 2025-10-02 | $218.40 | $218.40 | $211.51 | $217.69 | 2,065,500 | — | 1.68% | $26.78B | — | — |
| 2025-10-01 | $214.03 | $218.71 | $212.55 | $217.95 | 1,954,100 | — | 1.59% | $26.82B | — | — |
| 2025-09-30 | $220.55 | $221.69 | $210.27 | $213.75 | 2,587,500 | — | 2.10% | $26.30B | — | — |
| 2025-09-29 | $224.50 | $224.97 | $220.16 | $220.51 | 1,605,100 | — | 1.29% | $27.45B | — | — |
| 2025-09-26 | $216.07 | $223.94 | $215.96 | $222.87 | 1,153,900 | — | 0.93% | $27.75B | — | — |
| 2025-09-25 | $214.63 | $217.46 | $212.54 | $215.19 | 1,585,400 | — | 1.27% | $26.79B | — | — |
| 2025-09-24 | $222.31 | $223.27 | $217.63 | $217.83 | 1,327,100 | — | 1.07% | $27.12B | — | — |
| 2025-09-23 | $222.76 | $225.43 | $219.40 | $221.22 | 1,482,200 | — | 1.19% | $27.54B | — | — |
| 2025-09-22 | $222.71 | $224.21 | $219.02 | $223.51 | 1,842,600 | — | 1.48% | $27.83B | — | — |
| 2025-09-19 | $223.45 | $225.10 | $219.94 | $222.43 | 3,560,000 | — | 2.86% | $27.69B | — | — |
| 2025-09-18 | $226.04 | $226.99 | $221.24 | $221.92 | 1,682,500 | — | 1.35% | $27.63B | — | — |
| 2025-09-17 | $224.98 | $228.18 | $222.97 | $225.18 | 1,186,800 | — | 0.95% | $28.03B | — | — |
| 2025-09-16 | $227.96 | $228.71 | $222.76 | $224.98 | 1,506,100 | — | 1.21% | $28.01B | — | — |
| 2025-09-15 | $222.35 | $229.00 | $221.25 | $228.24 | 2,734,000 | — | 2.20% | $28.41B | — | — |
| 2025-09-12 | $221.36 | $223.22 | $219.55 | $222.19 | 970,100 | — | 0.78% | $27.66B | — | — |
| 2025-09-11 | $216.23 | $222.10 | $215.98 | $221.36 | 1,049,900 | — | 0.84% | $27.56B | — | — |
| 2025-09-10 | $217.19 | $218.52 | $212.30 | $215.49 | 1,076,100 | — | 0.86% | $26.83B | — | — |
| 2025-09-09 | $217.11 | $218.00 | $215.87 | $217.70 | 1,168,500 | — | 0.94% | $27.10B | — | — |
| 2025-09-08 | $214.87 | $217.78 | $214.04 | $217.20 | 1,358,700 | — | 1.09% | $27.04B | — | — |
| 2025-09-05 | $215.92 | $219.10 | $211.53 | $214.95 | 1,353,200 | — | 1.09% | $26.76B | — | — |
| 2025-09-04 | $213.46 | $217.00 | $212.49 | $216.52 | 1,103,700 | — | 0.89% | $26.96B | — | — |
| 2025-09-03 | $212.40 | $214.80 | $210.03 | $212.54 | 1,191,300 | — | 0.96% | $26.46B | — | — |
| 2025-09-02 | $209.83 | $212.72 | $209.01 | $212.12 | 1,120,700 | — | 0.90% | $26.41B | — | — |
| 2025-08-29 | $215.00 | $216.21 | $213.50 | $214.80 | 1,255,300 | — | 1.01% | $26.74B | — | — |
| 2025-08-28 | $212.92 | $215.27 | $210.28 | $214.71 | 1,419,900 | — | 1.14% | $26.73B | $0.40 | — |
| 2025-08-27 | $213.63 | $214.87 | $211.22 | $212.21 | 1,389,800 | — | 1.12% | $26.42B | — | — |
| 2025-08-26 | $213.00 | $214.46 | $211.88 | $213.63 | 1,651,400 | — | 1.33% | $26.60B | — | — |
| 2025-08-25 | $214.84 | $216.00 | $211.75 | $213.35 | 1,581,300 | — | 1.27% | $26.56B | — | — |
| 2025-08-22 | $206.06 | $216.60 | $204.79 | $214.81 | 2,218,500 | — | 1.78% | $26.74B | — | — |
| 2025-08-21 | $205.31 | $206.19 | $204.17 | $205.35 | 1,134,300 | — | 0.91% | $25.56B | — | — |
| 2025-08-20 | $206.98 | $207.50 | $204.03 | $205.68 | 1,350,800 | — | 1.09% | $25.61B | — | — |
| 2025-08-19 | $205.95 | $209.55 | $204.64 | $208.04 | 1,726,900 | — | 1.39% | $25.90B | — | — |
| 2025-08-18 | $206.98 | $207.95 | $205.48 | $206.67 | 1,470,300 | — | 1.18% | $25.73B | — | — |
| 2025-08-15 | $208.66 | $210.49 | $207.00 | $207.44 | 1,602,900 | — | 1.29% | $25.82B | — | — |
| 2025-08-14 | $208.99 | $210.83 | $206.82 | $207.20 | 2,379,500 | — | 1.91% | $25.79B | — | — |
| 2025-08-13 | $204.00 | $210.28 | $202.52 | $209.68 | 2,411,800 | — | 1.94% | $26.10B | — | — |
| 2025-08-12 | $193.31 | $203.44 | $192.83 | $203.19 | 2,430,200 | — | 1.95% | $25.30B | — | — |
| 2025-08-11 | $193.43 | $198.16 | $192.32 | $192.63 | 2,348,900 | — | 1.89% | $23.98B | — | — |
| 2025-08-08 | $211.60 | $213.00 | $191.15 | $195.26 | 6,980,100 | — | 5.61% | $24.31B | — | — |
| 2025-08-07 | $184.50 | $188.17 | $181.58 | $187.61 | 4,382,900 | — | 3.52% | $23.36B | — | — |
| 2025-08-06 | $182.76 | $185.62 | $182.15 | $185.14 | 1,797,500 | — | 1.44% | $23.05B | — | — |
| 2025-08-05 | $185.80 | $186.41 | $180.43 | $181.84 | 1,582,100 | — | 1.27% | $22.64B | — | — |
| 2025-08-04 | $179.73 | $185.64 | $179.61 | $184.99 | 1,496,600 | — | 1.20% | $23.03B | — | — |
| 2025-08-01 | $177.27 | $178.25 | $174.05 | $178.06 | 1,674,200 | — | 1.34% | $22.17B | — | — |
| 2025-07-31 | $180.34 | $183.34 | $179.46 | $180.22 | 1,308,200 | — | 1.05% | $22.44B | — | — |
| 2025-07-30 | $179.88 | $182.04 | $177.24 | $179.79 | 1,993,400 | — | 1.60% | $22.38B | — | — |
| 2025-07-29 | $187.35 | $188.48 | $182.59 | $182.81 | 1,262,400 | — | 1.01% | $22.76B | — | — |
| 2025-07-28 | $187.53 | $188.85 | $186.12 | $187.16 | 1,302,200 | — | 1.05% | $23.30B | — | — |
| 2025-07-25 | $192.09 | $192.58 | $186.89 | $187.34 | 1,419,300 | — | 1.14% | $23.32B | — | — |
| 2025-07-24 | $192.37 | $193.79 | $189.83 | $190.48 | 1,944,400 | — | 1.56% | $23.71B | — | — |
| 2025-07-23 | $190.15 | $192.31 | $189.16 | $192.19 | 1,260,600 | — | 1.01% | $23.93B | — | — |
| 2025-07-22 | $185.41 | $190.89 | $185.14 | $189.44 | 1,398,400 | — | 1.12% | $23.58B | — | — |
| 2025-07-21 | $185.18 | $186.62 | $184.00 | $185.47 | 1,196,200 | — | 0.96% | $23.09B | — | — |
| 2025-07-18 | $183.51 | $185.06 | $182.00 | $184.93 | 1,155,100 | — | 0.93% | $23.02B | — | — |
| 2025-07-17 | $178.28 | $183.03 | $177.62 | $182.08 | 1,324,000 | — | 1.06% | $22.67B | — | — |
| 2025-07-16 | $179.90 | $180.40 | $177.00 | $178.30 | 1,148,700 | — | 0.92% | $22.20B | — | — |
| 2025-07-15 | $183.50 | $183.73 | $178.56 | $178.99 | 1,615,600 | — | 1.30% | $22.28B | — | — |
| 2025-07-14 | $183.64 | $184.75 | $182.21 | $183.56 | 1,089,700 | — | 0.88% | $22.85B | — | — |
| 2025-07-11 | $182.82 | $185.86 | $180.81 | $183.64 | 1,265,700 | — | 1.02% | $22.86B | — | — |
| 2025-07-10 | $179.26 | $186.16 | $179.05 | $182.97 | 2,147,800 | — | 1.73% | $22.78B | — | — |
| 2025-07-09 | $179.00 | $180.44 | $175.66 | $176.09 | 1,272,300 | — | 1.02% | $21.92B | — | — |
| 2025-07-08 | $178.69 | $181.22 | $177.47 | $177.55 | 1,284,700 | — | 1.03% | $22.10B | — | — |
| 2025-07-07 | $176.40 | $179.50 | $175.71 | $177.80 | 1,388,100 | — | 1.12% | $22.13B | — | — |
| 2025-07-03 | $171.27 | $178.62 | $171.27 | $176.48 | 1,429,400 | — | 1.15% | $21.97B | — | — |
| 2025-07-02 | $174.12 | $174.12 | $169.23 | $171.01 | 1,644,800 | — | 1.32% | $21.29B | — | — |
| 2025-07-01 | $168.00 | $174.90 | $167.35 | $174.04 | 2,617,900 | — | 2.10% | $21.67B | — | — |
| 2025-06-30 | $170.81 | $171.60 | $167.99 | $168.68 | 1,461,600 | — | 1.17% | $21.00B | — | — |
| 2025-06-27 | $167.12 | $171.12 | $166.22 | $170.76 | 1,867,900 | — | — | — | — | — |
| 2025-06-26 | $166.81 | $167.65 | $165.55 | $166.80 | 1,903,300 | — | — | — | — | — |
| 2025-06-25 | $167.80 | $168.78 | $164.47 | $165.75 | 2,178,000 | — | — | — | — | — |
| 2025-06-24 | $167.81 | $170.33 | $167.24 | $169.22 | 1,750,800 | — | — | — | — | — |
| 2025-06-23 | $163.58 | $166.51 | $160.00 | $165.82 | 1,532,300 | — | — | — | — | — |
| 2025-06-20 | $164.08 | $165.35 | $163.35 | $164.88 | 2,560,600 | — | — | — | — | — |
| 2025-06-18 | $161.90 | $164.16 | $161.90 | $162.46 | 1,232,200 | — | — | — | — | — |
| 2025-06-17 | $162.57 | $164.76 | $161.29 | $161.99 | 1,397,900 | — | — | — | — | — |
| 2025-06-16 | $168.33 | $169.34 | $164.47 | $164.61 | 2,100,400 | — | — | — | — | — |
| 2025-06-13 | $168.23 | $169.70 | $164.50 | $165.63 | 1,404,100 | — | — | — | — | — |
| 2025-06-12 | $172.06 | $172.60 | $170.32 | $171.70 | 1,033,700 | — | — | — | — | — |
| 2025-06-11 | $175.52 | $175.98 | $172.63 | $173.32 | 1,104,900 | — | — | — | — | — |
| 2025-06-10 | $177.46 | $177.46 | $172.67 | $174.06 | 1,344,800 | — | — | — | — | — |
| 2025-06-09 | $176.74 | $177.91 | $176.00 | $176.62 | 1,098,000 | — | — | — | — | — |
| 2025-06-06 | $175.04 | $176.78 | $171.30 | $176.55 | 1,822,600 | — | — | — | — | — |
| 2025-06-05 | $171.00 | $174.91 | $170.30 | $173.38 | 1,902,400 | — | — | — | — | — |
| 2025-06-04 | $168.46 | $170.77 | $167.83 | $169.82 | 1,866,400 | — | — | — | — | — |
| 2025-06-03 | $167.00 | $170.49 | $165.03 | $168.62 | 1,841,800 | — | — | — | — | — |
| 2025-06-02 | $165.17 | $167.68 | $163.22 | $167.17 | 1,501,400 | — | — | — | — | — |
| 2025-05-30 | $164.36 | $167.00 | $163.91 | $166.75 | 2,138,500 | — | — | — | — | — |
| 2025-05-29 | $169.50 | $171.79 | $163.64 | $165.65 | 1,664,000 | — | — | — | $0.40 | — |
| 2025-05-28 | $165.18 | $168.18 | $164.77 | $167.69 | 1,575,800 | — | — | — | — | — |
| 2025-05-27 | $161.25 | $165.44 | $161.01 | $164.99 | 2,173,600 | — | — | — | — | — |
| 2025-05-23 | $156.69 | $160.05 | $156.18 | $158.98 | 1,269,800 | — | — | — | — | — |
| 2025-05-22 | $158.99 | $161.42 | $156.05 | $160.72 | 2,635,300 | — | — | — | — | — |
| 2025-05-21 | $160.95 | $164.10 | $158.45 | $159.34 | 1,973,700 | — | — | — | — | — |
| 2025-05-20 | $164.16 | $165.32 | $160.85 | $162.52 | 4,099,100 | — | — | — | — | — |
| 2025-05-19 | $164.07 | $166.29 | $163.69 | $165.49 | 1,825,500 | — | — | — | — | — |
| 2025-05-16 | $164.97 | $167.09 | $164.30 | $166.66 | 1,759,800 | — | — | — | — | — |
| 2025-05-15 | $169.15 | $170.18 | $165.62 | $166.21 | 1,797,100 | — | — | — | — | — |
| 2025-05-14 | $169.92 | $171.88 | $168.70 | $169.22 | 2,124,500 | — | — | — | — | — |
| 2025-05-13 | $168.58 | $173.66 | $167.42 | $169.37 | 2,875,600 | — | — | — | — | — |
| 2025-05-12 | $164.23 | $169.12 | $163.30 | $167.25 | 3,188,400 | — | — | — | — | — |
| 2025-05-09 | $152.59 | $158.61 | $148.55 | $156.66 | 6,379,500 | — | — | — | — | — |
| 2025-05-08 | $168.50 | $172.89 | $167.50 | $168.99 | 3,648,300 | — | — | — | — | — |
| 2025-05-07 | $165.00 | $170.23 | $164.70 | $166.56 | 2,206,900 | — | — | — | — | — |
| 2025-05-06 | $164.14 | $166.93 | $163.80 | $164.73 | 1,729,600 | — | — | — | — | — |
| 2025-05-05 | $160.21 | $166.90 | $159.01 | $165.62 | 1,796,400 | — | — | — | — | — |
| 2025-05-02 | $160.21 | $162.36 | $157.80 | $161.79 | 2,694,300 | — | — | — | — | — |
| 2025-05-01 | $159.75 | $162.11 | $157.72 | $157.96 | 2,251,900 | — | — | — | — | — |
| 2025-04-30 | $151.14 | $157.48 | $144.69 | $156.93 | 2,838,400 | — | — | — | — | — |
| 2025-04-29 | $161.04 | $162.14 | $157.65 | $160.15 | 2,204,900 | — | — | — | — | — |
| 2025-04-28 | $160.45 | $162.54 | $158.75 | $161.24 | 1,470,900 | — | — | — | — | — |
| 2025-04-25 | $159.17 | $160.52 | $158.19 | $160.11 | 1,020,700 | — | — | — | — | — |
| 2025-04-24 | $154.70 | $160.16 | $153.22 | $159.55 | 1,366,100 | — | — | — | — | — |
| 2025-04-23 | $158.50 | $163.75 | $155.07 | $156.27 | 1,493,800 | — | — | — | — | — |
| 2025-04-22 | $149.42 | $154.00 | $147.14 | $152.93 | 1,484,500 | — | — | — | — | — |
| 2025-04-21 | $149.07 | $150.43 | $144.20 | $146.67 | 1,411,500 | — | — | — | — | — |
| 2025-04-17 | $154.57 | $154.57 | $148.45 | $151.15 | 2,152,300 | — | — | — | — | — |
| 2025-04-16 | $150.02 | $155.52 | $149.99 | $152.57 | 2,198,100 | — | — | — | — | — |
| 2025-04-15 | $150.29 | $153.67 | $149.99 | $151.59 | 1,427,300 | — | — | — | — | — |
| 2025-04-14 | $154.58 | $154.58 | $147.07 | $149.23 | 1,854,000 | — | — | — | — | — |
| 2025-04-11 | $149.70 | $151.38 | $144.33 | $150.53 | 3,124,000 | — | — | — | — | — |
| 2025-04-10 | $155.42 | $156.18 | $146.03 | $149.52 | 2,806,100 | — | — | — | — | — |
| 2025-04-09 | $136.13 | $163.39 | $136.13 | $161.68 | 5,720,900 | — | — | — | — | — |
| 2025-04-08 | $145.55 | $149.50 | $134.25 | $136.63 | 3,555,300 | — | — | — | — | — |
| 2025-04-07 | $135.03 | $149.13 | $130.01 | $139.82 | 4,698,500 | — | — | — | — | — |
| 2025-04-04 | $144.97 | $146.75 | $139.17 | $141.86 | 4,650,800 | — | — | — | — | — |
| 2025-04-03 | $158.95 | $160.06 | $152.19 | $152.37 | 3,400,900 | — | — | — | — | — |
| 2025-04-02 | $165.56 | $169.20 | $165.20 | $167.85 | 1,915,900 | — | — | — | — | — |
| 2025-04-01 | $166.42 | $168.04 | $162.67 | $167.70 | 2,324,600 | — | — | — | — | — |
| 2025-03-31 | $165.43 | $168.44 | $160.76 | $168.10 | 2,405,300 | — | — | — | — | — |
| 2025-03-28 | $167.89 | $170.49 | $165.70 | $168.10 | 1,807,200 | — | — | — | — | — |
| 2025-03-27 | $172.34 | $172.63 | $165.06 | $169.07 | 2,219,300 | — | — | — | — | — |
| 2025-03-26 | $176.98 | $178.50 | $172.38 | $173.43 | 1,578,900 | — | — | — | — | — |
| 2025-03-25 | $178.43 | $179.70 | $174.31 | $176.86 | 1,820,600 | — | — | — | — | — |
| 2025-03-24 | $177.56 | $178.56 | $174.59 | $178.29 | 1,948,600 | — | — | — | — | — |
| 2025-03-21 | $172.15 | $174.40 | $170.06 | $173.81 | 4,416,400 | — | — | — | — | — |
| 2025-03-20 | $170.81 | $176.28 | $170.81 | $173.09 | 2,404,700 | — | — | — | — | — |
| 2025-03-19 | $165.38 | $174.99 | $165.38 | $172.48 | 2,219,900 | — | — | — | — | — |
| 2025-03-18 | $166.51 | $169.24 | $164.14 | $165.16 | 1,869,800 | — | — | — | — | — |
| 2025-03-17 | $164.29 | $167.80 | $162.82 | $166.36 | 1,974,100 | — | — | — | — | — |
| 2025-03-14 | $160.50 | $163.10 | $159.25 | $162.11 | 1,879,400 | — | — | — | — | — |
| 2025-03-13 | $162.02 | $163.13 | $156.57 | $157.11 | 2,167,000 | — | — | — | — | — |
| 2025-03-12 | $166.19 | $166.19 | $159.60 | $162.52 | 2,589,800 | — | — | — | — | — |
| 2025-03-11 | $171.86 | $171.86 | $159.45 | $163.75 | 6,657,700 | — | — | — | — | — |
| 2025-03-10 | $180.82 | $180.82 | $173.80 | $176.60 | 1,901,400 | — | — | — | — | — |
| 2025-03-07 | $185.54 | $186.06 | $179.17 | $184.33 | 2,258,900 | — | — | — | — | — |
| 2025-03-06 | $186.67 | $189.62 | $183.33 | $184.07 | 1,629,500 | — | — | — | $0.40 | — |
| 2025-03-05 | $189.70 | $192.23 | $187.77 | $190.99 | 1,429,200 | — | — | — | — | — |
| 2025-03-04 | $190.84 | $192.55 | $183.55 | $188.70 | 3,048,000 | — | — | — | — | — |
| 2025-03-03 | $198.48 | $199.99 | $192.31 | $193.50 | 2,080,500 | — | — | — | — | — |
| 2025-02-28 | $193.75 | $197.98 | $192.80 | $197.96 | 1,686,300 | — | — | — | — | — |
| 2025-02-27 | $199.73 | $201.00 | $193.31 | $193.55 | 1,443,100 | — | — | — | — | — |
| 2025-02-26 | $202.00 | $204.15 | $198.15 | $199.54 | 1,520,500 | — | — | — | — | — |
| 2025-02-25 | $199.99 | $201.50 | $196.36 | $199.76 | 2,494,800 | — | — | — | — | — |
| 2025-02-24 | $198.76 | $200.78 | $195.32 | $199.97 | 2,625,700 | — | — | — | — | — |
| 2025-02-21 | $206.77 | $207.42 | $192.87 | $196.81 | 2,559,600 | — | — | — | — | — |
| 2025-02-20 | $206.00 | $206.78 | $201.05 | $205.14 | 1,464,700 | — | — | — | — | — |
| 2025-02-19 | $203.71 | $207.27 | $200.35 | $206.52 | 1,942,100 | — | — | — | — | — |
| 2025-02-18 | $200.59 | $204.30 | $200.14 | $204.21 | 1,564,100 | — | — | — | — | — |
| 2025-02-14 | $205.00 | $205.05 | $201.17 | $202.38 | 1,312,600 | — | — | — | — | — |
| 2025-02-13 | $204.00 | $204.04 | $200.82 | $203.20 | 1,706,000 | — | — | — | — | — |
| 2025-02-12 | $197.55 | $203.79 | $195.99 | $202.61 | 2,153,200 | — | — | — | — | — |
| 2025-02-11 | $200.82 | $202.52 | $195.40 | $197.19 | 3,609,700 | — | — | — | — | — |
| 2025-02-10 | $204.50 | $207.73 | $200.05 | $203.00 | 3,187,900 | — | — | — | — | — |
| 2025-02-07 | $194.72 | $205.12 | $194.06 | $202.37 | 9,383,500 | — | — | — | — | — |
| 2025-02-06 | $169.64 | $175.41 | $169.59 | $172.57 | 3,907,800 | — | — | — | — | — |
| 2025-02-05 | $170.60 | $172.34 | $168.00 | $169.73 | 1,686,900 | — | — | — | — | — |
| 2025-02-04 | $169.36 | $170.28 | $167.37 | $168.47 | 1,661,800 | — | — | — | — | — |
| 2025-02-03 | $165.22 | $171.57 | $165.22 | $169.62 | 1,767,300 | — | — | — | — | — |
| 2025-01-31 | $171.67 | $173.38 | $170.11 | $170.95 | 1,701,200 | — | — | — | — | — |
| 2025-01-30 | $172.82 | $173.65 | $170.21 | $171.95 | 1,805,500 | — | — | — | — | — |
| 2025-01-29 | $171.74 | $171.74 | $168.38 | $171.27 | 1,355,700 | — | — | — | — | — |
| 2025-01-28 | $170.28 | $172.87 | $167.76 | $171.77 | 1,498,900 | — | — | — | — | — |
| 2025-01-27 | $170.71 | $174.42 | $168.40 | $169.11 | 1,808,500 | — | — | — | — | — |
| 2025-01-24 | $176.90 | $177.19 | $169.22 | $171.23 | 2,203,300 | — | — | — | — | — |
| 2025-01-23 | $173.46 | $180.77 | $168.16 | $176.89 | 3,728,400 | — | — | — | — | — |
| 2025-01-22 | $181.80 | $182.35 | $172.84 | $173.65 | 3,050,100 | — | — | — | — | — |
| 2025-01-21 | $189.05 | $189.50 | $178.80 | $181.40 | 2,033,400 | — | — | — | — | — |
| 2025-01-17 | $190.00 | $191.11 | $185.66 | $187.28 | 1,909,800 | — | — | — | — | — |
| 2025-01-16 | $186.02 | $188.95 | $184.92 | $188.67 | 958,000 | — | — | — | — | — |
| 2025-01-15 | $186.52 | $187.14 | $185.51 | $186.52 | 1,278,900 | — | — | — | — | — |
| 2025-01-14 | $182.00 | $184.85 | $181.50 | $183.19 | 1,017,500 | — | — | — | — | — |
| 2025-01-13 | $179.20 | $181.33 | $177.41 | $181.30 | 1,099,400 | — | — | — | — | — |
| 2025-01-10 | $182.26 | $182.26 | $179.33 | $180.20 | 1,488,600 | — | — | — | — | — |
| 2025-01-08 | $180.96 | $183.29 | $180.00 | $182.62 | 940,900 | — | — | — | — | — |
| 2025-01-07 | $184.65 | $186.94 | $181.06 | $182.33 | 1,164,900 | — | — | — | — | — |
| 2025-01-06 | $188.00 | $188.00 | $182.75 | $184.99 | 1,346,400 | — | — | — | — | — |
| 2025-01-03 | $185.61 | $187.09 | $184.31 | $186.09 | 902,800 | — | — | — | — | — |
| 2025-01-02 | $187.38 | $187.90 | $183.00 | $185.33 | 919,100 | — | — | — | — | — |
| 2024-12-31 | $187.15 | $189.56 | $186.06 | $186.33 | 1,067,600 | — | — | — | — | — |
| 2024-12-30 | $183.00 | $186.85 | $182.62 | $186.49 | 1,568,000 | — | — | — | — | — |
| 2024-12-27 | $187.81 | $190.10 | $184.70 | $186.11 | 1,395,000 | — | — | — | — | — |
| 2024-12-26 | $189.72 | $190.29 | $188.50 | $190.12 | 879,500 | — | — | — | — | — |
| 2024-12-24 | $189.26 | $190.24 | $188.25 | $189.68 | 366,200 | — | — | — | — | — |
| 2024-12-23 | $186.24 | $189.47 | $183.38 | $188.84 | 1,461,500 | — | — | — | — | — |
| 2024-12-20 | $177.38 | $185.52 | $177.38 | $184.75 | 4,134,800 | — | — | — | — | — |
| 2024-12-19 | $179.00 | $180.65 | $176.79 | $179.41 | 1,494,900 | — | — | — | — | — |
| 2024-12-18 | $187.09 | $187.17 | $176.06 | $176.23 | 2,143,800 | — | — | — | — | — |
| 2024-12-17 | $181.65 | $182.08 | $179.47 | $180.64 | 1,167,600 | — | — | — | — | — |
| 2024-12-16 | $181.38 | $183.95 | $178.01 | $182.59 | 1,143,900 | — | — | — | — | — |
| 2024-12-13 | $184.22 | $184.98 | $182.24 | $183.00 | 871,800 | — | — | — | — | — |
| 2024-12-12 | $189.72 | $190.63 | $184.47 | $184.56 | 1,235,400 | — | — | — | — | — |
| 2024-12-11 | $188.75 | $191.31 | $188.75 | $190.29 | 888,200 | — | — | — | — | — |
| 2024-12-10 | $190.91 | $191.94 | $187.71 | $188.41 | 1,062,100 | — | — | — | — | — |
| 2024-12-09 | $189.80 | $192.34 | $188.53 | $189.52 | 911,300 | — | — | — | — | — |
| 2024-12-06 | $191.08 | $192.00 | $189.48 | $190.72 | 1,131,000 | — | — | — | — | — |
| 2024-12-05 | $188.67 | $192.28 | $187.35 | $191.01 | 1,082,400 | — | — | — | — | — |
| 2024-12-04 | $182.62 | $188.51 | $182.57 | $188.30 | 930,600 | — | — | — | — | — |
| 2024-12-03 | $185.73 | $186.67 | $183.30 | $183.69 | 625,500 | — | — | — | — | — |
| 2024-12-02 | $184.72 | $187.40 | $183.12 | $185.01 | 1,163,300 | — | — | — | — | — |
| 2024-11-29 | $185.59 | $186.35 | $184.41 | $184.62 | 695,100 | — | — | — | — | — |
| 2024-11-27 | $187.73 | $187.74 | $184.61 | $184.92 | 855,700 | — | — | — | — | — |
| 2024-11-26 | $184.09 | $186.53 | $183.21 | $186.28 | 991,600 | — | — | — | — | — |
| 2024-11-25 | $187.00 | $188.44 | $183.92 | $184.08 | 1,810,500 | — | — | — | — | — |
| 2024-11-22 | $184.78 | $186.92 | $184.27 | $184.92 | 1,215,600 | — | — | — | — | — |
| 2024-11-21 | $180.00 | $183.80 | $178.42 | $183.51 | 986,700 | — | — | — | — | — |
| 2024-11-20 | $177.77 | $179.50 | $176.81 | $179.10 | 1,122,000 | — | — | — | — | — |
| 2024-11-19 | $178.02 | $178.41 | $175.62 | $177.06 | 1,116,700 | — | — | — | — | — |
| 2024-11-18 | $180.17 | $181.00 | $178.45 | $180.40 | 1,282,800 | — | — | — | — | — |
| 2024-11-15 | $180.02 | $181.98 | $177.59 | $181.35 | 2,209,100 | — | — | — | — | — |
| 2024-11-14 | $180.50 | $183.66 | $180.50 | $182.26 | 1,198,400 | — | — | — | — | — |
| 2024-11-13 | $182.53 | $183.30 | $179.11 | $180.33 | 1,391,100 | — | — | — | — | — |
| 2024-11-12 | $181.82 | $185.17 | $179.78 | $182.00 | 1,729,700 | — | — | — | — | — |
| 2024-11-11 | $182.63 | $187.62 | $180.02 | $184.32 | 2,037,300 | — | — | — | — | — |
| 2024-11-08 | $181.06 | $190.40 | $179.95 | $180.76 | 4,871,500 | — | — | — | — | — |
| 2024-11-07 | $171.24 | $174.42 | $170.95 | $174.13 | 2,918,300 | — | — | — | — | — |
| 2024-11-06 | $169.16 | $173.61 | $168.45 | $171.85 | 2,347,100 | — | — | — | — | — |
| 2024-11-05 | $161.71 | $166.61 | $161.11 | $164.87 | 1,778,800 | — | — | — | — | — |
| 2024-11-04 | $159.21 | $161.54 | $158.55 | $161.11 | 1,080,000 | — | — | — | — | — |
| 2024-11-01 | $156.38 | $160.13 | $156.02 | $159.40 | 1,212,200 | — | — | — | — | — |
| 2024-10-31 | $161.80 | $162.10 | $154.00 | $156.31 | 2,273,100 | — | — | — | — | — |
| 2024-10-30 | $158.67 | $161.76 | $158.08 | $161.15 | 1,348,900 | — | — | — | — | — |
| 2024-10-29 | $157.21 | $160.43 | $157.21 | $158.86 | 1,381,400 | — | — | — | — | — |
| 2024-10-28 | $158.89 | $159.53 | $156.60 | $158.00 | 953,200 | — | — | — | — | — |
| 2024-10-25 | $160.51 | $161.00 | $158.06 | $158.39 | 973,100 | — | — | — | — | — |
| 2024-10-24 | $158.97 | $160.58 | $158.07 | $160.45 | 759,700 | — | — | — | — | — |
| 2024-10-23 | $160.20 | $161.62 | $156.74 | $158.36 | 997,900 | — | — | — | — | — |
| 2024-10-22 | $163.00 | $163.17 | $160.46 | $161.19 | 1,145,700 | — | — | — | — | — |
| 2024-10-21 | $160.00 | $164.65 | $159.53 | $163.17 | 1,828,600 | — | — | — | — | — |
| 2024-10-18 | $159.02 | $160.47 | $156.67 | $159.61 | 1,808,500 | — | — | — | — | — |
| 2024-10-17 | $160.51 | $161.88 | $155.48 | $158.01 | 5,189,600 | — | — | — | — | — |
| 2024-10-16 | $151.44 | $152.15 | $150.13 | $150.84 | 1,260,600 | — | — | — | — | — |
| 2024-10-15 | $150.34 | $152.57 | $150.29 | $151.20 | 960,500 | — | — | — | — | — |
| 2024-10-14 | $150.94 | $151.23 | $149.23 | $150.41 | 1,316,100 | — | — | — | — | — |
| 2024-10-11 | $151.13 | $152.02 | $149.86 | $150.50 | 1,223,000 | — | — | — | — | — |
| 2024-10-10 | $152.20 | $152.89 | $149.57 | $150.86 | 1,178,100 | — | — | — | — | — |
| 2024-10-09 | $151.53 | $153.29 | $148.52 | $152.79 | 1,668,400 | — | — | — | — | — |
| 2024-10-08 | $151.36 | $153.83 | $151.03 | $151.95 | 1,622,400 | — | — | — | — | — |
| 2024-10-07 | $150.23 | $152.68 | $149.45 | $151.00 | 1,098,400 | — | — | — | — | — |
| 2024-10-04 | $149.61 | $151.61 | $149.34 | $150.72 | 1,245,200 | — | — | — | — | — |
| 2024-10-03 | $146.28 | $147.07 | $143.86 | $146.84 | 1,383,700 | — | — | — | — | — |
| 2024-10-02 | $145.11 | $147.87 | $144.77 | $147.76 | 848,900 | — | — | — | — | — |
| 2024-10-01 | $148.02 | $148.07 | $144.06 | $146.47 | 930,300 | — | — | — | — | — |
| 2024-09-30 | $148.73 | $148.76 | $146.31 | $148.02 | 1,041,800 | — | — | — | — | — |
| 2024-09-27 | $149.50 | $150.90 | $147.70 | $149.09 | 948,800 | — | — | — | — | — |
| 2024-09-26 | $147.57 | $149.45 | $146.56 | $148.48 | 1,290,100 | — | — | — | — | — |
| 2024-09-25 | $145.63 | $146.59 | $144.20 | $145.49 | 1,744,500 | — | — | — | — | — |
| 2024-09-24 | $145.00 | $147.99 | $144.49 | $147.92 | 1,487,000 | — | — | — | — | — |
| 2024-09-23 | $144.03 | $144.49 | $142.42 | $144.04 | 979,800 | — | — | — | — | — |
| 2024-09-20 | $142.54 | $144.18 | $141.64 | $144.04 | 2,647,800 | — | — | — | — | — |
| 2024-09-19 | $142.71 | $145.11 | $141.60 | $142.54 | 1,640,400 | — | — | — | — | — |
| 2024-09-18 | $137.44 | $140.91 | $136.86 | $139.66 | 1,315,400 | — | — | — | — | — |
| 2024-09-17 | $136.20 | $139.78 | $135.80 | $138.41 | 1,757,900 | — | — | — | — | — |
| 2024-09-16 | $136.56 | $137.42 | $134.82 | $135.79 | 792,700 | — | — | — | — | — |
| 2024-09-13 | $133.51 | $135.87 | $132.98 | $135.77 | 1,067,000 | — | — | — | — | — |
| 2024-09-12 | $130.47 | $132.85 | $129.95 | $132.22 | 1,036,600 | — | — | — | — | — |
| 2024-09-11 | $130.62 | $130.93 | $126.46 | $129.83 | 1,485,000 | — | — | — | — | — |
| 2024-09-10 | $133.71 | $133.71 | $129.17 | $131.10 | 1,311,200 | — | — | — | — | — |
| 2024-09-09 | $132.99 | $134.48 | $131.85 | $132.86 | 1,299,000 | — | — | — | — | — |
| 2024-09-06 | $135.16 | $136.88 | $131.72 | $132.26 | 1,234,000 | — | — | — | — | — |
| 2024-09-05 | $134.00 | $137.67 | $133.57 | $135.19 | 1,340,700 | — | — | — | — | — |
| 2024-09-04 | $136.20 | $137.72 | $134.74 | $134.92 | 1,065,100 | — | — | — | — | — |
| 2024-09-03 | $138.56 | $139.64 | $135.88 | $136.74 | 1,532,100 | — | — | — | — | — |
| 2024-08-30 | $142.23 | $142.23 | $138.39 | $139.09 | 2,008,300 | — | — | — | — | — |
| 2024-08-29 | $141.00 | $142.42 | $139.94 | $140.91 | 1,263,200 | — | — | — | — | — |
| 2024-08-28 | $139.80 | $140.51 | $138.79 | $139.72 | 1,237,100 | — | — | — | — | — |
| 2024-08-27 | $136.69 | $141.79 | $136.36 | $140.80 | 1,710,900 | — | — | — | — | — |
| 2024-08-26 | $138.13 | $139.68 | $136.99 | $137.12 | 1,270,500 | — | — | — | — | — |
| 2024-08-23 | $134.40 | $138.90 | $133.91 | $138.13 | 1,303,600 | — | — | — | — | — |
| 2024-08-22 | $133.63 | $135.15 | $132.72 | $133.12 | 1,065,500 | — | — | — | — | — |
| 2024-08-21 | $134.00 | $134.84 | $131.93 | $133.19 | 1,279,800 | — | — | — | — | — |
| 2024-08-20 | $135.00 | $136.26 | $133.35 | $133.52 | 1,333,400 | — | — | — | — | — |
| 2024-08-19 | $131.95 | $135.64 | $131.58 | $135.46 | 1,552,400 | — | — | — | — | — |
| 2024-08-16 | $130.93 | $131.80 | $130.15 | $131.04 | 1,675,600 | — | — | — | — | — |
| 2024-08-15 | $130.25 | $132.87 | $129.71 | $132.22 | 1,570,000 | — | — | — | — | — |
| 2024-08-14 | $131.02 | $132.48 | $127.61 | $129.03 | 2,830,000 | — | — | — | — | — |
| 2024-08-13 | $128.43 | $130.70 | $127.44 | $130.58 | 1,868,300 | — | — | — | — | — |
| 2024-08-12 | $128.51 | $129.69 | $126.33 | $126.89 | 2,417,600 | — | — | — | — | — |
| 2024-08-09 | $130.00 | $131.31 | $125.50 | $130.01 | 6,092,500 | — | — | — | — | — |
| 2024-08-08 | $113.37 | $118.56 | $112.68 | $117.97 | 4,123,900 | — | — | — | — | — |
| 2024-08-07 | $115.00 | $116.17 | $111.08 | $113.24 | 3,040,200 | — | — | — | — | — |
| 2024-08-06 | $113.00 | $117.81 | $112.54 | $117.53 | 2,952,200 | — | — | — | — | — |
| 2024-08-05 | $111.75 | $114.34 | $110.20 | $112.12 | 3,321,200 | — | — | — | — | — |
| 2024-08-02 | $116.50 | $117.17 | $113.19 | $115.49 | 3,051,100 | — | — | — | — | — |
| 2024-08-01 | $126.80 | $127.11 | $120.06 | $121.48 | 2,711,200 | — | — | — | — | — |
| 2024-07-31 | $129.09 | $129.29 | $125.94 | $127.67 | 1,641,300 | — | — | — | — | — |
| 2024-07-30 | $128.63 | $129.71 | $127.67 | $128.53 | 1,379,500 | — | — | — | — | — |
| 2024-07-29 | $126.43 | $128.84 | $125.95 | $128.28 | 1,321,600 | — | — | — | — | — |
| 2024-07-26 | $126.69 | $127.19 | $125.19 | $125.87 | 1,440,100 | — | — | — | — | — |
| 2024-07-25 | $126.62 | $126.70 | $121.95 | $124.90 | 2,212,300 | — | — | — | — | — |
| 2024-07-24 | $131.64 | $131.85 | $127.20 | $128.49 | 2,084,500 | — | — | — | — | — |
| 2024-07-23 | $134.85 | $136.21 | $132.52 | $132.67 | 1,524,600 | — | — | — | — | — |
| 2024-07-22 | $134.83 | $136.31 | $132.62 | $134.46 | 1,642,000 | — | — | — | — | — |
| 2024-07-19 | $134.49 | $136.58 | $133.87 | $135.88 | 1,412,200 | — | — | — | — | — |
| 2024-07-18 | $135.54 | $137.73 | $133.43 | $133.52 | 1,362,700 | — | — | — | — | — |
| 2024-07-17 | $138.76 | $138.90 | $134.19 | $135.54 | 1,763,000 | — | — | — | — | — |
| 2024-07-16 | $133.01 | $141.60 | $133.00 | $139.70 | 3,805,400 | — | — | — | — | — |
| 2024-07-15 | $131.86 | $133.92 | $130.57 | $132.52 | 1,512,000 | — | — | — | — | — |
| 2024-07-12 | $129.20 | $131.93 | $128.87 | $131.69 | 1,454,100 | — | — | — | — | — |
| 2024-07-11 | $129.01 | $130.57 | $127.09 | $128.72 | 1,449,300 | — | — | — | — | — |
| 2024-07-10 | $129.07 | $130.04 | $127.82 | $129.53 | 1,686,000 | — | — | — | — | — |
| 2024-07-09 | $126.11 | $129.89 | $125.58 | $128.56 | 2,141,800 | — | — | — | — | — |
| 2024-07-08 | $124.49 | $126.19 | $124.15 | $125.50 | 1,496,300 | — | — | — | — | — |
| 2024-07-05 | $123.91 | $124.94 | $122.65 | $123.61 | 1,492,200 | — | — | — | — | — |
| 2024-07-03 | $123.63 | $124.37 | $122.86 | $124.25 | 845,700 | — | — | — | — | — |
| 2024-07-02 | $122.75 | $124.04 | $121.81 | $122.86 | 1,428,600 | — | — | — | — | — |
| 2024-07-01 | $126.23 | $126.83 | $122.00 | $122.50 | 1,928,000 | — | — | — | — | — |
| 2024-06-28 | $124.80 | $126.54 | $124.63 | $125.99 | 2,692,900 | — | — | — | — | — |
| 2024-06-27 | $127.04 | $127.36 | $124.31 | $124.66 | 2,418,800 | — | — | — | — | — |
| 2024-06-26 | $128.74 | $129.32 | $124.00 | $127.36 | 1,759,100 | — | — | — | — | — |
| 2024-06-25 | $128.96 | $130.84 | $128.27 | $129.76 | 1,895,200 | — | — | — | — | — |
| 2024-06-24 | $126.97 | $129.92 | $126.43 | $128.16 | 1,892,100 | — | — | — | — | — |
| 2024-06-21 | $125.21 | $128.09 | $124.69 | $127.72 | 3,839,300 | — | — | — | — | — |
| 2024-06-20 | $124.61 | $127.82 | $124.61 | $125.48 | 1,896,500 | — | — | — | — | — |
| 2024-06-18 | $124.05 | $126.86 | $123.49 | $124.54 | 1,964,800 | — | — | — | — | — |
| 2024-06-17 | $124.41 | $124.76 | $122.72 | $124.07 | 1,641,600 | — | — | — | — | — |
| 2024-06-14 | $122.09 | $124.76 | $122.00 | $124.61 | 1,592,600 | — | — | — | — | — |
| 2024-06-13 | $124.23 | $124.66 | $122.49 | $123.42 | 1,515,100 | — | — | — | — | — |
| 2024-06-12 | $124.88 | $125.21 | $123.29 | $124.56 | 1,869,600 | — | — | — | — | — |
| 2024-06-11 | $122.87 | $123.31 | $122.10 | $122.79 | 1,513,700 | — | — | — | — | — |
| 2024-06-10 | $122.30 | $124.15 | $122.00 | $123.38 | 1,650,100 | — | — | — | — | — |
| 2024-06-07 | $119.74 | $123.18 | $119.67 | $123.06 | 2,575,200 | — | — | — | — | — |
| 2024-06-06 | $114.80 | $120.41 | $114.79 | $120.31 | 3,050,800 | — | — | — | — | — |
| 2024-06-05 | $114.94 | $116.90 | $114.50 | $115.36 | 2,135,100 | — | — | — | — | — |
| 2024-06-04 | $113.18 | $114.65 | $113.16 | $114.49 | 1,810,100 | — | — | — | — | — |
| 2024-06-03 | $112.94 | $114.53 | $112.35 | $114.06 | 2,532,900 | — | — | — | — | — |
| 2024-05-31 | $109.26 | $112.95 | $109.26 | $112.86 | 2,272,500 | — | — | — | — | — |
| 2024-05-30 | $110.28 | $110.71 | $109.03 | $109.48 | 1,348,300 | — | — | — | — | — |
| 2024-05-29 | $108.61 | $110.58 | $107.25 | $110.28 | 1,801,200 | — | — | — | — | — |
| 2024-05-28 | $110.35 | $110.97 | $109.30 | $110.11 | 2,285,600 | — | — | — | — | — |
| 2024-05-24 | $111.00 | $111.37 | $110.26 | $110.31 | 1,231,800 | — | — | — | — | — |
| 2024-05-23 | $112.20 | $113.01 | $110.17 | $110.49 | 1,931,800 | — | — | — | — | — |
| 2024-05-22 | $111.20 | $112.53 | $111.06 | $112.07 | 1,598,500 | — | — | — | — | — |
| 2024-05-21 | $113.72 | $114.20 | $111.41 | $111.71 | 2,556,200 | — | — | — | — | — |
| 2024-05-20 | $113.89 | $114.56 | $112.62 | $114.32 | 3,011,600 | — | — | — | — | — |
| 2024-05-17 | $114.00 | $114.60 | $112.78 | $114.01 | 3,054,700 | — | — | — | — | — |
| 2024-05-16 | $112.39 | $114.34 | $112.05 | $113.45 | 2,219,900 | — | — | — | — | — |
| 2024-05-15 | $114.05 | $114.62 | $111.91 | $112.45 | 2,239,500 | — | — | — | — | — |
| 2024-05-14 | $112.90 | $113.74 | $112.71 | $113.48 | 2,239,300 | — | — | — | — | — |
| 2024-05-13 | $113.46 | $114.02 | $112.35 | $112.67 | 2,856,400 | — | — | — | — | — |
| 2024-05-10 | $113.00 | $113.42 | $112.33 | $112.84 | 3,253,900 | — | — | — | — | — |
| 2024-05-09 | $110.84 | $113.07 | $109.87 | $112.53 | 4,481,400 | — | — | — | — | — |
| 2024-05-08 | $111.94 | $113.00 | $110.72 | $111.54 | 3,646,100 | — | — | — | — | — |
| 2024-05-07 | $115.63 | $116.70 | $112.25 | $112.91 | 4,496,300 | — | — | — | — | — |
| 2024-05-06 | $115.79 | $116.82 | $114.63 | $116.02 | 4,516,700 | — | — | — | — | — |
| 2024-05-03 | $122.31 | $122.74 | $115.14 | $115.33 | 13,956,100 | — | — | — | — | — |
| 2024-05-02 | $135.14 | $136.68 | $132.76 | $136.09 | 4,854,300 | — | — | — | — | — |
| 2024-05-01 | $132.94 | $135.33 | $130.44 | $133.14 | 3,085,100 | — | — | — | — | — |
| 2024-04-30 | $136.50 | $137.50 | $134.28 | $134.63 | 2,096,200 | — | — | — | — | — |
| 2024-04-29 | $136.29 | $137.07 | $134.89 | $136.66 | 2,285,400 | — | — | — | — | — |
| 2024-04-26 | $136.25 | $138.00 | $135.66 | $135.70 | 1,412,700 | — | — | — | — | — |
| 2024-04-25 | $134.53 | $136.94 | $134.02 | $136.25 | 1,501,600 | — | — | — | — | — |
| 2024-04-24 | $135.32 | $139.00 | $134.46 | $135.80 | 1,776,300 | — | — | — | — | — |
| 2024-04-23 | $132.53 | $135.31 | $132.13 | $135.02 | 1,420,200 | — | — | — | — | — |
| 2024-04-22 | $129.50 | $131.63 | $128.04 | $131.59 | 1,418,800 | — | — | — | — | — |
| 2024-04-19 | $128.81 | $129.94 | $128.03 | $129.00 | 1,351,000 | — | — | — | — | — |
| 2024-04-18 | $129.51 | $129.81 | $127.84 | $128.30 | 1,252,300 | — | — | — | — | — |
| 2024-04-17 | $130.18 | $130.87 | $128.24 | $128.73 | 1,332,200 | — | — | — | — | — |
| 2024-04-16 | $128.65 | $130.27 | $127.99 | $128.94 | 1,598,300 | — | — | — | — | — |
| 2024-04-15 | $131.50 | $133.13 | $128.09 | $128.65 | 1,812,600 | — | — | — | — | — |
| 2024-04-12 | $131.91 | $132.98 | $130.38 | $130.46 | 2,126,200 | — | — | — | — | — |
| 2024-04-11 | $132.14 | $134.24 | $131.57 | $133.22 | 1,693,200 | — | — | — | — | — |
| 2024-04-10 | $132.14 | $134.21 | $130.95 | $131.40 | 1,510,900 | — | — | — | — | — |
| 2024-04-09 | $132.80 | $133.36 | $131.75 | $133.27 | 1,108,700 | — | — | — | — | — |
| 2024-04-08 | $131.63 | $133.50 | $131.52 | $132.16 | 1,113,000 | — | — | — | — | — |
| 2024-04-05 | $131.05 | $132.32 | $130.42 | $131.79 | 1,666,800 | — | — | — | — | — |
| 2024-04-04 | $131.85 | $134.40 | $130.44 | $130.70 | 2,750,100 | — | — | — | — | — |
| 2024-04-03 | $130.96 | $132.27 | $129.55 | $130.56 | 2,239,100 | — | — | — | — | — |
| 2024-04-02 | $132.06 | $133.24 | $130.50 | $131.69 | 2,306,200 | — | — | — | — | — |
| 2024-04-01 | $137.55 | $137.73 | $132.91 | $133.22 | 3,621,900 | — | — | — | — | — |
| 2024-03-28 | $139.46 | $139.90 | $137.59 | $137.75 | 2,081,500 | — | — | — | — | — |
| 2024-03-27 | $137.88 | $139.13 | $136.63 | $138.99 | 2,221,100 | — | — | — | — | — |
| 2024-03-26 | $138.40 | $138.88 | $136.57 | $136.62 | 2,524,500 | — | — | — | — | — |
| 2024-03-25 | $137.18 | $138.26 | $136.78 | $137.31 | 1,172,900 | — | — | — | — | — |
| 2024-03-22 | $135.68 | $137.46 | $135.15 | $136.84 | 1,246,300 | — | — | — | — | — |
| 2024-03-21 | $138.95 | $139.00 | $136.33 | $136.39 | 1,681,300 | — | — | — | — | — |
| 2024-03-20 | $135.27 | $138.62 | $135.07 | $138.10 | 1,906,500 | — | — | — | — | — |
| 2024-03-19 | $133.18 | $135.62 | $132.70 | $135.56 | 1,598,400 | — | — | — | — | — |
| 2024-03-18 | $133.79 | $134.79 | $132.50 | $133.21 | 1,688,300 | — | — | — | — | — |
| 2024-03-15 | $134.91 | $135.30 | $132.51 | $133.47 | 3,974,400 | — | — | — | — | — |
| 2024-03-14 | $135.70 | $136.07 | $134.63 | $135.74 | 1,869,100 | — | — | — | — | — |
| 2024-03-13 | $134.80 | $137.22 | $133.82 | $135.32 | 2,093,400 | — | — | — | — | — |
| 2024-03-12 | $138.00 | $138.13 | $136.53 | $136.62 | 1,611,200 | — | — | — | — | — |
| 2024-03-11 | $135.17 | $137.29 | $135.17 | $136.93 | 1,431,600 | — | — | — | — | — |
| 2024-03-08 | $133.61 | $136.07 | $133.02 | $135.78 | 1,859,200 | — | — | — | — | — |
| 2024-03-07 | $132.75 | $133.63 | $131.41 | $133.43 | 1,968,500 | — | — | — | — | — |
| 2024-03-06 | $135.09 | $135.44 | $132.24 | $132.50 | 2,361,300 | — | — | — | — | — |
| 2024-03-05 | $134.58 | $135.74 | $133.11 | $134.03 | 3,030,900 | — | — | — | — | — |
| 2024-03-04 | $136.62 | $137.21 | $135.17 | $135.52 | 2,229,500 | — | — | — | — | — |
| 2024-03-01 | $136.30 | $137.80 | $136.22 | $136.84 | 1,843,000 | — | — | — | — | — |
| 2024-02-29 | $136.87 | $137.90 | $135.84 | $136.82 | 2,412,200 | — | — | — | — | — |
| 2024-02-28 | $135.51 | $137.32 | $135.33 | $135.53 | 1,902,000 | — | — | — | — | — |
| 2024-02-27 | $136.25 | $137.29 | $135.42 | $136.24 | 2,070,100 | — | — | — | — | — |
| 2024-02-26 | $136.30 | $137.12 | $134.49 | $134.95 | 2,682,400 | — | — | — | — | — |
| 2024-02-23 | $137.00 | $138.73 | $135.01 | $136.30 | 3,320,100 | — | — | — | — | — |
| 2024-02-22 | $136.00 | $139.29 | $135.60 | $139.10 | 2,699,800 | — | — | — | — | — |
| 2024-02-21 | $134.82 | $136.19 | $133.84 | $134.64 | 2,019,700 | — | — | — | — | — |
| 2024-02-20 | $133.68 | $136.79 | $133.44 | $135.99 | 2,443,200 | — | — | — | — | — |
| 2024-02-16 | $137.94 | $137.96 | $134.82 | $135.25 | 2,670,400 | — | — | — | — | — |
| 2024-02-15 | $136.00 | $139.72 | $135.89 | $138.53 | 3,710,900 | — | — | — | — | — |
| 2024-02-14 | $135.44 | $136.46 | $133.88 | $134.82 | 3,396,300 | — | — | — | — | — |
| 2024-02-13 | $131.39 | $136.38 | $130.70 | $134.84 | 4,907,400 | — | — | — | — | — |
| 2024-02-12 | $132.04 | $137.30 | $132.04 | $133.60 | 6,862,200 | — | — | — | — | — |
| 2024-02-09 | $130.61 | $132.80 | $126.05 | $131.11 | 18,487,400 | — | — | — | — | — |
| 2024-02-08 | $156.50 | $160.05 | $154.82 | $159.47 | 7,400,400 | — | — | — | — | — |
| 2024-02-07 | $155.06 | $156.77 | $151.09 | $154.38 | 2,300,900 | — | — | — | — | — |
| 2024-02-06 | $152.92 | $154.38 | $150.63 | $153.70 | 1,865,700 | — | — | — | — | — |
| 2024-02-05 | $149.95 | $152.33 | $147.54 | $151.71 | 1,899,400 | — | — | — | — | — |
| 2024-02-02 | $150.71 | $153.39 | $146.55 | $151.05 | 1,969,300 | — | — | — | — | — |
| 2024-02-01 | $148.99 | $151.77 | $146.77 | $151.52 | 1,960,900 | — | — | — | — | — |
| 2024-01-31 | $151.15 | $151.86 | $147.96 | $148.33 | 1,459,900 | — | — | — | — | — |
| 2024-01-30 | $153.53 | $153.80 | $150.02 | $151.72 | 2,014,400 | — | — | — | — | — |
| 2024-01-29 | $151.93 | $154.19 | $150.44 | $153.98 | 1,811,600 | — | — | — | — | — |
| 2024-01-26 | $152.60 | $153.54 | $151.71 | $151.93 | 1,701,000 | — | — | — | — | — |
| 2024-01-25 | $150.79 | $153.57 | $149.76 | $152.30 | 2,112,600 | — | — | — | — | — |
| 2024-01-24 | $150.00 | $150.97 | $147.85 | $148.57 | 1,302,500 | — | — | — | — | — |
| 2024-01-23 | $146.62 | $148.93 | $145.40 | $148.50 | 1,911,100 | — | — | — | — | — |
| 2024-01-22 | $149.47 | $149.90 | $145.28 | $145.66 | 2,510,500 | — | — | — | — | — |
| 2024-01-19 | $149.94 | $149.98 | $145.31 | $148.57 | 2,514,100 | — | — | — | — | — |
| 2024-01-18 | $148.83 | $149.79 | $146.19 | $148.96 | 2,179,800 | — | — | — | — | — |
| 2024-01-17 | $146.60 | $147.82 | $145.98 | $147.30 | 1,657,500 | — | — | — | — | — |
| 2024-01-16 | $147.33 | $149.34 | $146.71 | $148.65 | 1,342,000 | — | — | — | — | — |
| 2024-01-12 | $151.22 | $151.78 | $148.02 | $148.61 | 1,376,300 | — | — | — | — | — |
| 2024-01-11 | $151.55 | $153.09 | $150.27 | $151.20 | 1,621,900 | — | — | — | — | — |
| 2024-01-10 | $152.03 | $154.78 | $151.35 | $151.85 | 1,566,700 | — | — | — | — | — |
| 2024-01-09 | $148.61 | $153.16 | $148.57 | $152.73 | 2,094,900 | — | — | — | — | — |
| 2024-01-08 | $147.11 | $150.47 | $146.03 | $149.68 | 2,333,900 | — | — | — | — | — |
| 2024-01-05 | $144.28 | $147.55 | $144.28 | $146.32 | 1,579,600 | — | — | — | — | — |
| 2024-01-04 | $145.99 | $147.34 | $144.56 | $144.82 | 2,709,600 | — | — | — | — | — |
| 2024-01-03 | $146.61 | $148.47 | $144.90 | $144.99 | 4,108,200 | — | — | — | — | — |
| 2024-01-02 | $151.67 | $152.38 | $147.24 | $148.76 | 2,897,900 | — | — | — | — | — |
| 2023-12-29 | $154.06 | $155.16 | $151.35 | $151.79 | 1,307,400 | — | — | — | — | — |
| 2023-12-28 | $153.01 | $153.95 | $152.33 | $153.28 | 1,146,700 | — | — | — | — | — |
| 2023-12-27 | $153.34 | $154.04 | $151.70 | $153.25 | 1,420,100 | — | — | — | — | — |
| 2023-12-26 | $155.25 | $155.84 | $152.85 | $153.14 | 1,530,600 | — | — | — | — | — |
| 2023-12-22 | $154.88 | $155.60 | $153.68 | $155.31 | 1,940,300 | — | — | — | — | — |
| 2023-12-21 | $150.50 | $154.58 | $150.10 | $154.52 | 2,590,700 | — | — | — | — | — |
| 2023-12-20 | $151.28 | $154.77 | $148.27 | $148.46 | 2,938,600 | — | — | — | — | — |
| 2023-12-19 | $148.48 | $151.80 | $148.48 | $151.52 | 2,589,000 | — | — | — | — | — |
| 2023-12-18 | $146.62 | $148.68 | $145.88 | $148.47 | 1,857,000 | — | — | — | — | — |
| 2023-12-15 | $145.88 | $147.07 | $143.87 | $145.99 | 4,764,200 | — | — | — | — | — |
| 2023-12-14 | $145.78 | $148.32 | $145.09 | $146.83 | 2,207,300 | — | — | — | — | — |
| 2023-12-13 | $144.88 | $146.30 | $142.24 | $144.90 | 2,202,700 | — | — | — | — | — |
| 2023-12-12 | $146.35 | $147.52 | $143.39 | $144.88 | 1,805,200 | — | — | — | — | — |
| 2023-12-11 | $146.00 | $149.94 | $145.88 | $148.34 | 2,040,800 | — | — | — | — | — |
| 2023-12-08 | $142.70 | $145.83 | $142.51 | $145.50 | 1,748,500 | — | — | — | — | — |
| 2023-12-07 | $139.40 | $143.90 | $139.09 | $143.65 | 2,059,300 | — | — | — | — | — |
| 2023-12-06 | $139.90 | $140.50 | $138.21 | $139.00 | 1,749,800 | — | — | — | — | — |
| 2023-12-05 | $138.46 | $139.46 | $137.10 | $138.40 | 1,419,400 | — | — | — | — | — |
| 2023-12-04 | $138.50 | $141.16 | $138.46 | $139.82 | 1,685,600 | — | — | — | — | — |
| 2023-12-01 | $136.05 | $139.78 | $136.05 | $139.31 | 3,259,800 | — | — | — | — | — |
| 2023-11-30 | $136.37 | $136.79 | $134.33 | $136.18 | 3,584,600 | — | — | — | — | — |
| 2023-11-29 | $135.69 | $138.73 | $135.36 | $135.75 | 7,804,400 | — | — | — | — | — |
| 2023-11-28 | $136.11 | $137.65 | $134.74 | $135.42 | 1,555,800 | — | — | — | — | — |
| 2023-11-27 | $135.48 | $137.35 | $135.32 | $135.90 | 1,361,000 | — | — | — | — | — |
| 2023-11-24 | $136.03 | $137.16 | $134.82 | $136.42 | 723,200 | — | — | — | — | — |
| 2023-11-22 | $136.49 | $138.16 | $136.21 | $136.89 | 1,653,900 | — | — | — | — | — |
| 2023-11-21 | $134.04 | $136.13 | $133.68 | $135.47 | 1,817,900 | — | — | — | — | — |
| 2023-11-20 | $135.84 | $136.77 | $133.11 | $134.90 | 2,473,000 | — | — | — | — | — |
| 2023-11-17 | $134.30 | $137.50 | $132.07 | $136.38 | 4,811,800 | — | — | — | — | — |
| 2023-11-16 | $128.08 | $131.58 | $127.05 | $129.82 | 2,704,500 | — | — | — | — | — |
| 2023-11-15 | $124.76 | $134.37 | $124.52 | $130.33 | 5,690,800 | — | — | — | — | — |
| 2023-11-14 | $121.52 | $123.94 | $120.92 | $122.63 | 2,382,100 | — | — | — | — | — |
| 2023-11-13 | $117.99 | $119.82 | $117.73 | $118.48 | 1,731,500 | — | — | — | — | — |
| 2023-11-10 | $113.71 | $119.08 | $113.71 | $118.68 | 2,768,200 | — | — | — | — | — |
| 2023-11-09 | $116.52 | $118.03 | $113.43 | $113.67 | 2,207,100 | — | — | — | — | — |
| 2023-11-08 | $118.03 | $118.78 | $116.42 | $116.56 | 2,854,400 | — | — | — | — | — |
| 2023-11-07 | $111.89 | $121.17 | $111.82 | $118.05 | 5,570,000 | — | — | — | — | — |
| 2023-11-06 | $113.80 | $115.75 | $110.77 | $111.59 | 3,630,400 | — | — | — | — | — |
| 2023-11-03 | $108.00 | $112.97 | $107.80 | $112.71 | 9,058,600 | — | — | — | — | — |
| 2023-11-02 | $95.06 | $96.30 | $93.20 | $94.84 | 5,082,300 | — | — | — | — | — |
| 2023-11-01 | $95.29 | $95.55 | $92.48 | $93.27 | 2,208,300 | — | — | — | — | — |
| 2023-10-31 | $95.26 | $95.64 | $94.06 | $95.29 | 1,714,700 | — | — | — | — | — |
| 2023-10-30 | $94.86 | $96.09 | $94.28 | $94.95 | 1,922,200 | — | — | — | — | — |
| 2023-10-27 | $95.32 | $96.13 | $92.97 | $93.08 | 1,598,900 | — | — | — | — | — |
| 2023-10-26 | $95.97 | $96.50 | $93.16 | $95.04 | 2,857,000 | — | — | — | — | — |
| 2023-10-25 | $95.72 | $96.75 | $95.33 | $95.97 | 1,380,100 | — | — | — | — | — |
| 2023-10-24 | $96.51 | $97.45 | $95.82 | $97.29 | 1,229,700 | — | — | — | — | — |
| 2023-10-23 | $93.53 | $97.24 | $92.51 | $95.23 | 2,325,400 | — | — | — | — | — |
| 2023-10-20 | $95.03 | $95.22 | $93.04 | $93.65 | 2,719,900 | — | — | — | — | — |
| 2023-10-19 | $99.07 | $99.29 | $95.27 | $95.66 | 2,381,500 | — | — | — | — | — |
| 2023-10-18 | $99.64 | $100.67 | $98.86 | $98.91 | 1,670,000 | — | — | — | — | — |
| 2023-10-17 | $99.31 | $102.23 | $99.11 | $101.55 | 1,385,700 | — | — | — | — | — |
| 2023-10-16 | $100.06 | $101.58 | $99.29 | $99.67 | 1,627,000 | — | — | — | — | — |
| 2023-10-13 | $102.49 | $102.99 | $98.91 | $99.16 | 1,526,200 | — | — | — | — | — |
| 2023-10-12 | $103.38 | $103.98 | $101.98 | $102.62 | 1,364,700 | — | — | — | — | — |
| 2023-10-11 | $102.00 | $103.69 | $101.22 | $103.61 | 1,707,900 | — | — | — | — | — |
| 2023-10-10 | $100.59 | $102.73 | $100.19 | $101.49 | 1,546,700 | — | — | — | — | — |
| 2023-10-09 | $98.57 | $100.40 | $96.64 | $99.67 | 1,637,100 | — | — | — | — | — |
| 2023-10-06 | $98.86 | $101.05 | $98.47 | $100.48 | 1,453,700 | — | — | — | — | — |
| 2023-10-05 | $100.56 | $100.72 | $98.08 | $99.90 | 1,311,700 | — | — | — | — | — |
| 2023-10-04 | $99.21 | $100.61 | $99.03 | $100.18 | 1,722,300 | — | — | — | — | — |
| 2023-10-03 | $101.00 | $101.44 | $97.94 | $98.77 | 2,056,800 | — | — | — | — | — |
| 2023-10-02 | $102.71 | $103.30 | $101.61 | $102.05 | 1,910,400 | — | — | — | — | — |
| 2023-09-29 | $103.65 | $104.70 | $102.58 | $103.07 | 2,227,900 | — | — | — | — | — |
| 2023-09-28 | $99.76 | $103.05 | $99.69 | $102.58 | 1,695,200 | — | — | — | — | — |
| 2023-09-27 | $100.26 | $101.14 | $99.43 | $100.25 | 1,676,100 | — | — | — | — | — |
| 2023-09-26 | $99.63 | $100.81 | $98.90 | $99.39 | 1,667,500 | — | — | — | — | — |
| 2023-09-25 | $100.13 | $101.18 | $99.50 | $100.69 | 1,768,000 | — | — | — | — | — |
| 2023-09-22 | $101.96 | $102.95 | $100.51 | $100.87 | 2,335,000 | — | — | — | — | — |
| 2023-09-21 | $102.73 | $103.15 | $101.62 | $101.96 | 1,805,100 | — | — | — | — | — |
| 2023-09-20 | $104.87 | $105.96 | $104.21 | $104.29 | 1,282,200 | — | — | — | — | — |
| 2023-09-19 | $105.41 | $105.81 | $103.79 | $104.58 | 2,122,300 | — | — | — | — | — |
| 2023-09-18 | $106.25 | $107.07 | $105.46 | $105.74 | 2,265,900 | — | — | — | — | — |
| 2023-09-15 | $106.70 | $109.13 | $106.08 | $106.91 | 5,677,000 | — | — | — | — | — |
| 2023-09-14 | $107.72 | $107.90 | $104.91 | $106.93 | 2,217,100 | — | — | — | — | — |
| 2023-09-13 | $108.78 | $109.77 | $106.32 | $106.82 | 2,488,800 | — | — | — | — | — |
| 2023-09-12 | $107.49 | $110.74 | $107.49 | $109.65 | 1,799,000 | — | — | — | — | — |
| 2023-09-11 | $110.78 | $111.38 | $108.05 | $108.49 | 1,774,500 | — | — | — | — | — |
| 2023-09-08 | $105.99 | $110.30 | $105.90 | $109.80 | 2,622,200 | — | — | — | — | — |
| 2023-09-07 | $107.00 | $107.00 | $103.53 | $105.76 | 3,926,900 | — | — | — | — | — |
| 2023-09-06 | $109.19 | $109.71 | $105.93 | $108.41 | 2,368,900 | — | — | — | — | — |
| 2023-09-05 | $109.40 | $111.47 | $108.54 | $110.22 | 2,004,100 | — | — | — | — | — |
| 2023-09-01 | $109.23 | $109.98 | $108.23 | $109.57 | 1,593,900 | — | — | — | — | — |
| 2023-08-31 | $108.97 | $109.60 | $108.10 | $108.39 | 1,704,200 | — | — | — | — | — |
| 2023-08-30 | $109.06 | $110.63 | $108.67 | $108.86 | 1,646,500 | — | — | — | — | — |
| 2023-08-29 | $107.90 | $110.45 | $107.90 | $109.95 | 1,405,000 | — | — | — | — | — |
| 2023-08-28 | $107.43 | $108.55 | $107.02 | $108.17 | 1,163,600 | — | — | — | — | — |
| 2023-08-25 | $106.25 | $108.11 | $106.18 | $106.94 | 1,894,800 | — | — | — | — | — |
| 2023-08-24 | $107.28 | $108.62 | $105.91 | $105.96 | 2,426,900 | — | — | — | — | — |
| 2023-08-23 | $108.59 | $109.02 | $107.49 | $107.59 | 1,839,000 | — | — | — | — | — |
| 2023-08-22 | $108.61 | $110.15 | $108.24 | $108.59 | 1,429,800 | — | — | — | — | — |
| 2023-08-21 | $107.41 | $108.85 | $107.23 | $108.07 | 1,713,900 | — | — | — | — | — |
| 2023-08-18 | $103.35 | $107.96 | $103.07 | $107.21 | 2,535,200 | — | — | — | — | — |
| 2023-08-17 | $108.00 | $108.00 | $105.58 | $105.63 | 3,045,800 | — | — | — | — | — |
| 2023-08-16 | $107.05 | $108.36 | $106.79 | $107.14 | 1,989,200 | — | — | — | — | — |
| 2023-08-15 | $111.98 | $112.33 | $106.66 | $107.43 | 3,225,700 | — | — | — | — | — |
| 2023-08-14 | $111.01 | $112.06 | $109.31 | $111.93 | 1,795,700 | — | — | — | — | — |
| 2023-08-11 | $110.46 | $112.47 | $110.46 | $111.54 | 2,840,500 | — | — | — | — | — |
| 2023-08-10 | $111.01 | $112.57 | $110.38 | $111.67 | 2,268,600 | — | — | — | — | — |
| 2023-08-09 | $110.31 | $111.97 | $109.53 | $109.81 | 3,156,300 | — | — | — | — | — |
| 2023-08-08 | $106.87 | $110.34 | $105.57 | $109.84 | 3,014,100 | — | — | — | — | — |
| 2023-08-07 | $104.07 | $108.49 | $104.03 | $107.49 | 5,171,500 | — | — | — | — | — |
| 2023-08-04 | $101.09 | $104.23 | $101.01 | $103.19 | 5,802,000 | — | — | — | — | — |
| 2023-08-03 | $106.29 | $109.54 | $97.27 | $98.67 | 13,985,700 | — | — | — | — | — |
| 2023-08-02 | $118.89 | $120.77 | $116.73 | $118.00 | 2,319,800 | — | — | — | — | — |
| 2023-08-01 | $121.50 | $121.50 | $119.18 | $120.74 | 1,389,700 | — | — | — | — | — |
| 2023-07-31 | $120.08 | $122.59 | $119.91 | $122.53 | 1,885,400 | — | — | — | — | — |
| 2023-07-28 | $120.53 | $121.30 | $119.30 | $120.09 | 1,306,200 | — | — | — | — | — |
| 2023-07-27 | $120.40 | $121.62 | $118.77 | $118.82 | 1,491,600 | — | — | — | — | — |
| 2023-07-26 | $117.43 | $119.66 | $117.21 | $119.56 | 1,433,100 | — | — | — | — | — |
| 2023-07-25 | $116.83 | $118.14 | $116.45 | $117.43 | 2,570,900 | — | — | — | — | — |
| 2023-07-24 | $118.35 | $118.51 | $115.95 | $116.83 | 1,772,700 | — | — | — | — | — |
| 2023-07-21 | $119.83 | $120.21 | $118.69 | $119.00 | 1,158,100 | — | — | — | — | — |
| 2023-07-20 | $118.27 | $121.42 | $118.05 | $118.87 | 1,557,200 | — | — | — | — | — |
| 2023-07-19 | $120.91 | $120.91 | $117.86 | $119.10 | 2,256,800 | — | — | — | — | — |
| 2023-07-18 | $120.52 | $122.13 | $120.13 | $121.00 | 2,251,000 | — | — | — | — | — |
| 2023-07-17 | $118.06 | $121.58 | $117.33 | $121.14 | 2,136,800 | — | — | — | — | — |
| 2023-07-14 | $119.50 | $120.00 | $118.12 | $118.57 | 1,742,200 | — | — | — | — | — |
| 2023-07-13 | $118.04 | $120.47 | $117.50 | $119.66 | 2,508,600 | — | — | — | — | — |
| 2023-07-12 | $118.69 | $119.00 | $115.73 | $116.04 | 1,964,400 | — | — | — | — | — |
| 2023-07-11 | $115.19 | $117.84 | $114.88 | $116.96 | 2,643,600 | — | — | — | — | — |
| 2023-07-10 | $111.47 | $114.87 | $111.25 | $114.33 | 2,350,900 | — | — | — | — | — |
| 2023-07-07 | $109.31 | $112.91 | $109.19 | $111.88 | 2,114,400 | — | — | — | — | — |
| 2023-07-06 | $109.24 | $109.86 | $107.65 | $109.00 | 2,349,000 | — | — | — | — | — |
| 2023-07-05 | $112.57 | $113.08 | $110.58 | $111.54 | 1,873,300 | — | — | — | — | — |
| 2023-07-03 | $109.43 | $113.50 | $109.37 | $112.79 | 1,625,000 | — | — | — | — | — |
| 2023-06-30 | $108.91 | $110.30 | $108.39 | $109.39 | 2,195,500 | — | — | — | — | — |
| 2023-06-29 | $108.26 | $108.32 | $106.64 | $107.84 | 2,020,600 | — | — | — | — | — |
| 2023-06-28 | $108.33 | $111.25 | $107.56 | $108.33 | 2,329,900 | — | — | — | — | — |
| 2023-06-27 | $105.19 | $108.54 | $104.33 | $108.09 | 2,561,100 | — | — | — | — | — |
| 2023-06-26 | $103.81 | $106.71 | $103.63 | $104.16 | 1,886,200 | — | — | — | — | — |
| 2023-06-23 | $105.25 | $105.49 | $103.45 | $104.79 | 4,099,900 | — | — | — | — | — |
| 2023-06-22 | $105.75 | $108.20 | $105.50 | $107.33 | 2,659,500 | — | — | — | — | — |
| 2023-06-21 | $106.28 | $107.28 | $104.70 | $105.01 | 2,598,800 | — | — | — | — | — |
| 2023-06-20 | $104.97 | $107.58 | $104.90 | $106.92 | 2,857,300 | — | — | — | — | — |
| 2023-06-16 | $107.50 | $107.73 | $105.46 | $105.87 | 3,791,800 | — | — | — | — | — |
| 2023-06-15 | $107.82 | $107.83 | $106.02 | $107.11 | 3,318,000 | — | — | — | — | — |
| 2023-06-14 | $111.50 | $111.69 | $107.87 | $108.93 | 2,061,600 | — | — | — | — | — |
| 2023-06-13 | $111.28 | $111.82 | $110.05 | $110.96 | 1,916,500 | — | — | — | — | — |
| 2023-06-12 | $111.00 | $111.41 | $109.17 | $110.81 | 2,285,400 | — | — | — | — | — |
| 2023-06-09 | $108.99 | $111.08 | $108.58 | $110.48 | 3,394,200 | — | — | — | — | — |
| 2023-06-08 | $107.78 | $108.97 | $106.36 | $107.67 | 2,884,200 | — | — | — | — | — |
| 2023-06-07 | $113.10 | $114.37 | $109.02 | $109.09 | 3,755,500 | — | — | — | — | — |
| 2023-06-06 | $107.47 | $112.83 | $107.43 | $111.99 | 5,556,400 | — | — | — | — | — |
| 2023-06-05 | $102.94 | $107.23 | $102.11 | $106.90 | 4,250,700 | — | — | — | — | — |
| 2023-06-02 | $100.00 | $103.67 | $99.87 | $103.27 | 2,435,300 | — | — | — | — | — |
| 2023-06-01 | $95.63 | $99.64 | $95.07 | $98.66 | 2,256,000 | — | — | — | — | — |
| 2023-05-31 | $96.11 | $96.49 | $92.86 | $95.71 | 3,727,700 | — | — | — | — | — |
| 2023-05-30 | $97.00 | $97.32 | $95.17 | $97.01 | 1,929,900 | — | — | — | — | — |
| 2023-05-26 | $95.97 | $98.13 | $95.72 | $96.35 | 1,825,800 | — | — | — | — | — |
| 2023-05-25 | $94.22 | $96.00 | $92.31 | $95.79 | 2,846,700 | — | — | — | — | — |
| 2023-05-24 | $93.30 | $94.01 | $92.00 | $93.32 | 1,516,000 | — | — | — | — | — |
| 2023-05-23 | $96.70 | $97.32 | $94.06 | $94.16 | 1,706,300 | — | — | — | — | — |
| 2023-05-22 | $96.79 | $97.14 | $95.39 | $96.82 | 1,751,200 | — | — | — | — | — |
| 2023-05-19 | $98.42 | $98.61 | $95.21 | $96.63 | 2,487,200 | — | — | — | — | — |
| 2023-05-18 | $94.90 | $98.50 | $94.46 | $98.27 | 2,492,500 | — | — | — | — | — |
| 2023-05-17 | $93.31 | $95.94 | $91.92 | $95.23 | 2,442,800 | — | — | — | — | — |
| 2023-05-16 | $93.38 | $95.34 | $92.39 | $92.71 | 3,159,300 | — | — | — | — | — |
| 2023-05-15 | $89.30 | $92.40 | $89.09 | $92.23 | 2,395,400 | — | — | — | — | — |
| 2023-05-12 | $91.33 | $91.45 | $88.81 | $89.45 | 1,886,200 | — | — | — | — | — |
| 2023-05-11 | $90.91 | $91.93 | $90.67 | $91.22 | 1,572,500 | — | — | — | — | — |
| 2023-05-10 | $93.20 | $93.95 | $90.70 | $91.03 | 3,455,500 | — | — | — | — | — |
| 2023-05-09 | $92.23 | $95.00 | $91.31 | $93.26 | 2,424,000 | — | — | — | — | — |
| 2023-05-08 | $94.20 | $96.29 | $91.91 | $92.48 | 2,780,200 | — | — | — | — | — |
| 2023-05-05 | $94.35 | $97.80 | $91.93 | $93.54 | 7,073,300 | — | — | — | — | — |
| 2023-05-04 | $89.71 | $90.32 | $87.94 | $89.17 | 4,468,700 | — | — | — | — | — |
| 2023-05-03 | $93.00 | $93.41 | $90.20 | $90.57 | 2,950,900 | — | — | — | — | — |
| 2023-05-02 | $94.26 | $94.67 | $92.18 | $93.24 | 2,440,500 | — | — | — | — | — |
| 2023-05-01 | $94.22 | $95.58 | $93.64 | $94.42 | 2,085,700 | — | — | — | — | — |
| 2023-04-28 | $92.32 | $94.54 | $92.20 | $93.96 | 1,665,300 | — | — | — | — | — |
| 2023-04-27 | $91.00 | $92.55 | $90.12 | $92.41 | 2,581,900 | — | — | — | — | — |
| 2023-04-26 | $92.36 | $93.19 | $89.68 | $89.87 | 2,144,100 | — | — | — | — | — |
| 2023-04-25 | $93.49 | $93.84 | $92.07 | $92.11 | 2,756,000 | — | — | — | — | — |
| 2023-04-24 | $94.42 | $94.48 | $93.24 | $94.19 | 2,133,300 | — | — | — | — | — |
| 2023-04-21 | $93.77 | $93.87 | $91.55 | $93.80 | 1,559,900 | — | — | — | — | — |
| 2023-04-20 | $94.38 | $94.90 | $93.47 | $94.02 | 1,557,000 | — | — | — | — | — |
| 2023-04-19 | $94.90 | $96.14 | $94.45 | $95.33 | 2,744,500 | — | — | — | — | — |
| 2023-04-18 | $95.29 | $96.55 | $94.86 | $95.54 | 2,619,500 | — | — | — | — | — |
| 2023-04-17 | $92.51 | $94.03 | $92.23 | $93.38 | 2,125,800 | — | — | — | — | — |
| 2023-04-14 | $90.66 | $92.08 | $90.20 | $92.03 | 1,737,600 | — | — | — | — | — |
| 2023-04-13 | $90.26 | $91.94 | $90.10 | $90.96 | 1,643,400 | — | — | — | — | — |
| 2023-04-12 | $92.32 | $92.48 | $89.06 | $89.34 | 2,258,800 | — | — | — | — | — |
| 2023-04-11 | $90.39 | $91.96 | $89.94 | $91.79 | 2,428,300 | — | — | — | — | — |
| 2023-04-10 | $90.81 | $92.39 | $89.72 | $89.81 | 2,683,100 | — | — | — | — | — |
| 2023-04-06 | $91.88 | $92.38 | $90.05 | $91.70 | 1,603,000 | — | — | — | — | — |
| 2023-04-05 | $93.00 | $93.14 | $90.15 | $91.49 | 2,154,700 | — | — | — | — | — |
| 2023-04-04 | $95.59 | $95.83 | $92.96 | $93.77 | 1,434,700 | — | — | — | — | — |
| 2023-04-03 | $96.54 | $96.88 | $94.27 | $95.07 | 1,769,000 | — | — | — | — | — |
| 2023-03-31 | $97.00 | $97.45 | $96.33 | $97.03 | 1,995,500 | — | — | — | — | — |
| 2023-03-30 | $96.10 | $97.05 | $95.67 | $96.13 | 2,088,700 | — | — | — | — | — |
| 2023-03-29 | $94.94 | $95.65 | $94.00 | $95.03 | 2,736,600 | — | — | — | — | — |
| 2023-03-28 | $91.17 | $93.19 | $91.10 | $93.04 | 4,318,200 | — | — | — | — | — |
| 2023-03-27 | $92.24 | $92.64 | $90.45 | $90.73 | 2,609,300 | — | — | — | — | — |
| 2023-03-24 | $91.26 | $92.04 | $89.01 | $90.54 | 2,671,200 | — | — | — | — | — |
| 2023-03-23 | $94.86 | $96.00 | $91.62 | $92.65 | 2,208,000 | — | — | — | — | — |
| 2023-03-22 | $96.55 | $97.09 | $93.56 | $93.64 | 2,168,400 | — | — | — | — | — |
| 2023-03-21 | $96.54 | $97.65 | $96.29 | $96.75 | 2,305,900 | — | — | — | — | — |
| 2023-03-20 | $93.66 | $94.85 | $93.33 | $94.56 | 1,894,600 | — | — | — | — | — |
| 2023-03-17 | $94.41 | $95.00 | $91.85 | $93.42 | 3,594,100 | — | — | — | — | — |
| 2023-03-16 | $90.83 | $95.82 | $90.34 | $95.12 | 3,199,400 | — | — | — | — | — |
| 2023-03-15 | $91.47 | $92.47 | $90.25 | $91.73 | 4,001,400 | — | — | — | — | — |
| 2023-03-14 | $97.36 | $99.18 | $93.34 | $94.10 | 3,675,500 | — | — | — | — | — |
| 2023-03-13 | $96.45 | $96.57 | $93.86 | $95.00 | 3,798,500 | — | — | — | — | — |
| 2023-03-10 | $100.00 | $101.92 | $97.47 | $98.29 | 2,650,800 | — | — | — | — | — |
| 2023-03-09 | $106.95 | $107.27 | $100.67 | $100.80 | 2,533,200 | — | — | — | — | — |
| 2023-03-08 | $107.35 | $108.63 | $106.03 | $107.23 | 1,345,100 | — | — | — | — | — |
| 2023-03-07 | $108.75 | $110.64 | $107.15 | $107.51 | 2,381,600 | — | — | — | — | — |
| 2023-03-06 | $107.57 | $110.09 | $107.56 | $108.55 | 1,868,100 | — | — | — | — | — |
| 2023-03-03 | $107.09 | $108.30 | $105.78 | $107.61 | 2,688,400 | — | — | — | — | — |
| 2023-03-02 | $104.79 | $106.96 | $104.34 | $105.78 | 2,205,700 | — | — | — | — | — |
| 2023-03-01 | $109.83 | $110.31 | $105.78 | $106.16 | 2,474,200 | — | — | — | — | — |
| 2023-02-28 | $106.74 | $109.51 | $106.62 | $108.97 | 3,088,900 | — | — | — | — | — |
| 2023-02-27 | $105.66 | $107.98 | $105.47 | $106.84 | 1,843,500 | — | — | — | — | — |
| 2023-02-24 | $104.34 | $106.48 | $103.52 | $104.31 | 1,962,300 | — | — | — | — | — |
| 2023-02-23 | $108.38 | $108.96 | $105.79 | $106.91 | 2,339,000 | — | — | — | — | — |
| 2023-02-22 | $107.84 | $109.56 | $107.60 | $107.97 | 1,726,800 | — | — | — | — | — |
| 2023-02-21 | $106.99 | $109.44 | $106.95 | $108.03 | 2,135,400 | — | — | — | — | — |
| 2023-02-17 | $110.45 | $110.54 | $106.86 | $108.96 | 3,583,400 | — | — | — | — | — |
| 2023-02-16 | $113.76 | $114.88 | $111.24 | $111.53 | 3,251,000 | — | — | — | — | — |
| 2023-02-15 | $116.71 | $118.34 | $115.23 | $115.96 | 3,095,200 | — | — | — | — | — |
| 2023-02-14 | $110.75 | $115.46 | $109.98 | $114.95 | 3,079,000 | — | — | — | — | — |
| 2023-02-13 | $108.51 | $111.96 | $108.01 | $111.35 | 3,480,000 | — | — | — | — | — |
| 2023-02-10 | $111.41 | $112.83 | $105.71 | $107.64 | 9,397,000 | — | — | — | — | — |
| 2023-02-09 | $120.81 | $121.98 | $117.00 | $117.71 | 5,905,400 | — | — | — | — | — |
| 2023-02-08 | $119.68 | $120.91 | $117.12 | $119.15 | 2,078,800 | — | — | — | — | — |
| 2023-02-07 | $119.18 | $120.81 | $117.44 | $120.20 | 2,046,300 | — | — | — | — | — |
| 2023-02-06 | $117.46 | $120.09 | $116.68 | $119.07 | 2,049,000 | — | — | — | — | — |
| 2023-02-03 | $118.71 | $120.99 | $117.56 | $118.70 | 1,961,800 | — | — | — | — | — |
| 2023-02-02 | $119.95 | $124.95 | $119.09 | $121.45 | 3,419,700 | — | — | — | — | — |
| 2023-02-01 | $113.95 | $118.23 | $113.23 | $117.90 | 1,826,400 | — | — | — | — | — |
| 2023-01-31 | $115.08 | $115.36 | $113.47 | $114.30 | 1,730,700 | — | — | — | — | — |
| 2023-01-30 | $114.72 | $116.58 | $113.77 | $115.56 | 2,470,800 | — | — | — | — | — |
| 2023-01-27 | $116.27 | $117.99 | $115.65 | $116.18 | 1,740,100 | — | — | — | — | — |
| 2023-01-26 | $117.72 | $118.63 | $115.42 | $116.73 | 1,809,900 | — | — | — | — | — |
| 2023-01-25 | $113.49 | $116.50 | $112.31 | $116.44 | 2,489,600 | — | — | — | — | — |
| 2023-01-24 | $115.32 | $116.93 | $114.92 | $115.17 | 2,024,300 | — | — | — | — | — |
| 2023-01-23 | $111.28 | $115.99 | $111.10 | $115.73 | 2,510,800 | — | — | — | — | — |
| 2023-01-20 | $107.75 | $111.44 | $106.77 | $111.30 | 2,886,400 | — | — | — | — | — |
| 2023-01-19 | $102.90 | $108.05 | $102.47 | $107.07 | 2,726,800 | — | — | — | — | — |
| 2023-01-18 | $108.14 | $109.43 | $103.78 | $103.87 | 2,823,800 | — | — | — | — | — |
| 2023-01-17 | $106.23 | $107.80 | $104.80 | $106.55 | 2,500,600 | — | — | — | — | — |
| 2023-01-13 | $102.86 | $107.04 | $102.19 | $106.09 | 2,658,500 | — | — | — | — | — |
| 2023-01-12 | $100.48 | $103.75 | $99.13 | $103.06 | 2,668,200 | — | — | — | — | — |
| 2023-01-11 | $97.98 | $100.25 | $96.86 | $99.24 | 2,928,100 | — | — | — | — | — |
| 2023-01-10 | $93.73 | $94.64 | $92.47 | $94.64 | 2,008,700 | — | — | — | — | — |
| 2023-01-09 | $94.32 | $95.44 | $93.46 | $93.77 | 1,911,300 | — | — | — | — | — |
| 2023-01-06 | $94.39 | $94.64 | $93.15 | $94.11 | 2,812,400 | — | — | — | — | — |
| 2023-01-05 | $90.14 | $93.74 | $90.00 | $93.00 | 2,689,000 | — | — | — | — | — |
| 2023-01-04 | $88.60 | $91.53 | $88.60 | $90.99 | 1,882,800 | — | — | — | — | — |
| 2023-01-03 | $88.63 | $89.39 | $86.31 | $87.68 | 1,433,100 | — | — | — | — | — |
| 2022-12-30 | $85.78 | $87.74 | $85.78 | $87.60 | 2,076,600 | — | — | — | — | — |
| 2022-12-29 | $84.37 | $87.32 | $84.20 | $87.13 | 2,389,500 | — | — | — | — | — |
| 2022-12-28 | $86.60 | $87.35 | $83.29 | $83.69 | 2,771,100 | — | — | — | — | — |
| 2022-12-27 | $86.80 | $87.00 | $84.88 | $86.56 | 2,678,700 | — | — | — | — | — |
| 2022-12-23 | $84.10 | $86.48 | $83.84 | $86.43 | 2,109,300 | — | — | — | — | — |
| 2022-12-22 | $85.34 | $85.76 | $82.39 | $84.52 | 2,541,000 | — | — | — | — | — |
| 2022-12-21 | $86.72 | $88.46 | $85.97 | $86.49 | 2,356,400 | — | — | — | — | — |
| 2022-12-20 | $84.47 | $86.50 | $84.00 | $85.61 | 2,813,100 | — | — | — | — | — |
| 2022-12-19 | $87.96 | $88.32 | $84.72 | $85.26 | 2,609,300 | — | — | — | — | — |
| 2022-12-16 | $89.11 | $89.83 | $86.88 | $88.17 | 3,490,800 | — | — | — | — | — |
| 2022-12-15 | $91.00 | $91.71 | $89.21 | $90.20 | 2,345,000 | — | — | — | — | — |
| 2022-12-14 | $94.24 | $95.87 | $91.50 | $92.79 | 2,567,700 | — | — | — | — | — |
| 2022-12-13 | $99.98 | $100.13 | $93.26 | $94.39 | 2,442,000 | — | — | — | — | — |
| 2022-12-12 | $93.70 | $95.79 | $93.22 | $95.60 | 2,159,600 | — | — | — | — | — |
| 2022-12-09 | $92.82 | $95.46 | $92.05 | $94.10 | 2,355,100 | — | — | — | — | — |
| 2022-12-08 | $92.18 | $94.08 | $91.35 | $93.58 | 2,246,100 | — | — | — | — | — |
| 2022-12-07 | $93.04 | $93.78 | $89.80 | $90.79 | 4,052,000 | — | — | — | — | — |
| 2022-12-06 | $100.42 | $100.98 | $95.15 | $96.91 | 2,160,800 | — | — | — | — | — |
| 2022-12-05 | $102.32 | $103.56 | $100.36 | $100.66 | 1,754,700 | — | — | — | — | — |
| 2022-12-02 | $103.55 | $104.63 | $101.92 | $103.69 | 1,767,800 | — | — | — | — | — |
| 2022-12-01 | $107.02 | $109.50 | $105.62 | $105.93 | 1,900,600 | — | — | — | — | — |
| 2022-11-30 | $103.10 | $106.93 | $101.56 | $106.84 | 2,473,500 | — | — | — | — | — |
| 2022-11-29 | $99.70 | $103.07 | $99.70 | $102.45 | 2,051,300 | — | — | — | — | — |
| 2022-11-28 | $100.49 | $101.79 | $99.37 | $99.65 | 2,054,600 | — | — | — | — | — |
| 2022-11-25 | $100.34 | $103.56 | $100.10 | $101.50 | 966,800 | — | — | — | — | — |
| 2022-11-23 | $100.79 | $101.86 | $99.48 | $100.88 | 1,511,500 | — | — | — | — | — |
| 2022-11-22 | $98.09 | $100.34 | $96.59 | $100.28 | 1,627,500 | — | — | — | — | — |
| 2022-11-21 | $97.07 | $99.17 | $96.55 | $97.07 | 2,214,100 | — | — | — | — | — |
| 2022-11-18 | $99.00 | $99.50 | $97.02 | $98.31 | 2,218,700 | — | — | — | — | — |
| 2022-11-17 | $94.55 | $97.30 | $93.84 | $97.26 | 1,826,900 | — | — | — | — | — |
| 2022-11-16 | $98.37 | $99.58 | $96.71 | $97.45 | 1,840,000 | — | — | — | — | — |
| 2022-11-15 | $101.78 | $102.98 | $98.17 | $99.94 | 2,837,700 | — | — | — | — | — |
| 2022-11-14 | $101.19 | $102.71 | $98.10 | $98.61 | 2,248,100 | — | — | — | — | — |
| 2022-11-11 | $99.53 | $104.47 | $99.18 | $102.79 | 3,097,500 | — | — | — | — | — |
| 2022-11-10 | $94.18 | $99.08 | $93.35 | $99.04 | 3,362,200 | — | — | — | — | — |
| 2022-11-09 | $87.96 | $90.39 | $87.60 | $89.06 | 2,163,700 | — | — | — | — | — |
| 2022-11-08 | $89.06 | $92.45 | $88.11 | $89.70 | 2,833,400 | — | — | — | — | — |
| 2022-11-07 | $93.17 | $93.17 | $85.02 | $89.59 | 4,206,700 | — | — | — | — | — |
| 2022-11-04 | $93.50 | $98.52 | $91.28 | $92.63 | 6,579,100 | — | — | — | — | — |
| 2022-11-03 | $90.62 | $90.62 | $86.36 | $87.63 | 5,483,400 | — | — | — | — | — |
| 2022-11-02 | $94.95 | $95.56 | $89.84 | $90.34 | 3,042,300 | — | — | — | — | — |
| 2022-11-01 | $96.50 | $97.69 | $94.64 | $95.66 | 2,519,100 | — | — | — | — | — |
| 2022-10-31 | $96.66 | $96.98 | $93.35 | $93.47 | 2,599,600 | — | — | — | — | — |
| 2022-10-28 | $96.00 | $97.87 | $94.33 | $96.75 | 2,549,100 | — | — | — | — | — |
| 2022-10-27 | $98.31 | $99.69 | $96.23 | $96.57 | 1,834,100 | — | — | — | — | — |
| 2022-10-26 | $98.60 | $100.43 | $96.10 | $96.77 | 1,719,200 | — | — | — | — | — |
| 2022-10-25 | $95.09 | $99.15 | $95.09 | $98.71 | 1,951,200 | — | — | — | — | — |
| 2022-10-24 | $96.78 | $97.54 | $93.26 | $95.86 | 1,710,600 | — | — | — | — | — |
| 2022-10-21 | $92.27 | $97.76 | $91.36 | $97.27 | 3,662,700 | — | — | — | — | — |
| 2022-10-20 | $95.99 | $97.63 | $92.92 | $93.15 | 3,233,600 | — | — | — | — | — |
| 2022-10-19 | $96.71 | $98.67 | $95.17 | $96.12 | 1,593,100 | — | — | — | — | — |
| 2022-10-18 | $97.89 | $99.86 | $96.40 | $98.11 | 1,853,200 | — | — | — | — | — |
| 2022-10-17 | $92.64 | $96.19 | $92.64 | $95.28 | 2,746,300 | — | — | — | — | — |
| 2022-10-14 | $93.83 | $94.00 | $90.12 | $90.27 | 1,970,400 | — | — | — | — | — |
| 2022-10-13 | $90.99 | $94.18 | $89.51 | $91.47 | 2,328,800 | — | — | — | — | — |
| 2022-10-12 | $91.95 | $93.90 | $90.56 | $93.14 | 1,512,400 | — | — | — | — | — |
| 2022-10-11 | $93.01 | $93.62 | $88.81 | $91.82 | 2,123,700 | — | — | — | — | — |
| 2022-10-10 | $94.46 | $94.85 | $91.73 | $92.69 | 1,909,000 | — | — | — | — | — |
| 2022-10-07 | $94.01 | $94.71 | $92.45 | $93.92 | 1,971,400 | — | — | — | — | — |
| 2022-10-06 | $98.41 | $99.22 | $95.10 | $95.61 | 2,769,100 | — | — | — | — | — |
| 2022-10-05 | $99.42 | $100.96 | $98.12 | $98.99 | 1,736,700 | — | — | — | — | — |
| 2022-10-04 | $97.50 | $102.15 | $97.05 | $102.10 | 2,313,900 | — | — | — | — | — |
| 2022-10-03 | $95.33 | $95.45 | $92.15 | $94.40 | 2,655,800 | — | — | — | — | — |
| 2022-09-30 | $93.36 | $96.67 | $92.72 | $93.69 | 2,452,500 | — | — | — | — | — |
| 2022-09-29 | $93.95 | $95.46 | $92.73 | $94.21 | 2,291,500 | — | — | — | — | — |
| 2022-09-28 | $92.70 | $96.74 | $92.00 | $95.91 | 2,297,700 | — | — | — | — | — |
| 2022-09-27 | $92.27 | $94.91 | $90.67 | $91.82 | 2,512,000 | — | — | — | — | — |
| 2022-09-26 | $91.59 | $93.42 | $89.57 | $89.69 | 2,186,300 | — | — | — | — | — |
| 2022-09-23 | $90.67 | $91.91 | $89.27 | $91.26 | 2,961,900 | — | — | — | — | — |
| 2022-09-22 | $99.01 | $99.01 | $91.40 | $92.00 | 3,965,500 | — | — | — | — | — |
| 2022-09-21 | $104.18 | $104.65 | $98.86 | $99.01 | 3,485,400 | — | — | — | — | — |
| 2022-09-20 | $101.84 | $105.39 | $100.95 | $104.63 | 3,172,300 | — | — | — | — | — |
| 2022-09-19 | $100.83 | $103.30 | $100.40 | $102.49 | 2,282,700 | — | — | — | — | — |
| 2022-09-16 | $105.89 | $106.30 | $100.73 | $101.89 | 4,106,800 | — | — | — | — | — |
| 2022-09-15 | $109.48 | $113.59 | $107.49 | $107.79 | 3,640,800 | — | — | — | — | — |
| 2022-09-14 | $108.81 | $110.70 | $106.33 | $110.19 | 2,654,900 | — | — | — | — | — |
| 2022-09-13 | $106.11 | $109.82 | $105.23 | $108.19 | 2,541,000 | — | — | — | — | — |
| 2022-09-12 | $110.50 | $113.51 | $110.50 | $111.74 | 2,932,600 | — | — | — | — | — |
| 2022-09-09 | $105.37 | $109.33 | $105.25 | $109.17 | 2,188,400 | — | — | — | — | — |
| 2022-09-08 | $102.30 | $105.25 | $102.06 | $104.98 | 1,675,100 | — | — | — | — | — |
| 2022-09-07 | $101.42 | $104.42 | $100.16 | $104.18 | 2,040,500 | — | — | — | — | — |
| 2022-09-06 | $102.84 | $103.10 | $98.91 | $100.85 | 2,115,000 | — | — | — | — | — |
| 2022-09-02 | $102.73 | $104.28 | $101.16 | $102.10 | 1,564,100 | — | — | — | — | — |
| 2022-09-01 | $100.96 | $101.82 | $97.72 | $101.73 | 2,104,600 | — | — | — | — | — |
| 2022-08-31 | $104.02 | $105.19 | $102.38 | $102.65 | 1,791,900 | — | — | — | — | — |
| 2022-08-30 | $104.70 | $106.05 | $101.83 | $102.64 | 1,755,200 | — | — | — | — | — |
| 2022-08-29 | $101.35 | $104.54 | $101.23 | $103.34 | 1,801,100 | — | — | — | — | — |
| 2022-08-26 | $108.81 | $109.49 | $103.25 | $103.41 | 1,461,900 | — | — | — | — | — |
| 2022-08-25 | $108.28 | $109.86 | $107.52 | $108.42 | 1,668,300 | — | — | — | — | — |
| 2022-08-24 | $105.46 | $107.67 | $103.99 | $106.80 | 1,919,200 | — | — | — | — | — |
| 2022-08-23 | $106.00 | $107.65 | $105.45 | $105.97 | 1,821,500 | — | — | — | — | — |
| 2022-08-22 | $105.58 | $106.72 | $104.31 | $105.88 | 2,143,200 | — | — | — | — | — |
| 2022-08-19 | $111.28 | $112.00 | $108.13 | $108.79 | 2,523,700 | — | — | — | — | — |
| 2022-08-18 | $113.57 | $113.85 | $111.78 | $113.66 | 1,671,700 | — | — | — | — | — |
| 2022-08-17 | $114.13 | $115.84 | $112.73 | $114.01 | 2,504,500 | — | — | — | — | — |
| 2022-08-16 | $113.19 | $117.31 | $112.06 | $117.16 | 3,462,600 | — | — | — | — | — |
| 2022-08-15 | $111.42 | $115.17 | $111.00 | $113.17 | 2,975,900 | — | — | — | — | — |
| 2022-08-12 | $110.92 | $113.77 | $110.48 | $113.51 | 2,494,200 | — | — | — | — | — |
| 2022-08-11 | $110.48 | $113.98 | $109.51 | $110.13 | 2,928,100 | — | — | — | — | — |
| 2022-08-10 | $106.99 | $109.60 | $106.77 | $109.23 | 3,134,000 | — | — | — | — | — |
| 2022-08-09 | $103.98 | $104.63 | $101.65 | $103.65 | 2,176,700 | — | — | — | — | — |
| 2022-08-08 | $103.59 | $109.49 | $102.89 | $105.38 | 3,846,800 | — | — | — | — | — |
| 2022-08-05 | $107.01 | $107.56 | $100.28 | $102.52 | 7,379,000 | — | — | — | — | — |
| 2022-08-04 | $103.67 | $103.79 | $101.28 | $102.20 | 7,034,100 | — | — | — | — | — |
| 2022-08-03 | $102.94 | $106.03 | $101.50 | $105.65 | 3,783,300 | — | — | — | — | — |
| 2022-08-02 | $102.23 | $106.17 | $101.76 | $103.89 | 2,571,500 | — | — | — | — | — |
| 2022-08-01 | $103.69 | $104.16 | $100.53 | $102.79 | 3,276,100 | — | — | — | — | — |
| 2022-07-29 | $105.08 | $106.54 | $103.82 | $106.05 | 1,855,200 | — | — | — | — | — |
| 2022-07-28 | $103.26 | $105.79 | $101.59 | $105.31 | 1,770,600 | — | — | — | — | — |
| 2022-07-27 | $100.83 | $104.14 | $100.09 | $103.76 | 1,810,700 | — | — | — | — | — |
| 2022-07-26 | $99.30 | $99.61 | $97.54 | $97.73 | 1,340,000 | — | — | — | — | — |
| 2022-07-25 | $100.03 | $100.86 | $98.00 | $100.75 | 1,402,800 | — | — | — | — | — |
| 2022-07-22 | $102.90 | $103.16 | $98.64 | $99.38 | 1,909,500 | — | — | — | — | — |
| 2022-07-21 | $100.62 | $102.44 | $98.86 | $102.37 | 1,933,500 | — | — | — | — | — |
| 2022-07-20 | $99.41 | $105.22 | $99.00 | $103.18 | 3,763,000 | — | — | — | — | — |
| 2022-07-19 | $96.82 | $100.82 | $96.12 | $100.32 | 3,370,300 | — | — | — | — | — |
| 2022-07-18 | $94.29 | $97.24 | $93.75 | $94.29 | 1,937,000 | — | — | — | — | — |
| 2022-07-15 | $90.90 | $93.60 | $90.19 | $92.35 | 2,326,000 | — | — | — | — | — |
| 2022-07-14 | $90.87 | $92.47 | $89.24 | $89.43 | 2,189,100 | — | — | — | — | — |
| 2022-07-13 | $90.22 | $93.94 | $88.70 | $92.98 | 2,173,500 | — | — | — | — | — |
| 2022-07-12 | $91.64 | $93.55 | $91.32 | $92.03 | 1,706,100 | — | — | — | — | — |
| 2022-07-11 | $93.22 | $94.07 | $90.57 | $91.16 | 2,283,000 | — | — | — | — | — |
| 2022-07-08 | $94.92 | $96.55 | $92.46 | $94.87 | 2,073,000 | — | — | — | — | — |
| 2022-07-07 | $95.16 | $97.09 | $94.44 | $96.70 | 2,442,400 | — | — | — | — | — |
| 2022-07-06 | $97.12 | $97.82 | $93.22 | $93.87 | 2,021,800 | — | — | — | — | — |
| 2022-07-05 | $93.59 | $97.77 | $91.82 | $97.17 | 3,638,100 | — | — | — | — | — |
| 2022-07-01 | $94.74 | $96.84 | $93.88 | $96.40 | 2,661,700 | — | — | — | — | — |
| 2022-06-30 | $94.65 | $95.10 | $90.37 | $94.83 | 4,478,100 | — | — | — | — | — |
| 2022-06-29 | $97.98 | $97.98 | $94.09 | $95.98 | 3,818,600 | — | — | — | — | — |
| 2022-06-28 | $103.60 | $106.58 | $97.83 | $97.87 | 2,918,300 | — | — | — | — | — |
| 2022-06-27 | $102.94 | $104.01 | $100.25 | $101.20 | 2,407,900 | — | — | — | — | — |
| 2022-06-24 | $95.01 | $102.40 | $94.25 | $102.34 | 4,263,000 | — | — | — | — | — |
| 2022-06-23 | $96.80 | $97.38 | $92.22 | $94.02 | 4,380,800 | — | — | — | — | — |
| 2022-06-22 | $97.25 | $99.24 | $96.72 | $97.14 | 2,949,300 | — | — | — | — | — |
| 2022-06-21 | $101.26 | $103.08 | $98.52 | $98.78 | 2,187,300 | — | — | — | — | — |
| 2022-06-17 | $97.91 | $101.60 | $96.90 | $100.37 | 4,726,000 | — | — | — | — | — |
| 2022-06-16 | $99.80 | $100.00 | $95.65 | $96.33 | 4,103,700 | — | — | — | — | — |
| 2022-06-15 | $102.83 | $105.68 | $101.42 | $104.41 | 4,437,900 | — | — | — | — | — |
| 2022-06-14 | $106.72 | $107.52 | $100.01 | $101.93 | 5,021,200 | — | — | — | — | — |
| 2022-06-13 | $110.11 | $111.70 | $105.66 | $106.26 | 3,857,500 | — | — | — | — | — |
| 2022-06-10 | $119.61 | $120.14 | $114.04 | $115.16 | 4,076,200 | — | — | — | — | — |
| 2022-06-09 | $129.30 | $129.70 | $121.99 | $121.99 | 3,221,600 | — | — | — | — | — |
| 2022-06-08 | $131.28 | $131.80 | $128.79 | $129.47 | 1,908,100 | — | — | — | — | — |
| 2022-06-07 | $131.46 | $133.50 | $129.88 | $131.15 | 2,448,900 | — | — | — | — | — |
| 2022-06-06 | $133.31 | $134.91 | $131.86 | $133.35 | 1,834,000 | — | — | — | — | — |
| 2022-06-03 | $130.80 | $135.42 | $130.80 | $131.66 | 2,523,800 | — | — | — | — | — |
| 2022-06-02 | $127.05 | $135.09 | $126.76 | $134.19 | 3,194,200 | — | — | — | — | — |
| 2022-06-01 | $129.77 | $130.53 | $124.70 | $126.23 | 3,400,600 | — | — | — | — | — |
| 2022-05-31 | $129.37 | $130.26 | $126.85 | $129.33 | 3,030,200 | — | — | — | — | — |
| 2022-05-27 | $130.90 | $132.84 | $129.51 | $130.97 | 2,680,200 | — | — | — | — | — |
| 2022-05-26 | $124.08 | $132.42 | $123.92 | $130.29 | 3,387,900 | — | — | — | — | — |
| 2022-05-25 | $116.61 | $124.49 | $115.76 | $123.73 | 3,507,700 | — | — | — | — | — |
| 2022-05-24 | $121.94 | $121.94 | $115.92 | $116.76 | 2,744,600 | — | — | — | — | — |
| 2022-05-23 | $126.37 | $126.37 | $120.51 | $121.63 | 3,098,300 | — | — | — | — | — |
| 2022-05-20 | $127.17 | $128.39 | $121.33 | $124.59 | 3,620,700 | — | — | — | — | — |
| 2022-05-19 | $121.04 | $128.53 | $119.05 | $126.57 | 5,656,000 | — | — | — | — | — |
| 2022-05-18 | $122.92 | $124.82 | $119.67 | $120.15 | 4,452,700 | — | — | — | — | — |
| 2022-05-17 | $126.92 | $128.17 | $121.50 | $122.83 | 7,654,800 | — | — | — | — | — |
| 2022-05-16 | $129.94 | $130.20 | $122.86 | $123.85 | 4,755,700 | — | — | — | — | — |
| 2022-05-13 | $131.59 | $133.23 | $129.91 | $131.78 | 3,071,700 | — | — | — | — | — |
| 2022-05-12 | $132.68 | $135.16 | $126.04 | $128.34 | 4,107,400 | — | — | — | — | — |
| 2022-05-11 | $132.22 | $137.36 | $129.68 | $133.22 | 4,301,800 | — | — | — | — | — |
| 2022-05-10 | $131.14 | $135.33 | $127.18 | $132.34 | 5,410,100 | — | — | — | — | — |
| 2022-05-09 | $129.17 | $133.09 | $126.85 | $127.79 | 5,827,700 | — | — | — | — | — |
| 2022-05-06 | $139.88 | $139.88 | $131.43 | $132.33 | 5,206,800 | — | — | — | — | — |
| 2022-05-05 | $147.47 | $147.53 | $135.00 | $139.50 | 7,577,100 | — | — | — | — | — |
| 2022-05-04 | $148.99 | $150.67 | $142.81 | $149.56 | 7,944,100 | — | — | — | — | — |
| 2022-05-03 | $168.40 | $169.17 | $145.80 | $150.31 | 15,895,900 | — | — | — | — | — |
| 2022-05-02 | $174.88 | $178.02 | $169.26 | $174.81 | 5,434,400 | — | — | — | — | — |
| 2022-04-29 | $181.77 | $183.30 | $173.61 | $174.75 | 2,616,700 | — | — | — | — | — |
| 2022-04-28 | $182.64 | $186.57 | $180.22 | $183.40 | 2,154,100 | — | — | — | — | — |
| 2022-04-27 | $180.69 | $186.62 | $180.00 | $182.52 | 2,413,500 | — | — | — | — | — |
| 2022-04-26 | $184.18 | $186.25 | $178.57 | $178.58 | 1,982,400 | — | — | — | — | — |
| 2022-04-25 | $180.72 | $187.83 | $179.57 | $186.77 | 2,074,100 | — | — | — | — | — |
| 2022-04-22 | $182.77 | $185.25 | $180.56 | $181.65 | 1,916,300 | — | — | — | — | — |
| 2022-04-21 | $193.30 | $196.78 | $182.52 | $183.39 | 2,899,400 | — | — | — | — | — |
| 2022-04-20 | $187.44 | $190.17 | $184.07 | $185.87 | 1,475,900 | — | — | — | — | — |
| 2022-04-19 | $186.25 | $188.69 | $184.00 | $186.34 | 1,495,600 | — | — | — | — | — |
| 2022-04-18 | $189.89 | $191.68 | $184.62 | $185.84 | 2,383,200 | — | — | — | — | — |
| 2022-04-14 | $188.09 | $193.56 | $187.55 | $191.55 | 3,118,900 | — | — | — | — | — |
| 2022-04-13 | $181.00 | $187.75 | $180.87 | $187.33 | 2,472,400 | — | — | — | — | — |
| 2022-04-12 | $181.13 | $181.76 | $177.03 | $178.61 | 2,372,500 | — | — | — | — | — |
| 2022-04-11 | $177.50 | $182.00 | $176.10 | $177.30 | 1,795,000 | — | — | — | — | — |
| 2022-04-08 | $180.85 | $184.11 | $178.66 | $179.79 | 2,543,400 | — | — | — | — | — |
| 2022-04-07 | $180.33 | $182.20 | $176.35 | $181.98 | 3,065,600 | — | — | — | — | — |
| 2022-04-06 | $187.36 | $187.36 | $180.01 | $181.46 | 2,597,000 | — | — | — | — | — |
| 2022-04-05 | $197.72 | $199.19 | $190.01 | $190.43 | 1,892,200 | — | — | — | — | — |
| 2022-04-04 | $196.28 | $198.29 | $194.70 | $197.29 | 1,748,400 | — | — | — | — | — |
| 2022-04-01 | $196.94 | $200.45 | $195.86 | $198.20 | 1,842,200 | — | — | — | — | — |
| 2022-03-31 | $193.35 | $198.98 | $192.49 | $195.67 | 2,585,300 | — | — | — | — | — |
| 2022-03-30 | $193.50 | $196.06 | $190.82 | $192.17 | 2,039,800 | — | — | — | — | — |
| 2022-03-29 | $197.57 | $203.98 | $194.89 | $195.41 | 2,938,000 | — | — | — | — | — |
| 2022-03-28 | $192.41 | $195.97 | $189.17 | $193.19 | 2,036,500 | — | — | — | — | — |
| 2022-03-25 | $196.25 | $197.87 | $189.76 | $192.16 | 2,015,000 | — | — | — | — | — |
| 2022-03-24 | $188.71 | $195.63 | $187.19 | $195.02 | 2,534,800 | — | — | — | — | — |
| 2022-03-23 | $189.83 | $191.64 | $186.64 | $186.94 | 3,265,500 | — | — | — | — | — |
| 2022-03-22 | $191.83 | $194.21 | $188.94 | $191.70 | 2,654,100 | — | — | — | — | — |
| 2022-03-21 | $191.21 | $191.47 | $186.63 | $190.18 | 2,100,100 | — | — | — | — | — |
| 2022-03-18 | $191.51 | $195.55 | $188.53 | $193.18 | 3,454,100 | — | — | — | — | — |
| 2022-03-17 | $190.10 | $192.89 | $187.10 | $192.00 | 1,981,300 | — | — | — | — | — |
| 2022-03-16 | $191.02 | $196.25 | $185.84 | $192.89 | 4,364,100 | — | — | — | — | — |
| 2022-03-15 | $182.00 | $189.88 | $181.71 | $188.50 | 3,837,900 | — | — | — | — | — |
| 2022-03-14 | $180.50 | $184.53 | $178.27 | $179.11 | 3,676,000 | — | — | — | — | — |
| 2022-03-11 | $181.01 | $183.19 | $178.23 | $179.31 | 2,952,000 | — | — | — | — | — |
| 2022-03-10 | $170.00 | $179.75 | $168.53 | $178.91 | 3,442,400 | — | — | — | — | — |
| 2022-03-09 | $172.68 | $180.83 | $172.35 | $174.68 | 4,235,400 | — | — | — | — | — |
| 2022-03-08 | $158.59 | $172.08 | $151.93 | $165.69 | 7,595,300 | — | — | — | — | — |
| 2022-03-07 | $176.51 | $177.30 | $156.14 | $157.01 | 6,829,600 | — | — | — | — | — |
| 2022-03-04 | $181.89 | $182.96 | $172.91 | $176.23 | 4,369,500 | — | — | — | — | — |
| 2022-03-03 | $193.63 | $194.79 | $183.59 | $185.25 | 3,151,700 | — | — | — | — | — |
| 2022-03-02 | $190.39 | $195.32 | $190.24 | $192.23 | 3,005,100 | — | — | — | — | — |
| 2022-03-01 | $195.01 | $196.61 | $185.82 | $187.85 | 3,234,800 | — | — | — | — | — |
| 2022-02-28 | $194.50 | $198.15 | $188.80 | $196.11 | 3,634,200 | — | — | — | — | — |
| 2022-02-25 | $195.23 | $200.23 | $192.06 | $199.93 | 3,035,700 | — | — | — | — | — |
| 2022-02-24 | $185.96 | $194.58 | $181.91 | $193.74 | 7,901,000 | — | — | — | — | — |
| 2022-02-23 | $206.85 | $207.49 | $198.13 | $198.63 | 3,133,300 | — | — | — | — | — |
| 2022-02-22 | $207.14 | $209.92 | $202.21 | $204.68 | 3,053,500 | — | — | — | — | — |
| 2022-02-18 | $208.88 | $211.25 | $204.72 | $209.17 | 2,206,500 | — | — | — | — | — |
| 2022-02-17 | $210.66 | $213.07 | $206.49 | $209.31 | 2,956,400 | — | — | — | — | — |
| 2022-02-16 | $208.00 | $217.72 | $208.00 | $213.80 | 4,148,900 | — | — | — | — | — |
| 2022-02-15 | $200.00 | $212.00 | $200.00 | $211.93 | 5,349,300 | — | — | — | — | — |
| 2022-02-14 | $193.67 | $203.34 | $193.25 | $197.17 | 5,326,700 | — | — | — | — | — |
| 2022-02-11 | $209.00 | $210.50 | $188.06 | $192.12 | 7,912,000 | — | — | — | — | — |
| 2022-02-10 | $194.57 | $201.93 | $194.22 | $197.52 | 5,758,500 | — | — | — | — | — |
| 2022-02-09 | $195.36 | $199.26 | $194.80 | $196.95 | 3,258,800 | — | — | — | — | — |
| 2022-02-08 | $187.06 | $194.55 | $185.34 | $193.90 | 3,880,800 | — | — | — | — | — |
| 2022-02-07 | $186.69 | $190.00 | $184.81 | $187.35 | 2,631,600 | — | — | — | — | — |
| 2022-02-04 | $181.28 | $186.85 | $180.76 | $185.31 | 2,062,300 | — | — | — | — | — |
| 2022-02-03 | $182.45 | $186.05 | $181.34 | $183.66 | 1,936,000 | — | — | — | — | — |
| 2022-02-02 | $187.76 | $190.78 | $184.25 | $185.33 | 2,429,600 | — | — | — | — | — |
| 2022-02-01 | $182.00 | $188.36 | $181.44 | $188.06 | 2,371,000 | — | — | — | — | — |
| 2022-01-31 | $174.09 | $183.50 | $173.21 | $183.29 | 2,153,300 | — | — | — | — | — |
| 2022-01-28 | $171.34 | $174.50 | $167.29 | $174.36 | 2,016,000 | — | — | — | — | — |
| 2022-01-27 | $178.45 | $179.74 | $170.41 | $171.23 | 1,787,900 | — | — | — | — | — |
| 2022-01-26 | $177.74 | $182.68 | $173.94 | $177.10 | 2,553,300 | — | — | — | — | — |
| 2022-01-25 | $167.30 | $176.23 | $165.57 | $174.20 | 3,160,200 | — | — | — | — | — |
| 2022-01-24 | $169.39 | $172.00 | $159.89 | $171.35 | 4,018,000 | — | — | — | — | — |
| 2022-01-21 | $177.50 | $179.28 | $172.54 | $174.42 | 3,435,800 | — | — | — | — | — |
| 2022-01-20 | $177.71 | $183.71 | $177.18 | $177.50 | 1,250,000 | — | — | — | — | — |
| 2022-01-19 | $178.89 | $180.98 | $176.28 | $176.46 | 1,356,600 | — | — | — | — | — |
| 2022-01-18 | $181.99 | $184.70 | $177.04 | $177.56 | 2,030,600 | — | — | — | — | — |
| 2022-01-14 | $184.74 | $184.98 | $179.59 | $184.40 | 1,446,000 | — | — | — | — | — |
| 2022-01-13 | $181.26 | $190.29 | $180.55 | $185.06 | 2,797,600 | — | — | — | — | — |
| 2022-01-12 | $183.56 | $184.90 | $180.72 | $181.25 | 1,498,500 | — | — | — | — | — |
| 2022-01-11 | $179.15 | $183.39 | $177.63 | $182.47 | 1,242,600 | — | — | — | — | — |
| 2022-01-10 | $181.62 | $182.00 | $174.66 | $180.57 | 2,157,700 | — | — | — | — | — |
| 2022-01-07 | $177.07 | $183.58 | $176.60 | $179.91 | 1,704,400 | — | — | — | — | — |
| 2022-01-06 | $181.30 | $183.10 | $176.40 | $177.58 | 1,872,300 | — | — | — | — | — |
| 2022-01-05 | $186.27 | $186.50 | $180.76 | $181.30 | 1,819,000 | — | — | — | — | — |
| 2022-01-04 | $187.85 | $190.78 | $184.60 | $185.37 | 2,547,000 | — | — | — | — | — |
| 2022-01-03 | $181.30 | $185.73 | $181.30 | $184.97 | 2,047,200 | — | — | — | — | — |
| 2021-12-31 | $180.41 | $183.36 | $179.37 | $180.72 | 1,119,500 | — | — | — | — | — |
| 2021-12-30 | $180.97 | $184.05 | $180.16 | $181.47 | 1,284,000 | — | — | — | — | — |
| 2021-12-29 | $179.85 | $181.99 | $179.13 | $180.97 | 1,035,700 | — | — | — | — | — |
| 2021-12-28 | $181.95 | $182.84 | $179.53 | $180.80 | 1,073,100 | — | — | — | — | — |
| 2021-12-27 | $181.26 | $183.24 | $178.64 | $182.25 | 1,111,100 | — | — | — | — | — |
| 2021-12-23 | $183.71 | $185.64 | $180.22 | $183.78 | 1,489,000 | — | — | — | — | — |
| 2021-12-22 | $176.28 | $183.81 | $175.19 | $182.42 | 3,044,000 | — | — | — | — | — |
| 2021-12-21 | $164.14 | $178.62 | $164.08 | $177.27 | 5,249,600 | — | — | — | — | — |
| 2021-12-20 | $155.00 | $162.75 | $154.01 | $162.43 | 2,392,100 | — | — | — | — | — |
| 2021-12-17 | $152.22 | $161.50 | $151.70 | $159.31 | 3,753,500 | — | — | — | — | — |
| 2021-12-16 | $157.76 | $158.87 | $153.26 | $154.43 | 2,573,900 | — | — | — | — | — |
| 2021-12-15 | $158.00 | $158.01 | $150.84 | $157.63 | 2,880,000 | — | — | — | — | — |
| 2021-12-14 | $158.79 | $161.52 | $157.50 | $158.26 | 1,853,600 | — | — | — | — | — |
| 2021-12-13 | $164.55 | $165.00 | $158.56 | $161.00 | 3,136,300 | — | — | — | — | — |
| 2021-12-10 | $170.07 | $170.87 | $165.10 | $166.95 | 1,992,300 | — | — | — | — | — |
| 2021-12-09 | $169.25 | $172.65 | $168.74 | $169.75 | 1,505,600 | — | — | — | — | — |
| 2021-12-08 | $171.37 | $174.60 | $168.05 | $172.39 | 3,108,700 | — | — | — | — | — |
| 2021-12-07 | $168.65 | $170.70 | $165.31 | $166.57 | 2,473,600 | — | — | — | — | — |
| 2021-12-06 | $159.10 | $169.56 | $157.59 | $166.07 | 3,065,200 | — | — | — | — | — |
| 2021-12-03 | $160.61 | $162.00 | $153.04 | $155.58 | 2,640,000 | — | — | — | — | — |
| 2021-12-02 | $156.46 | $163.44 | $154.65 | $161.28 | 2,825,000 | — | — | — | — | — |
| 2021-12-01 | $165.00 | $165.87 | $153.90 | $155.66 | 3,297,100 | — | — | — | — | — |
| 2021-11-30 | $162.06 | $164.91 | $159.68 | $161.09 | 3,445,700 | — | — | — | — | — |
| 2021-11-29 | $165.87 | $169.17 | $162.66 | $166.50 | 3,620,000 | — | — | — | — | — |
| 2021-11-26 | $161.00 | $162.50 | $155.59 | $159.80 | 7,044,700 | — | — | — | — | — |
| 2021-11-24 | $176.96 | $179.25 | $174.84 | $176.54 | 1,196,200 | — | — | — | — | — |
| 2021-11-23 | $173.57 | $178.43 | $173.57 | $177.97 | 1,976,000 | — | — | — | — | — |
| 2021-11-22 | $175.99 | $176.66 | $172.00 | $173.24 | 1,508,200 | — | — | — | — | — |
| 2021-11-19 | $173.61 | $176.65 | $170.82 | $175.16 | 2,384,900 | — | — | — | — | — |
| 2021-11-18 | $178.00 | $179.80 | $173.00 | $176.58 | 1,827,000 | — | — | — | — | — |
| 2021-11-17 | $174.42 | $178.28 | $173.05 | $177.59 | 2,079,800 | — | — | — | — | — |
| 2021-11-16 | $177.36 | $177.39 | $174.23 | $175.49 | 2,405,200 | — | — | — | — | — |
| 2021-11-15 | $179.16 | $179.19 | $176.50 | $177.61 | 1,890,500 | — | — | — | — | — |
| 2021-11-12 | $183.41 | $183.44 | $178.00 | $178.91 | 2,185,700 | — | — | — | — | — |
| 2021-11-11 | $185.07 | $186.60 | $182.04 | $182.58 | 1,734,100 | — | — | — | — | — |
| 2021-11-10 | $186.39 | $191.83 | $184.01 | $185.67 | 3,089,000 | — | — | — | — | — |
| 2021-11-09 | $187.60 | $189.67 | $184.57 | $188.00 | 4,079,000 | — | — | — | — | — |
| 2021-11-08 | $183.38 | $191.85 | $183.35 | $188.43 | 6,957,200 | — | — | — | — | — |
| 2021-11-05 | $179.29 | $184.21 | $172.21 | $182.17 | 11,357,600 | — | — | — | — | — |
| 2021-11-04 | $166.00 | $166.74 | $156.27 | $157.55 | 5,043,700 | — | — | — | — | — |
| 2021-11-03 | $160.40 | $162.64 | $159.61 | $162.25 | 2,100,000 | — | — | — | — | — |
| 2021-11-02 | $164.07 | $164.83 | $159.52 | $159.84 | 2,446,600 | — | — | — | — | — |
| 2021-11-01 | $165.79 | $168.85 | $164.77 | $167.23 | 1,508,600 | — | — | — | — | — |
| 2021-10-29 | $163.93 | $164.78 | $159.80 | $164.41 | 1,824,300 | — | — | — | — | — |
| 2021-10-28 | $163.90 | $166.13 | $162.88 | $164.26 | 1,248,700 | — | — | — | — | — |
| 2021-10-27 | $163.00 | $164.97 | $161.91 | $164.14 | 1,274,100 | — | — | — | — | — |
| 2021-10-26 | $162.96 | $164.16 | $161.34 | $162.75 | 1,322,100 | — | — | — | — | — |
| 2021-10-25 | $161.33 | $162.77 | $159.01 | $161.44 | 1,203,500 | — | — | — | — | — |
| 2021-10-22 | $162.27 | $163.82 | $160.24 | $161.67 | 1,468,500 | — | — | — | — | — |
| 2021-10-21 | $163.26 | $164.93 | $161.56 | $162.75 | 2,356,500 | — | — | — | — | — |
| 2021-10-20 | $166.28 | $166.51 | $161.29 | $163.73 | 2,768,900 | — | — | — | — | — |
| 2021-10-19 | $169.86 | $170.61 | $165.96 | $166.20 | 1,845,800 | — | — | — | — | — |
| 2021-10-18 | $170.81 | $171.88 | $169.19 | $169.92 | 1,279,500 | — | — | — | — | — |
| 2021-10-15 | $171.00 | $174.85 | $170.23 | $171.99 | 2,118,100 | — | — | — | — | — |
| 2021-10-14 | $169.68 | $170.70 | $168.32 | $168.89 | 1,032,500 | — | — | — | — | — |
| 2021-10-13 | $169.27 | $169.71 | $165.91 | $168.51 | 1,041,200 | — | — | — | — | — |
| 2021-10-12 | $168.76 | $170.76 | $167.80 | $169.55 | 1,016,800 | — | — | — | — | — |
| 2021-10-11 | $170.36 | $171.79 | $168.42 | $168.51 | 850,800 | — | — | — | — | — |
| 2021-10-08 | $173.49 | $174.00 | $169.64 | $169.98 | 1,279,900 | — | — | — | — | — |
| 2021-10-07 | $171.72 | $173.93 | $170.71 | $172.30 | 1,515,900 | — | — | — | — | — |
| 2021-10-06 | $167.04 | $171.37 | $166.30 | $170.21 | 1,558,900 | — | — | — | — | — |
| 2021-10-05 | $171.74 | $172.00 | $168.10 | $169.10 | 1,741,200 | — | — | — | — | — |
| 2021-10-04 | $169.60 | $172.23 | $168.01 | $170.79 | 1,908,800 | — | — | — | — | — |
| 2021-10-01 | $169.30 | $174.73 | $168.40 | $169.79 | 2,941,700 | — | — | — | — | — |
| 2021-09-30 | $166.35 | $166.70 | $163.66 | $163.90 | 1,535,100 | — | — | — | — | — |
| 2021-09-29 | $169.05 | $170.24 | $166.08 | $166.27 | 1,564,000 | — | — | — | — | — |
| 2021-09-28 | $168.00 | $169.84 | $167.11 | $168.78 | 2,357,900 | — | — | — | — | — |
| 2021-09-27 | $172.86 | $175.37 | $169.19 | $169.65 | 3,329,200 | — | — | — | — | — |
| 2021-09-24 | $166.84 | $172.55 | $166.01 | $171.99 | 3,354,100 | — | — | — | — | — |
| 2021-09-23 | $160.00 | $167.12 | $159.61 | $166.84 | 3,607,500 | — | — | — | — | — |
| 2021-09-22 | $154.05 | $159.98 | $154.05 | $158.95 | 2,635,600 | — | — | — | — | — |
| 2021-09-21 | $154.79 | $155.53 | $151.41 | $152.95 | 1,932,800 | — | — | — | — | — |
| 2021-09-20 | $151.60 | $154.63 | $150.39 | $153.59 | 2,454,200 | — | — | — | — | — |
| 2021-09-17 | $150.70 | $153.57 | $150.53 | $152.28 | 4,094,100 | — | — | — | — | — |
| 2021-09-16 | $151.30 | $152.78 | $149.09 | $150.17 | 2,317,700 | — | — | — | — | — |
| 2021-09-15 | $149.73 | $151.41 | $148.22 | $151.32 | 1,870,300 | — | — | — | — | — |
| 2021-09-14 | $148.77 | $150.78 | $147.41 | $150.60 | 2,002,500 | — | — | — | — | — |
| 2021-09-13 | $148.04 | $149.23 | $143.56 | $148.79 | 2,382,000 | — | — | — | — | — |
| 2021-09-10 | $147.47 | $147.70 | $144.77 | $145.39 | 1,486,600 | — | — | — | — | — |
| 2021-09-09 | $146.03 | $149.61 | $145.18 | $146.74 | 1,964,800 | — | — | — | — | — |
| 2021-09-08 | $146.90 | $148.49 | $144.32 | $145.67 | 2,245,900 | — | — | — | — | — |
| 2021-09-07 | $142.68 | $147.94 | $142.50 | $147.49 | 1,967,700 | — | — | — | — | — |
| 2021-09-03 | $142.90 | $144.55 | $141.80 | $142.64 | 1,420,100 | — | — | — | — | — |
| 2021-09-02 | $146.93 | $147.54 | $143.38 | $143.77 | 2,066,000 | — | — | — | — | — |
| 2021-09-01 | $146.00 | $148.09 | $144.66 | $146.17 | 2,067,400 | — | — | — | — | — |
| 2021-08-31 | $144.39 | $145.46 | $143.16 | $144.50 | 2,280,600 | — | — | — | — | — |
| 2021-08-30 | $146.17 | $146.84 | $143.71 | $144.19 | 1,254,200 | — | — | — | — | — |
| 2021-08-27 | $144.39 | $148.04 | $144.00 | $146.74 | 1,556,000 | — | — | — | — | — |
| 2021-08-26 | $147.31 | $147.72 | $143.66 | $143.86 | 1,714,700 | — | — | — | — | — |
| 2021-08-25 | $147.03 | $147.73 | $144.45 | $147.62 | 1,714,000 | — | — | — | — | — |
| 2021-08-24 | $143.91 | $146.97 | $143.36 | $146.63 | 2,961,900 | — | — | — | — | — |
| 2021-08-23 | $139.07 | $142.91 | $138.99 | $142.84 | 1,971,200 | — | — | — | — | — |
| 2021-08-20 | $137.50 | $139.02 | $136.77 | $137.79 | 1,784,000 | — | — | — | — | — |
| 2021-08-19 | $138.87 | $141.59 | $137.32 | $138.05 | 2,631,900 | — | — | — | — | — |
| 2021-08-18 | $141.66 | $143.21 | $139.81 | $140.35 | 1,607,700 | — | — | — | — | — |
| 2021-08-17 | $143.22 | $143.44 | $140.62 | $142.57 | 2,006,000 | — | — | — | — | — |
| 2021-08-16 | $147.25 | $147.54 | $143.13 | $144.14 | 3,610,900 | — | — | — | — | — |
| 2021-08-13 | $150.32 | $150.83 | $147.33 | $148.63 | 1,727,300 | — | — | — | — | — |
| 2021-08-12 | $149.40 | $150.90 | $145.98 | $150.33 | 1,759,700 | — | — | — | — | — |
| 2021-08-11 | $147.92 | $150.33 | $146.68 | $150.07 | 1,697,400 | — | — | — | — | — |
| 2021-08-10 | $149.04 | $151.59 | $147.12 | $148.60 | 1,850,400 | — | — | — | — | — |
| 2021-08-09 | $147.05 | $149.74 | $146.05 | $148.80 | 3,423,200 | — | — | — | — | — |
| 2021-08-06 | $149.56 | $150.95 | $145.40 | $148.89 | 12,102,400 | — | — | — | — | — |
| 2021-08-05 | $155.44 | $162.61 | $154.50 | $161.69 | 4,336,500 | — | — | — | — | — |
| 2021-08-04 | $153.23 | $155.98 | $152.50 | $153.25 | 1,396,700 | — | — | — | — | — |
| 2021-08-03 | $159.01 | $159.25 | $152.94 | $154.78 | 2,979,200 | — | — | — | — | — |
| 2021-08-02 | $162.27 | $166.20 | $158.85 | $159.19 | 1,782,500 | — | — | — | — | — |
| 2021-07-30 | $163.17 | $165.31 | $160.26 | $160.87 | 1,426,600 | — | — | — | — | — |
| 2021-07-29 | $163.97 | $165.61 | $162.20 | $163.73 | 1,139,900 | — | — | — | — | — |
| 2021-07-28 | $164.40 | $166.58 | $161.01 | $163.19 | 1,018,000 | — | — | — | — | — |
| 2021-07-27 | $162.01 | $164.05 | $160.83 | $163.72 | 1,899,700 | — | — | — | — | — |
| 2021-07-26 | $160.97 | $163.94 | $160.18 | $162.70 | 1,614,600 | — | — | — | — | — |
| 2021-07-23 | $161.52 | $162.67 | $160.35 | $161.55 | 1,418,400 | — | — | — | — | — |
| 2021-07-22 | $161.23 | $162.17 | $158.67 | $160.03 | 1,260,400 | — | — | — | — | — |
| 2021-07-21 | $157.59 | $163.70 | $157.59 | $162.42 | 2,467,300 | — | — | — | — | — |
| 2021-07-20 | $152.62 | $157.61 | $150.10 | $156.12 | 2,143,600 | — | — | — | — | — |
| 2021-07-19 | $153.15 | $153.96 | $150.02 | $151.64 | 4,174,500 | — | — | — | — | — |
| 2021-07-16 | $160.96 | $161.57 | $156.96 | $157.61 | 2,217,600 | — | — | — | — | — |
| 2021-07-15 | $159.51 | $160.63 | $157.80 | $159.29 | 2,239,400 | — | — | — | — | — |
| 2021-07-14 | $163.63 | $167.24 | $160.33 | $160.99 | 2,202,700 | — | — | — | — | — |
| 2021-07-13 | $166.77 | $166.97 | $161.63 | $162.02 | 2,902,600 | — | — | — | — | — |
| 2021-07-12 | $166.58 | $167.57 | $164.58 | $167.35 | 1,702,600 | — | — | — | — | — |
| 2021-07-09 | $163.52 | $168.46 | $163.03 | $167.74 | 1,812,700 | — | — | — | — | — |
| 2021-07-08 | $158.71 | $162.58 | $156.51 | $161.56 | 2,222,400 | — | — | — | — | — |
| 2021-07-07 | $165.42 | $166.94 | $161.14 | $162.96 | 1,668,900 | — | — | — | — | — |
| 2021-07-06 | $166.69 | $167.79 | $164.40 | $165.57 | 1,548,900 | — | — | — | — | — |
| 2021-07-02 | $167.99 | $169.29 | $166.97 | $167.42 | 1,843,600 | — | — | — | — | — |
| 2021-07-01 | $164.39 | $167.73 | $164.21 | $167.03 | 2,247,200 | — | — | — | — | — |
| 2021-06-30 | $159.75 | $164.24 | $159.14 | $163.71 | 2,048,700 | — | — | — | — | — |
| 2021-06-29 | $163.76 | $164.29 | $159.54 | $159.90 | 2,555,500 | — | — | — | — | — |
| 2021-06-28 | $170.04 | $170.24 | $158.89 | $163.55 | 4,900,600 | — | — | — | — | — |
| 2021-06-25 | $170.52 | $172.78 | $169.01 | $170.99 | 4,977,100 | — | — | — | — | — |
| 2021-06-24 | $169.93 | $170.52 | $168.31 | $170.05 | 1,118,300 | — | — | — | — | — |
| 2021-06-23 | $166.68 | $170.03 | $166.25 | $168.95 | 1,243,000 | — | — | — | — | — |
| 2021-06-22 | $168.52 | $168.93 | $165.16 | $166.93 | 1,397,200 | — | — | — | — | — |
| 2021-06-21 | $163.36 | $168.49 | $162.80 | $167.92 | 2,218,900 | — | — | — | — | — |
| 2021-06-18 | $165.58 | $165.71 | $161.65 | $162.93 | 3,585,900 | — | — | — | — | — |
| 2021-06-17 | $167.66 | $169.34 | $164.91 | $165.92 | 2,402,800 | — | — | — | — | — |
| 2021-06-16 | $168.83 | $170.08 | $166.16 | $167.96 | 2,006,200 | — | — | — | — | — |
| 2021-06-15 | $169.52 | $171.31 | $168.45 | $170.00 | 1,547,800 | — | — | — | — | — |
| 2021-06-14 | $173.62 | $173.96 | $168.46 | $169.14 | 2,263,500 | — | — | — | — | — |
| 2021-06-11 | $172.20 | $174.45 | $171.73 | $172.94 | 1,460,200 | — | — | — | — | — |
| 2021-06-10 | $173.05 | $173.42 | $169.32 | $171.58 | 1,178,200 | — | — | — | — | — |
| 2021-06-09 | $173.21 | $174.11 | $171.67 | $172.80 | 1,479,100 | — | — | — | — | — |
| 2021-06-08 | $170.35 | $173.18 | $170.33 | $172.61 | 1,390,700 | — | — | — | — | — |
| 2021-06-07 | $172.80 | $172.80 | $168.45 | $170.35 | 2,073,400 | — | — | — | — | — |
| 2021-06-04 | $172.04 | $173.48 | $171.07 | $171.42 | 1,418,600 | — | — | — | — | — |
| 2021-06-03 | $173.56 | $174.94 | $170.34 | $170.75 | 1,854,000 | — | — | — | — | — |
| 2021-06-02 | $177.91 | $178.27 | $174.92 | $175.17 | 1,992,400 | — | — | — | — | — |
| 2021-06-01 | $178.81 | $179.59 | $176.81 | $177.31 | 1,623,900 | — | — | — | — | — |
| 2021-05-28 | $172.88 | $178.14 | $172.88 | $176.95 | 1,895,400 | — | — | — | — | — |
| 2021-05-27 | $175.00 | $175.37 | $172.80 | $174.11 | 2,221,300 | — | — | — | — | — |
| 2021-05-26 | $172.97 | $175.17 | $172.42 | $174.83 | 1,971,200 | — | — | — | — | — |
| 2021-05-25 | $174.52 | $175.59 | $171.69 | $173.06 | 1,886,300 | — | — | — | — | — |
| 2021-05-24 | $169.00 | $172.31 | $167.79 | $171.10 | 1,938,300 | — | — | — | — | — |
| 2021-05-21 | $170.02 | $171.25 | $167.19 | $168.06 | 1,698,000 | — | — | — | — | — |
| 2021-05-20 | $167.25 | $170.19 | $166.25 | $169.14 | 1,816,900 | — | — | — | — | — |
| 2021-05-19 | $164.90 | $167.76 | $164.16 | $167.07 | 2,056,900 | — | — | — | — | — |
| 2021-05-18 | $169.92 | $172.00 | $168.02 | $168.10 | 2,227,400 | — | — | — | — | — |
| 2021-05-17 | $170.01 | $170.21 | $166.80 | $169.45 | 2,438,200 | — | — | — | — | — |
| 2021-05-14 | $169.99 | $173.05 | $168.25 | $171.80 | 2,460,500 | — | — | — | — | — |
| 2021-05-13 | $164.75 | $169.05 | $163.70 | $167.72 | 3,282,900 | — | — | — | — | — |
| 2021-05-12 | $171.21 | $171.99 | $161.64 | $161.99 | 4,637,200 | — | — | — | — | — |
| 2021-05-11 | $170.00 | $173.38 | $167.82 | $172.40 | 3,895,200 | — | — | — | — | — |
| 2021-05-10 | $173.56 | $177.43 | $170.73 | $173.09 | 4,584,300 | — | — | — | — | — |
| 2021-05-07 | $175.44 | $180.05 | $172.01 | $173.46 | 6,284,500 | — | — | — | — | — |
| 2021-05-06 | $170.04 | $170.92 | $162.62 | $164.82 | 3,719,400 | — | — | — | — | — |
| 2021-05-05 | $174.09 | $176.23 | $170.00 | $170.92 | 1,967,500 | — | — | — | — | — |
| 2021-05-04 | $175.46 | $175.56 | $170.44 | $173.45 | 2,134,400 | — | — | — | — | — |
| 2021-05-03 | $178.25 | $179.63 | $174.47 | $174.82 | 1,970,100 | — | — | — | — | — |
| 2021-04-30 | $177.48 | $178.45 | $174.67 | $176.23 | 1,029,900 | — | — | — | — | — |
| 2021-04-29 | $179.03 | $180.64 | $175.10 | $177.87 | 1,465,500 | — | — | — | — | — |
| 2021-04-28 | $176.75 | $179.66 | $176.20 | $177.60 | 1,795,100 | — | — | — | — | — |
| 2021-04-27 | $177.03 | $179.58 | $176.03 | $177.08 | 1,903,300 | — | — | — | — | — |
| 2021-04-26 | $179.33 | $181.52 | $176.34 | $176.68 | 1,715,700 | — | — | — | — | — |
| 2021-04-23 | $176.66 | $178.67 | $175.07 | $177.56 | 1,559,700 | — | — | — | — | — |
| 2021-04-22 | $176.46 | $180.09 | $174.89 | $175.65 | 1,977,600 | — | — | — | — | — |
| 2021-04-21 | $170.49 | $176.76 | $168.53 | $176.26 | 2,163,900 | — | — | — | — | — |
| 2021-04-20 | $174.08 | $174.94 | $166.75 | $170.46 | 2,839,400 | — | — | — | — | — |
| 2021-04-19 | $172.51 | $177.88 | $172.06 | $175.62 | 2,324,000 | — | — | — | — | — |
| 2021-04-16 | $172.10 | $174.77 | $170.98 | $173.91 | 2,454,300 | — | — | — | — | — |
| 2021-04-15 | $171.96 | $172.51 | $169.20 | $170.55 | 1,969,500 | — | — | — | — | — |
| 2021-04-14 | $171.92 | $174.95 | $171.27 | $171.72 | 2,408,800 | — | — | — | — | — |
| 2021-04-13 | $171.41 | $172.70 | $167.55 | $170.93 | 2,644,600 | — | — | — | — | — |
| 2021-04-12 | $173.21 | $175.25 | $169.55 | $171.71 | 1,776,700 | — | — | — | — | — |
| 2021-04-09 | $175.49 | $175.59 | $170.84 | $174.98 | 2,032,900 | — | — | — | — | — |
| 2021-04-08 | $171.40 | $175.42 | $170.41 | $174.57 | 2,553,300 | — | — | — | — | — |
| 2021-04-07 | $175.00 | $175.50 | $170.38 | $172.04 | 3,002,900 | — | — | — | — | — |
| 2021-04-06 | $174.44 | $177.63 | $174.18 | $174.70 | 1,943,800 | — | — | — | — | — |
| 2021-04-05 | $177.66 | $178.33 | $174.50 | $176.02 | 2,639,200 | — | — | — | — | — |
| 2021-04-01 | $172.89 | $176.00 | $170.68 | $175.93 | 2,839,900 | — | — | — | — | — |
| 2021-03-31 | $176.63 | $177.20 | $171.92 | $172.12 | 2,617,100 | — | — | — | — | — |
| 2021-03-30 | $177.00 | $177.40 | $173.41 | $175.87 | 2,576,600 | — | — | — | — | — |
| 2021-03-29 | $176.45 | $179.84 | $173.22 | $176.13 | 2,953,400 | — | — | — | — | — |
| 2021-03-26 | $176.98 | $177.73 | $170.99 | $176.45 | 3,391,900 | — | — | — | — | — |
| 2021-03-25 | $163.61 | $175.10 | $162.73 | $174.66 | 3,755,500 | — | — | — | — | — |
| 2021-03-24 | $169.20 | $172.58 | $165.90 | $166.14 | 2,784,200 | — | — | — | — | — |
| 2021-03-23 | $170.24 | $172.60 | $165.73 | $168.42 | 4,495,900 | — | — | — | — | — |
| 2021-03-22 | $179.00 | $179.98 | $172.44 | $173.09 | 3,341,400 | — | — | — | — | — |
| 2021-03-19 | $179.60 | $180.94 | $175.09 | $179.98 | 3,287,300 | — | — | — | — | — |
| 2021-03-18 | $184.00 | $187.93 | $180.61 | $180.80 | 5,432,800 | — | — | — | — | — |
| 2021-03-17 | $176.42 | $185.48 | $175.48 | $185.27 | 5,059,400 | — | — | — | — | — |
| 2021-03-16 | $177.56 | $178.55 | $174.79 | $176.38 | 3,080,800 | — | — | — | — | — |
| 2021-03-15 | $176.78 | $177.30 | $171.36 | $177.10 | 2,443,500 | — | — | — | — | — |
| 2021-03-12 | $170.72 | $176.25 | $169.70 | $174.59 | 3,543,500 | — | — | — | — | — |
| 2021-03-11 | $168.72 | $175.25 | $168.72 | $171.08 | 4,796,600 | — | — | — | — | — |
| 2021-03-10 | $170.03 | $173.22 | $165.51 | $167.58 | 3,898,900 | — | — | — | — | — |
| 2021-03-09 | $168.95 | $169.57 | $163.00 | $165.77 | 3,563,800 | — | — | — | — | — |
| 2021-03-08 | $166.54 | $171.72 | $165.34 | $167.90 | 3,987,500 | — | — | — | — | — |
| 2021-03-05 | $160.93 | $167.74 | $156.13 | $166.45 | 4,352,300 | — | — | — | — | — |
| 2021-03-04 | $162.82 | $163.94 | $154.83 | $158.41 | 3,863,800 | — | — | — | — | — |
| 2021-03-03 | $161.12 | $166.19 | $158.31 | $163.43 | 2,828,300 | — | — | — | — | — |
| 2021-03-02 | $161.55 | $164.42 | $160.00 | $160.27 | 2,089,200 | — | — | — | — | — |
| 2021-03-01 | $164.00 | $165.75 | $159.45 | $161.24 | 3,277,200 | — | — | — | — | — |
| 2021-02-26 | $158.41 | $164.91 | $154.61 | $161.00 | 5,159,600 | — | — | — | — | — |
| 2021-02-25 | $164.61 | $165.00 | $156.10 | $157.18 | 3,230,000 | — | — | — | — | — |
| 2021-02-24 | $160.55 | $164.58 | $159.61 | $162.78 | 2,906,700 | — | — | — | — | — |
| 2021-02-23 | $160.37 | $160.92 | $153.10 | $159.69 | 3,677,300 | — | — | — | — | — |
| 2021-02-22 | $158.50 | $166.57 | $157.56 | $160.61 | 3,588,800 | — | — | — | — | — |
| 2021-02-19 | $157.64 | $162.10 | $157.13 | $158.92 | 3,496,800 | — | — | — | — | — |
| 2021-02-18 | $150.84 | $157.41 | $150.28 | $156.73 | 2,923,800 | — | — | — | — | — |
| 2021-02-17 | $146.50 | $155.53 | $145.00 | $154.04 | 4,738,600 | — | — | — | — | — |
| 2021-02-16 | $146.41 | $148.88 | $143.23 | $147.84 | 4,305,000 | — | — | — | — | — |
| 2021-02-12 | $148.37 | $151.70 | $145.58 | $146.51 | 5,379,000 | — | — | — | — | — |
| 2021-02-11 | $149.30 | $153.26 | $146.89 | $149.91 | 3,365,600 | — | — | — | — | — |
| 2021-02-10 | $145.55 | $151.86 | $145.30 | $148.90 | 3,428,300 | — | — | — | — | — |
| 2021-02-09 | $144.98 | $145.91 | $143.07 | $144.48 | 2,613,300 | — | — | — | — | — |
| 2021-02-08 | $142.10 | $146.32 | $142.10 | $145.42 | 2,523,500 | — | — | — | — | — |
| 2021-02-05 | $143.33 | $145.67 | $140.29 | $141.40 | 2,058,900 | — | — | — | — | — |
| 2021-02-04 | $141.66 | $142.92 | $140.01 | $141.91 | 2,080,900 | — | — | — | — | — |
| 2021-02-03 | $137.98 | $141.15 | $137.06 | $138.48 | 3,341,200 | — | — | — | — | — |
| 2021-02-02 | $129.06 | $136.78 | $128.83 | $136.13 | 4,934,300 | — | — | — | — | — |
| 2021-02-01 | $126.15 | $129.60 | $125.65 | $127.30 | 5,913,400 | — | — | — | — | — |
| 2021-01-29 | $124.94 | $126.34 | $120.42 | $124.10 | 4,601,100 | — | — | — | — | — |
| 2021-01-28 | $126.38 | $130.16 | $124.60 | $126.74 | 8,107,100 | — | — | — | — | — |
| 2021-01-27 | $128.37 | $130.49 | $118.30 | $123.21 | 7,235,900 | — | — | — | — | — |
| 2021-01-26 | $137.59 | $137.59 | $130.01 | $131.50 | 2,984,800 | — | — | — | — | — |
| 2021-01-25 | $135.69 | $138.55 | $126.19 | $135.99 | 7,253,700 | — | — | — | — | — |
| 2021-01-22 | $139.82 | $140.33 | $136.44 | $136.52 | 2,697,700 | — | — | — | — | — |
| 2021-01-21 | $142.88 | $142.88 | $136.01 | $138.88 | 3,168,100 | — | — | — | — | — |
| 2021-01-20 | $141.66 | $144.10 | $138.40 | $141.75 | 2,293,400 | — | — | — | — | — |
| 2021-01-19 | $142.54 | $143.69 | $140.23 | $142.82 | 1,809,500 | — | — | — | — | — |
| 2021-01-15 | $144.00 | $144.35 | $140.11 | $140.69 | 1,669,400 | — | — | — | — | — |
| 2021-01-14 | $141.12 | $146.41 | $141.12 | $144.17 | 2,665,800 | — | — | — | — | — |
| 2021-01-13 | $140.20 | $141.09 | $138.35 | $140.61 | 1,966,200 | — | — | — | — | — |
| 2021-01-12 | $142.85 | $144.05 | $140.86 | $140.95 | 1,519,900 | — | — | — | — | — |
| 2021-01-11 | $140.31 | $144.50 | $140.11 | $142.96 | 1,473,900 | — | — | — | — | — |
| 2021-01-08 | $143.40 | $144.75 | $141.05 | $144.02 | 1,484,000 | — | — | — | — | — |
| 2021-01-07 | $144.11 | $144.67 | $139.84 | $142.29 | 2,173,500 | — | — | — | — | — |
| 2021-01-06 | $138.11 | $147.55 | $136.84 | $143.42 | 4,559,100 | — | — | — | — | — |
| 2021-01-05 | $131.47 | $137.94 | $131.46 | $137.14 | 3,487,300 | — | — | — | — | — |
| 2021-01-04 | $134.57 | $135.87 | $128.31 | $131.37 | 3,472,400 | — | — | — | — | — |
| 2020-12-31 | $132.11 | $133.69 | $130.28 | $132.40 | 1,459,000 | — | — | — | — | — |
| 2020-12-30 | $132.00 | $133.05 | $130.88 | $132.12 | 1,231,300 | — | — | — | — | — |
| 2020-12-29 | $128.82 | $132.29 | $128.28 | $131.30 | 2,180,700 | — | — | — | — | — |
| 2020-12-28 | $127.79 | $130.30 | $127.13 | $128.48 | 1,651,000 | — | — | — | — | — |
| 2020-12-24 | $126.94 | $127.43 | $125.75 | $126.96 | 564,100 | — | — | — | — | — |
| 2020-12-23 | $123.99 | $128.16 | $123.17 | $126.49 | 1,353,600 | — | — | — | — | — |
| 2020-12-22 | $124.08 | $126.11 | $122.50 | $123.15 | 2,185,600 | — | — | — | — | — |
| 2020-12-21 | $121.78 | $124.69 | $120.15 | $123.36 | 2,637,400 | — | — | — | — | — |
| 2020-12-18 | $125.20 | $127.46 | $122.40 | $125.54 | 7,924,100 | — | — | — | — | — |
| 2020-12-17 | $125.66 | $125.66 | $122.34 | $124.48 | 3,609,800 | — | — | — | — | — |
| 2020-12-16 | $126.49 | $126.49 | $122.82 | $124.98 | 2,739,700 | — | — | — | — | — |
| 2020-12-15 | $124.50 | $126.66 | $123.36 | $126.00 | 2,218,400 | — | — | — | — | — |
| 2020-12-14 | $124.45 | $125.00 | $122.20 | $123.33 | 2,773,800 | — | — | — | — | — |
| 2020-12-11 | $129.53 | $129.66 | $122.74 | $123.02 | 4,987,900 | — | — | — | — | — |
| 2020-12-10 | $125.69 | $134.09 | $125.69 | $130.47 | 4,567,900 | — | — | — | — | — |
| 2020-12-09 | $128.24 | $132.92 | $125.75 | $128.84 | 3,469,300 | — | — | — | — | — |
| 2020-12-08 | $125.82 | $127.40 | $124.05 | $126.28 | 1,693,300 | — | — | — | — | — |
| 2020-12-07 | $128.51 | $128.78 | $124.62 | $126.52 | 1,767,200 | — | — | — | — | — |
| 2020-12-04 | $128.19 | $128.78 | $125.25 | $128.58 | 2,024,400 | — | — | — | — | — |
| 2020-12-03 | $129.11 | $129.93 | $126.70 | $127.35 | 1,710,700 | — | — | — | — | — |
| 2020-12-02 | $124.70 | $129.42 | $124.49 | $127.87 | 1,726,800 | — | — | — | — | — |
| 2020-12-01 | $126.79 | $128.31 | $125.17 | $126.22 | 1,987,200 | — | — | — | — | — |
| 2020-11-30 | $123.71 | $125.31 | $121.36 | $124.49 | 2,791,100 | — | — | — | — | — |
| 2020-11-27 | $124.00 | $125.68 | $122.46 | $123.73 | 840,800 | — | — | — | — | — |
| 2020-11-25 | $124.25 | $124.38 | $121.80 | $123.18 | 1,344,900 | — | — | — | — | — |
| 2020-11-24 | $125.70 | $125.75 | $122.80 | $125.05 | 2,619,400 | — | — | — | — | — |
| 2020-11-23 | $121.18 | $124.95 | $120.12 | $122.80 | 2,290,600 | — | — | — | — | — |
| 2020-11-20 | $123.45 | $123.66 | $119.77 | $119.90 | 2,936,600 | — | — | — | — | — |
| 2020-11-19 | $121.61 | $124.16 | $120.03 | $123.96 | 2,045,100 | — | — | — | — | — |
| 2020-11-18 | $123.10 | $126.08 | $122.01 | $122.52 | 1,981,500 | — | — | — | — | — |
| 2020-11-17 | $122.58 | $123.78 | $121.13 | $123.03 | 1,937,700 | — | — | — | — | — |
| 2020-11-16 | $128.77 | $128.98 | $122.32 | $123.56 | 3,136,100 | — | — | — | — | — |
| 2020-11-13 | $119.10 | $124.98 | $118.30 | $123.45 | 3,636,100 | — | — | — | — | — |
| 2020-11-12 | $118.30 | $119.90 | $115.60 | $117.50 | 3,190,800 | — | — | — | — | — |
| 2020-11-11 | $120.30 | $123.39 | $118.64 | $119.70 | 3,728,400 | — | — | — | — | — |
| 2020-11-10 | $122.28 | $126.81 | $119.74 | $122.75 | 7,438,500 | — | — | — | — | — |
| 2020-11-09 | $119.20 | $130.57 | $119.19 | $128.64 | 19,306,700 | — | — | — | — | — |
| 2020-11-06 | $102.00 | $104.32 | $100.80 | $103.27 | 1,926,400 | — | — | — | — | — |
| 2020-11-05 | $102.01 | $106.74 | $100.52 | $103.10 | 4,469,800 | — | — | — | — | — |
| 2020-11-04 | $99.24 | $100.72 | $97.17 | $98.50 | 3,813,600 | — | — | — | — | — |
| 2020-11-03 | $95.95 | $99.75 | $95.51 | $98.80 | 2,635,700 | — | — | — | — | — |
| 2020-11-02 | $95.05 | $95.23 | $92.56 | $94.72 | 2,571,100 | — | — | — | — | — |
| 2020-10-30 | $94.88 | $95.26 | $92.71 | $94.15 | 2,124,800 | — | — | — | — | — |
| 2020-10-29 | $91.19 | $95.91 | $90.52 | $95.22 | 1,733,200 | — | — | — | — | — |
| 2020-10-28 | $92.80 | $93.85 | $90.77 | $91.83 | 2,808,300 | — | — | — | — | — |
| 2020-10-27 | $98.96 | $98.96 | $94.47 | $95.07 | 1,908,700 | — | — | — | — | — |
| 2020-10-26 | $101.56 | $101.64 | $96.16 | $99.01 | 2,311,400 | — | — | — | — | — |
| 2020-10-23 | $101.00 | $103.06 | $100.26 | $102.72 | 2,625,500 | — | — | — | — | — |
| 2020-10-22 | $93.05 | $102.11 | $92.58 | $101.04 | 4,711,300 | — | — | — | — | — |
| 2020-10-21 | $92.56 | $93.32 | $91.50 | $92.70 | 1,062,800 | — | — | — | — | — |
| 2020-10-20 | $92.92 | $95.42 | $92.55 | $92.96 | 2,105,600 | — | — | — | — | — |
| 2020-10-19 | $91.87 | $93.13 | $91.45 | $92.14 | 2,078,400 | — | — | — | — | — |
| 2020-10-16 | $91.06 | $91.76 | $89.95 | $90.71 | 2,200,900 | — | — | — | — | — |
| 2020-10-15 | $91.15 | $91.22 | $87.90 | $90.23 | 3,391,800 | — | — | — | — | — |
| 2020-10-14 | $94.57 | $95.69 | $92.35 | $92.40 | 2,345,500 | — | — | — | — | — |
| 2020-10-13 | $97.36 | $97.36 | $93.68 | $94.32 | 1,791,900 | — | — | — | — | — |
| 2020-10-12 | $98.01 | $98.48 | $96.77 | $97.34 | 1,553,900 | — | — | — | — | — |
| 2020-10-09 | $97.22 | $97.49 | $95.10 | $96.30 | 1,298,500 | — | — | — | — | — |
| 2020-10-08 | $94.06 | $96.05 | $93.02 | $95.95 | 1,271,000 | — | — | — | — | — |
| 2020-10-07 | $93.73 | $94.27 | $92.43 | $93.49 | 1,412,300 | — | — | — | — | — |
| 2020-10-06 | $92.89 | $95.57 | $91.49 | $91.87 | 2,153,900 | — | — | — | — | — |
| 2020-10-05 | $93.10 | $93.47 | $90.90 | $92.16 | 1,286,800 | — | — | — | — | — |
| 2020-10-02 | $89.22 | $92.51 | $88.42 | $92.09 | 1,891,000 | — | — | — | — | — |
| 2020-10-01 | $92.55 | $94.73 | $91.95 | $92.06 | 2,434,600 | — | — | — | — | — |
| 2020-09-30 | $92.30 | $93.87 | $90.42 | $91.69 | 2,401,800 | — | — | — | — | — |
| 2020-09-29 | $94.04 | $94.05 | $91.06 | $91.78 | 2,245,100 | — | — | — | — | — |
| 2020-09-28 | $92.99 | $95.26 | $91.67 | $94.29 | 2,240,100 | — | — | — | — | — |
| 2020-09-25 | $91.04 | $93.89 | $90.38 | $93.57 | 2,152,000 | — | — | — | — | — |
| 2020-09-24 | $91.23 | $93.96 | $89.72 | $92.05 | 1,871,200 | — | — | — | — | — |
| 2020-09-23 | $93.38 | $95.30 | $91.68 | $91.92 | 1,874,500 | — | — | — | — | — |
| 2020-09-22 | $91.94 | $94.19 | $90.67 | $93.95 | 2,414,000 | — | — | — | — | — |
| 2020-09-21 | $91.17 | $92.38 | $89.83 | $91.29 | 3,202,800 | — | — | — | — | — |
| 2020-09-18 | $97.31 | $97.31 | $92.97 | $93.80 | 3,519,800 | — | — | — | — | — |
| 2020-09-17 | $97.23 | $98.12 | $94.41 | $96.79 | 2,131,300 | — | — | — | — | — |
| 2020-09-16 | $97.75 | $101.37 | $97.26 | $99.03 | 2,013,800 | — | — | — | — | — |
| 2020-09-15 | $96.84 | $99.26 | $96.12 | $97.40 | 1,560,200 | — | — | — | — | — |
| 2020-09-14 | $96.14 | $96.53 | $94.72 | $95.92 | 2,141,300 | — | — | — | — | — |
| 2020-09-11 | $96.25 | $96.59 | $92.12 | $94.74 | 3,019,700 | — | — | — | — | — |
| 2020-09-10 | $99.08 | $101.19 | $97.15 | $97.24 | 2,216,500 | — | — | — | — | — |
| 2020-09-09 | $99.36 | $99.76 | $96.95 | $99.23 | 2,069,900 | — | — | — | — | — |
| 2020-09-08 | $98.26 | $100.84 | $97.48 | $99.27 | 1,791,000 | — | — | — | — | — |
| 2020-09-04 | $101.12 | $102.29 | $97.08 | $99.80 | 3,345,400 | — | — | — | — | — |
| 2020-09-03 | $101.72 | $104.05 | $99.21 | $100.29 | 3,888,100 | — | — | — | — | — |
| 2020-09-02 | $100.46 | $103.49 | $99.20 | $102.94 | 3,812,800 | — | — | — | — | — |
| 2020-09-01 | $97.60 | $99.33 | $96.69 | $99.25 | 1,967,800 | — | — | — | — | — |
| 2020-08-31 | $101.02 | $101.02 | $98.07 | $98.15 | 2,817,400 | — | — | — | — | — |
| 2020-08-28 | $98.73 | $101.45 | $97.90 | $100.89 | 3,020,100 | — | — | — | — | — |
| 2020-08-27 | $96.10 | $98.48 | $95.77 | $97.74 | 2,765,600 | — | — | — | — | — |
| 2020-08-26 | $96.00 | $96.82 | $94.94 | $95.11 | 2,099,100 | — | — | — | — | — |
| 2020-08-25 | $95.59 | $96.63 | $93.33 | $96.42 | 2,377,000 | — | — | — | — | — |
| 2020-08-24 | $92.15 | $95.97 | $91.55 | $95.46 | 4,114,000 | — | — | — | — | — |
| 2020-08-21 | $88.23 | $91.30 | $87.97 | $91.10 | 2,582,900 | — | — | — | — | — |
| 2020-08-20 | $86.97 | $89.21 | $86.76 | $88.67 | 1,256,300 | — | — | — | — | — |
| 2020-08-19 | $88.14 | $88.82 | $87.00 | $87.68 | 2,428,600 | — | — | — | — | — |
| 2020-08-18 | $87.16 | $88.72 | $86.68 | $88.50 | 1,740,500 | — | — | — | — | — |
| 2020-08-17 | $87.37 | $87.83 | $85.66 | $87.70 | 1,909,400 | — | — | — | — | — |
| 2020-08-14 | $86.56 | $86.99 | $85.44 | $86.73 | 1,830,700 | — | — | — | — | — |
| 2020-08-13 | $86.95 | $88.76 | $86.14 | $86.97 | 1,585,000 | — | — | — | — | — |
| 2020-08-12 | $88.35 | $88.99 | $85.73 | $86.95 | 1,937,900 | — | — | — | — | — |
| 2020-08-11 | $87.60 | $90.69 | $87.42 | $88.12 | 4,140,900 | — | — | — | — | — |
| 2020-08-10 | $83.11 | $86.37 | $83.10 | $84.91 | 2,585,400 | — | — | — | — | — |
| 2020-08-07 | $83.48 | $84.05 | $80.89 | $82.56 | 3,199,700 | — | — | — | — | — |
| 2020-08-06 | $81.81 | $85.58 | $81.48 | $84.21 | 3,157,300 | — | — | — | — | — |
| 2020-08-05 | $80.96 | $82.80 | $80.50 | $82.58 | 2,757,000 | — | — | — | — | — |
| 2020-08-04 | $79.86 | $81.40 | $79.07 | $79.74 | 4,332,800 | — | — | — | — | — |
| 2020-08-03 | $81.10 | $82.29 | $79.42 | $79.96 | 3,514,000 | — | — | — | — | — |
| 2020-07-31 | $80.83 | $81.32 | $76.75 | $81.01 | 10,891,400 | — | — | — | — | — |
| 2020-07-30 | $83.91 | $85.08 | $81.48 | $84.93 | 2,841,300 | — | — | — | — | — |
| 2020-07-29 | $84.01 | $85.67 | $82.27 | $85.32 | 1,859,500 | — | — | — | — | — |
| 2020-07-28 | $84.19 | $85.48 | $83.48 | $83.68 | 1,516,400 | — | — | — | — | — |
| 2020-07-27 | $83.40 | $84.80 | $80.70 | $84.42 | 2,423,600 | — | — | — | — | — |
| 2020-07-24 | $84.86 | $85.60 | $83.29 | $83.72 | 2,502,900 | — | — | — | — | — |
| 2020-07-23 | $87.10 | $87.23 | $83.75 | $85.17 | 2,873,600 | — | — | — | — | — |
| 2020-07-22 | $86.88 | $87.80 | $85.99 | $87.68 | 2,082,000 | — | — | — | — | — |
| 2020-07-21 | $87.72 | $89.11 | $86.70 | $87.53 | 1,900,000 | — | — | — | — | — |
| 2020-07-20 | $86.09 | $87.55 | $84.53 | $86.89 | 1,924,800 | — | — | — | — | — |
| 2020-07-17 | $87.21 | $87.25 | $85.57 | $86.87 | 1,631,400 | — | — | — | — | — |
| 2020-07-16 | $88.45 | $89.07 | $86.45 | $87.17 | 2,458,500 | — | — | — | — | — |
| 2020-07-15 | $86.26 | $91.29 | $86.13 | $90.23 | 5,597,200 | — | — | — | — | — |
| 2020-07-14 | $80.83 | $82.65 | $80.32 | $82.47 | 2,344,700 | — | — | — | — | — |
| 2020-07-13 | $84.45 | $86.07 | $81.48 | $81.58 | 3,714,400 | — | — | — | — | — |
| 2020-07-10 | $81.04 | $84.09 | $80.05 | $83.54 | 4,013,000 | — | — | — | — | — |
| 2020-07-09 | $83.94 | $84.14 | $79.15 | $81.56 | 5,708,600 | — | — | — | — | — |
| 2020-07-08 | $84.81 | $84.99 | $81.96 | $84.20 | 4,197,900 | — | — | — | — | — |
| 2020-07-07 | $85.87 | $86.22 | $83.67 | $85.05 | 2,833,300 | — | — | — | — | — |
| 2020-07-06 | $88.59 | $89.82 | $83.99 | $87.34 | 4,336,600 | — | — | — | — | — |
| 2020-07-02 | $86.48 | $88.08 | $83.47 | $84.89 | 2,916,200 | — | — | — | — | — |
| 2020-07-01 | $83.21 | $86.11 | $82.39 | $84.44 | 3,163,200 | — | — | — | — | — |
| 2020-06-30 | $83.15 | $83.15 | $80.85 | $82.20 | 3,119,800 | — | — | — | — | — |
| 2020-06-29 | $78.01 | $82.82 | $75.75 | $82.67 | 4,752,300 | — | — | — | — | — |
| 2020-06-26 | $82.99 | $83.95 | $77.33 | $77.59 | 8,055,900 | — | — | — | — | — |
| 2020-06-25 | $80.79 | $82.90 | $79.54 | $82.72 | 3,954,800 | — | — | — | — | — |
| 2020-06-24 | $86.27 | $86.28 | $78.83 | $81.24 | 6,730,200 | — | — | — | — | — |
| 2020-06-23 | $84.87 | $87.03 | $83.70 | $86.60 | 3,109,200 | — | — | — | — | — |
| 2020-06-22 | $82.68 | $83.27 | $80.33 | $83.12 | 2,798,600 | — | — | — | — | — |
| 2020-06-19 | $85.69 | $86.27 | $81.80 | $82.06 | 4,972,300 | — | — | — | — | — |
| 2020-06-18 | $83.62 | $86.70 | $83.13 | $84.40 | 2,359,100 | — | — | — | — | — |
| 2020-06-17 | $86.03 | $86.08 | $83.56 | $84.67 | 3,161,400 | — | — | — | — | — |
| 2020-06-16 | $88.23 | $89.18 | $83.01 | $85.30 | 3,604,500 | — | — | — | — | — |
| 2020-06-15 | $79.34 | $84.91 | $78.16 | $84.27 | 3,427,300 | — | — | — | — | — |
| 2020-06-12 | $82.51 | $84.23 | $79.33 | $82.52 | 3,884,300 | — | — | — | — | — |
| 2020-06-11 | $81.78 | $83.73 | $77.30 | $77.73 | 6,088,600 | — | — | — | — | — |
| 2020-06-10 | $89.36 | $89.75 | $83.83 | $87.37 | 5,757,600 | — | — | — | — | — |
| 2020-06-09 | $91.12 | $91.85 | $88.51 | $88.70 | 4,549,900 | — | — | — | — | — |
| 2020-06-08 | $95.30 | $97.59 | $92.64 | $93.99 | 4,695,200 | — | — | — | — | — |
| 2020-06-05 | $94.54 | $95.26 | $91.12 | $93.06 | 6,752,500 | — | — | — | — | — |
| 2020-06-04 | $89.77 | $91.41 | $87.58 | $89.88 | 3,662,700 | — | — | — | — | — |
| 2020-06-03 | $86.18 | $89.77 | $86.16 | $89.14 | 6,050,100 | — | — | — | — | — |
| 2020-06-02 | $83.25 | $84.63 | $82.08 | $84.22 | 3,968,200 | — | — | — | — | — |
| 2020-06-01 | $79.50 | $83.17 | $78.84 | $82.42 | 3,796,100 | — | — | — | — | — |
| 2020-05-29 | $78.66 | $80.14 | $76.03 | $79.48 | 6,801,100 | — | — | — | — | — |
| 2020-05-28 | $81.81 | $81.98 | $78.01 | $78.78 | 6,356,100 | — | — | — | — | — |
| 2020-05-27 | $86.18 | $86.88 | $80.49 | $81.61 | 7,131,700 | — | — | — | — | — |
| 2020-05-26 | $83.35 | $86.35 | $82.13 | $82.82 | 6,863,900 | — | — | — | — | — |
| 2020-05-22 | $76.96 | $78.74 | $74.81 | $77.95 | 3,481,800 | — | — | — | — | — |
| 2020-05-21 | $82.59 | $83.11 | $75.14 | $77.01 | 11,953,500 | — | — | — | — | — |
| 2020-05-20 | $78.51 | $79.89 | $76.65 | $79.58 | 5,891,400 | — | — | — | — | — |
| 2020-05-19 | $77.36 | $79.45 | $76.34 | $76.35 | 4,969,000 | — | — | — | — | — |
| 2020-05-18 | $70.74 | $80.46 | $70.74 | $79.19 | 12,331,400 | — | — | — | — | — |
| 2020-05-15 | $63.72 | $67.16 | $62.86 | $66.76 | 2,886,900 | — | — | — | — | — |
| 2020-05-14 | $60.55 | $64.52 | $58.39 | $64.37 | 3,616,100 | — | — | — | — | — |
| 2020-05-13 | $64.64 | $64.75 | $60.60 | $62.01 | 4,480,500 | — | — | — | — | — |
| 2020-05-12 | $67.83 | $68.42 | $64.99 | $64.99 | 3,290,600 | — | — | — | — | — |
| 2020-05-11 | $68.53 | $69.38 | $67.44 | $67.62 | 1,978,100 | — | — | — | — | — |
| 2020-05-08 | $66.57 | $69.49 | $66.05 | $69.27 | 2,760,200 | — | — | — | — | — |
| 2020-05-07 | $65.10 | $67.30 | $65.10 | $66.46 | 2,542,700 | — | — | — | — | — |
| 2020-05-06 | $64.79 | $65.98 | $63.15 | $64.38 | 2,495,600 | — | — | — | — | — |
| 2020-05-05 | $68.41 | $68.41 | $63.80 | $64.08 | 5,488,400 | — | — | — | — | — |
| 2020-05-04 | $65.00 | $67.44 | $62.60 | $67.02 | 3,071,600 | — | — | — | — | — |
| 2020-05-01 | $68.14 | $69.91 | $66.37 | $67.29 | 3,483,200 | — | — | — | — | — |
| 2020-04-30 | $73.74 | $73.98 | $68.92 | $70.98 | 4,567,400 | — | — | — | — | — |
| 2020-04-29 | $75.70 | $76.54 | $74.66 | $74.83 | 4,846,300 | — | — | — | — | — |
| 2020-04-28 | $70.89 | $73.25 | $70.10 | $71.84 | 3,837,500 | — | — | — | — | — |
| 2020-04-27 | $67.36 | $69.68 | $66.75 | $69.15 | 4,027,300 | — | — | — | — | — |
| 2020-04-24 | $65.27 | $67.24 | $63.30 | $66.57 | 4,397,800 | — | — | — | — | — |
| 2020-04-23 | $61.84 | $67.36 | $61.84 | $63.37 | 8,139,300 | — | — | — | — | — |
| 2020-04-22 | $62.50 | $64.12 | $60.76 | $61.42 | 5,621,700 | — | — | — | — | — |
| 2020-04-21 | $58.09 | $58.59 | $55.23 | $57.25 | 3,911,000 | — | — | — | — | — |
| 2020-04-20 | $61.68 | $63.28 | $59.87 | $59.95 | 4,036,800 | — | — | — | — | — |
| 2020-04-17 | $62.05 | $63.77 | $61.02 | $63.22 | 4,584,200 | — | — | — | — | — |
| 2020-04-16 | $59.61 | $59.94 | $55.83 | $58.22 | 5,386,200 | — | — | — | — | — |
| 2020-04-15 | $58.66 | $61.18 | $57.29 | $60.56 | 3,814,700 | — | — | — | — | — |
| 2020-04-14 | $61.37 | $62.38 | $59.44 | $61.58 | 4,060,400 | — | — | — | — | — |
| 2020-04-13 | $62.39 | $63.00 | $58.07 | $58.79 | 3,206,600 | — | — | — | — | — |
| 2020-04-09 | $64.04 | $66.06 | $61.27 | $62.42 | 5,275,700 | — | — | — | — | — |
| 2020-04-08 | $58.75 | $61.99 | $57.99 | $60.55 | 5,534,700 | — | — | — | — | — |
| 2020-04-07 | $59.88 | $61.48 | $54.42 | $56.51 | 6,205,000 | — | — | — | — | — |
| 2020-04-06 | $52.39 | $53.89 | $51.15 | $52.83 | 5,498,800 | — | — | — | — | — |
| 2020-04-03 | $48.04 | $48.81 | $46.15 | $48.71 | 3,753,400 | — | — | — | — | — |
| 2020-04-02 | $51.00 | $54.49 | $46.80 | $47.86 | 4,987,600 | — | — | — | — | — |
| 2020-04-01 | $52.86 | $53.69 | $50.28 | $52.00 | 4,743,100 | — | — | — | — | — |
| 2020-03-31 | $56.33 | $61.34 | $55.26 | $56.27 | 4,767,200 | — | — | — | — | — |
| 2020-03-30 | $60.01 | $60.03 | $54.13 | $56.39 | 5,845,600 | — | — | — | — | — |
| 2020-03-27 | $61.92 | $61.92 | $57.70 | $60.03 | 4,990,300 | — | — | — | — | — |
| 2020-03-26 | $64.66 | $66.29 | $60.86 | $64.41 | 5,244,600 | — | — | — | — | — |
| 2020-03-25 | $62.10 | $70.71 | $59.08 | $65.89 | 5,872,200 | — | — | — | — | — |
| 2020-03-24 | $54.32 | $61.97 | $53.85 | $59.48 | 4,982,600 | — | — | — | — | — |
| 2020-03-23 | $49.20 | $54.46 | $46.29 | $50.85 | 6,602,100 | — | — | — | — | — |
| 2020-03-20 | $50.40 | $56.89 | $45.48 | $48.80 | 7,312,100 | — | — | — | — | — |
| 2020-03-19 | $44.59 | $52.75 | $43.00 | $48.43 | 8,405,200 | — | — | — | — | — |
| 2020-03-18 | $47.02 | $48.14 | $40.76 | $45.65 | 7,369,900 | — | — | — | — | — |
| 2020-03-17 | $54.27 | $57.99 | $49.63 | $54.12 | 7,689,200 | — | — | — | — | — |
| 2020-03-16 | $60.00 | $63.97 | $53.52 | $54.70 | 5,743,800 | — | — | — | — | — |
| 2020-03-13 | $68.60 | $69.98 | $58.56 | $69.63 | 9,199,200 | — | — | — | — | — |
| 2020-03-12 | $65.99 | $71.31 | $64.30 | $65.04 | 6,498,800 | — | — | — | — | — |
| 2020-03-11 | $83.24 | $83.64 | $75.56 | $76.67 | 6,358,200 | — | — | — | — | — |
| 2020-03-10 | $88.47 | $89.99 | $82.00 | $85.93 | 3,947,700 | — | — | — | — | — |
| 2020-03-09 | $84.40 | $87.50 | $82.00 | $86.30 | 4,359,000 | — | — | — | $0.34 | — |
| 2020-03-06 | $88.26 | $92.94 | $87.99 | $91.85 | 4,773,900 | — | — | — | — | — |
| 2020-03-05 | $94.29 | $94.49 | $90.60 | $91.51 | 4,449,800 | — | — | — | — | — |
| 2020-03-04 | $96.22 | $97.20 | $93.01 | $97.14 | 3,954,200 | — | — | — | — | — |
| 2020-03-03 | $96.47 | $98.98 | $93.69 | $95.19 | 3,376,400 | — | — | — | — | — |
| 2020-03-02 | $97.72 | $98.17 | $93.79 | $96.73 | 4,849,000 | — | — | — | — | — |
| 2020-02-28 | $95.83 | $99.78 | $95.24 | $98.62 | 5,328,300 | — | — | — | — | — |
| 2020-02-27 | $98.57 | $103.90 | $94.62 | $98.71 | 6,148,300 | — | — | — | — | — |
| 2020-02-26 | $109.40 | $109.70 | $100.61 | $101.19 | 5,075,600 | — | — | — | — | — |
| 2020-02-25 | $113.79 | $114.09 | $107.61 | $108.91 | 3,447,200 | — | — | — | — | — |
| 2020-02-24 | $113.17 | $114.44 | $110.57 | $112.31 | 4,563,600 | — | — | — | — | — |
| 2020-02-21 | $120.50 | $121.64 | $119.91 | $120.12 | 2,060,400 | — | — | — | — | — |
| 2020-02-20 | $121.20 | $123.75 | $121.12 | $121.66 | 2,184,400 | — | — | — | — | — |
| 2020-02-19 | $120.98 | $122.81 | $119.29 | $121.88 | 3,216,900 | — | — | — | — | — |
| 2020-02-18 | $122.07 | $124.57 | $120.92 | $121.10 | 3,219,000 | — | — | — | — | — |
| 2020-02-14 | $124.05 | $124.74 | $120.02 | $122.80 | 10,382,900 | — | — | — | — | — |
| 2020-02-13 | $110.00 | $111.97 | $110.00 | $110.59 | 3,732,300 | — | — | — | — | — |
| 2020-02-12 | $109.82 | $111.07 | $109.60 | $110.97 | 2,656,800 | — | — | — | — | — |
| 2020-02-11 | $109.29 | $110.06 | $108.34 | $109.20 | 2,065,300 | — | — | — | — | — |
| 2020-02-10 | $109.66 | $109.82 | $108.19 | $108.71 | 2,039,300 | — | — | — | — | — |
| 2020-02-07 | $111.45 | $111.53 | $109.80 | $110.09 | 1,798,900 | — | — | — | — | — |
| 2020-02-06 | $111.41 | $112.23 | $110.79 | $111.75 | 1,233,200 | — | — | — | — | — |
| 2020-02-05 | $111.78 | $111.96 | $109.76 | $111.10 | 1,238,700 | — | — | — | — | — |
| 2020-02-04 | $109.03 | $111.34 | $108.80 | $110.66 | 1,825,900 | — | — | — | — | — |
| 2020-02-03 | $108.96 | $110.05 | $107.38 | $107.80 | 2,970,800 | — | — | — | — | — |
| 2020-01-31 | $109.08 | $109.36 | $107.04 | $108.45 | 3,281,400 | — | — | — | — | — |
| 2020-01-30 | $106.57 | $109.23 | $106.28 | $109.10 | 2,083,400 | — | — | — | — | — |
| 2020-01-29 | $109.32 | $110.20 | $108.36 | $109.55 | 1,239,400 | — | — | — | — | — |
| 2020-01-28 | $109.57 | $110.40 | $109.00 | $109.11 | 1,666,900 | — | — | — | — | — |
| 2020-01-27 | $106.89 | $109.89 | $106.89 | $109.08 | 2,036,500 | — | — | — | — | — |
| 2020-01-24 | $114.12 | $114.28 | $111.73 | $112.14 | 1,693,600 | — | — | — | — | — |
| 2020-01-23 | $109.46 | $114.09 | $109.25 | $113.73 | 3,225,400 | — | — | — | — | — |
| 2020-01-22 | $110.71 | $111.87 | $109.88 | $110.03 | 1,578,400 | — | — | — | — | — |
| 2020-01-21 | $110.72 | $110.97 | $108.81 | $110.17 | 3,218,400 | — | — | — | — | — |
| 2020-01-17 | $112.19 | $112.56 | $110.97 | $111.82 | 1,795,100 | — | — | — | — | — |
| 2020-01-16 | $111.10 | $112.16 | $110.64 | $111.74 | 1,650,300 | — | — | — | — | — |
| 2020-01-15 | $110.56 | $111.34 | $110.33 | $110.74 | 2,080,600 | — | — | — | — | — |
| 2020-01-14 | $110.42 | $110.80 | $109.58 | $110.41 | 1,159,300 | — | — | — | — | — |
| 2020-01-13 | $111.25 | $111.37 | $110.05 | $110.59 | 1,544,700 | — | — | — | — | — |
| 2020-01-10 | $109.85 | $111.05 | $109.42 | $110.69 | 1,781,500 | — | — | — | — | — |
| 2020-01-09 | $109.12 | $110.07 | $108.85 | $109.76 | 1,746,000 | — | — | — | — | — |
| 2020-01-08 | $110.20 | $110.98 | $108.06 | $108.62 | 1,990,000 | — | — | — | — | — |
| 2020-01-07 | $108.68 | $110.30 | $108.50 | $110.02 | 1,813,100 | — | — | — | — | — |
| 2020-01-06 | $108.16 | $109.07 | $107.80 | $108.74 | 2,218,300 | — | — | — | — | — |
| 2020-01-03 | $109.59 | $110.44 | $108.35 | $109.13 | 2,027,100 | — | — | — | — | — |
| 2020-01-02 | $108.87 | $111.15 | $108.78 | $110.98 | 3,481,200 | — | — | — | — | — |
| 2019-12-31 | $107.62 | $108.28 | $107.30 | $108.14 | 1,824,500 | — | — | — | — | — |
| 2019-12-30 | $108.20 | $108.76 | $107.61 | $107.77 | 1,555,600 | — | — | — | — | — |
| 2019-12-27 | $109.24 | $109.57 | $108.28 | $108.32 | 1,647,100 | — | — | — | — | — |
| 2019-12-26 | $108.75 | $109.50 | $108.73 | $109.07 | 1,847,900 | — | — | — | — | — |
| 2019-12-24 | $108.37 | $109.29 | $108.02 | $108.77 | 1,684,700 | — | — | — | — | — |
| 2019-12-23 | $110.24 | $110.56 | $107.96 | $108.00 | 2,543,300 | — | — | — | — | — |
| 2019-12-20 | $109.13 | $110.95 | $108.01 | $110.08 | 5,047,900 | — | — | — | — | — |
| 2019-12-19 | $110.39 | $111.01 | $108.90 | $109.10 | 3,695,000 | — | — | — | — | — |
| 2019-12-18 | $111.55 | $111.64 | $110.13 | $110.50 | 3,007,000 | — | — | — | — | — |
| 2019-12-17 | $114.10 | $114.20 | $111.07 | $111.51 | 3,523,600 | — | — | — | — | — |
| 2019-12-16 | $113.60 | $114.52 | $113.51 | $114.23 | 2,272,900 | — | — | — | — | — |
| 2019-12-13 | $113.61 | $114.55 | $112.72 | $112.76 | 2,110,500 | — | — | — | — | — |
| 2019-12-12 | $112.44 | $113.96 | $112.40 | $113.50 | 2,346,900 | — | — | — | — | — |
| 2019-12-11 | $111.85 | $112.45 | $110.84 | $111.96 | 2,505,600 | — | — | — | — | — |
| 2019-12-10 | $109.62 | $113.17 | $109.11 | $111.85 | 4,827,300 | — | — | — | — | — |
| 2019-12-09 | $108.36 | $109.44 | $107.65 | $108.80 | 2,824,000 | — | — | — | — | — |
| 2019-12-06 | $107.05 | $109.08 | $106.67 | $107.58 | 4,764,800 | — | — | — | — | — |
| 2019-12-05 | $105.06 | $106.99 | $104.24 | $105.68 | 5,457,000 | — | — | — | — | — |
| 2019-12-04 | $106.10 | $109.32 | $102.60 | $105.56 | 16,733,800 | — | — | — | — | — |
| 2019-12-03 | $99.77 | $99.93 | $99.18 | $99.39 | 2,335,100 | — | — | — | — | — |
| 2019-12-02 | $101.53 | $101.66 | $99.88 | $100.75 | 2,958,100 | — | — | — | — | — |
| 2019-11-29 | $101.92 | $102.87 | $101.38 | $101.66 | 1,759,800 | — | — | — | — | — |
| 2019-11-27 | $99.30 | $102.15 | $99.30 | $101.51 | 2,719,700 | — | — | — | — | — |
| 2019-11-26 | $98.83 | $99.91 | $98.67 | $99.30 | 2,871,300 | — | — | — | — | — |
| 2019-11-25 | $97.41 | $98.98 | $97.26 | $98.43 | 2,842,800 | — | — | — | — | — |
| 2019-11-22 | $94.82 | $96.82 | $94.69 | $96.63 | 2,782,800 | — | — | — | — | — |
| 2019-11-21 | $94.63 | $95.18 | $94.14 | $94.70 | 2,572,600 | — | — | — | — | — |
| 2019-11-20 | $94.46 | $95.05 | $93.88 | $94.31 | 2,387,600 | — | — | — | — | — |
| 2019-11-19 | $95.25 | $95.27 | $93.53 | $94.88 | 3,096,700 | — | — | — | — | — |
| 2019-11-18 | $95.60 | $96.15 | $94.91 | $95.14 | 3,256,300 | — | — | — | $0.34 | — |
| 2019-11-15 | $96.01 | $96.23 | $95.14 | $95.67 | 2,935,700 | — | — | — | — | — |
| 2019-11-14 | $95.33 | $95.78 | $94.10 | $95.58 | 3,483,800 | — | — | — | — | — |
| 2019-11-13 | $96.04 | $97.70 | $95.30 | $95.60 | 3,335,400 | — | — | — | — | — |
| 2019-11-12 | $98.62 | $98.69 | $95.62 | $95.66 | 7,972,400 | — | — | — | — | — |
| 2019-11-11 | $100.96 | $100.97 | $98.52 | $99.07 | 5,832,100 | — | — | — | — | — |
| 2019-11-08 | $99.24 | $101.99 | $99.07 | $101.32 | 10,007,800 | — | — | — | — | — |
| 2019-11-07 | $115.15 | $115.43 | $97.05 | $98.29 | 30,819,900 | — | — | — | — | — |
| 2019-11-06 | $135.43 | $136.65 | $134.27 | $135.36 | 3,347,900 | — | — | — | — | — |
| 2019-11-05 | $135.05 | $137.15 | $134.67 | $135.02 | 1,916,300 | — | — | — | — | — |
| 2019-11-04 | $138.72 | $138.72 | $135.01 | $135.20 | 1,969,700 | — | — | — | — | — |
| 2019-11-01 | $137.48 | $138.19 | $136.93 | $137.80 | 1,661,600 | — | — | — | — | — |
| 2019-10-31 | $136.16 | $137.22 | $134.96 | $136.66 | 1,156,900 | — | — | — | — | — |
| 2019-10-30 | $136.99 | $137.10 | $135.62 | $136.45 | 971,000 | — | — | — | — | — |
| 2019-10-29 | $137.98 | $138.04 | $136.02 | $137.15 | 1,089,400 | — | — | — | — | — |
| 2019-10-28 | $137.11 | $138.90 | $137.06 | $138.09 | 949,600 | — | — | — | — | — |
| 2019-10-25 | $136.94 | $138.43 | $135.76 | $137.06 | 2,345,700 | — | — | — | — | — |
| 2019-10-24 | $138.39 | $139.32 | $135.53 | $137.14 | 2,139,800 | — | — | — | — | — |
| 2019-10-23 | $136.22 | $138.31 | $136.22 | $138.31 | 1,122,600 | — | — | — | — | — |
| 2019-10-22 | $136.77 | $137.75 | $136.42 | $136.65 | 968,900 | — | — | — | — | — |
| 2019-10-21 | $136.91 | $137.75 | $136.15 | $136.26 | 1,014,700 | — | — | — | — | — |
| 2019-10-18 | $138.22 | $138.34 | $135.46 | $136.03 | 1,061,900 | — | — | — | — | — |
| 2019-10-17 | $138.67 | $138.67 | $137.02 | $138.48 | 711,100 | — | — | — | — | — |
| 2019-10-16 | $136.88 | $139.21 | $136.88 | $138.26 | 1,008,000 | — | — | — | — | — |
| 2019-10-15 | $137.30 | $137.93 | $136.33 | $137.25 | 977,800 | — | — | — | — | — |
| 2019-10-14 | $138.11 | $138.67 | $136.55 | $136.71 | 935,000 | — | — | — | — | — |
| 2019-10-11 | $137.86 | $139.88 | $137.62 | $138.27 | 1,287,700 | — | — | — | — | — |
| 2019-10-10 | $133.38 | $136.41 | $133.38 | $135.99 | 1,279,600 | — | — | — | — | — |
| 2019-10-09 | $132.72 | $133.97 | $132.44 | $133.55 | 774,700 | — | — | — | — | — |
| 2019-10-08 | $131.40 | $132.83 | $130.39 | $131.55 | 727,900 | — | — | — | — | — |
| 2019-10-07 | $132.54 | $133.07 | $131.30 | $132.35 | 800,800 | — | — | — | — | — |
| 2019-10-04 | $133.23 | $133.75 | $132.63 | $133.22 | 896,300 | — | — | — | — | — |
| 2019-10-03 | $132.62 | $133.29 | $131.31 | $133.25 | 1,197,100 | — | — | — | — | — |
| 2019-10-02 | $133.77 | $134.42 | $131.74 | $132.67 | 1,501,000 | — | — | — | — | — |
| 2019-10-01 | $134.46 | $135.29 | $133.85 | $133.91 | 990,700 | — | — | — | — | — |
| 2019-09-30 | $132.56 | $135.05 | $132.56 | $134.41 | 1,223,400 | — | — | — | — | — |
| 2019-09-27 | $133.46 | $134.00 | $131.01 | $132.17 | 1,296,100 | — | — | — | — | — |
| 2019-09-26 | $133.03 | $133.74 | $131.88 | $132.87 | 1,292,100 | — | — | — | — | — |
| 2019-09-25 | $132.63 | $134.32 | $131.57 | $133.60 | 1,407,700 | — | — | — | — | — |
| 2019-09-24 | $133.17 | $133.77 | $131.39 | $132.60 | 1,820,200 | — | — | — | — | — |
| 2019-09-23 | $133.79 | $134.54 | $131.73 | $132.37 | 1,428,500 | — | — | — | — | — |
| 2019-09-20 | $135.42 | $135.80 | $133.35 | $134.18 | 2,206,200 | — | — | — | — | — |
| 2019-09-19 | $134.34 | $135.98 | $133.78 | $134.48 | 1,998,000 | — | — | — | — | — |
| 2019-09-18 | $132.28 | $134.08 | $132.20 | $133.81 | 1,744,300 | — | — | — | — | — |
| 2019-09-17 | $131.38 | $132.90 | $130.23 | $132.69 | 1,396,500 | — | — | — | — | — |
| 2019-09-16 | $131.54 | $132.03 | $129.85 | $131.28 | 1,272,600 | — | — | — | — | — |
| 2019-09-13 | $132.67 | $133.02 | $131.74 | $132.30 | 1,074,900 | — | — | — | — | — |
| 2019-09-12 | $130.90 | $132.28 | $130.58 | $131.65 | 1,216,700 | — | — | — | — | — |
| 2019-09-11 | $129.60 | $130.61 | $128.95 | $130.55 | 1,250,300 | — | — | — | — | — |
| 2019-09-10 | $131.21 | $131.21 | $128.23 | $130.17 | 1,789,100 | — | — | — | — | — |
| 2019-09-09 | $130.49 | $131.52 | $129.77 | $131.21 | 1,772,700 | — | — | — | — | — |
| 2019-09-06 | $131.52 | $133.81 | $131.36 | $131.71 | 1,406,700 | — | — | — | — | — |
| 2019-09-05 | $130.47 | $131.99 | $129.54 | $131.55 | 1,384,200 | — | — | — | — | — |
| 2019-09-04 | $129.72 | $130.07 | $127.98 | $128.70 | 1,049,500 | — | — | — | — | — |
| 2019-09-03 | $129.06 | $130.38 | $128.10 | $128.78 | 1,052,500 | — | — | — | — | — |
| 2019-08-30 | $130.83 | $131.37 | $129.54 | $130.10 | 760,800 | — | — | — | — | — |
| 2019-08-29 | $130.69 | $131.74 | $129.66 | $130.01 | 1,346,300 | — | — | — | — | — |
| 2019-08-28 | $127.57 | $129.91 | $127.04 | $129.38 | 993,600 | — | — | — | — | — |
| 2019-08-27 | $128.91 | $129.69 | $127.46 | $128.46 | 1,358,700 | — | — | — | — | — |
| 2019-08-26 | $128.65 | $128.66 | $127.44 | $128.50 | 1,040,100 | — | — | — | — | — |
| 2019-08-23 | $129.74 | $130.54 | $127.00 | $127.52 | 1,363,200 | — | — | — | — | — |
| 2019-08-22 | $131.06 | $131.65 | $129.19 | $130.71 | 1,048,000 | — | — | — | — | — |
| 2019-08-21 | $131.39 | $131.54 | $130.16 | $130.89 | 1,005,000 | — | — | — | $0.34 | — |
| 2019-08-20 | $130.20 | $131.17 | $129.98 | $130.62 | 1,099,400 | — | — | — | — | — |
| 2019-08-19 | $129.98 | $131.11 | $129.13 | $130.80 | 2,582,000 | — | — | — | — | — |
| 2019-08-16 | $127.51 | $128.66 | $126.89 | $128.60 | 1,053,000 | — | — | — | — | — |
| 2019-08-15 | $127.16 | $127.70 | $126.00 | $126.80 | 1,386,700 | — | — | — | — | — |
| 2019-08-14 | $127.94 | $128.30 | $125.46 | $126.65 | 2,121,600 | — | — | — | — | — |
| 2019-08-13 | $128.29 | $130.50 | $128.01 | $129.15 | 1,336,400 | — | — | — | — | — |
| 2019-08-12 | $128.17 | $128.56 | $127.24 | $128.02 | 1,387,800 | — | — | — | — | — |
| 2019-08-09 | $129.92 | $130.70 | $128.01 | $128.92 | 1,627,300 | — | — | — | — | — |
| 2019-08-08 | $128.35 | $131.34 | $127.31 | $130.47 | 1,963,800 | — | — | — | — | — |
| 2019-08-07 | $125.54 | $127.45 | $124.70 | $127.17 | 1,740,700 | — | — | — | — | — |
| 2019-08-06 | $127.32 | $128.14 | $125.92 | $127.06 | 1,472,000 | — | — | — | — | — |
| 2019-08-05 | $126.90 | $128.28 | $125.47 | $126.50 | 1,716,000 | — | — | — | — | — |
| 2019-08-02 | $130.59 | $132.03 | $128.89 | $129.17 | 2,430,500 | — | — | — | — | — |
| 2019-08-01 | $132.91 | $133.48 | $130.57 | $131.41 | 2,839,100 | — | — | — | — | — |
| 2019-07-31 | $137.29 | $137.29 | $131.30 | $132.74 | 2,543,400 | — | — | — | — | — |
| 2019-07-30 | $136.54 | $137.08 | $133.69 | $135.25 | 2,853,600 | — | — | — | — | — |
| 2019-07-29 | $138.90 | $139.98 | $137.27 | $138.71 | 2,162,000 | — | — | — | — | — |
| 2019-07-26 | $140.98 | $144.00 | $138.73 | $139.42 | 9,142,800 | — | — | — | — | — |
| 2019-07-25 | $138.41 | $139.49 | $137.77 | $138.21 | 2,320,600 | — | — | — | — | — |
| 2019-07-24 | $136.81 | $138.44 | $136.02 | $137.82 | 1,832,100 | — | — | — | — | — |
| 2019-07-23 | $136.50 | $137.63 | $135.99 | $137.31 | 1,239,900 | — | — | — | — | — |
| 2019-07-22 | $134.82 | $136.74 | $134.50 | $136.02 | 1,717,400 | — | — | — | — | — |
| 2019-07-19 | $136.50 | $137.38 | $135.06 | $135.10 | 1,554,700 | — | — | — | — | — |
| 2019-07-18 | $134.13 | $137.14 | $134.12 | $136.47 | 1,459,800 | — | — | — | — | — |
| 2019-07-17 | $136.14 | $137.16 | $135.11 | $135.14 | 1,229,800 | — | — | — | — | — |
| 2019-07-16 | $135.00 | $136.54 | $134.60 | $136.37 | 1,314,600 | — | — | — | — | — |
| 2019-07-15 | $135.00 | $135.20 | $133.90 | $134.74 | 1,472,600 | — | — | — | — | — |
| 2019-07-12 | $134.11 | $134.76 | $133.71 | $134.58 | 1,044,700 | — | — | — | — | — |
| 2019-07-11 | $133.33 | $133.99 | $132.87 | $133.94 | 994,900 | — | — | — | — | — |
| 2019-07-10 | $133.83 | $134.49 | $132.77 | $133.30 | 1,143,600 | — | — | — | — | — |
| 2019-07-09 | $132.16 | $133.71 | $132.16 | $133.45 | 827,200 | — | — | — | — | — |
| 2019-07-08 | $134.58 | $135.03 | $132.13 | $132.48 | 1,127,600 | — | — | — | — | — |
| 2019-07-05 | $134.16 | $135.17 | $132.92 | $135.12 | 736,400 | — | — | — | — | — |
| 2019-07-03 | $134.09 | $135.00 | $133.06 | $134.88 | 733,600 | — | — | — | — | — |
| 2019-07-02 | $133.23 | $134.05 | $132.32 | $134.01 | 1,047,500 | — | — | — | — | — |
| 2019-07-01 | $133.95 | $134.20 | $132.12 | $133.24 | 1,280,900 | — | — | — | — | — |
| 2019-06-28 | $130.39 | $133.29 | $130.34 | $133.03 | 1,710,100 | — | — | — | — | — |
| 2019-06-27 | $128.39 | $130.32 | $127.95 | $130.14 | 1,029,500 | — | — | — | — | — |
| 2019-06-26 | $130.04 | $130.71 | $127.52 | $127.66 | 1,502,400 | — | — | — | — | — |
| 2019-06-25 | $130.82 | $131.60 | $129.69 | $129.75 | 1,007,900 | — | — | — | — | — |
| 2019-06-24 | $131.00 | $131.95 | $130.12 | $130.23 | 1,047,400 | — | — | — | — | — |
| 2019-06-21 | $129.68 | $131.14 | $128.65 | $130.48 | 1,731,200 | — | — | — | — | — |
| 2019-06-20 | $130.00 | $130.80 | $129.07 | $129.60 | 1,305,100 | — | — | — | — | — |
| 2019-06-19 | $127.34 | $129.94 | $126.95 | $129.64 | 1,692,100 | — | — | — | — | — |
| 2019-06-18 | $127.69 | $129.17 | $127.37 | $127.59 | 1,308,600 | — | — | — | — | — |
| 2019-06-17 | $126.63 | $128.40 | $126.12 | $127.06 | 1,357,900 | — | — | — | — | — |
| 2019-06-14 | $125.79 | $127.84 | $124.92 | $126.81 | 1,632,500 | — | — | — | — | — |
| 2019-06-13 | $124.91 | $126.34 | $124.48 | $125.63 | 1,308,700 | — | — | — | — | — |
| 2019-06-12 | $122.89 | $124.51 | $122.35 | $124.22 | 1,213,200 | — | — | — | — | — |
| 2019-06-11 | $122.51 | $124.16 | $122.50 | $123.06 | 1,376,800 | — | — | — | — | — |
| 2019-06-10 | $123.20 | $124.49 | $121.54 | $121.75 | 1,468,200 | — | — | — | — | — |
| 2019-06-07 | $120.88 | $122.94 | $120.56 | $122.60 | 1,384,700 | — | — | — | — | — |
| 2019-06-06 | $121.00 | $122.23 | $119.43 | $120.52 | 1,949,200 | — | — | — | — | — |
| 2019-06-05 | $120.20 | $120.62 | $118.78 | $120.57 | 1,543,900 | — | — | — | — | — |
| 2019-06-04 | $117.01 | $120.40 | $117.01 | $120.15 | 2,118,100 | — | — | — | — | — |
| 2019-06-03 | $114.62 | $116.92 | $114.62 | $116.17 | 1,738,300 | — | — | — | — | — |
| 2019-05-31 | $115.17 | $116.14 | $114.86 | $115.00 | 1,422,800 | — | — | — | — | — |
| 2019-05-30 | $116.11 | $116.81 | $115.70 | $116.10 | 1,381,700 | — | — | — | — | — |
| 2019-05-29 | $115.44 | $116.50 | $115.17 | $116.02 | 1,460,200 | — | — | — | — | — |
| 2019-05-28 | $116.04 | $117.22 | $115.63 | $115.99 | 1,588,700 | — | — | — | — | — |
| 2019-05-24 | $117.00 | $117.74 | $115.69 | $115.92 | 1,416,800 | — | — | — | — | — |
| 2019-05-23 | $114.58 | $117.39 | $114.58 | $116.44 | 1,417,300 | — | — | — | — | — |
| 2019-05-22 | $116.26 | $117.75 | $116.26 | $116.71 | 1,029,900 | — | — | — | $0.32 | — |
| 2019-05-21 | $117.25 | $117.91 | $116.38 | $117.48 | 1,450,700 | — | — | — | — | — |
| 2019-05-20 | $115.24 | $116.97 | $114.48 | $116.48 | 2,485,800 | — | — | — | — | — |
| 2019-05-17 | $117.75 | $118.22 | $116.02 | $116.26 | 1,793,100 | — | — | — | — | — |
| 2019-05-16 | $119.33 | $120.44 | $118.00 | $118.17 | 2,238,700 | — | — | — | — | — |
| 2019-05-15 | $118.70 | $120.95 | $118.32 | $119.14 | 1,724,500 | — | — | — | — | — |
| 2019-05-14 | $117.55 | $119.92 | $117.05 | $119.56 | 2,271,200 | — | — | — | — | — |
| 2019-05-13 | $116.17 | $117.03 | $115.07 | $116.77 | 2,155,100 | — | — | — | — | — |
| 2019-05-10 | $120.23 | $120.62 | $117.20 | $118.76 | 2,343,000 | — | — | — | — | — |
| 2019-05-09 | $120.06 | $120.87 | $118.27 | $119.30 | 1,550,700 | — | — | — | — | — |
| 2019-05-08 | $122.23 | $122.80 | $120.60 | $121.87 | 1,574,600 | — | — | — | — | — |
| 2019-05-07 | $123.10 | $125.34 | $122.47 | $122.87 | 2,425,200 | — | — | — | — | — |
| 2019-05-06 | $124.52 | $125.94 | $123.45 | $124.09 | 1,889,200 | — | — | — | — | — |
| 2019-05-03 | $124.39 | $127.18 | $123.00 | $127.10 | 3,869,900 | — | — | — | — | — |
| 2019-05-02 | $128.56 | $128.93 | $126.47 | $128.23 | 2,238,300 | — | — | — | — | — |
| 2019-05-01 | $130.03 | $131.71 | $128.69 | $128.81 | 1,604,100 | — | — | — | — | — |
| 2019-04-30 | $129.39 | $130.10 | $128.66 | $129.84 | 1,800,000 | — | — | — | — | — |
| 2019-04-29 | $127.61 | $130.64 | $127.59 | $129.98 | 1,791,500 | — | — | — | — | — |
| 2019-04-26 | $125.89 | $129.20 | $125.32 | $127.76 | 1,850,100 | — | — | — | — | — |
| 2019-04-25 | $124.62 | $126.39 | $123.96 | $125.22 | 1,328,200 | — | — | — | — | — |
| 2019-04-24 | $126.00 | $126.50 | $124.31 | $124.49 | 1,252,900 | — | — | — | — | — |
| 2019-04-23 | $124.45 | $126.48 | $124.10 | $125.88 | 1,631,600 | — | — | — | — | — |
| 2019-04-22 | $124.34 | $124.76 | $123.78 | $124.35 | 1,591,200 | — | — | — | — | — |
| 2019-04-18 | $125.17 | $125.17 | $123.68 | $124.51 | 1,154,600 | — | — | — | — | — |
| 2019-04-17 | $126.59 | $127.06 | $123.15 | $124.82 | 1,985,400 | — | — | — | — | — |
| 2019-04-16 | $127.96 | $128.24 | $125.79 | $125.99 | 2,014,400 | — | — | — | — | — |
| 2019-04-15 | $126.19 | $126.19 | $124.28 | $125.45 | 869,200 | — | — | — | — | — |
| 2019-04-12 | $125.10 | $126.29 | $124.75 | $125.79 | 1,066,500 | — | — | — | — | — |
| 2019-04-11 | $124.47 | $125.00 | $123.94 | $124.59 | 687,400 | — | — | — | — | — |
| 2019-04-10 | $123.85 | $124.35 | $122.15 | $124.16 | 752,600 | — | — | — | — | — |
| 2019-04-09 | $123.11 | $124.25 | $122.54 | $123.94 | 908,500 | — | — | — | — | — |
| 2019-04-08 | $122.25 | $123.32 | $122.09 | $123.21 | 1,435,900 | — | — | — | — | — |
| 2019-04-05 | $123.16 | $124.09 | $122.17 | $122.50 | 1,080,200 | — | — | — | — | — |
| 2019-04-04 | $122.23 | $123.07 | $121.69 | $122.55 | 794,500 | — | — | — | — | — |
| 2019-04-03 | $121.50 | $122.46 | $121.05 | $122.07 | 1,962,100 | — | — | — | — | — |
| 2019-04-02 | $120.00 | $121.04 | $119.85 | $120.44 | 1,953,100 | — | — | — | — | — |
| 2019-04-01 | $120.55 | $120.81 | $119.78 | $120.25 | 2,331,600 | — | — | — | — | — |
| 2019-03-29 | $119.85 | $120.74 | $118.93 | $119.00 | 1,688,800 | — | — | — | — | — |
| 2019-03-28 | $120.02 | $120.25 | $117.97 | $119.06 | 1,380,400 | — | — | — | — | — |
| 2019-03-27 | $122.63 | $122.63 | $119.52 | $119.80 | 1,860,600 | — | — | — | — | — |
| 2019-03-26 | $123.17 | $124.42 | $122.04 | $122.10 | 2,181,400 | — | — | — | — | — |
| 2019-03-25 | $120.93 | $122.46 | $120.00 | $122.08 | 1,024,500 | — | — | — | — | — |
| 2019-03-22 | $123.70 | $124.28 | $121.56 | $121.64 | 1,219,600 | — | — | — | — | — |
| 2019-03-21 | $122.49 | $124.27 | $122.04 | $124.10 | 890,300 | — | — | — | — | — |
| 2019-03-20 | $122.55 | $123.03 | $121.35 | $122.47 | 1,122,200 | — | — | — | — | — |
| 2019-03-19 | $121.43 | $123.39 | $121.15 | $122.24 | 1,339,900 | — | — | — | — | — |
| 2019-03-18 | $121.45 | $122.30 | $120.88 | $121.15 | 1,857,600 | — | — | — | — | — |
| 2019-03-15 | $121.33 | $122.29 | $121.05 | $121.56 | 1,843,700 | — | — | — | — | — |
| 2019-03-14 | $121.02 | $121.41 | $120.14 | $120.80 | 1,088,500 | — | — | — | — | — |
| 2019-03-13 | $120.52 | $121.43 | $119.53 | $120.48 | 1,284,800 | — | — | — | — | — |
| 2019-03-12 | $121.98 | $122.29 | $119.28 | $120.55 | 1,534,400 | — | — | — | — | — |
| 2019-03-11 | $122.06 | $122.07 | $120.33 | $121.87 | 1,633,500 | — | — | — | — | — |
| 2019-03-08 | $121.77 | $122.47 | $120.71 | $121.36 | 1,242,500 | — | — | — | — | — |
| 2019-03-07 | $125.00 | $125.43 | $122.47 | $123.16 | 1,912,600 | — | — | — | — | — |
| 2019-03-06 | $125.93 | $127.50 | $124.63 | $125.28 | 1,363,100 | — | — | — | $0.32 | — |
| 2019-03-05 | $125.06 | $126.50 | $124.21 | $125.97 | 1,235,000 | — | — | — | — | — |
| 2019-03-04 | $126.04 | $126.45 | $123.62 | $125.00 | 1,262,700 | — | — | — | — | — |
| 2019-03-01 | $125.18 | $125.84 | $123.98 | $125.27 | 1,330,900 | — | — | — | — | — |
| 2019-02-28 | $126.30 | $126.92 | $122.81 | $123.31 | 2,602,400 | — | — | — | — | — |
| 2019-02-27 | $126.90 | $129.12 | $126.65 | $128.20 | 1,628,500 | — | — | — | — | — |
| 2019-02-26 | $125.95 | $128.32 | $125.46 | $127.56 | 1,639,600 | — | — | — | — | — |
| 2019-02-25 | $127.82 | $128.23 | $125.74 | $126.16 | 1,444,000 | — | — | — | — | — |
| 2019-02-22 | $128.28 | $129.34 | $126.72 | $126.98 | 1,190,800 | — | — | — | — | — |
| 2019-02-21 | $128.33 | $128.81 | $126.61 | $128.10 | 1,161,700 | — | — | — | — | — |
| 2019-02-20 | $128.28 | $129.67 | $127.97 | $128.59 | 951,600 | — | — | — | — | — |
| 2019-02-19 | $124.56 | $128.62 | $124.31 | $128.25 | 1,410,200 | — | — | — | — | — |
| 2019-02-15 | $127.25 | $127.84 | $126.44 | $127.09 | 1,488,100 | — | — | — | — | — |
| 2019-02-14 | $126.08 | $127.81 | $125.50 | $126.76 | 1,253,300 | — | — | — | — | — |
| 2019-02-13 | $125.99 | $127.50 | $125.08 | $127.46 | 1,632,000 | — | — | — | — | — |
| 2019-02-12 | $127.64 | $127.85 | $125.86 | $126.58 | 2,603,600 | — | — | — | — | — |
| 2019-02-11 | $131.00 | $132.00 | $126.35 | $126.63 | 2,479,000 | — | — | — | — | — |
| 2019-02-08 | $135.00 | $135.13 | $129.06 | $130.80 | 5,798,900 | — | — | — | — | — |
| 2019-02-07 | $127.18 | $128.41 | $126.28 | $127.87 | 3,283,400 | — | — | — | — | — |
| 2019-02-06 | $126.60 | $127.92 | $125.36 | $127.88 | 1,858,400 | — | — | — | — | — |
| 2019-02-05 | $124.24 | $127.03 | $123.93 | $126.21 | 2,294,300 | — | — | — | — | — |
| 2019-02-04 | $121.78 | $124.57 | $121.69 | $123.54 | 1,812,400 | — | — | — | — | — |
| 2019-02-01 | $119.52 | $122.06 | $119.36 | $121.97 | 1,400,700 | — | — | — | — | — |
| 2019-01-31 | $119.12 | $120.86 | $117.94 | $119.25 | 1,289,800 | — | — | — | — | — |
| 2019-01-30 | $117.89 | $120.09 | $117.25 | $119.42 | 1,114,100 | — | — | — | — | — |
| 2019-01-29 | $117.00 | $117.85 | $115.83 | $117.08 | 732,700 | — | — | — | — | — |
| 2019-01-28 | $115.80 | $118.16 | $115.37 | $117.04 | 939,600 | — | — | — | — | — |
| 2019-01-25 | $117.75 | $118.06 | $117.00 | $117.11 | 1,206,400 | — | — | — | — | — |
| 2019-01-24 | $116.54 | $118.28 | $115.96 | $117.42 | 959,700 | — | — | — | — | — |
| 2019-01-23 | $116.05 | $117.34 | $115.07 | $116.65 | 1,286,700 | — | — | — | — | — |
| 2019-01-22 | $117.03 | $118.01 | $114.30 | $115.65 | 1,241,800 | — | — | — | — | — |
| 2019-01-18 | $118.00 | $119.46 | $115.76 | $118.48 | 973,500 | — | — | — | — | — |
| 2019-01-17 | $115.46 | $117.48 | $114.90 | $116.71 | 1,208,600 | — | — | — | — | — |
| 2019-01-16 | $116.70 | $117.00 | $115.26 | $116.00 | 915,300 | — | — | — | — | — |
| 2019-01-15 | $115.40 | $116.91 | $114.97 | $116.73 | 1,324,000 | — | — | — | — | — |
| 2019-01-14 | $112.85 | $115.46 | $112.44 | $115.21 | 1,475,600 | — | — | — | — | — |
| 2019-01-11 | $113.49 | $114.25 | $113.07 | $114.22 | 1,001,100 | — | — | — | — | — |
| 2019-01-10 | $113.48 | $114.77 | $113.02 | $114.20 | 1,506,100 | — | — | — | — | — |
| 2019-01-09 | $113.66 | $115.39 | $111.50 | $114.62 | 2,859,000 | — | — | — | — | — |
| 2019-01-08 | $115.44 | $117.25 | $114.41 | $116.97 | 1,777,200 | — | — | — | — | — |
| 2019-01-07 | $112.92 | $115.25 | $112.38 | $114.56 | 1,232,100 | — | — | — | — | — |
| 2019-01-04 | $111.04 | $114.00 | $110.56 | $113.09 | 2,289,200 | — | — | — | — | — |
| 2019-01-03 | $111.17 | $112.03 | $108.11 | $108.52 | 1,645,100 | — | — | — | — | — |
| 2019-01-02 | $110.40 | $113.00 | $110.20 | $111.98 | 1,235,100 | — | — | — | — | — |
| 2018-12-31 | $114.33 | $114.60 | $111.53 | $112.65 | 1,162,500 | — | — | — | — | — |
| 2018-12-28 | $114.07 | $114.99 | $112.51 | $113.29 | 1,364,800 | — | — | — | — | — |
| 2018-12-27 | $112.27 | $114.48 | $110.55 | $114.37 | 1,347,800 | — | — | — | — | — |
| 2018-12-26 | $109.81 | $114.40 | $108.64 | $114.20 | 1,903,100 | — | — | — | — | — |
| 2018-12-24 | $109.71 | $110.59 | $108.41 | $109.10 | 718,900 | — | — | — | — | — |
| 2018-12-21 | $114.19 | $115.38 | $109.93 | $110.15 | 2,916,500 | — | — | — | — | — |
| 2018-12-20 | $115.00 | $115.84 | $112.68 | $114.31 | 1,625,300 | — | — | — | — | — |
| 2018-12-19 | $118.58 | $120.96 | $114.12 | $115.15 | 2,155,400 | — | — | — | — | — |
| 2018-12-18 | $117.84 | $119.52 | $117.11 | $118.26 | 1,171,400 | — | — | — | — | — |
| 2018-12-17 | $117.67 | $119.25 | $115.65 | $116.93 | 1,531,300 | — | — | — | — | — |
| 2018-12-14 | $118.55 | $119.37 | $117.54 | $118.36 | 986,300 | — | — | — | — | — |
| 2018-12-13 | $121.42 | $122.12 | $118.40 | $119.59 | 1,161,500 | — | — | — | — | — |
| 2018-12-12 | $119.80 | $122.76 | $119.80 | $121.10 | 1,401,000 | — | — | — | — | — |
| 2018-12-11 | $120.56 | $121.71 | $118.14 | $118.35 | 1,576,800 | — | — | — | — | — |
| 2018-12-10 | $118.01 | $119.69 | $117.17 | $118.78 | 1,570,700 | — | — | — | — | — |
| 2018-12-07 | $120.43 | $121.57 | $117.13 | $118.24 | 1,888,800 | — | — | — | — | — |
| 2018-12-06 | $116.62 | $120.75 | $116.07 | $120.65 | 1,519,900 | — | — | — | — | — |
| 2018-12-04 | $120.14 | $121.93 | $118.47 | $118.78 | 1,520,800 | — | — | — | — | — |
| 2018-12-03 | $123.30 | $123.57 | $120.03 | $120.65 | 1,368,000 | — | — | — | — | — |
| 2018-11-30 | $120.16 | $121.94 | $120.00 | $120.79 | 1,316,100 | — | — | — | — | — |
| 2018-11-29 | $119.40 | $120.35 | $118.87 | $119.74 | 1,109,300 | — | — | — | — | — |
| 2018-11-28 | $118.00 | $120.53 | $116.97 | $120.16 | 1,286,500 | — | — | — | — | — |
| 2018-11-27 | $115.71 | $117.89 | $115.36 | $117.54 | 981,800 | — | — | — | — | — |
| 2018-11-26 | $115.10 | $117.00 | $114.62 | $116.58 | 1,272,000 | — | — | — | — | — |
| 2018-11-23 | $112.60 | $113.72 | $112.02 | $113.14 | 573,500 | — | — | — | — | — |
| 2018-11-21 | $112.47 | $114.93 | $112.47 | $113.09 | 1,421,200 | — | — | — | — | — |
| 2018-11-20 | $111.05 | $112.87 | $110.26 | $111.62 | 1,983,800 | — | — | — | — | — |
| 2018-11-19 | $117.23 | $117.39 | $112.54 | $113.10 | 2,037,500 | — | — | — | — | — |
| 2018-11-16 | $118.65 | $120.99 | $115.56 | $116.95 | 2,373,200 | — | — | — | — | — |
| 2018-11-15 | $121.01 | $121.94 | $117.89 | $119.75 | 2,799,600 | — | — | — | — | — |
| 2018-11-14 | $123.01 | $125.18 | $121.41 | $121.93 | 1,598,000 | — | — | — | $0.32 | — |
| 2018-11-13 | $122.97 | $124.35 | $121.48 | $122.38 | 1,210,200 | — | — | — | — | — |
| 2018-11-12 | $123.87 | $124.26 | $121.84 | $122.25 | 1,562,500 | — | — | — | — | — |
| 2018-11-09 | $124.95 | $125.97 | $123.81 | $124.04 | 1,676,200 | — | — | — | — | — |
| 2018-11-08 | $128.25 | $128.69 | $124.72 | $125.43 | 1,678,500 | — | — | — | — | — |
| 2018-11-07 | $126.53 | $128.68 | $126.31 | $128.38 | 1,839,800 | — | — | — | — | — |
| 2018-11-06 | $126.22 | $127.89 | $124.61 | $125.03 | 2,118,300 | — | — | — | — | — |
| 2018-11-05 | $126.59 | $127.60 | $125.04 | $126.89 | 1,750,600 | — | — | — | — | — |
| 2018-11-02 | $128.28 | $128.85 | $125.41 | $126.51 | 1,612,300 | — | — | — | — | — |
| 2018-11-01 | $125.66 | $127.86 | $124.57 | $127.62 | 1,912,500 | — | — | — | — | — |
| 2018-10-31 | $125.87 | $126.73 | $125.15 | $125.43 | 2,391,600 | — | — | — | — | — |
| 2018-10-30 | $121.28 | $125.03 | $120.15 | $124.49 | 2,452,400 | — | — | — | — | — |
| 2018-10-29 | $122.22 | $125.45 | $119.22 | $121.73 | 2,884,800 | — | — | — | — | — |
| 2018-10-26 | $122.66 | $125.44 | $118.54 | $120.50 | 5,645,300 | — | — | — | — | — |
| 2018-10-25 | $115.32 | $119.10 | $113.85 | $117.57 | 4,111,600 | — | — | — | — | — |
| 2018-10-24 | $118.00 | $119.39 | $113.87 | $114.22 | 2,923,900 | — | — | — | — | — |
| 2018-10-23 | $116.06 | $117.53 | $113.69 | $117.21 | 2,195,600 | — | — | — | — | — |
| 2018-10-22 | $119.17 | $119.93 | $117.42 | $118.50 | 1,279,800 | — | — | — | — | — |
| 2018-10-19 | $119.17 | $119.58 | $117.33 | $118.32 | 1,499,400 | — | — | — | — | — |
| 2018-10-18 | $119.82 | $120.50 | $117.56 | $118.44 | 1,792,600 | — | — | — | — | — |
| 2018-10-17 | $121.46 | $121.58 | $118.87 | $120.55 | 1,728,500 | — | — | — | — | — |
| 2018-10-16 | $118.83 | $122.10 | $118.56 | $121.91 | 1,639,700 | — | — | — | — | — |
| 2018-10-15 | $118.23 | $119.61 | $116.45 | $118.55 | 1,314,900 | — | — | — | — | — |
| 2018-10-12 | $118.86 | $119.69 | $115.86 | $118.56 | 1,619,500 | — | — | — | — | — |
| 2018-10-11 | $117.13 | $118.47 | $114.24 | $115.69 | 2,086,600 | — | — | — | — | — |
| 2018-10-10 | $121.03 | $121.30 | $116.70 | $116.76 | 1,902,400 | — | — | — | — | — |
| 2018-10-09 | $122.13 | $123.43 | $121.14 | $121.36 | 1,306,800 | — | — | — | — | — |
| 2018-10-08 | $123.13 | $124.15 | $121.02 | $122.59 | 1,520,200 | — | — | — | — | — |
| 2018-10-05 | $127.10 | $127.37 | $122.09 | $123.73 | 2,002,500 | — | — | — | — | — |
| 2018-10-04 | $129.13 | $129.30 | $126.73 | $126.94 | 1,563,400 | — | — | — | — | — |
| 2018-10-03 | $128.14 | $129.47 | $126.60 | $129.37 | 1,209,100 | — | — | — | — | — |
| 2018-10-02 | $130.39 | $130.62 | $128.79 | $128.96 | 1,118,600 | — | — | — | — | — |
| 2018-10-01 | $131.44 | $131.92 | $130.14 | $130.32 | 1,358,000 | — | — | — | — | — |
| 2018-09-28 | $130.95 | $131.60 | $129.69 | $130.48 | 1,281,500 | — | — | — | — | — |
| 2018-09-27 | $132.00 | $132.96 | $131.22 | $131.50 | 1,103,900 | — | — | — | — | — |
| 2018-09-26 | $131.07 | $132.99 | $131.07 | $131.64 | 2,008,600 | — | — | — | — | — |
| 2018-09-25 | $132.52 | $132.57 | $130.45 | $130.78 | 1,411,300 | — | — | — | — | — |
| 2018-09-24 | $132.94 | $133.29 | $130.92 | $132.21 | 1,935,200 | — | — | — | — | — |
| 2018-09-21 | $134.99 | $135.69 | $133.55 | $133.73 | 2,440,100 | — | — | — | — | — |
| 2018-09-20 | $133.37 | $134.77 | $133.07 | $134.43 | 1,586,400 | — | — | — | — | — |
| 2018-09-19 | $130.50 | $133.28 | $130.00 | $132.78 | 1,369,000 | — | — | — | — | — |
| 2018-09-18 | $129.05 | $131.49 | $128.81 | $130.68 | 952,500 | — | — | — | — | — |
| 2018-09-17 | $129.73 | $130.12 | $126.91 | $128.98 | 1,071,700 | — | — | — | — | — |
| 2018-09-14 | $130.79 | $131.76 | $129.26 | $129.74 | 1,095,500 | — | — | — | — | — |
| 2018-09-13 | $131.60 | $132.35 | $129.50 | $130.41 | 1,428,100 | — | — | — | — | — |
| 2018-09-12 | $126.70 | $132.11 | $126.70 | $131.24 | 1,536,700 | — | — | — | — | — |
| 2018-09-11 | $127.55 | $129.99 | $127.49 | $129.77 | 994,400 | — | — | — | — | — |
| 2018-09-10 | $129.14 | $129.40 | $128.04 | $129.05 | 1,281,600 | — | — | — | — | — |
| 2018-09-07 | $123.81 | $129.44 | $123.37 | $128.82 | 3,041,000 | — | — | — | — | — |
| 2018-09-06 | $124.53 | $124.95 | $121.84 | $124.53 | 2,158,600 | — | — | — | — | — |
| 2018-09-05 | $126.99 | $127.00 | $123.45 | $123.85 | 2,221,700 | — | — | — | — | — |
| 2018-09-04 | $130.14 | $130.50 | $126.64 | $127.37 | 1,826,100 | — | — | — | — | — |
| 2018-08-31 | $130.82 | $132.00 | $130.26 | $130.50 | 1,018,900 | — | — | — | — | — |
| 2018-08-30 | $132.05 | $133.06 | $131.18 | $131.45 | 791,400 | — | — | — | — | — |
| 2018-08-29 | $132.12 | $133.26 | $131.57 | $132.78 | 1,019,000 | — | — | — | — | — |
| 2018-08-28 | $131.70 | $132.20 | $131.23 | $131.56 | 950,500 | — | — | — | — | — |
| 2018-08-27 | $130.36 | $132.79 | $130.36 | $131.90 | 1,250,600 | — | — | — | — | — |
| 2018-08-24 | $129.06 | $130.85 | $128.89 | $130.22 | 891,500 | — | — | — | — | — |
| 2018-08-23 | $128.88 | $129.69 | $127.96 | $128.92 | 1,737,400 | — | — | — | — | — |
| 2018-08-22 | $130.21 | $130.97 | $128.40 | $128.88 | 2,425,100 | — | — | — | $0.32 | — |
| 2018-08-21 | $131.52 | $132.62 | $131.26 | $131.51 | 1,343,100 | — | — | — | — | — |
| 2018-08-20 | $130.86 | $132.06 | $130.72 | $131.56 | 1,083,400 | — | — | — | — | — |
| 2018-08-17 | $131.10 | $131.66 | $129.91 | $131.03 | 858,100 | — | — | — | — | — |
| 2018-08-16 | $133.28 | $133.31 | $130.95 | $131.20 | 1,016,700 | — | — | — | — | — |
| 2018-08-15 | $132.55 | $133.23 | $130.33 | $131.70 | 1,390,500 | — | — | — | — | — |
| 2018-08-14 | $132.00 | $134.23 | $131.55 | $133.49 | 1,403,700 | — | — | — | — | — |
| 2018-08-13 | $132.50 | $132.79 | $131.14 | $131.49 | 808,500 | — | — | — | — | — |
| 2018-08-10 | $132.16 | $133.12 | $130.90 | $131.89 | 1,078,300 | — | — | — | — | — |
| 2018-08-09 | $130.96 | $134.56 | $130.87 | $132.74 | 1,976,000 | — | — | — | — | — |
| 2018-08-08 | $132.66 | $133.02 | $131.03 | $131.71 | 1,075,900 | — | — | — | — | — |
| 2018-08-07 | $134.00 | $134.35 | $132.96 | $133.04 | 747,900 | — | — | — | — | — |
| 2018-08-06 | $131.81 | $133.90 | $131.26 | $133.09 | 1,461,700 | — | — | — | — | — |
| 2018-08-03 | $132.93 | $133.09 | $131.78 | $132.10 | 1,302,900 | — | — | — | — | — |
| 2018-08-02 | $131.89 | $133.39 | $131.26 | $132.85 | 1,390,700 | — | — | — | — | — |
| 2018-08-01 | $133.18 | $134.68 | $132.45 | $133.73 | 1,318,100 | — | — | — | — | — |
| 2018-07-31 | $134.67 | $134.88 | $132.20 | $133.84 | 1,777,600 | — | — | — | — | — |
| 2018-07-30 | $137.00 | $138.44 | $134.42 | $134.81 | 2,308,600 | — | — | — | — | — |
| 2018-07-27 | $138.07 | $139.77 | $135.34 | $137.79 | 7,309,400 | — | — | — | — | — |
| 2018-07-26 | $127.72 | $128.54 | $125.09 | $125.80 | 2,563,000 | — | — | — | — | — |
| 2018-07-25 | $126.75 | $127.80 | $125.78 | $127.56 | 1,882,200 | — | — | — | — | — |
| 2018-07-24 | $127.60 | $128.90 | $126.43 | $127.24 | 1,773,300 | — | — | — | — | — |
| 2018-07-23 | $125.42 | $126.50 | $124.16 | $126.38 | 2,004,700 | — | — | — | — | — |
| 2018-07-20 | $127.33 | $127.63 | $125.33 | $125.50 | 1,357,200 | — | — | — | — | — |
| 2018-07-19 | $127.31 | $128.54 | $126.91 | $127.81 | 1,072,500 | — | — | — | — | — |
| 2018-07-18 | $128.42 | $129.76 | $127.26 | $127.49 | 1,207,800 | — | — | — | — | — |
| 2018-07-17 | $125.75 | $129.49 | $125.75 | $128.79 | 1,556,800 | — | — | — | — | — |
| 2018-07-16 | $126.83 | $127.50 | $126.24 | $126.66 | 898,100 | — | — | — | — | — |
| 2018-07-13 | $127.46 | $127.74 | $126.03 | $126.95 | 984,900 | — | — | — | — | — |
| 2018-07-12 | $125.29 | $127.94 | $125.13 | $127.37 | 1,030,900 | — | — | — | — | — |
| 2018-07-11 | $126.13 | $126.98 | $123.81 | $125.14 | 1,101,300 | — | — | — | — | — |
| 2018-07-10 | $127.25 | $127.96 | $126.35 | $127.26 | 860,500 | — | — | — | — | — |
| 2018-07-09 | $126.43 | $127.72 | $125.93 | $127.01 | 994,000 | — | — | — | — | — |
| 2018-07-06 | $124.29 | $126.15 | $123.42 | $126.00 | 924,700 | — | — | — | — | — |
| 2018-07-05 | $123.66 | $123.92 | $122.72 | $123.83 | 1,361,300 | — | — | — | — | — |
| 2018-07-03 | $122.40 | $124.64 | $121.54 | $123.25 | 1,223,500 | — | — | — | — | — |
| 2018-07-02 | $119.62 | $121.95 | $119.53 | $121.80 | 1,225,400 | — | — | — | — | — |
| 2018-06-29 | $121.62 | $121.78 | $119.53 | $120.19 | 1,201,100 | — | — | — | — | — |
| 2018-06-28 | $120.17 | $121.24 | $118.81 | $120.50 | 1,317,600 | — | — | — | — | — |
| 2018-06-27 | $122.63 | $123.22 | $120.31 | $120.34 | 910,300 | — | — | — | — | — |
| 2018-06-26 | $122.75 | $122.86 | $121.22 | $122.03 | 1,028,400 | — | — | — | — | — |
| 2018-06-25 | $124.07 | $124.69 | $121.86 | $122.89 | 1,503,200 | — | — | — | — | — |
| 2018-06-22 | $124.58 | $125.61 | $124.07 | $124.83 | 1,497,600 | — | — | — | — | — |
| 2018-06-21 | $125.63 | $126.39 | $123.28 | $123.63 | 1,219,700 | — | — | — | — | — |
| 2018-06-20 | $124.69 | $125.42 | $124.13 | $124.90 | 928,000 | — | — | — | — | — |
| 2018-06-19 | $124.01 | $125.34 | $123.57 | $124.67 | 1,262,400 | — | — | — | — | — |
| 2018-06-18 | $123.78 | $125.60 | $123.62 | $125.26 | 1,205,500 | — | — | — | — | — |
| 2018-06-15 | $123.18 | $124.30 | $122.91 | $124.12 | 1,412,200 | — | — | — | — | — |
| 2018-06-14 | $122.67 | $123.90 | $122.26 | $123.58 | 1,241,600 | — | — | — | — | — |
| 2018-06-13 | $124.44 | $124.44 | $121.69 | $122.34 | 928,100 | — | — | — | — | — |
| 2018-06-12 | $123.90 | $124.71 | $123.44 | $124.39 | 1,230,000 | — | — | — | — | — |
| 2018-06-11 | $120.60 | $124.59 | $120.60 | $123.62 | 1,773,600 | — | — | — | — | — |
| 2018-06-08 | $119.69 | $121.23 | $119.34 | $120.89 | 2,214,700 | — | — | — | — | — |
| 2018-06-07 | $122.41 | $123.19 | $119.21 | $120.34 | 2,729,600 | — | — | — | — | — |
| 2018-06-06 | $120.69 | $123.21 | $119.47 | $122.41 | 2,720,000 | — | — | — | — | — |
| 2018-06-05 | $118.94 | $120.97 | $118.94 | $120.18 | 3,977,400 | — | — | — | — | — |
| 2018-06-04 | $120.60 | $121.86 | $118.72 | $118.88 | 1,717,900 | — | — | — | — | — |
| 2018-06-01 | $121.10 | $122.42 | $119.97 | $120.02 | 1,683,600 | — | — | — | — | — |
| 2018-05-31 | $118.15 | $121.10 | $117.96 | $121.03 | 2,111,100 | — | — | — | — | — |
| 2018-05-30 | $117.79 | $118.27 | $116.50 | $118.01 | 1,129,700 | — | — | — | — | — |
| 2018-05-29 | $117.29 | $117.79 | $116.55 | $117.26 | 1,609,100 | — | — | — | — | — |
| 2018-05-25 | $116.66 | $118.00 | $116.03 | $117.83 | 1,011,400 | — | — | — | — | — |
| 2018-05-24 | $115.22 | $117.02 | $115.01 | $116.99 | 937,200 | — | — | — | — | — |
| 2018-05-23 | $115.17 | $115.93 | $114.49 | $115.23 | 734,900 | — | — | — | $0.30 | — |
| 2018-05-22 | $116.90 | $118.17 | $116.21 | $116.29 | 1,649,800 | — | — | — | — | — |
| 2018-05-21 | $115.52 | $116.88 | $115.52 | $116.36 | 858,000 | — | — | — | — | — |
| 2018-05-18 | $115.54 | $115.81 | $114.73 | $115.07 | 1,288,700 | — | — | — | — | — |
| 2018-05-17 | $115.03 | $116.66 | $114.74 | $115.67 | 888,900 | — | — | — | — | — |
| 2018-05-16 | $113.96 | $116.68 | $113.96 | $115.59 | 1,297,300 | — | — | — | — | — |
| 2018-05-15 | $113.46 | $114.62 | $113.06 | $114.00 | 952,800 | — | — | — | — | — |
| 2018-05-14 | $114.15 | $114.92 | $113.54 | $114.64 | 1,323,400 | — | — | — | — | — |
| 2018-05-11 | $113.68 | $114.22 | $112.94 | $113.91 | 1,436,400 | — | — | — | — | — |
| 2018-05-10 | $112.48 | $115.73 | $112.18 | $113.93 | 2,239,900 | — | — | — | — | — |
| 2018-05-09 | $111.65 | $112.91 | $110.96 | $112.22 | 1,523,100 | — | — | — | — | — |
| 2018-05-08 | $110.67 | $111.25 | $109.78 | $110.54 | 1,526,000 | — | — | — | — | — |
| 2018-05-07 | $110.71 | $112.90 | $110.17 | $110.95 | 1,613,800 | — | — | — | — | — |
| 2018-05-04 | $110.85 | $111.16 | $109.34 | $110.12 | 2,429,000 | — | — | — | — | — |
| 2018-05-03 | $113.99 | $114.00 | $110.40 | $111.28 | 2,120,800 | — | — | — | — | — |
| 2018-05-02 | $113.51 | $115.42 | $112.93 | $114.43 | 1,261,800 | — | — | — | — | — |
| 2018-05-01 | $114.33 | $115.11 | $112.78 | $113.50 | 1,927,200 | — | — | — | — | — |
| 2018-04-30 | $115.82 | $116.62 | $113.40 | $115.14 | 2,279,100 | — | — | — | — | — |
| 2018-04-27 | $116.48 | $118.00 | $113.76 | $115.07 | 6,929,700 | — | — | — | — | — |
| 2018-04-26 | $108.64 | $109.42 | $105.87 | $106.35 | 6,906,800 | — | — | — | — | — |
| 2018-04-25 | $109.95 | $110.00 | $106.22 | $108.44 | 3,377,900 | — | — | — | — | — |
| 2018-04-24 | $111.36 | $112.88 | $109.91 | $110.78 | 2,243,600 | — | — | — | — | — |
| 2018-04-23 | $110.00 | $112.30 | $109.17 | $110.39 | 2,203,800 | — | — | — | — | — |
| 2018-04-20 | $110.96 | $111.29 | $108.86 | $109.77 | 1,580,700 | — | — | — | — | — |
| 2018-04-19 | $109.71 | $111.98 | $109.65 | $111.37 | 1,688,900 | — | — | — | — | — |
| 2018-04-18 | $110.72 | $111.00 | $109.04 | $110.28 | 1,659,100 | — | — | — | — | — |
| 2018-04-17 | $110.00 | $111.34 | $108.97 | $110.45 | 1,411,100 | — | — | — | — | — |
| 2018-04-16 | $108.15 | $109.50 | $106.44 | $109.16 | 1,373,500 | — | — | — | — | — |
| 2018-04-13 | $107.33 | $108.13 | $106.51 | $107.20 | 963,400 | — | — | — | — | — |
| 2018-04-12 | $107.93 | $109.22 | $106.10 | $107.20 | 2,395,100 | — | — | — | — | — |
| 2018-04-11 | $107.65 | $108.61 | $107.12 | $107.50 | 1,587,400 | — | — | — | — | — |
| 2018-04-10 | $108.00 | $109.52 | $107.14 | $108.49 | 1,727,700 | — | — | — | — | — |
| 2018-04-09 | $107.95 | $109.70 | $107.12 | $107.25 | 1,613,100 | — | — | — | — | — |
| 2018-04-06 | $109.71 | $109.91 | $106.47 | $107.55 | 1,671,900 | — | — | — | — | — |
| 2018-04-05 | $110.05 | $111.19 | $109.82 | $110.11 | 1,339,400 | — | — | — | — | — |
| 2018-04-04 | $105.30 | $109.67 | $105.12 | $109.26 | 1,778,300 | — | — | — | — | — |
| 2018-04-03 | $106.91 | $107.44 | $105.85 | $106.97 | 1,930,700 | — | — | — | — | — |
| 2018-04-02 | $109.58 | $110.29 | $105.88 | $106.79 | 2,563,400 | — | — | — | — | — |
| 2018-03-29 | $106.71 | $110.99 | $106.53 | $110.41 | 2,239,600 | — | — | — | — | — |
| 2018-03-28 | $105.11 | $108.87 | $104.16 | $106.32 | 2,366,700 | — | — | — | — | — |
| 2018-03-27 | $107.27 | $107.61 | $104.82 | $105.59 | 2,215,500 | — | — | — | — | — |
| 2018-03-26 | $107.59 | $107.63 | $104.52 | $106.84 | 2,477,900 | — | — | — | — | — |
| 2018-03-23 | $107.13 | $107.49 | $105.62 | $106.11 | 1,944,600 | — | — | — | — | — |
| 2018-03-22 | $108.04 | $108.91 | $105.64 | $106.98 | 2,331,000 | — | — | — | — | — |
| 2018-03-21 | $110.58 | $111.85 | $109.00 | $109.24 | 1,421,500 | — | — | — | — | — |
| 2018-03-20 | $111.05 | $111.86 | $108.64 | $110.31 | 2,610,100 | — | — | — | — | — |
| 2018-03-19 | $112.63 | $113.02 | $110.26 | $111.09 | 1,628,000 | — | — | — | — | — |
| 2018-03-16 | $112.87 | $114.36 | $112.15 | $113.20 | 2,793,800 | — | — | — | — | — |
| 2018-03-15 | $111.92 | $112.79 | $110.16 | $112.45 | 3,626,500 | — | — | — | — | — |
| 2018-03-14 | $107.80 | $114.48 | $106.41 | $113.28 | 5,394,200 | — | — | — | — | — |
| 2018-03-13 | $114.42 | $114.61 | $109.16 | $109.53 | 3,526,800 | — | — | — | — | — |
| 2018-03-12 | $112.77 | $114.99 | $112.17 | $114.44 | 1,774,000 | — | — | — | — | — |
| 2018-03-09 | $110.98 | $112.63 | $110.07 | $112.22 | 1,948,400 | — | — | — | — | — |
| 2018-03-08 | $111.41 | $112.58 | $109.75 | $110.33 | 1,822,700 | — | — | — | — | — |
| 2018-03-07 | $107.94 | $112.36 | $107.44 | $111.35 | 3,210,200 | — | — | — | $0.30 | — |
| 2018-03-06 | $107.98 | $109.38 | $106.96 | $108.61 | 1,582,600 | — | — | — | — | — |
| 2018-03-05 | $104.39 | $108.57 | $103.80 | $107.66 | 2,308,700 | — | — | — | — | — |
| 2018-03-02 | $103.00 | $104.86 | $101.37 | $104.50 | 1,882,400 | — | — | — | — | — |
| 2018-03-01 | $104.99 | $105.60 | $102.73 | $103.96 | 2,074,500 | — | — | — | — | — |
| 2018-02-28 | $105.41 | $106.60 | $103.93 | $105.17 | 2,175,800 | — | — | — | — | — |
| 2018-02-27 | $106.04 | $106.94 | $103.69 | $103.71 | 2,502,200 | — | — | — | — | — |
| 2018-02-26 | $106.59 | $107.47 | $105.21 | $106.62 | 1,796,100 | — | — | — | — | — |
| 2018-02-23 | $105.13 | $106.84 | $104.27 | $106.38 | 2,413,400 | — | — | — | — | — |
| 2018-02-22 | $103.14 | $104.83 | $102.31 | $104.53 | 2,137,300 | — | — | — | — | — |
| 2018-02-21 | $104.53 | $105.31 | $102.90 | $102.99 | 2,056,500 | — | — | — | — | — |
| 2018-02-20 | $103.75 | $106.18 | $102.74 | $104.10 | 2,951,200 | — | — | — | — | — |
| 2018-02-16 | $102.00 | $104.27 | $101.44 | $103.85 | 2,685,400 | — | — | — | — | — |
| 2018-02-15 | $101.48 | $102.97 | $99.07 | $102.23 | 3,931,800 | — | — | — | — | — |
| 2018-02-14 | $100.69 | $101.10 | $99.08 | $100.10 | 4,011,100 | — | — | — | — | — |
| 2018-02-13 | $102.07 | $102.92 | $100.19 | $101.76 | 2,958,100 | — | — | — | — | — |
| 2018-02-12 | $104.17 | $105.73 | $100.38 | $102.82 | 4,820,600 | — | — | — | — | — |
| 2018-02-09 | $105.00 | $107.99 | $98.52 | $104.00 | 17,183,600 | — | — | — | — | — |
| 2018-02-08 | $129.13 | $130.93 | $122.31 | $123.03 | 4,892,300 | — | — | — | — | — |
| 2018-02-07 | $127.13 | $132.44 | $126.53 | $129.33 | 3,157,900 | — | — | — | — | — |
| 2018-02-06 | $123.37 | $128.22 | $123.15 | $127.28 | 3,570,900 | — | — | — | — | — |
| 2018-02-05 | $125.33 | $128.24 | $124.51 | $125.05 | 3,227,600 | — | — | — | — | — |
| 2018-02-02 | $128.35 | $128.84 | $125.97 | $126.64 | 1,909,000 | — | — | — | — | — |
| 2018-02-01 | $127.25 | $130.64 | $127.25 | $129.11 | 2,196,100 | — | — | — | — | — |
| 2018-01-31 | $129.17 | $129.62 | $127.07 | $128.01 | 1,334,200 | — | — | — | — | — |
| 2018-01-30 | $130.00 | $130.34 | $127.98 | $128.89 | 1,437,700 | — | — | — | — | — |
| 2018-01-29 | $131.60 | $131.75 | $129.38 | $130.40 | 1,296,700 | — | — | — | — | — |
| 2018-01-26 | $131.90 | $132.30 | $130.86 | $131.76 | 1,538,700 | — | — | — | — | — |
| 2018-01-25 | $131.76 | $132.23 | $130.45 | $131.11 | 1,407,500 | — | — | — | — | — |
| 2018-01-24 | $130.37 | $131.70 | $129.44 | $130.43 | 1,701,200 | — | — | — | — | — |
| 2018-01-23 | $128.19 | $129.07 | $127.56 | $128.93 | 1,489,900 | — | — | — | — | — |
| 2018-01-22 | $126.52 | $128.25 | $125.39 | $128.19 | 1,509,700 | — | — | — | — | — |
| 2018-01-19 | $127.43 | $128.16 | $124.60 | $126.27 | 2,319,100 | — | — | — | — | — |
| 2018-01-18 | $130.31 | $130.42 | $126.75 | $126.89 | 2,824,600 | — | — | — | — | — |
| 2018-01-17 | $131.82 | $131.82 | $129.25 | $130.64 | 1,885,200 | — | — | — | — | — |
| 2018-01-16 | $132.82 | $133.68 | $129.90 | $130.60 | 3,182,400 | — | — | — | — | — |
| 2018-01-12 | $130.34 | $132.79 | $128.87 | $132.36 | 2,245,500 | — | — | — | — | — |
| 2018-01-11 | $130.01 | $131.23 | $128.34 | $129.41 | 2,483,400 | — | — | — | — | — |
| 2018-01-10 | $128.13 | $128.13 | $126.38 | $127.18 | 1,234,100 | — | — | — | — | — |
| 2018-01-09 | $128.43 | $128.88 | $127.08 | $127.28 | 1,283,400 | — | — | — | — | — |
| 2018-01-08 | $126.56 | $128.28 | $126.10 | $128.21 | 1,759,700 | — | — | — | — | — |
| 2018-01-05 | $126.47 | $127.35 | $125.41 | $127.12 | 1,618,100 | — | — | — | — | — |
| 2018-01-04 | $125.92 | $126.65 | $123.94 | $126.14 | 2,261,700 | — | — | — | — | — |
| 2018-01-03 | $124.48 | $127.75 | $124.30 | $125.17 | 2,451,000 | — | — | — | — | — |
| 2018-01-02 | $120.64 | $122.67 | $120.01 | $121.42 | 1,549,900 | — | — | — | — | — |
| 2017-12-29 | $120.89 | $121.39 | $119.19 | $119.77 | 1,122,200 | — | — | — | — | — |
| 2017-12-28 | $120.21 | $121.39 | $120.01 | $121.25 | 761,200 | — | — | — | — | — |
| 2017-12-27 | $119.38 | $120.74 | $119.13 | $120.32 | 995,600 | — | — | — | — | — |
| 2017-12-26 | $120.25 | $120.62 | $118.99 | $119.44 | 750,900 | — | — | — | — | — |
| 2017-12-22 | $120.00 | $121.73 | $119.53 | $120.18 | 1,065,500 | — | — | — | — | — |
| 2017-12-21 | $120.19 | $121.63 | $119.61 | $120.07 | 1,369,000 | — | — | — | — | — |
| 2017-12-20 | $121.86 | $121.91 | $119.90 | $120.01 | 1,130,100 | — | — | — | — | — |
| 2017-12-19 | $122.40 | $123.34 | $121.35 | $121.46 | 1,303,700 | — | — | — | — | — |
| 2017-12-18 | $122.11 | $122.76 | $121.22 | $121.96 | 1,613,700 | — | — | — | — | — |
| 2017-12-15 | $120.64 | $121.22 | $120.20 | $120.88 | 2,316,900 | — | — | — | — | — |
| 2017-12-14 | $118.65 | $120.59 | $118.65 | $119.90 | 2,020,200 | — | — | — | — | — |
| 2017-12-13 | $119.01 | $119.72 | $118.22 | $118.55 | 2,020,000 | — | — | — | — | — |
| 2017-12-12 | $118.07 | $118.88 | $117.60 | $118.69 | 1,991,500 | — | — | — | — | — |
| 2017-12-11 | $117.47 | $119.88 | $117.43 | $117.83 | 2,665,000 | — | — | — | — | — |
| 2017-12-08 | $119.89 | $120.70 | $117.42 | $117.54 | 2,866,000 | — | — | — | — | — |
| 2017-12-07 | $116.99 | $119.50 | $116.76 | $119.21 | 4,250,300 | — | — | — | — | — |
| 2017-12-06 | $120.77 | $121.00 | $118.83 | $119.17 | 2,730,100 | — | — | — | — | — |
| 2017-12-05 | $121.82 | $122.91 | $120.51 | $120.77 | 1,938,200 | — | — | — | — | — |
| 2017-12-04 | $123.61 | $125.45 | $122.20 | $122.24 | 2,050,400 | — | — | — | — | — |
| 2017-12-01 | $121.65 | $123.63 | $121.28 | $122.70 | 1,761,100 | — | — | — | — | — |
| 2017-11-30 | $121.57 | $123.54 | $121.57 | $122.50 | 2,034,600 | — | — | — | — | — |
| 2017-11-29 | $125.86 | $126.70 | $120.88 | $122.02 | 2,831,100 | — | — | — | — | — |
| 2017-11-28 | $127.00 | $127.00 | $124.65 | $125.68 | 1,221,800 | — | — | — | — | — |
| 2017-11-27 | $126.95 | $128.43 | $126.64 | $126.68 | 1,445,100 | — | — | — | — | — |
| 2017-11-24 | $127.07 | $127.81 | $126.35 | $126.81 | 638,100 | — | — | — | — | — |
| 2017-11-22 | $125.08 | $127.99 | $124.48 | $126.98 | 2,089,100 | — | — | — | — | — |
| 2017-11-21 | $123.99 | $125.75 | $122.54 | $124.88 | 2,580,600 | — | — | — | — | — |
| 2017-11-20 | $124.30 | $124.87 | $122.14 | $123.49 | 2,041,900 | — | — | — | — | — |
| 2017-11-17 | $121.84 | $124.20 | $121.76 | $123.95 | 2,495,400 | — | — | — | — | — |
| 2017-11-16 | $120.95 | $122.59 | $120.50 | $122.04 | 3,390,300 | — | — | — | — | — |
| 2017-11-15 | $121.89 | $121.89 | $119.98 | $121.17 | 2,273,700 | — | — | — | $0.30 | — |
| 2017-11-14 | $119.97 | $122.45 | $119.22 | $122.09 | 2,468,500 | — | — | — | — | — |
| 2017-11-13 | $120.69 | $120.89 | $118.90 | $120.28 | 3,445,200 | — | — | — | — | — |
| 2017-11-10 | $116.34 | $121.15 | $115.55 | $120.74 | 3,817,400 | — | — | — | — | — |
| 2017-11-09 | $118.00 | $118.48 | $116.14 | $117.32 | 3,181,700 | — | — | — | — | — |
| 2017-11-08 | $120.24 | $120.78 | $117.26 | $118.56 | 3,063,600 | — | — | — | — | — |
| 2017-11-07 | $120.00 | $121.13 | $118.91 | $119.61 | 6,276,100 | — | — | — | — | — |
| 2017-11-06 | $122.90 | $123.90 | $122.40 | $122.98 | 1,973,400 | — | — | — | — | — |
| 2017-11-03 | $123.24 | $124.10 | $122.52 | $123.05 | 1,477,600 | — | — | — | — | — |
| 2017-11-02 | $122.74 | $123.92 | $121.56 | $123.51 | 2,395,500 | — | — | — | — | — |
| 2017-11-01 | $125.88 | $127.00 | $121.92 | $122.05 | 3,516,000 | — | — | — | — | — |
| 2017-10-31 | $120.88 | $125.10 | $120.46 | $124.66 | 6,924,200 | — | — | — | — | — |
| 2017-10-30 | $124.79 | $124.89 | $119.76 | $120.21 | 7,607,900 | — | — | — | — | — |
| 2017-10-27 | $123.10 | $124.50 | $118.00 | $123.79 | 20,597,400 | — | — | — | — | — |
| 2017-10-26 | $148.17 | $148.48 | $145.05 | $147.35 | 5,956,800 | — | — | — | — | — |
| 2017-10-25 | $148.50 | $150.13 | $147.46 | $147.90 | 3,247,600 | — | — | — | — | — |
| 2017-10-24 | $150.80 | $151.47 | $149.95 | $150.73 | 2,049,800 | — | — | — | — | — |
| 2017-10-23 | $153.47 | $153.69 | $150.56 | $150.68 | 1,880,800 | — | — | — | — | — |
| 2017-10-20 | $154.00 | $154.24 | $152.28 | $152.80 | 1,710,300 | — | — | — | — | — |
| 2017-10-19 | $151.47 | $153.46 | $149.36 | $153.40 | 1,567,700 | — | — | — | — | — |
| 2017-10-18 | $149.89 | $152.95 | $149.75 | $152.28 | 2,034,400 | — | — | — | — | — |
| 2017-10-17 | $148.95 | $149.82 | $148.23 | $149.14 | 690,900 | — | — | — | — | — |
| 2017-10-16 | $150.34 | $150.54 | $148.00 | $148.49 | 1,639,500 | — | — | — | — | — |
| 2017-10-13 | $148.98 | $151.33 | $148.73 | $150.11 | 1,791,700 | — | — | — | — | — |
| 2017-10-12 | $147.10 | $148.07 | $145.85 | $147.98 | 1,384,000 | — | — | — | — | — |
| 2017-10-11 | $146.03 | $147.39 | $145.44 | $147.17 | 1,839,800 | — | — | — | — | — |
| 2017-10-10 | $146.61 | $148.46 | $145.42 | $146.43 | 1,203,600 | — | — | — | — | — |
| 2017-10-09 | $148.06 | $149.61 | $146.10 | $146.46 | 1,805,600 | — | — | — | — | — |
| 2017-10-06 | $147.66 | $148.90 | $147.33 | $147.99 | 1,240,900 | — | — | — | — | — |
| 2017-10-05 | $147.67 | $149.55 | $147.33 | $148.41 | 1,087,100 | — | — | — | — | — |
| 2017-10-04 | $146.80 | $147.99 | $145.90 | $147.60 | 1,132,000 | — | — | — | — | — |
| 2017-10-03 | $147.50 | $148.24 | $145.38 | $146.21 | 1,391,000 | — | — | — | — | — |
| 2017-10-02 | $144.00 | $149.34 | $143.55 | $146.84 | 2,352,400 | — | — | — | — | — |
| 2017-09-29 | $143.63 | $144.80 | $142.85 | $143.94 | 1,422,400 | — | — | — | — | — |
| 2017-09-28 | $144.82 | $145.00 | $142.31 | $142.84 | 1,856,800 | — | — | — | — | — |
| 2017-09-27 | $143.01 | $146.93 | $143.01 | $145.57 | 1,479,000 | — | — | — | — | — |
| 2017-09-26 | $143.53 | $144.44 | $141.17 | $143.39 | 2,071,200 | — | — | — | — | — |
| 2017-09-25 | $145.73 | $145.77 | $140.01 | $142.72 | 2,816,300 | — | — | — | — | — |
| 2017-09-22 | $142.55 | $146.28 | $142.08 | $145.77 | 2,268,200 | — | — | — | — | — |
| 2017-09-21 | $142.20 | $143.34 | $140.07 | $143.12 | 2,338,900 | — | — | — | — | — |
| 2017-09-20 | $141.69 | $143.50 | $141.39 | $143.01 | 1,664,400 | — | — | — | — | — |
| 2017-09-19 | $141.60 | $141.98 | $138.35 | $141.47 | 2,576,300 | — | — | — | — | — |
| 2017-09-18 | $143.00 | $143.37 | $140.68 | $142.16 | 2,446,200 | — | — | — | — | — |
| 2017-09-15 | $143.23 | $143.89 | $141.51 | $142.13 | 1,559,400 | — | — | — | — | — |
| 2017-09-14 | $144.87 | $145.08 | $142.96 | $143.38 | 1,047,200 | — | — | — | — | — |
| 2017-09-13 | $145.32 | $145.85 | $144.44 | $145.66 | 1,137,600 | — | — | — | — | — |
| 2017-09-12 | $144.07 | $145.77 | $142.71 | $145.36 | 1,237,700 | — | — | — | — | — |
| 2017-09-11 | $142.43 | $144.59 | $141.43 | $144.12 | 2,371,400 | — | — | — | — | — |
| 2017-09-08 | $143.99 | $144.67 | $141.22 | $141.41 | 1,377,700 | — | — | — | — | — |
| 2017-09-07 | $144.66 | $145.19 | $143.09 | $143.97 | 1,346,900 | — | — | — | — | — |
| 2017-09-06 | $144.09 | $145.45 | $142.05 | $144.39 | 3,266,600 | — | — | — | — | — |
| 2017-09-05 | $147.79 | $148.60 | $146.02 | $147.61 | 1,486,200 | — | — | — | — | — |
| 2017-09-01 | $149.03 | $151.89 | $148.01 | $148.23 | 2,199,800 | — | — | — | — | — |
| 2017-08-31 | $145.32 | $148.52 | $144.88 | $148.36 | 2,383,200 | — | — | — | — | — |
| 2017-08-30 | $144.00 | $145.16 | $141.83 | $143.44 | 3,355,500 | — | — | — | — | — |
| 2017-08-29 | $141.00 | $145.02 | $140.75 | $143.99 | 3,171,400 | — | — | — | — | — |
| 2017-08-28 | $143.72 | $143.99 | $141.21 | $142.53 | 6,694,700 | — | — | — | — | — |
| 2017-08-25 | $151.53 | $151.75 | $148.47 | $149.26 | 1,171,500 | — | — | — | — | — |
| 2017-08-24 | $149.31 | $151.87 | $149.31 | $149.94 | 1,838,600 | — | — | — | — | — |
| 2017-08-23 | $147.00 | $148.32 | $146.55 | $148.09 | 1,714,600 | — | — | — | — | — |
| 2017-08-22 | $145.32 | $148.07 | $145.32 | $147.61 | 944,700 | — | — | — | $0.30 | — |
| 2017-08-21 | $143.86 | $145.32 | $143.26 | $145.03 | 1,145,200 | — | — | — | — | — |
| 2017-08-18 | $144.14 | $145.13 | $142.72 | $143.71 | 1,578,300 | — | — | — | — | — |
| 2017-08-17 | $148.09 | $148.65 | $144.02 | $144.14 | 1,721,900 | — | — | — | — | — |
| 2017-08-16 | $148.16 | $149.24 | $147.30 | $148.78 | 1,707,700 | — | — | — | — | — |
| 2017-08-15 | $147.54 | $147.63 | $145.00 | $147.06 | 1,254,700 | — | — | — | — | — |
| 2017-08-14 | $146.11 | $147.83 | $145.09 | $147.58 | 1,400,000 | — | — | — | — | — |
| 2017-08-11 | $144.16 | $144.74 | $142.06 | $144.51 | 1,327,500 | — | — | — | — | — |
| 2017-08-10 | $146.76 | $146.90 | $143.03 | $143.55 | 1,813,900 | — | — | — | — | — |
| 2017-08-09 | $143.75 | $148.06 | $143.31 | $147.90 | 2,507,000 | — | — | — | — | — |
| 2017-08-08 | $148.37 | $148.57 | $144.59 | $145.92 | 4,185,000 | — | — | — | — | — |
| 2017-08-07 | $151.47 | $152.76 | $148.71 | $149.12 | 2,622,600 | — | — | — | — | — |
| 2017-08-04 | $153.00 | $153.68 | $149.74 | $151.35 | 1,934,200 | — | — | — | — | — |
| 2017-08-03 | $153.26 | $154.85 | $152.16 | $153.68 | 1,143,500 | — | — | — | — | — |
| 2017-08-02 | $152.87 | $153.36 | $150.28 | $153.13 | 1,640,100 | — | — | — | — | — |
| 2017-08-01 | $157.24 | $157.24 | $152.46 | $152.69 | 1,847,000 | — | — | — | — | — |
| 2017-07-31 | $159.28 | $159.28 | $154.64 | $156.47 | 2,287,000 | — | — | — | — | — |
| 2017-07-28 | $154.44 | $161.00 | $154.36 | $159.50 | 4,398,900 | — | — | — | — | — |
| 2017-07-27 | $158.53 | $158.74 | $152.08 | $154.25 | 2,943,400 | — | — | — | — | — |
| 2017-07-26 | $155.24 | $158.00 | $155.01 | $156.94 | 2,066,500 | — | — | — | — | — |
| 2017-07-25 | $155.68 | $155.80 | $154.16 | $154.57 | 1,697,400 | — | — | — | — | — |
| 2017-07-24 | $153.94 | $155.03 | $153.88 | $154.61 | 857,600 | — | — | — | — | — |
| 2017-07-21 | $153.91 | $154.95 | $152.93 | $153.94 | 1,218,900 | — | — | — | — | — |
| 2017-07-20 | $155.22 | $155.98 | $153.96 | $154.63 | 953,600 | — | — | — | — | — |
| 2017-07-19 | $154.25 | $155.85 | $153.92 | $155.47 | 1,007,300 | — | — | — | — | — |
| 2017-07-18 | $152.47 | $153.70 | $151.87 | $153.57 | 933,600 | — | — | — | — | — |
| 2017-07-17 | $154.30 | $154.44 | $152.16 | $152.73 | 1,290,900 | — | — | — | — | — |
| 2017-07-14 | $153.73 | $154.78 | $152.70 | $154.17 | 1,216,600 | — | — | — | — | — |
| 2017-07-13 | $152.24 | $153.07 | $151.83 | $152.90 | 1,005,100 | — | — | — | — | — |
| 2017-07-12 | $151.32 | $152.64 | $150.94 | $152.34 | 1,469,900 | — | — | — | — | — |
| 2017-07-11 | $150.20 | $150.97 | $149.54 | $149.94 | 1,212,800 | — | — | — | — | — |
| 2017-07-10 | $149.63 | $151.32 | $149.06 | $149.98 | 1,036,000 | — | — | — | — | — |
| 2017-07-07 | $148.95 | $150.39 | $148.95 | $149.78 | 932,300 | — | — | — | — | — |
| 2017-07-06 | $149.24 | $150.58 | $148.08 | $148.66 | 1,285,700 | — | — | — | — | — |
| 2017-07-05 | $148.28 | $150.60 | $147.65 | $150.15 | 1,723,200 | — | — | — | — | — |
| 2017-07-03 | $149.56 | $149.69 | $146.80 | $147.73 | 826,400 | — | — | — | — | — |
| 2017-06-30 | $149.25 | $150.00 | $147.59 | $148.95 | 1,661,600 | — | — | — | — | — |
| 2017-06-29 | $149.36 | $149.58 | $145.93 | $148.11 | 2,407,600 | — | — | — | — | — |
| 2017-06-28 | $150.50 | $150.82 | $148.35 | $150.07 | 2,650,100 | — | — | — | — | — |
| 2017-06-27 | $151.81 | $152.02 | $146.50 | $147.89 | 1,974,500 | — | — | — | — | — |
| 2017-06-26 | $154.43 | $156.39 | $151.61 | $151.98 | 1,466,600 | — | — | — | — | — |
| 2017-06-23 | $151.59 | $154.70 | $151.00 | $154.43 | 1,574,800 | — | — | — | — | — |
| 2017-06-22 | $149.50 | $152.83 | $148.88 | $152.00 | 1,971,900 | — | — | — | — | — |
| 2017-06-21 | $147.23 | $149.62 | $146.46 | $149.46 | 937,800 | — | — | — | — | — |
| 2017-06-20 | $148.69 | $149.46 | $147.38 | $147.69 | 1,110,900 | — | — | — | — | — |
| 2017-06-19 | $147.00 | $148.84 | $146.42 | $148.39 | 1,367,400 | — | — | — | — | — |
| 2017-06-16 | $145.74 | $146.57 | $145.00 | $146.21 | 1,734,200 | — | — | — | — | — |
| 2017-06-15 | $145.39 | $145.98 | $143.75 | $145.69 | 1,164,700 | — | — | — | — | — |
| 2017-06-14 | $146.81 | $149.50 | $146.01 | $147.19 | 1,590,900 | — | — | — | — | — |
| 2017-06-13 | $144.80 | $146.74 | $144.79 | $145.92 | 1,366,800 | — | — | — | — | — |
| 2017-06-12 | $142.15 | $145.44 | $141.55 | $144.28 | 2,581,800 | — | — | — | — | — |
| 2017-06-09 | $149.09 | $150.62 | $142.19 | $143.59 | 2,707,400 | — | — | — | — | — |
| 2017-06-08 | $147.15 | $149.34 | $145.95 | $149.22 | 1,673,300 | — | — | — | — | — |
| 2017-06-07 | $147.31 | $147.31 | $145.87 | $146.36 | 898,600 | — | — | — | — | — |
| 2017-06-06 | $147.35 | $147.83 | $146.65 | $146.87 | 901,000 | — | — | — | — | — |
| 2017-06-05 | $146.09 | $148.10 | $145.83 | $147.87 | 1,873,100 | — | — | — | — | — |
| 2017-06-02 | $147.00 | $147.01 | $145.50 | $146.37 | 1,181,200 | — | — | — | — | — |
| 2017-06-01 | $144.42 | $147.09 | $144.31 | $146.79 | 1,659,500 | — | — | — | — | — |
| 2017-05-31 | $144.37 | $145.02 | $143.37 | $143.78 | 1,907,300 | — | — | — | — | — |
| 2017-05-30 | $144.01 | $145.19 | $143.77 | $144.15 | 870,100 | — | — | — | — | — |
| 2017-05-26 | $145.46 | $145.73 | $143.58 | $144.58 | 1,130,600 | — | — | — | — | — |
| 2017-05-25 | $143.70 | $146.03 | $143.57 | $145.54 | 1,557,400 | — | — | — | — | — |
| 2017-05-24 | $142.78 | $143.75 | $141.67 | $143.69 | 1,172,800 | — | — | — | — | — |
| 2017-05-23 | $142.74 | $143.50 | $142.07 | $142.57 | 931,600 | — | — | — | $0.28 | — |
| 2017-05-22 | $142.14 | $143.12 | $141.48 | $142.51 | 1,579,800 | — | — | — | — | — |
| 2017-05-19 | $141.62 | $143.03 | $141.23 | $141.59 | 1,575,200 | — | — | — | — | — |
| 2017-05-18 | $138.89 | $142.28 | $138.57 | $141.26 | 1,549,400 | — | — | — | — | — |
| 2017-05-17 | $143.98 | $145.20 | $140.14 | $140.41 | 4,694,000 | — | — | — | — | — |
| 2017-05-16 | $143.68 | $145.77 | $142.74 | $145.37 | 3,021,200 | — | — | — | — | — |
| 2017-05-15 | $140.32 | $143.30 | $140.17 | $143.02 | 1,798,300 | — | — | — | — | — |
| 2017-05-12 | $140.03 | $140.83 | $139.35 | $139.81 | 1,091,500 | — | — | — | — | — |
| 2017-05-11 | $139.05 | $139.89 | $138.29 | $139.86 | 1,320,300 | — | — | — | — | — |
| 2017-05-10 | $138.50 | $139.86 | $137.81 | $139.83 | 1,406,600 | — | — | — | — | — |
| 2017-05-09 | $139.54 | $140.34 | $139.25 | $139.40 | 1,743,700 | — | — | — | — | — |
| 2017-05-08 | $140.40 | $140.95 | $138.66 | $139.57 | 1,747,900 | — | — | — | — | — |
| 2017-05-05 | $140.95 | $141.41 | $138.33 | $140.38 | 2,500,000 | — | — | — | — | — |
| 2017-05-04 | $139.38 | $141.32 | $138.48 | $141.10 | 2,706,300 | — | — | — | — | — |
| 2017-05-03 | $139.50 | $139.69 | $137.78 | $139.13 | 2,567,500 | — | — | — | — | — |
| 2017-05-02 | $136.60 | $139.20 | $136.24 | $138.99 | 2,486,700 | — | — | — | — | — |
| 2017-05-01 | $134.00 | $136.90 | $133.87 | $136.60 | 1,999,400 | — | — | — | — | — |
| 2017-04-28 | $133.86 | $135.49 | $131.85 | $133.72 | 4,428,800 | — | — | — | — | — |
| 2017-04-27 | $136.08 | $137.00 | $135.30 | $136.20 | 2,622,700 | — | — | — | — | — |
| 2017-04-26 | $135.24 | $135.98 | $134.26 | $135.75 | 1,834,000 | — | — | — | — | — |
| 2017-04-25 | $134.83 | $136.27 | $134.51 | $135.43 | 1,910,200 | — | — | — | — | — |
| 2017-04-24 | $133.02 | $134.87 | $133.02 | $134.14 | 2,207,200 | — | — | — | — | — |
| 2017-04-21 | $132.04 | $132.37 | $131.48 | $131.98 | 1,531,800 | — | — | — | — | — |
| 2017-04-20 | $131.57 | $132.76 | $130.72 | $131.93 | 1,322,500 | — | — | — | — | — |
| 2017-04-19 | $131.00 | $132.19 | $130.76 | $130.95 | 1,136,500 | — | — | — | — | — |
| 2017-04-18 | $129.99 | $131.00 | $129.04 | $130.47 | 1,228,300 | — | — | — | — | — |
| 2017-04-17 | $128.63 | $130.39 | $128.35 | $130.34 | 1,692,100 | — | — | — | — | — |
| 2017-04-13 | $129.27 | $129.59 | $128.11 | $128.13 | 1,650,000 | — | — | — | — | — |
| 2017-04-12 | $129.47 | $129.88 | $128.87 | $129.28 | 2,300,600 | — | — | — | — | — |
| 2017-04-11 | $128.82 | $129.16 | $127.66 | $129.12 | 2,704,100 | — | — | — | — | — |
| 2017-04-10 | $127.18 | $128.72 | $126.85 | $128.46 | 1,742,400 | — | — | — | — | — |
| 2017-04-07 | $125.95 | $127.25 | $125.35 | $126.49 | 1,796,800 | — | — | — | — | — |
| 2017-04-06 | $125.64 | $125.73 | $124.33 | $125.67 | 1,941,500 | — | — | — | — | — |
| 2017-04-05 | $125.20 | $126.48 | $124.45 | $124.97 | 3,315,400 | — | — | — | — | — |
| 2017-04-04 | $125.82 | $126.09 | $124.70 | $125.02 | 1,749,900 | — | — | — | — | — |
| 2017-04-03 | $126.34 | $126.69 | $124.34 | $126.14 | 1,758,200 | — | — | — | — | — |
| 2017-03-31 | $127.44 | $127.67 | $125.57 | $126.17 | 4,132,800 | — | — | — | — | — |
| 2017-03-30 | $129.44 | $129.82 | $128.83 | $129.46 | 895,100 | — | — | — | — | — |
| 2017-03-29 | $129.26 | $130.16 | $128.64 | $129.66 | 1,129,800 | — | — | — | — | — |
| 2017-03-28 | $127.62 | $129.70 | $127.54 | $129.03 | 1,236,700 | — | — | — | — | — |
| 2017-03-27 | $127.11 | $128.68 | $126.25 | $127.80 | 1,254,900 | — | — | — | — | — |
| 2017-03-24 | $127.41 | $128.54 | $126.46 | $127.76 | 1,312,100 | — | — | — | — | — |
| 2017-03-23 | $127.40 | $127.97 | $126.78 | $127.04 | 1,028,300 | — | — | — | — | — |
| 2017-03-22 | $126.78 | $127.78 | $126.29 | $127.68 | 1,869,400 | — | — | — | — | — |
| 2017-03-21 | $130.10 | $130.34 | $126.75 | $127.60 | 2,557,600 | — | — | — | — | — |
| 2017-03-20 | $130.65 | $131.43 | $129.15 | $129.87 | 1,472,100 | — | — | — | — | — |
| 2017-03-17 | $131.79 | $132.17 | $130.63 | $131.20 | 2,024,600 | — | — | — | — | — |
| 2017-03-16 | $129.95 | $131.12 | $129.92 | $130.73 | 2,305,700 | — | — | — | — | — |
| 2017-03-15 | $128.00 | $130.21 | $127.78 | $129.48 | 2,788,700 | — | — | — | — | — |
| 2017-03-14 | $127.01 | $127.74 | $126.42 | $127.66 | 1,074,700 | — | — | — | — | — |
| 2017-03-13 | $125.47 | $127.91 | $125.20 | $127.35 | 1,695,700 | — | — | — | — | — |
| 2017-03-10 | $125.46 | $125.87 | $124.94 | $125.76 | 1,395,600 | — | — | — | — | — |
| 2017-03-09 | $124.48 | $126.47 | $124.02 | $124.71 | 2,198,700 | — | — | — | — | — |
| 2017-03-08 | $122.32 | $124.83 | $122.08 | $124.53 | 2,167,000 | — | — | — | — | — |
| 2017-03-07 | $120.72 | $122.73 | $120.65 | $122.39 | 1,305,200 | — | — | — | $0.28 | — |
| 2017-03-06 | $119.66 | $122.45 | $119.22 | $121.49 | 2,243,800 | — | — | — | — | — |
| 2017-03-03 | $119.87 | $120.46 | $119.41 | $120.12 | 1,699,800 | — | — | — | — | — |
| 2017-03-02 | $120.22 | $120.48 | $118.56 | $118.92 | 1,133,200 | — | — | — | — | — |
| 2017-03-01 | $119.81 | $120.69 | $117.95 | $120.45 | 1,885,600 | — | — | — | — | — |
| 2017-02-28 | $119.00 | $119.97 | $118.50 | $119.04 | 1,795,500 | — | — | — | — | — |
| 2017-02-27 | $118.68 | $119.36 | $118.34 | $118.69 | 1,033,400 | — | — | — | — | — |
| 2017-02-24 | $119.34 | $119.64 | $118.41 | $119.16 | 1,031,100 | — | — | — | — | — |
| 2017-02-23 | $121.11 | $121.11 | $119.38 | $119.63 | 1,215,400 | — | — | — | — | — |
| 2017-02-22 | $119.22 | $120.83 | $118.97 | $120.56 | 1,419,000 | — | — | — | — | — |
| 2017-02-21 | $118.82 | $119.93 | $118.38 | $119.40 | 1,955,800 | — | — | — | — | — |
| 2017-02-17 | $119.36 | $119.76 | $118.55 | $119.41 | 1,685,000 | — | — | — | — | — |
| 2017-02-16 | $120.75 | $121.42 | $119.65 | $119.85 | 2,008,200 | — | — | — | — | — |
| 2017-02-15 | $119.54 | $121.90 | $119.36 | $120.88 | 2,251,400 | — | — | — | — | — |
| 2017-02-14 | $119.17 | $120.10 | $118.82 | $119.67 | 2,929,800 | — | — | — | — | — |
| 2017-02-13 | $123.06 | $123.06 | $119.22 | $119.50 | 3,833,300 | — | — | — | — | — |
| 2017-02-10 | $125.01 | $126.41 | $120.63 | $122.65 | 6,466,900 | — | — | — | — | — |
| 2017-02-09 | $123.15 | $123.94 | $121.70 | $123.25 | 3,165,200 | — | — | — | — | — |
| 2017-02-08 | $122.00 | $123.08 | $121.14 | $122.84 | 1,705,900 | — | — | — | — | — |
| 2017-02-07 | $122.50 | $123.08 | $121.75 | $122.34 | 1,949,100 | — | — | — | — | — |
| 2017-02-06 | $121.12 | $122.06 | $120.50 | $122.05 | 1,346,800 | — | — | — | — | — |
| 2017-02-03 | $120.71 | $121.62 | $120.49 | $121.53 | 1,245,200 | — | — | — | — | — |
| 2017-02-02 | $120.45 | $121.23 | $120.02 | $120.59 | 1,260,800 | — | — | — | — | — |
| 2017-02-01 | $121.78 | $121.95 | $120.28 | $120.77 | 1,128,600 | — | — | — | — | — |
| 2017-01-31 | $121.46 | $121.65 | $120.04 | $121.59 | 1,130,300 | — | — | — | — | — |
| 2017-01-30 | $121.40 | $121.80 | $119.61 | $121.53 | 1,621,600 | — | — | — | — | — |
| 2017-01-27 | $121.41 | $122.08 | $120.92 | $122.00 | 945,500 | — | — | — | — | — |
| 2017-01-26 | $121.33 | $121.73 | $120.57 | $121.23 | 1,110,400 | — | — | — | — | — |
| 2017-01-25 | $120.97 | $121.43 | $120.40 | $120.86 | 1,058,100 | — | — | — | — | — |
| 2017-01-24 | $120.37 | $120.56 | $119.27 | $120.22 | 1,454,400 | — | — | — | — | — |
| 2017-01-23 | $120.00 | $120.70 | $118.98 | $119.99 | 1,369,200 | — | — | — | — | — |
| 2017-01-20 | $119.75 | $120.29 | $118.68 | $119.92 | 1,485,700 | — | — | — | — | — |
| 2017-01-19 | $119.72 | $119.83 | $118.41 | $118.84 | 991,500 | — | — | — | — | — |
| 2017-01-18 | $118.95 | $119.51 | $117.91 | $119.34 | 998,500 | — | — | — | — | — |
| 2017-01-17 | $119.29 | $120.42 | $118.25 | $118.58 | 1,320,000 | — | — | — | — | — |
| 2017-01-13 | $118.01 | $120.44 | $117.81 | $118.81 | 2,413,900 | — | — | — | — | — |
| 2017-01-12 | $117.01 | $118.12 | $116.41 | $118.01 | 1,353,200 | — | — | — | — | — |
| 2017-01-11 | $118.17 | $118.20 | $116.25 | $117.20 | 1,545,600 | — | — | — | — | — |
| 2017-01-10 | $115.90 | $118.25 | $115.70 | $117.62 | 2,656,500 | — | — | — | — | — |
| 2017-01-09 | $117.89 | $118.00 | $116.14 | $117.30 | 3,212,400 | — | — | — | — | — |
| 2017-01-06 | $116.42 | $117.88 | $116.13 | $116.45 | 3,362,400 | — | — | — | — | — |
| 2017-01-05 | $113.74 | $114.84 | $112.90 | $114.69 | 2,167,600 | — | — | — | — | — |
| 2017-01-04 | $112.97 | $114.52 | $112.70 | $113.74 | 2,892,300 | — | — | — | — | — |
| 2017-01-03 | $114.04 | $114.14 | $111.88 | $112.44 | 2,244,800 | — | — | — | — | — |
| 2016-12-30 | $113.84 | $114.24 | $112.72 | $113.28 | 2,082,700 | — | — | — | — | — |
| 2016-12-29 | $113.22 | $114.21 | $113.00 | $113.97 | 1,116,600 | — | — | — | — | — |
| 2016-12-28 | $114.23 | $114.77 | $112.63 | $113.47 | 1,062,500 | — | — | — | — | — |
| 2016-12-27 | $114.35 | $114.98 | $113.58 | $113.63 | 926,300 | — | — | — | — | — |
| 2016-12-23 | $114.30 | $114.81 | $113.50 | $113.86 | 869,400 | — | — | — | — | — |
| 2016-12-22 | $114.90 | $115.17 | $113.73 | $114.40 | 1,746,800 | — | — | — | — | — |
| 2016-12-21 | $116.96 | $117.17 | $114.39 | $114.86 | 2,910,300 | — | — | — | — | — |
| 2016-12-20 | $115.30 | $118.31 | $115.30 | $117.09 | 4,482,200 | — | — | — | — | — |
| 2016-12-19 | $116.54 | $117.76 | $115.81 | $116.22 | 1,957,600 | — | — | — | — | — |
| 2016-12-16 | $117.79 | $118.90 | $115.66 | $116.66 | 2,854,500 | — | — | — | — | — |
| 2016-12-15 | $116.66 | $118.84 | $115.09 | $116.96 | 2,985,000 | — | — | — | — | — |
| 2016-12-14 | $120.21 | $120.56 | $115.55 | $116.39 | 4,254,300 | — | — | — | — | — |
| 2016-12-13 | $120.13 | $121.69 | $118.92 | $120.03 | 3,169,500 | — | — | — | — | — |
| 2016-12-12 | $123.77 | $124.04 | $119.34 | $120.25 | 2,170,800 | — | — | — | — | — |
| 2016-12-09 | $123.24 | $124.72 | $123.02 | $124.06 | 1,556,700 | — | — | — | — | — |
| 2016-12-08 | $124.22 | $124.32 | $122.97 | $123.00 | 2,163,200 | — | — | — | — | — |
| 2016-12-07 | $124.04 | $124.30 | $123.36 | $123.55 | 1,753,300 | — | — | — | — | — |
| 2016-12-06 | $124.04 | $124.40 | $123.66 | $123.77 | 1,404,700 | — | — | — | — | — |
| 2016-12-05 | $121.27 | $124.51 | $121.05 | $123.69 | 2,633,200 | — | — | — | — | — |
| 2016-12-02 | $122.40 | $122.63 | $120.52 | $121.00 | 1,467,800 | — | — | — | — | — |
| 2016-12-01 | $123.95 | $124.31 | $121.75 | $122.01 | 1,931,100 | — | — | — | — | — |
| 2016-11-30 | $125.82 | $125.87 | $123.89 | $124.05 | 1,622,100 | — | — | — | — | — |
| 2016-11-29 | $126.23 | $126.73 | $124.78 | $125.10 | 983,600 | — | — | — | — | — |
| 2016-11-28 | $126.99 | $127.25 | $125.69 | $125.92 | 1,037,100 | — | — | — | — | — |
| 2016-11-25 | $125.73 | $127.38 | $125.73 | $127.28 | 425,600 | — | — | — | — | — |
| 2016-11-23 | $127.50 | $127.87 | $125.54 | $126.37 | 1,899,700 | — | — | — | — | — |
| 2016-11-22 | $126.54 | $127.84 | $126.16 | $127.57 | 1,390,900 | — | — | — | — | — |
| 2016-11-21 | $125.74 | $126.87 | $125.74 | $126.46 | 1,551,600 | — | — | — | — | — |
| 2016-11-18 | $126.57 | $126.64 | $125.50 | $125.67 | 1,369,500 | — | — | — | — | — |
| 2016-11-17 | $125.40 | $127.12 | $125.15 | $126.58 | 2,114,700 | — | — | — | — | — |
| 2016-11-16 | $122.97 | $125.50 | $122.92 | $125.20 | 1,564,000 | — | — | — | — | — |
| 2016-11-15 | $122.02 | $124.76 | $121.24 | $123.54 | 2,385,100 | — | — | — | $0.26 | — |
| 2016-11-14 | $121.37 | $121.73 | $117.35 | $119.16 | 3,185,800 | — | — | — | — | — |
| 2016-11-11 | $123.50 | $123.77 | $120.32 | $121.20 | 3,141,800 | — | — | — | — | — |
| 2016-11-10 | $125.65 | $127.16 | $121.64 | $123.63 | 2,352,100 | — | — | — | — | — |
| 2016-11-09 | $123.98 | $125.74 | $123.58 | $124.75 | 2,162,000 | — | — | — | — | — |
| 2016-11-08 | $126.90 | $127.61 | $125.83 | $127.01 | 2,345,100 | — | — | — | — | — |
| 2016-11-07 | $126.79 | $127.47 | $125.68 | $126.49 | 2,319,500 | — | — | — | — | — |
| 2016-11-04 | $124.64 | $126.20 | $123.70 | $125.21 | 1,587,400 | — | — | — | — | — |
| 2016-11-03 | $123.52 | $126.24 | $123.02 | $125.29 | 2,793,300 | — | — | — | — | — |
| 2016-11-02 | $126.00 | $126.00 | $122.96 | $123.00 | 2,810,100 | — | — | — | — | — |
| 2016-11-01 | $129.79 | $130.35 | $124.49 | $125.99 | 3,124,300 | — | — | — | — | — |
| 2016-10-31 | $131.57 | $131.81 | $128.84 | $129.23 | 2,596,100 | — | — | — | — | — |
| 2016-10-28 | $128.85 | $133.55 | $128.24 | $131.64 | 6,837,200 | — | — | — | — | — |
| 2016-10-27 | $125.98 | $126.88 | $124.89 | $126.42 | 4,204,700 | — | — | — | — | — |
| 2016-10-26 | $127.76 | $127.77 | $125.35 | $125.54 | 2,168,500 | — | — | — | — | — |
| 2016-10-25 | $127.50 | $128.75 | $127.27 | $127.99 | 1,918,000 | — | — | — | — | — |
| 2016-10-24 | $128.11 | $129.17 | $127.04 | $127.69 | 2,583,400 | — | — | — | — | — |
| 2016-10-21 | $124.57 | $127.67 | $124.10 | $127.58 | 2,171,200 | — | — | — | — | — |
| 2016-10-20 | $126.82 | $128.03 | $123.88 | $124.66 | 3,925,900 | — | — | — | — | — |
| 2016-10-19 | $123.57 | $125.05 | $122.87 | $124.69 | 2,752,400 | — | — | — | — | — |
| 2016-10-18 | $122.86 | $124.23 | $122.15 | $122.83 | 3,866,100 | — | — | — | — | — |
| 2016-10-17 | $121.09 | $122.00 | $119.94 | $121.78 | 2,256,200 | — | — | — | — | — |
| 2016-10-14 | $118.77 | $121.25 | $118.76 | $120.80 | 2,235,400 | — | — | — | — | — |
| 2016-10-13 | $117.43 | $119.35 | $116.58 | $118.69 | 1,109,800 | — | — | — | — | — |
| 2016-10-12 | $118.60 | $119.42 | $117.95 | $118.79 | 2,243,400 | — | — | — | — | — |
| 2016-10-11 | $118.16 | $118.66 | $116.85 | $117.72 | 1,873,500 | — | — | — | — | — |
| 2016-10-10 | $118.34 | $119.50 | $117.91 | $118.77 | 1,085,800 | — | — | — | — | — |
| 2016-10-07 | $118.78 | $118.78 | $117.39 | $117.77 | 1,174,100 | — | — | — | — | — |
| 2016-10-06 | $119.04 | $119.05 | $117.45 | $118.53 | 1,203,200 | — | — | — | — | — |
| 2016-10-05 | $119.30 | $119.50 | $118.48 | $119.14 | 1,377,800 | — | — | — | — | — |
| 2016-10-04 | $118.05 | $119.12 | $117.20 | $119.12 | 2,010,100 | — | — | — | — | — |
| 2016-10-03 | $116.38 | $117.40 | $115.70 | $117.02 | 1,542,800 | — | — | — | — | — |
| 2016-09-30 | $118.63 | $118.77 | $116.58 | $116.72 | 2,292,000 | — | — | — | — | — |
| 2016-09-29 | $115.99 | $119.15 | $115.56 | $118.40 | 5,575,000 | — | — | — | — | — |
| 2016-09-28 | $113.52 | $116.08 | $112.64 | $115.99 | 3,446,000 | — | — | — | — | — |
| 2016-09-27 | $109.25 | $113.29 | $109.25 | $113.10 | 2,604,700 | — | — | — | — | — |
| 2016-09-26 | $109.34 | $109.59 | $108.50 | $109.09 | 1,044,200 | — | — | — | — | — |
| 2016-09-23 | $108.97 | $110.27 | $108.54 | $109.91 | 1,674,800 | — | — | — | — | — |
| 2016-09-22 | $109.00 | $109.05 | $108.35 | $108.79 | 1,453,800 | — | — | — | — | — |
| 2016-09-21 | $107.96 | $108.20 | $107.10 | $108.02 | 2,003,000 | — | — | — | — | — |
| 2016-09-20 | $106.99 | $107.82 | $105.62 | $107.65 | 2,680,600 | — | — | — | — | — |
| 2016-09-19 | $108.56 | $108.79 | $105.74 | $106.12 | 4,241,900 | — | — | — | — | — |
| 2016-09-16 | $110.70 | $111.00 | $106.86 | $107.83 | 6,638,900 | — | — | — | — | — |
| 2016-09-15 | $110.94 | $112.20 | $110.15 | $111.90 | 2,163,500 | — | — | — | — | — |
| 2016-09-14 | $111.98 | $112.67 | $111.03 | $111.31 | 871,300 | — | — | — | — | — |
| 2016-09-13 | $112.50 | $113.07 | $111.12 | $111.56 | 1,156,400 | — | — | — | — | — |
| 2016-09-12 | $109.80 | $113.95 | $109.80 | $113.57 | 2,098,000 | — | — | — | — | — |
| 2016-09-09 | $113.04 | $113.37 | $111.05 | $111.10 | 1,696,700 | — | — | — | — | — |
| 2016-09-08 | $113.08 | $114.28 | $112.35 | $114.07 | 1,164,600 | — | — | — | — | — |
| 2016-09-07 | $113.55 | $114.39 | $113.47 | $113.65 | 1,577,600 | — | — | — | — | — |
| 2016-09-06 | $112.10 | $114.70 | $112.02 | $113.91 | 2,165,300 | — | — | — | — | — |
| 2016-09-02 | $114.00 | $114.39 | $111.87 | $112.05 | 1,744,200 | — | — | — | — | — |
| 2016-09-01 | $109.86 | $113.25 | $109.16 | $113.13 | 3,199,900 | — | — | — | — | — |
| 2016-08-31 | $108.72 | $109.78 | $108.26 | $109.12 | 1,915,300 | — | — | — | — | — |
| 2016-08-30 | $110.14 | $110.32 | $108.70 | $109.09 | 1,598,800 | — | — | — | — | — |
| 2016-08-29 | $111.70 | $111.74 | $109.79 | $109.80 | 1,694,000 | — | — | — | — | — |
| 2016-08-26 | $112.61 | $113.76 | $110.48 | $111.36 | 2,270,200 | — | — | — | — | — |
| 2016-08-25 | $111.39 | $112.58 | $111.34 | $112.25 | 1,320,000 | — | — | — | — | — |
| 2016-08-24 | $113.60 | $114.12 | $111.89 | $111.89 | 1,519,200 | — | — | — | — | — |
| 2016-08-23 | $114.00 | $114.81 | $113.58 | $113.60 | 1,585,700 | — | — | — | $0.26 | — |
| 2016-08-22 | $114.77 | $115.16 | $113.95 | $113.99 | 1,341,100 | — | — | — | — | — |
| 2016-08-19 | $114.98 | $115.29 | $114.71 | $115.00 | 1,102,800 | — | — | — | — | — |
| 2016-08-18 | $115.64 | $115.99 | $115.01 | $115.44 | 990,700 | — | — | — | — | — |
| 2016-08-17 | $116.07 | $116.62 | $115.16 | $115.42 | 1,342,500 | — | — | — | — | — |
| 2016-08-16 | $116.90 | $117.70 | $116.00 | $116.28 | 1,108,700 | — | — | — | — | — |
| 2016-08-15 | $116.59 | $117.99 | $116.57 | $116.90 | 1,749,600 | — | — | — | — | — |
| 2016-08-12 | $114.52 | $116.34 | $114.30 | $116.08 | 1,684,900 | — | — | — | — | — |
| 2016-08-11 | $114.84 | $115.74 | $114.20 | $114.80 | 1,298,300 | — | — | — | — | — |
| 2016-08-10 | $114.47 | $114.78 | $113.78 | $114.38 | 1,059,300 | — | — | — | — | — |
| 2016-08-09 | $114.08 | $114.96 | $113.40 | $113.78 | 1,251,800 | — | — | — | — | — |
| 2016-08-08 | $113.37 | $114.20 | $112.32 | $114.09 | 1,460,800 | — | — | — | — | — |
| 2016-08-05 | $114.39 | $115.50 | $113.12 | $113.23 | 2,141,000 | — | — | — | — | — |
| 2016-08-04 | $111.62 | $114.20 | $111.01 | $113.51 | 1,941,600 | — | — | — | — | — |
| 2016-08-03 | $113.30 | $114.08 | $112.35 | $112.56 | 2,114,900 | — | — | — | — | — |
| 2016-08-02 | $116.28 | $116.95 | $112.50 | $113.55 | 4,442,800 | — | — | — | — | — |
| 2016-08-01 | $116.82 | $117.77 | $115.50 | $117.37 | 1,964,400 | — | — | — | — | — |
| 2016-07-29 | $113.74 | $117.93 | $112.99 | $116.65 | 6,136,100 | — | — | — | — | — |
| 2016-07-28 | $117.55 | $119.77 | $116.23 | $119.27 | 4,959,500 | — | — | — | — | — |
| 2016-07-27 | $117.76 | $118.00 | $115.80 | $117.20 | 2,772,300 | — | — | — | — | — |
| 2016-07-26 | $117.99 | $118.91 | $116.72 | $117.64 | 2,863,100 | — | — | — | — | — |
| 2016-07-25 | $116.85 | $117.65 | $115.85 | $117.61 | 1,480,500 | — | — | — | — | — |
| 2016-07-22 | $116.35 | $117.31 | $115.78 | $117.20 | 1,231,100 | — | — | — | — | — |
| 2016-07-21 | $117.07 | $117.27 | $115.82 | $116.58 | 1,168,700 | — | — | — | — | — |
| 2016-07-20 | $116.26 | $117.89 | $115.80 | $117.19 | 1,340,000 | — | — | — | — | — |
| 2016-07-19 | $114.69 | $116.29 | $114.28 | $116.13 | 1,425,500 | — | — | — | — | — |
| 2016-07-18 | $114.69 | $116.22 | $113.82 | $115.53 | 1,103,400 | — | — | — | — | — |
| 2016-07-15 | $114.38 | $115.27 | $113.02 | $114.62 | 1,814,500 | — | — | — | — | — |
| 2016-07-14 | $115.25 | $115.64 | $114.50 | $115.13 | 1,970,000 | — | — | — | — | — |
| 2016-07-13 | $113.45 | $114.41 | $112.29 | $114.26 | 1,902,200 | — | — | — | — | — |
| 2016-07-12 | $112.03 | $113.75 | $111.91 | $113.40 | 2,090,800 | — | — | — | — | — |
| 2016-07-11 | $110.11 | $111.50 | $110.07 | $111.28 | 1,832,400 | — | — | — | — | — |
| 2016-07-08 | $108.34 | $109.70 | $108.09 | $109.43 | 1,661,300 | — | — | — | — | — |
| 2016-07-07 | $106.05 | $107.61 | $105.67 | $107.57 | 1,240,100 | — | — | — | — | — |
| 2016-07-06 | $105.35 | $106.79 | $104.44 | $106.20 | 1,372,200 | — | — | — | — | — |
| 2016-07-05 | $106.90 | $107.64 | $104.59 | $105.93 | 1,621,800 | — | — | — | — | — |
| 2016-07-01 | $106.03 | $108.33 | $105.82 | $107.71 | 1,779,300 | — | — | — | — | — |
| 2016-06-30 | $105.54 | $106.46 | $103.93 | $106.30 | 2,336,800 | — | — | — | — | — |
| 2016-06-29 | $102.47 | $105.20 | $102.22 | $104.18 | 2,045,000 | — | — | — | — | — |
| 2016-06-28 | $99.83 | $102.97 | $99.75 | $101.19 | 2,121,500 | — | — | — | — | — |
| 2016-06-27 | $100.54 | $100.84 | $96.58 | $98.44 | 3,233,500 | — | — | — | — | — |
| 2016-06-24 | $102.54 | $106.28 | $101.22 | $101.76 | 5,446,700 | — | — | — | — | — |
| 2016-06-23 | $108.98 | $110.00 | $108.44 | $109.90 | 1,647,600 | — | — | — | — | — |
| 2016-06-22 | $107.28 | $108.87 | $106.82 | $107.98 | 1,607,600 | — | — | — | — | — |
| 2016-06-21 | $107.22 | $107.60 | $106.32 | $107.37 | 1,168,800 | — | — | — | — | — |
| 2016-06-20 | $106.63 | $109.26 | $106.02 | $107.19 | 2,437,900 | — | — | — | — | — |
| 2016-06-17 | $104.08 | $104.72 | $103.07 | $104.14 | 2,697,800 | — | — | — | — | — |
| 2016-06-16 | $104.16 | $104.54 | $102.85 | $104.35 | 1,729,900 | — | — | — | — | — |
| 2016-06-15 | $105.42 | $105.97 | $104.17 | $104.34 | 1,594,800 | — | — | — | — | — |
| 2016-06-14 | $104.52 | $105.69 | $103.61 | $105.00 | 1,950,900 | — | — | — | — | — |
| 2016-06-13 | $106.26 | $107.22 | $104.13 | $104.33 | 1,976,200 | — | — | — | — | — |
| 2016-06-10 | $108.00 | $108.34 | $106.06 | $106.80 | 1,862,000 | — | — | — | — | — |
| 2016-06-09 | $109.12 | $110.68 | $108.66 | $109.11 | 1,074,000 | — | — | — | — | — |
| 2016-06-08 | $111.10 | $111.25 | $110.00 | $110.03 | 1,122,100 | — | — | — | — | — |
| 2016-06-07 | $110.00 | $111.08 | $109.26 | $110.66 | 2,065,000 | — | — | — | — | — |
| 2016-06-06 | $109.83 | $109.97 | $108.32 | $109.76 | 2,066,700 | — | — | — | — | — |
| 2016-06-03 | $110.50 | $110.67 | $108.36 | $109.99 | 1,527,200 | — | — | — | — | — |
| 2016-06-02 | $110.12 | $111.50 | $109.75 | $111.10 | 1,102,000 | — | — | — | — | — |
| 2016-06-01 | $110.47 | $111.90 | $109.53 | $110.60 | 1,546,600 | — | — | — | — | — |
| 2016-05-31 | $112.36 | $112.65 | $109.92 | $111.24 | 2,063,300 | — | — | — | — | — |
| 2016-05-27 | $112.00 | $112.65 | $111.51 | $112.29 | 1,076,400 | — | — | — | — | — |
| 2016-05-26 | $113.15 | $113.45 | $111.09 | $111.82 | 1,219,100 | — | — | — | — | — |
| 2016-05-25 | $113.17 | $114.10 | $112.66 | $113.01 | 1,648,000 | — | — | — | — | — |
| 2016-05-24 | $110.77 | $113.69 | $110.38 | $113.17 | 2,333,500 | — | — | — | $0.24 | — |
| 2016-05-23 | $110.30 | $110.77 | $109.94 | $110.20 | 1,096,100 | — | — | — | — | — |
| 2016-05-20 | $108.73 | $111.08 | $108.27 | $110.49 | 2,243,000 | — | — | — | — | — |
| 2016-05-19 | $109.49 | $110.43 | $107.76 | $108.56 | 2,241,300 | — | — | — | — | — |
| 2016-05-18 | $111.10 | $112.27 | $109.69 | $110.77 | 2,679,900 | — | — | — | — | — |
| 2016-05-17 | $111.95 | $113.68 | $111.21 | $111.62 | 1,650,300 | — | — | — | — | — |
| 2016-05-16 | $112.50 | $112.70 | $111.35 | $111.92 | 1,737,200 | — | — | — | — | — |
| 2016-05-13 | $113.25 | $113.80 | $111.90 | $111.92 | 1,235,700 | — | — | — | — | — |
| 2016-05-12 | $113.25 | $113.62 | $111.21 | $112.94 | 1,052,100 | — | — | — | — | — |
| 2016-05-11 | $114.60 | $114.91 | $112.58 | $112.65 | 1,111,500 | — | — | — | — | — |
| 2016-05-10 | $113.38 | $115.36 | $113.02 | $115.02 | 1,560,300 | — | — | — | — | — |
| 2016-05-09 | $113.10 | $114.12 | $111.98 | $112.60 | 1,531,300 | — | — | — | — | — |
| 2016-05-06 | $112.00 | $113.33 | $111.55 | $113.16 | 1,812,700 | — | — | — | — | — |
| 2016-05-05 | $114.14 | $114.56 | $112.45 | $112.55 | 2,174,300 | — | — | — | — | — |
| 2016-05-04 | $113.66 | $115.43 | $112.89 | $114.11 | 3,233,200 | — | — | — | — | — |
| 2016-05-03 | $115.16 | $116.79 | $114.40 | $115.97 | 2,649,600 | — | — | — | — | — |
| 2016-05-02 | $115.76 | $116.99 | $113.87 | $116.52 | 3,588,100 | — | — | — | — | — |
| 2016-04-29 | $116.84 | $118.00 | $113.77 | $115.77 | 8,365,700 | — | — | — | — | — |
| 2016-04-28 | $107.55 | $110.79 | $106.83 | $106.99 | 6,173,600 | — | — | — | — | — |
| 2016-04-27 | $106.03 | $107.94 | $105.36 | $107.77 | 3,165,600 | — | — | — | — | — |
| 2016-04-26 | $106.68 | $106.91 | $105.76 | $106.64 | 1,301,600 | — | — | — | — | — |
| 2016-04-25 | $107.15 | $107.50 | $105.69 | $106.43 | 1,719,000 | — | — | — | — | — |
| 2016-04-22 | $108.07 | $108.72 | $105.99 | $107.51 | 1,993,400 | — | — | — | — | — |
| 2016-04-21 | $108.55 | $108.86 | $107.00 | $108.34 | 1,373,100 | — | — | — | — | — |
| 2016-04-20 | $107.71 | $108.98 | $106.73 | $108.29 | 1,617,000 | — | — | — | — | — |
| 2016-04-19 | $109.12 | $109.81 | $106.32 | $107.56 | 3,681,100 | — | — | — | — | — |
| 2016-04-18 | $109.16 | $111.25 | $109.16 | $111.03 | 2,299,800 | — | — | — | — | — |
| 2016-04-15 | $108.98 | $109.23 | $107.81 | $109.16 | 2,246,300 | — | — | — | — | — |
| 2016-04-14 | $109.06 | $109.50 | $107.63 | $108.82 | 3,084,200 | — | — | — | — | — |
| 2016-04-13 | $104.94 | $107.21 | $104.69 | $106.92 | 2,304,700 | — | — | — | — | — |
| 2016-04-12 | $102.05 | $104.85 | $102.05 | $104.57 | 1,892,000 | — | — | — | — | — |
| 2016-04-11 | $103.00 | $104.12 | $101.84 | $101.96 | 1,677,500 | — | — | — | — | — |
| 2016-04-08 | $104.10 | $104.10 | $102.51 | $102.97 | 2,265,300 | — | — | — | — | — |
| 2016-04-07 | $105.01 | $105.87 | $103.38 | $103.57 | 2,143,600 | — | — | — | — | — |
| 2016-04-06 | $104.55 | $106.87 | $104.22 | $105.74 | 2,175,900 | — | — | — | — | — |
| 2016-04-05 | $104.62 | $104.98 | $102.42 | $104.05 | 3,831,400 | — | — | — | — | — |
| 2016-04-04 | $108.32 | $108.63 | $103.75 | $105.14 | 3,442,600 | — | — | — | — | — |
| 2016-04-01 | $106.79 | $108.79 | $106.06 | $108.20 | 2,487,500 | — | — | — | — | — |
| 2016-03-31 | $107.96 | $108.27 | $106.66 | $107.82 | 2,588,400 | — | — | — | — | — |
| 2016-03-30 | $108.24 | $109.19 | $107.51 | $107.80 | 1,386,400 | — | — | — | — | — |
| 2016-03-29 | $106.45 | $107.96 | $104.96 | $107.24 | 2,783,500 | — | — | — | — | — |
| 2016-03-28 | $108.03 | $108.03 | $105.34 | $106.60 | 2,319,800 | — | — | — | — | — |
| 2016-03-24 | $108.14 | $108.38 | $106.50 | $107.69 | 2,320,000 | — | — | — | — | — |
| 2016-03-23 | $109.34 | $109.72 | $108.38 | $108.99 | 1,642,700 | — | — | — | — | — |
| 2016-03-22 | $108.09 | $109.61 | $107.85 | $108.92 | 2,584,800 | — | — | — | — | — |
| 2016-03-21 | $110.14 | $111.52 | $108.42 | $110.88 | 2,390,200 | — | — | — | — | — |
| 2016-03-18 | $111.90 | $111.90 | $109.00 | $110.19 | 4,113,200 | — | — | — | — | — |
| 2016-03-17 | $114.60 | $115.09 | $111.25 | $111.48 | 2,735,600 | — | — | — | — | — |
| 2016-03-16 | $116.20 | $116.93 | $111.20 | $114.30 | 4,239,700 | — | — | — | — | — |
| 2016-03-15 | $115.56 | $117.62 | $114.86 | $116.27 | 2,505,400 | — | — | — | — | — |
| 2016-03-14 | $113.42 | $118.64 | $113.42 | $116.39 | 4,029,700 | — | — | — | — | — |
| 2016-03-11 | $110.55 | $115.01 | $110.24 | $114.93 | 3,803,100 | — | — | — | — | — |
| 2016-03-10 | $108.60 | $111.45 | $107.18 | $109.38 | 3,707,800 | — | — | — | — | — |
| 2016-03-09 | $105.13 | $106.23 | $103.49 | $105.69 | 1,891,500 | — | — | — | — | — |
| 2016-03-08 | $104.94 | $106.36 | $103.35 | $104.86 | 2,301,000 | — | — | — | $0.24 | — |
| 2016-03-07 | $107.53 | $107.87 | $104.79 | $105.39 | 2,392,100 | — | — | — | — | — |
| 2016-03-04 | $108.89 | $109.09 | $107.14 | $108.53 | 1,689,300 | — | — | — | — | — |
| 2016-03-03 | $106.43 | $109.22 | $105.24 | $108.51 | 2,283,300 | — | — | — | — | — |
| 2016-03-02 | $107.83 | $108.19 | $105.66 | $106.73 | 1,677,300 | — | — | — | — | — |
| 2016-03-01 | $105.02 | $108.88 | $102.85 | $108.19 | 2,227,700 | — | — | — | — | — |
| 2016-02-29 | $104.19 | $106.20 | $104.01 | $104.11 | 1,856,600 | — | — | — | — | — |
| 2016-02-26 | $105.88 | $107.15 | $104.39 | $105.45 | 1,538,100 | — | — | — | — | — |
| 2016-02-25 | $105.00 | $105.26 | $102.70 | $105.13 | 1,993,100 | — | — | — | — | — |
| 2016-02-24 | $103.16 | $105.36 | $100.47 | $104.40 | 2,812,000 | — | — | — | — | — |
| 2016-02-23 | $106.60 | $107.64 | $103.28 | $104.16 | 2,358,500 | — | — | — | — | — |
| 2016-02-22 | $106.59 | $108.24 | $105.62 | $106.96 | 2,593,700 | — | — | — | — | — |
| 2016-02-19 | $107.04 | $108.76 | $104.94 | $108.67 | 1,992,700 | — | — | — | — | — |
| 2016-02-18 | $110.01 | $111.53 | $107.28 | $107.47 | 3,387,800 | — | — | — | — | — |
| 2016-02-17 | $107.96 | $112.62 | $107.70 | $110.88 | 4,596,200 | — | — | — | — | — |
| 2016-02-16 | $103.35 | $105.45 | $101.14 | $105.44 | 3,984,200 | — | — | — | — | — |
| 2016-02-12 | $104.71 | $106.21 | $99.37 | $102.25 | 4,895,000 | — | — | — | — | — |
| 2016-02-11 | $100.10 | $104.95 | $96.88 | $103.37 | 11,008,900 | — | — | — | — | — |
| 2016-02-10 | $93.36 | $96.51 | $93.02 | $94.35 | 6,023,000 | — | — | — | — | — |
| 2016-02-09 | $90.25 | $94.40 | $89.24 | $92.64 | 4,471,200 | — | — | — | — | — |
| 2016-02-08 | $91.37 | $92.27 | $88.40 | $91.53 | 4,856,900 | — | — | — | — | — |
| 2016-02-05 | $99.07 | $99.11 | $91.91 | $93.54 | 5,815,100 | — | — | — | — | — |
| 2016-02-04 | $95.97 | $100.21 | $94.50 | $99.90 | 2,331,100 | — | — | — | — | — |
| 2016-02-03 | $98.85 | $99.08 | $92.41 | $96.30 | 3,239,700 | — | — | — | — | — |
| 2016-02-02 | $101.44 | $101.79 | $97.35 | $98.71 | 2,910,400 | — | — | — | — | — |
| 2016-02-01 | $100.16 | $102.93 | $98.71 | $102.15 | 2,689,000 | — | — | — | — | — |
| 2016-01-29 | $99.22 | $101.27 | $98.13 | $101.04 | 2,056,700 | — | — | — | — | — |
| 2016-01-28 | $101.29 | $101.49 | $97.22 | $98.69 | 2,624,900 | — | — | — | — | — |
| 2016-01-27 | $102.91 | $104.00 | $99.00 | $99.53 | 3,269,700 | — | — | — | — | — |
| 2016-01-26 | $104.66 | $105.93 | $102.36 | $104.93 | 2,388,300 | — | — | — | — | — |
| 2016-01-25 | $106.88 | $107.86 | $104.98 | $105.21 | 1,852,700 | — | — | — | — | — |
| 2016-01-22 | $108.00 | $109.24 | $106.04 | $107.12 | 1,630,100 | — | — | — | — | — |
| 2016-01-21 | $106.39 | $107.62 | $105.19 | $106.40 | 2,277,100 | — | — | — | — | — |
| 2016-01-20 | $103.75 | $107.88 | $100.07 | $106.28 | 3,142,300 | — | — | — | — | — |
| 2016-01-19 | $104.81 | $106.77 | $104.08 | $105.32 | 3,304,100 | — | — | — | — | — |
| 2016-01-15 | $103.56 | $104.02 | $99.56 | $102.76 | 4,698,600 | — | — | — | — | — |
| 2016-01-14 | $106.74 | $109.49 | $102.87 | $107.67 | 2,696,300 | — | — | — | — | — |
| 2016-01-13 | $112.44 | $112.91 | $105.33 | $106.37 | 3,646,400 | — | — | — | — | — |
| 2016-01-12 | $112.05 | $113.12 | $110.15 | $111.90 | 1,847,100 | — | — | — | — | — |
| 2016-01-11 | $112.11 | $112.78 | $109.25 | $111.20 | 2,177,900 | — | — | — | — | — |
| 2016-01-08 | $116.06 | $116.50 | $111.25 | $111.41 | 2,456,100 | — | — | — | — | — |
| 2016-01-07 | $117.01 | $117.78 | $114.00 | $114.81 | 2,008,800 | — | — | — | — | — |
| 2016-01-06 | $117.56 | $120.16 | $116.51 | $119.04 | 2,123,200 | — | — | — | — | — |
| 2016-01-05 | $121.25 | $122.13 | $118.39 | $119.93 | 3,723,800 | — | — | — | — | — |
| 2016-01-04 | $121.26 | $122.00 | $119.06 | $120.80 | 3,063,700 | — | — | — | — | — |
| 2015-12-31 | $125.49 | $126.21 | $123.96 | $124.30 | 1,355,400 | — | — | — | — | — |
| 2015-12-30 | $127.68 | $127.97 | $126.01 | $126.27 | 1,083,600 | — | — | — | — | — |
| 2015-12-29 | $126.43 | $128.92 | $126.43 | $127.70 | 1,209,300 | — | — | — | — | — |
| 2015-12-28 | $126.30 | $127.48 | $124.66 | $126.10 | 1,023,000 | — | — | — | — | — |
| 2015-12-24 | $126.17 | $127.43 | $125.60 | $126.47 | 761,100 | — | — | — | — | — |
| 2015-12-23 | $128.30 | $128.52 | $125.00 | $126.28 | 2,003,200 | — | — | — | — | — |
| 2015-12-22 | $126.33 | $128.03 | $125.05 | $127.52 | 2,030,000 | — | — | — | — | — |
| 2015-12-21 | $126.06 | $127.39 | $124.52 | $125.58 | 1,572,500 | — | — | — | — | — |
| 2015-12-18 | $128.66 | $129.54 | $125.00 | $125.36 | 6,896,100 | — | — | — | — | — |
| 2015-12-17 | $131.23 | $131.90 | $128.45 | $128.67 | 2,237,800 | — | — | — | — | — |
| 2015-12-16 | $131.12 | $133.07 | $128.30 | $131.16 | 5,717,800 | — | — | — | — | — |
| 2015-12-15 | $125.77 | $132.00 | $125.73 | $130.24 | 4,148,900 | — | — | — | — | — |
| 2015-12-14 | $123.48 | $126.00 | $123.44 | $124.30 | 2,455,700 | — | — | — | — | — |
| 2015-12-11 | $123.55 | $125.61 | $122.74 | $123.21 | 2,941,600 | — | — | — | — | — |
| 2015-12-10 | $124.80 | $126.60 | $123.12 | $125.61 | 2,589,300 | — | — | — | — | — |
| 2015-12-09 | $125.03 | $126.86 | $123.31 | $125.02 | 2,949,300 | — | — | — | — | — |
| 2015-12-08 | $123.92 | $126.17 | $123.01 | $125.63 | 1,309,400 | — | — | — | — | — |
| 2015-12-07 | $126.34 | $126.48 | $123.92 | $125.04 | 1,622,800 | — | — | — | — | — |
| 2015-12-04 | $123.11 | $126.06 | $122.21 | $125.92 | 2,009,000 | — | — | — | — | — |
| 2015-12-03 | $123.39 | $125.13 | $121.58 | $122.27 | 3,310,700 | — | — | — | — | — |
| 2015-12-02 | $125.00 | $125.60 | $122.78 | $123.11 | 1,489,400 | — | — | — | — | — |
| 2015-12-01 | $124.09 | $125.23 | $122.76 | $125.04 | 2,261,800 | — | — | — | — | — |
| 2015-11-30 | $123.49 | $124.35 | $122.14 | $123.11 | 1,560,200 | — | — | — | — | — |
| 2015-11-27 | $124.09 | $124.19 | $121.66 | $123.63 | 707,700 | — | — | — | — | — |
| 2015-11-25 | $121.82 | $124.00 | $121.50 | $123.62 | 1,501,300 | — | — | — | — | — |
| 2015-11-24 | $122.75 | $123.20 | $120.03 | $121.27 | 2,860,400 | — | — | — | — | — |
| 2015-11-23 | $126.61 | $127.22 | $123.84 | $124.92 | 1,999,900 | — | — | — | — | — |
| 2015-11-20 | $128.55 | $128.87 | $125.87 | $126.25 | 2,632,600 | — | — | — | — | — |
| 2015-11-19 | $126.00 | $129.97 | $124.38 | $128.09 | 4,700,000 | — | — | — | — | — |
| 2015-11-18 | $121.26 | $125.99 | $121.00 | $125.30 | 4,405,800 | — | — | — | — | — |
| 2015-11-17 | $123.58 | $124.01 | $119.36 | $120.89 | 2,845,400 | — | — | — | $0.24 | — |
| 2015-11-16 | $122.62 | $123.38 | $120.71 | $122.53 | 5,572,200 | — | — | — | — | — |
| 2015-11-13 | $127.75 | $128.66 | $124.83 | $125.20 | 3,062,200 | — | — | — | — | — |
| 2015-11-12 | $128.43 | $129.16 | $127.75 | $127.94 | 2,743,900 | — | — | — | — | — |
| 2015-11-11 | $129.76 | $130.29 | $128.50 | $128.74 | 2,256,200 | — | — | — | — | — |
| 2015-11-10 | $129.68 | $130.32 | $128.13 | $129.01 | 2,107,700 | — | — | — | — | — |
| 2015-11-09 | $131.76 | $133.23 | $129.34 | $129.48 | 3,757,300 | — | — | — | — | — |
| 2015-11-06 | $138.08 | $138.20 | $131.60 | $133.32 | 5,417,600 | — | — | — | — | — |
| 2015-11-05 | $139.00 | $140.51 | $136.41 | $137.31 | 8,745,800 | — | — | — | — | — |
| 2015-11-04 | $137.02 | $137.30 | $132.49 | $134.17 | 2,767,300 | — | — | — | — | — |
| 2015-11-03 | $135.41 | $137.50 | $133.57 | $136.39 | 2,012,300 | — | — | — | — | — |
| 2015-11-02 | $136.20 | $137.27 | $133.42 | $135.41 | 2,661,500 | — | — | — | — | — |
| 2015-10-30 | $136.17 | $139.58 | $135.70 | $136.30 | 7,583,100 | — | — | — | — | — |
| 2015-10-29 | $125.75 | $127.57 | $124.54 | $127.06 | 4,313,800 | — | — | — | — | — |
| 2015-10-28 | $127.98 | $128.02 | $124.61 | $125.80 | 2,596,700 | — | — | — | — | — |
| 2015-10-27 | $128.84 | $129.75 | $125.88 | $127.11 | 1,672,600 | — | — | — | — | — |
| 2015-10-26 | $125.88 | $129.26 | $125.71 | $128.39 | 2,172,700 | — | — | — | — | — |
| 2015-10-23 | $129.35 | $129.35 | $125.21 | $125.41 | 3,703,200 | — | — | — | — | — |
| 2015-10-22 | $126.90 | $129.74 | $125.60 | $127.58 | 2,607,200 | — | — | — | — | — |
| 2015-10-21 | $130.00 | $131.51 | $128.14 | $129.14 | 1,390,900 | — | — | — | — | — |
| 2015-10-20 | $130.44 | $131.26 | $128.12 | $129.04 | 1,771,800 | — | — | — | — | — |
| 2015-10-19 | $127.43 | $131.07 | $126.50 | $130.45 | 1,775,500 | — | — | — | — | — |
| 2015-10-16 | $125.63 | $127.86 | $125.63 | $127.38 | 1,785,700 | — | — | — | — | — |
| 2015-10-15 | $122.49 | $125.73 | $121.84 | $125.18 | 1,818,100 | — | — | — | — | — |
| 2015-10-14 | $124.20 | $126.12 | $119.56 | $121.85 | 4,258,900 | — | — | — | — | — |
| 2015-10-13 | $126.19 | $129.15 | $125.40 | $128.10 | 1,780,600 | — | — | — | — | — |
| 2015-10-12 | $126.26 | $128.68 | $124.79 | $127.02 | 1,907,600 | — | — | — | — | — |
| 2015-10-09 | $123.17 | $125.70 | $122.01 | $125.34 | 1,037,300 | — | — | — | — | — |
| 2015-10-08 | $122.41 | $123.08 | $118.89 | $122.88 | 1,367,800 | — | — | — | — | — |
| 2015-10-07 | $122.93 | $124.05 | $120.60 | $122.93 | 831,700 | — | — | — | — | — |
| 2015-10-06 | $123.95 | $124.64 | $120.43 | $122.22 | 1,223,600 | — | — | — | — | — |
| 2015-10-05 | $123.75 | $125.83 | $122.79 | $123.95 | 1,219,500 | — | — | — | — | — |
| 2015-10-02 | $118.08 | $122.73 | $118.01 | $122.62 | 1,379,100 | — | — | — | — | — |
| 2015-10-01 | $118.50 | $119.99 | $116.55 | $119.92 | 1,305,200 | — | — | — | — | — |
| 2015-09-30 | $115.59 | $117.90 | $114.06 | $117.68 | 1,503,200 | — | — | — | — | — |
| 2015-09-29 | $116.67 | $117.21 | $113.22 | $114.01 | 1,877,800 | — | — | — | — | — |
| 2015-09-28 | $119.97 | $120.26 | $115.96 | $116.72 | 2,561,900 | — | — | — | — | — |
| 2015-09-25 | $121.98 | $123.30 | $119.05 | $120.05 | 1,791,000 | — | — | — | — | — |
| 2015-09-24 | $121.53 | $122.00 | $119.00 | $120.50 | 2,194,100 | — | — | — | — | — |
| 2015-09-23 | $124.31 | $125.63 | $121.80 | $122.14 | 1,658,500 | — | — | — | — | — |
| 2015-09-22 | $125.34 | $125.77 | $123.72 | $124.88 | 1,272,500 | — | — | — | — | — |
| 2015-09-21 | $127.40 | $128.39 | $125.37 | $126.33 | 1,077,300 | — | — | — | — | — |
| 2015-09-18 | $127.00 | $130.99 | $126.32 | $126.49 | 2,482,100 | — | — | — | — | — |
| 2015-09-17 | $125.46 | $130.75 | $125.31 | $128.83 | 3,965,600 | — | — | — | — | — |
| 2015-09-16 | $118.95 | $129.10 | $117.45 | $124.68 | 5,111,400 | — | — | — | — | — |
| 2015-09-15 | $116.12 | $119.24 | $115.01 | $118.83 | 1,463,900 | — | — | — | — | — |
| 2015-09-14 | $116.96 | $117.42 | $115.28 | $115.75 | 967,700 | — | — | — | — | — |
| 2015-09-11 | $115.74 | $117.18 | $115.41 | $116.61 | 990,800 | — | — | — | — | — |
| 2015-09-10 | $112.99 | $117.07 | $112.77 | $115.94 | 1,249,400 | — | — | — | — | — |
| 2015-09-09 | $115.10 | $116.40 | $113.09 | $113.35 | 1,495,500 | — | — | — | — | — |
| 2015-09-08 | $113.15 | $114.69 | $112.62 | $114.46 | 986,800 | — | — | — | — | — |
| 2015-09-04 | $111.28 | $112.41 | $110.27 | $111.23 | 1,297,400 | — | — | — | — | — |
| 2015-09-03 | $113.61 | $115.34 | $112.63 | $112.89 | 817,900 | — | — | — | — | — |
| 2015-09-02 | $112.48 | $113.39 | $110.88 | $113.38 | 919,100 | — | — | — | — | — |
| 2015-09-01 | $111.25 | $113.59 | $109.76 | $110.37 | 1,842,400 | — | — | — | — | — |
| 2015-08-31 | $115.34 | $116.50 | $114.05 | $114.99 | 1,026,900 | — | — | — | — | — |
| 2015-08-28 | $116.55 | $117.64 | $115.39 | $116.51 | 850,300 | — | — | — | — | — |
| 2015-08-27 | $116.80 | $117.70 | $114.78 | $117.45 | 1,528,600 | — | — | — | — | — |
| 2015-08-26 | $111.47 | $115.55 | $109.75 | $115.24 | 1,959,800 | — | — | — | — | — |
| 2015-08-25 | $112.15 | $113.08 | $108.31 | $108.42 | 1,854,500 | — | — | — | $0.24 | — |
| 2015-08-24 | $107.50 | $112.72 | $104.76 | $108.34 | 3,173,200 | — | — | — | — | — |
| 2015-08-21 | $117.00 | $118.67 | $114.45 | $114.51 | 1,988,000 | — | — | — | — | — |
| 2015-08-20 | $121.63 | $122.63 | $118.59 | $118.70 | 1,205,800 | — | — | — | — | — |
| 2015-08-19 | $122.99 | $123.99 | $122.12 | $123.14 | 806,900 | — | — | — | — | — |
| 2015-08-18 | $123.34 | $124.03 | $122.50 | $123.32 | 944,100 | — | — | — | — | — |
| 2015-08-17 | $121.49 | $123.29 | $120.00 | $123.01 | 789,100 | — | — | — | — | — |
| 2015-08-14 | $120.56 | $122.16 | $119.66 | $121.65 | 907,100 | — | — | — | — | — |
| 2015-08-13 | $120.22 | $122.33 | $119.75 | $120.66 | 783,900 | — | — | — | — | — |
| 2015-08-12 | $119.89 | $121.40 | $117.89 | $120.78 | 1,293,400 | — | — | — | — | — |
| 2015-08-11 | $120.50 | $121.93 | $119.80 | $121.13 | 1,019,500 | — | — | — | — | — |
| 2015-08-10 | $121.34 | $122.49 | $120.76 | $121.49 | 990,900 | — | — | — | — | — |
| 2015-08-07 | $121.20 | $122.89 | $120.16 | $121.04 | 1,574,600 | — | — | — | — | — |
| 2015-08-06 | $125.99 | $125.99 | $120.79 | $121.60 | 3,194,500 | — | — | — | — | — |
| 2015-08-05 | $126.24 | $128.47 | $126.21 | $126.79 | 1,971,600 | — | — | — | — | — |
| 2015-08-04 | $121.87 | $125.98 | $121.65 | $124.56 | 2,368,400 | — | — | — | — | — |
| 2015-08-03 | $121.85 | $123.75 | $120.74 | $122.59 | 3,273,800 | — | — | — | — | — |
| 2015-07-31 | $116.36 | $122.19 | $116.00 | $121.44 | 7,887,000 | — | — | — | — | — |
| 2015-07-30 | $107.75 | $112.00 | $107.23 | $107.61 | 4,192,900 | — | — | — | — | — |
| 2015-07-29 | $107.46 | $107.57 | $105.82 | $106.87 | 1,213,500 | — | — | — | — | — |
| 2015-07-28 | $105.80 | $107.70 | $104.72 | $107.17 | 1,338,900 | — | — | — | — | — |
| 2015-07-27 | $105.51 | $105.70 | $104.00 | $104.92 | 1,491,700 | — | — | — | — | — |
| 2015-07-24 | $109.00 | $109.00 | $105.33 | $105.70 | 2,592,100 | — | — | — | — | — |
| 2015-07-23 | $111.24 | $111.25 | $109.08 | $109.52 | 781,700 | — | — | — | — | — |
| 2015-07-22 | $109.46 | $110.93 | $109.46 | $110.66 | 826,000 | — | — | — | — | — |
| 2015-07-21 | $109.50 | $110.27 | $107.88 | $110.09 | 962,600 | — | — | — | — | — |
| 2015-07-20 | $110.14 | $110.84 | $109.34 | $109.56 | 891,400 | — | — | — | — | — |
| 2015-07-17 | $110.37 | $111.80 | $110.06 | $110.79 | 1,952,100 | — | — | — | — | — |
| 2015-07-16 | $108.39 | $110.71 | $108.21 | $110.05 | 1,998,900 | — | — | — | — | — |
| 2015-07-15 | $107.08 | $108.04 | $106.25 | $107.45 | 1,148,400 | — | — | — | — | — |
| 2015-07-14 | $110.33 | $110.33 | $107.03 | $107.26 | 2,553,300 | — | — | — | — | — |
| 2015-07-13 | $108.97 | $111.20 | $108.80 | $111.12 | 1,558,200 | — | — | — | — | — |
| 2015-07-10 | $106.07 | $108.16 | $105.73 | $107.97 | 1,024,300 | — | — | — | — | — |
| 2015-07-09 | $106.53 | $107.05 | $104.50 | $104.55 | 990,900 | — | — | — | — | — |
| 2015-07-08 | $105.79 | $106.38 | $104.32 | $104.87 | 906,700 | — | — | — | — | — |
| 2015-07-07 | $107.10 | $107.15 | $104.22 | $107.06 | 1,390,600 | — | — | — | — | — |
| 2015-07-06 | $106.31 | $107.83 | $105.84 | $106.51 | 1,350,000 | — | — | — | — | — |
| 2015-07-02 | $107.53 | $108.20 | $105.78 | $107.07 | 1,176,000 | — | — | — | — | — |
| 2015-07-01 | $109.20 | $111.00 | $106.51 | $107.19 | 2,062,600 | — | — | — | — | — |
| 2015-06-30 | $108.28 | $110.70 | $107.78 | $109.35 | 1,442,600 | — | — | — | — | — |
| 2015-06-29 | $109.22 | $109.72 | $106.51 | $106.95 | 1,209,000 | — | — | — | — | — |
| 2015-06-26 | $109.50 | $110.78 | $109.00 | $110.71 | 1,301,800 | — | — | — | — | — |
| 2015-06-25 | $109.67 | $109.83 | $108.60 | $109.27 | 860,700 | — | — | — | — | — |
| 2015-06-24 | $109.62 | $110.50 | $108.94 | $108.98 | 1,008,000 | — | — | — | — | — |
| 2015-06-23 | $109.95 | $110.14 | $109.09 | $109.83 | 836,500 | — | — | — | — | — |
| 2015-06-22 | $111.20 | $111.33 | $109.15 | $109.50 | 1,314,400 | — | — | — | — | — |
| 2015-06-19 | $110.00 | $110.51 | $108.22 | $108.68 | 1,425,200 | — | — | — | — | — |
| 2015-06-18 | $107.99 | $110.54 | $107.60 | $109.68 | 1,168,700 | — | — | — | — | — |
| 2015-06-17 | $108.13 | $109.04 | $106.88 | $107.89 | 1,710,600 | — | — | — | — | — |
| 2015-06-16 | $107.22 | $108.42 | $107.04 | $107.95 | 979,000 | — | — | — | — | — |
| 2015-06-15 | $107.19 | $107.97 | $106.67 | $107.22 | 987,400 | — | — | — | — | — |
| 2015-06-12 | $107.12 | $108.25 | $107.10 | $107.69 | 852,500 | — | — | — | — | — |
| 2015-06-11 | $108.24 | $109.25 | $107.57 | $107.87 | 903,500 | — | — | — | — | — |
| 2015-06-10 | $105.99 | $108.37 | $105.58 | $108.17 | 1,429,900 | — | — | — | — | — |
| 2015-06-09 | $104.92 | $105.34 | $103.46 | $105.02 | 1,328,500 | — | — | — | — | — |
| 2015-06-08 | $106.00 | $106.55 | $104.72 | $104.79 | 949,000 | — | — | — | — | — |
| 2015-06-05 | $105.81 | $106.93 | $105.30 | $106.40 | 1,661,400 | — | — | — | — | — |
| 2015-06-04 | $105.80 | $106.34 | $104.98 | $105.64 | 2,149,400 | — | — | — | — | — |
| 2015-06-03 | $109.02 | $109.56 | $106.46 | $106.61 | 1,686,600 | — | — | — | — | — |
| 2015-06-02 | $107.09 | $108.18 | $106.03 | $107.63 | 1,473,600 | — | — | — | — | — |
| 2015-06-01 | $107.42 | $108.02 | $106.23 | $107.45 | 1,349,300 | — | — | — | — | — |
| 2015-05-29 | $109.04 | $109.45 | $106.98 | $107.26 | 2,813,400 | — | — | — | — | — |
| 2015-05-28 | $110.25 | $110.86 | $108.77 | $109.24 | 2,029,000 | — | — | — | — | — |
| 2015-05-27 | $111.32 | $111.82 | $110.37 | $110.93 | 2,703,000 | — | — | — | — | — |
| 2015-05-26 | $113.38 | $113.55 | $110.56 | $110.64 | 2,680,800 | — | — | — | $0.18 | — |
| 2015-05-22 | $111.21 | $115.00 | $110.00 | $113.00 | 4,853,200 | — | — | — | — | — |
| 2015-05-21 | $105.23 | $105.96 | $105.04 | $105.89 | 1,000,200 | — | — | — | — | — |
| 2015-05-20 | $103.80 | $105.58 | $102.63 | $105.50 | 1,411,200 | — | — | — | — | — |
| 2015-05-19 | $104.25 | $104.67 | $103.64 | $103.72 | 1,177,800 | — | — | — | — | — |
| 2015-05-18 | $103.51 | $104.18 | $102.94 | $103.45 | 1,175,400 | — | — | — | — | — |
| 2015-05-15 | $104.52 | $104.90 | $103.11 | $103.41 | 949,700 | — | — | — | — | — |
| 2015-05-14 | $103.36 | $104.22 | $102.28 | $104.14 | 1,105,100 | — | — | — | — | — |
| 2015-05-13 | $103.56 | $103.82 | $101.87 | $101.99 | 972,200 | — | — | — | — | — |
| 2015-05-12 | $102.70 | $103.48 | $101.60 | $103.22 | 1,411,200 | — | — | — | — | — |
| 2015-05-11 | $102.40 | $104.00 | $102.35 | $103.81 | 2,077,500 | — | — | — | — | — |
| 2015-05-08 | $101.46 | $102.82 | $101.46 | $102.76 | 2,094,200 | — | — | — | — | — |
| 2015-05-07 | $98.90 | $101.16 | $98.42 | $100.97 | 1,619,100 | — | — | — | — | — |
| 2015-05-06 | $98.77 | $99.50 | $97.65 | $99.10 | 1,400,800 | — | — | — | — | — |
| 2015-05-05 | $100.42 | $101.02 | $98.75 | $98.77 | 1,526,200 | — | — | — | — | — |
| 2015-05-04 | $101.35 | $102.31 | $100.22 | $100.90 | 1,836,400 | — | — | — | — | — |
| 2015-05-01 | $100.10 | $102.69 | $99.12 | $101.69 | 5,730,000 | — | — | — | — | — |
| 2015-04-30 | $95.40 | $96.25 | $92.96 | $94.23 | 4,436,100 | — | — | — | — | — |
| 2015-04-29 | $97.70 | $97.99 | $95.74 | $96.26 | 1,513,800 | — | — | — | — | — |
| 2015-04-28 | $98.53 | $98.62 | $97.06 | $97.80 | 1,030,500 | — | — | — | — | — |
| 2015-04-27 | $99.44 | $100.21 | $98.41 | $98.82 | 1,073,500 | — | — | — | — | — |
| 2015-04-24 | $98.95 | $100.51 | $98.47 | $98.90 | 1,146,400 | — | — | — | — | — |
| 2015-04-23 | $99.49 | $99.69 | $98.87 | $98.92 | 1,012,300 | — | — | — | — | — |
| 2015-04-22 | $98.45 | $99.78 | $98.28 | $99.47 | 856,800 | — | — | — | — | — |
| 2015-04-21 | $96.97 | $98.63 | $96.92 | $98.31 | 1,220,500 | — | — | — | — | — |
| 2015-04-20 | $96.72 | $97.73 | $96.50 | $97.40 | 761,400 | — | — | — | — | — |
| 2015-04-17 | $96.18 | $96.50 | $95.29 | $96.10 | 1,451,300 | — | — | — | — | — |
| 2015-04-16 | $97.95 | $98.54 | $97.13 | $97.17 | 1,288,000 | — | — | — | — | — |
| 2015-04-15 | $98.66 | $98.83 | $97.77 | $97.96 | 1,035,700 | — | — | — | — | — |
| 2015-04-14 | $98.72 | $98.97 | $97.64 | $98.09 | 827,000 | — | — | — | — | — |
| 2015-04-13 | $99.36 | $99.82 | $98.60 | $98.76 | 756,700 | — | — | — | — | — |
| 2015-04-10 | $98.33 | $99.59 | $98.26 | $99.20 | 1,013,400 | — | — | — | — | — |
| 2015-04-09 | $98.97 | $98.97 | $97.27 | $97.82 | 1,214,000 | — | — | — | — | — |
| 2015-04-08 | $98.95 | $100.07 | $98.44 | $98.65 | 1,470,200 | — | — | — | — | — |
| 2015-04-07 | $98.62 | $99.43 | $98.30 | $98.47 | 1,027,200 | — | — | — | — | — |
| 2015-04-06 | $97.03 | $100.09 | $96.80 | $98.58 | 1,908,400 | — | — | — | — | — |
| 2015-04-02 | $94.84 | $98.31 | $94.50 | $97.98 | 2,659,200 | — | — | — | — | — |
| 2015-04-01 | $93.81 | $94.18 | $92.60 | $94.17 | 1,356,700 | — | — | — | — | — |
| 2015-03-31 | $93.69 | $96.12 | $93.69 | $94.13 | 1,243,600 | — | — | — | — | — |
| 2015-03-30 | $94.41 | $94.45 | $93.75 | $94.19 | 1,301,400 | — | — | — | — | — |
| 2015-03-27 | $92.87 | $94.56 | $92.54 | $93.68 | 922,500 | — | — | — | — | — |
| 2015-03-26 | $93.27 | $93.92 | $92.27 | $92.76 | 1,381,700 | — | — | — | — | — |
| 2015-03-25 | $95.36 | $95.54 | $93.79 | $93.95 | 1,848,200 | — | — | — | — | — |
| 2015-03-24 | $95.21 | $96.25 | $94.84 | $95.47 | 1,078,400 | — | — | — | — | — |
| 2015-03-23 | $95.26 | $96.45 | $95.15 | $95.40 | 1,504,700 | — | — | — | — | — |
| 2015-03-20 | $95.00 | $96.03 | $94.76 | $95.91 | 1,663,700 | — | — | — | — | — |
| 2015-03-19 | $93.83 | $94.88 | $93.83 | $94.68 | 1,221,900 | — | — | — | — | — |
| 2015-03-18 | $92.29 | $94.42 | $92.10 | $94.04 | 1,802,200 | — | — | — | — | — |
| 2015-03-17 | $92.52 | $93.28 | $91.62 | $92.33 | 1,583,300 | — | — | — | — | — |
| 2015-03-16 | $91.71 | $93.22 | $91.04 | $92.97 | 1,377,600 | — | — | — | — | — |
| 2015-03-13 | $91.23 | $92.17 | $90.29 | $91.35 | 1,132,500 | — | — | — | — | — |
| 2015-03-12 | $88.92 | $91.61 | $88.71 | $91.39 | 1,262,400 | — | — | — | — | — |
| 2015-03-11 | $89.40 | $89.92 | $88.72 | $88.95 | 922,600 | — | — | — | — | — |
| 2015-03-10 | $89.62 | $90.28 | $89.00 | $89.35 | 1,165,000 | — | — | — | — | — |
| 2015-03-09 | $90.25 | $90.78 | $89.88 | $90.55 | 821,700 | — | — | — | — | — |
| 2015-03-06 | $90.35 | $91.35 | $89.99 | $90.25 | 1,753,300 | — | — | — | $0.18 | — |
| 2015-03-05 | $89.85 | $92.57 | $89.81 | $91.38 | 1,833,900 | — | — | — | — | — |
| 2015-03-04 | $90.52 | $91.35 | $89.86 | $89.87 | 1,773,200 | — | — | — | — | — |
| 2015-03-03 | $91.95 | $92.02 | $90.12 | $91.02 | 1,628,700 | — | — | — | — | — |
| 2015-03-02 | $90.33 | $92.47 | $90.32 | $92.18 | 1,724,600 | — | — | — | — | — |
| 2015-02-27 | $93.18 | $93.57 | $91.64 | $91.75 | 1,663,500 | — | — | — | — | — |
| 2015-02-26 | $93.71 | $95.00 | $92.65 | $93.25 | 2,061,600 | — | — | — | — | — |
| 2015-02-25 | $94.01 | $94.98 | $94.01 | $94.61 | 1,221,900 | — | — | — | — | — |
| 2015-02-24 | $94.48 | $94.84 | $93.90 | $94.18 | 1,436,400 | — | — | — | — | — |
| 2015-02-23 | $92.31 | $94.96 | $92.10 | $94.75 | 3,524,200 | — | — | — | — | — |
| 2015-02-20 | $91.20 | $92.34 | $90.28 | $92.30 | 1,798,200 | — | — | — | — | — |
| 2015-02-19 | $90.10 | $91.44 | $89.00 | $91.30 | 2,536,200 | — | — | — | — | — |
| 2015-02-18 | $88.92 | $89.36 | $88.55 | $89.16 | 2,029,000 | — | — | — | — | — |
| 2015-02-17 | $89.62 | $90.77 | $88.48 | $88.69 | 2,602,400 | — | — | — | — | — |
| 2015-02-13 | $89.53 | $90.77 | $88.52 | $89.49 | 3,424,900 | — | — | — | — | — |
| 2015-02-12 | $87.80 | $92.52 | $86.35 | $89.57 | 15,944,600 | — | — | — | — | — |
| 2015-02-11 | $78.29 | $78.69 | $77.92 | $78.22 | 1,964,000 | — | — | — | — | — |
| 2015-02-10 | $78.64 | $78.66 | $76.92 | $78.19 | 2,414,600 | — | — | — | — | — |
| 2015-02-09 | $77.27 | $78.81 | $76.34 | $78.20 | 4,057,000 | — | — | — | — | — |
| 2015-02-06 | $79.23 | $80.70 | $76.70 | $77.87 | 12,395,100 | — | — | — | — | — |
| 2015-02-05 | $88.13 | $88.59 | $87.11 | $88.00 | 3,438,300 | — | — | — | — | — |
| 2015-02-04 | $87.14 | $88.32 | $87.14 | $87.87 | 1,823,200 | — | — | — | — | — |
| 2015-02-03 | $86.65 | $87.87 | $85.39 | $87.82 | 1,454,300 | — | — | — | — | — |
| 2015-02-02 | $86.28 | $86.49 | $83.92 | $86.22 | 1,396,800 | — | — | — | — | — |
| 2015-01-30 | $86.12 | $87.26 | $85.60 | $85.93 | 1,476,100 | — | — | — | — | — |
| 2015-01-29 | $86.22 | $86.73 | $84.63 | $86.57 | 832,700 | — | — | — | — | — |
| 2015-01-28 | $87.21 | $87.77 | $85.83 | $85.87 | 908,800 | — | — | — | — | — |
| 2015-01-27 | $87.06 | $87.50 | $85.78 | $86.68 | 913,900 | — | — | — | — | — |
| 2015-01-26 | $87.56 | $87.81 | $86.45 | $87.29 | 1,526,200 | — | — | — | — | — |
| 2015-01-23 | $84.33 | $88.65 | $84.14 | $87.44 | 3,679,500 | — | — | — | — | — |
| 2015-01-22 | $84.92 | $86.02 | $83.70 | $85.71 | 1,696,600 | — | — | — | — | — |
| 2015-01-21 | $83.70 | $84.50 | $83.19 | $84.08 | 2,544,200 | — | — | — | — | — |
| 2015-01-20 | $84.03 | $84.41 | $82.49 | $83.94 | 2,140,900 | — | — | — | — | — |
| 2015-01-16 | $82.61 | $84.09 | $81.97 | $83.48 | 2,939,400 | — | — | — | — | — |
| 2015-01-15 | $85.81 | $85.81 | $82.28 | $82.53 | 2,982,500 | — | — | — | — | — |
| 2015-01-14 | $84.26 | $85.82 | $83.72 | $85.39 | 1,607,200 | — | — | — | — | — |
| 2015-01-13 | $85.84 | $87.18 | $83.88 | $85.02 | 1,466,400 | — | — | — | — | — |
| 2015-01-12 | $87.39 | $87.90 | $84.92 | $85.17 | 1,480,500 | — | — | — | — | — |
| 2015-01-09 | $88.03 | $88.76 | $87.22 | $87.55 | 1,593,500 | — | — | — | — | — |
| 2015-01-08 | $84.66 | $88.19 | $84.10 | $87.89 | 2,263,300 | — | — | — | — | — |
| 2015-01-07 | $85.01 | $85.63 | $83.81 | $84.17 | 1,663,600 | — | — | — | — | — |
| 2015-01-06 | $84.72 | $85.78 | $83.31 | $84.17 | 2,079,800 | — | — | — | — | — |
| 2015-01-05 | $85.45 | $85.87 | $83.81 | $84.20 | 1,683,200 | — | — | — | — | — |
| 2015-01-02 | $85.58 | $86.26 | $84.48 | $85.76 | 1,257,600 | — | — | — | — | — |
| 2014-12-31 | $86.41 | $86.47 | $85.26 | $85.36 | 1,224,000 | — | — | — | — | — |
| 2014-12-30 | $87.70 | $87.86 | $85.41 | $85.97 | 1,769,100 | — | — | — | — | — |
| 2014-12-29 | $89.34 | $89.38 | $87.95 | $88.20 | 1,064,000 | — | — | — | — | — |
| 2014-12-26 | $89.34 | $89.92 | $89.07 | $89.31 | 853,900 | — | — | — | — | — |
| 2014-12-24 | $89.00 | $89.56 | $88.92 | $89.01 | 266,000 | — | — | — | — | — |
| 2014-12-23 | $89.75 | $89.97 | $88.87 | $88.92 | 1,404,900 | — | — | — | — | — |
| 2014-12-22 | $88.40 | $89.90 | $88.35 | $89.33 | 1,693,100 | — | — | — | — | — |
| 2014-12-19 | $88.33 | $88.66 | $87.41 | $88.06 | 5,206,200 | — | — | — | — | — |
| 2014-12-18 | $87.60 | $88.30 | $87.15 | $87.79 | 1,751,900 | — | — | — | — | — |
| 2014-12-17 | $86.57 | $87.19 | $85.29 | $86.86 | 2,181,400 | — | — | — | — | — |
| 2014-12-16 | $87.24 | $88.15 | $85.98 | $86.04 | 1,766,800 | — | — | — | — | — |
| 2014-12-15 | $88.19 | $88.66 | $86.68 | $87.33 | 2,009,500 | — | — | — | — | — |
| 2014-12-12 | $86.06 | $87.95 | $85.70 | $87.53 | 1,758,900 | — | — | — | — | — |
| 2014-12-11 | $88.21 | $89.55 | $87.16 | $87.32 | 1,210,500 | — | — | — | — | — |
| 2014-12-10 | $90.20 | $90.85 | $87.38 | $87.78 | 2,352,600 | — | — | — | — | — |
| 2014-12-09 | $89.54 | $91.02 | $88.31 | $90.70 | 1,352,400 | — | — | — | — | — |
| 2014-12-08 | $91.13 | $91.55 | $89.61 | $90.31 | 1,771,600 | — | — | — | — | — |
| 2014-12-05 | $90.17 | $92.08 | $90.03 | $91.35 | 2,734,900 | — | — | — | — | — |
| 2014-12-04 | $88.40 | $90.45 | $88.20 | $89.55 | 2,108,100 | — | — | — | — | — |
| 2014-12-03 | $87.68 | $88.90 | $87.19 | $88.59 | 2,420,000 | — | — | — | — | — |
| 2014-12-02 | $86.62 | $87.85 | $86.62 | $87.52 | 1,790,500 | — | — | — | — | — |
| 2014-12-01 | $87.25 | $87.83 | $85.90 | $86.49 | 1,829,600 | — | — | — | — | — |
| 2014-11-28 | $86.35 | $87.40 | $86.22 | $87.11 | 712,100 | — | — | — | — | — |
| 2014-11-26 | $85.81 | $86.16 | $85.14 | $85.59 | 1,488,700 | — | — | — | — | — |
| 2014-11-25 | $86.00 | $86.45 | $85.10 | $85.81 | 1,457,800 | — | — | — | — | — |
| 2014-11-24 | $84.89 | $85.99 | $84.75 | $85.66 | 1,600,200 | — | — | — | — | — |
| 2014-11-21 | $87.25 | $87.32 | $84.40 | $84.69 | 2,259,400 | — | — | — | — | — |
| 2014-11-20 | $86.45 | $86.80 | $85.52 | $86.08 | 1,740,100 | — | — | — | — | — |
| 2014-11-19 | $88.50 | $88.59 | $86.98 | $87.04 | 1,189,700 | — | — | — | — | — |
| 2014-11-18 | $86.56 | $88.74 | $86.50 | $88.37 | 1,644,800 | — | — | — | $0.18 | — |
| 2014-11-17 | $87.63 | $88.00 | $86.77 | $86.94 | 1,164,000 | — | — | — | — | — |
| 2014-11-14 | $86.23 | $87.94 | $86.06 | $87.94 | 1,395,200 | — | — | — | — | — |
| 2014-11-13 | $87.11 | $87.44 | $85.81 | $86.49 | 1,236,600 | — | — | — | — | — |
| 2014-11-12 | $86.14 | $87.22 | $85.80 | $87.11 | 1,775,700 | — | — | — | — | — |
| 2014-11-11 | $86.18 | $87.16 | $85.75 | $86.46 | 2,149,000 | — | — | — | — | — |
| 2014-11-10 | $85.01 | $86.41 | $84.79 | $86.00 | 1,281,300 | — | — | — | — | — |
| 2014-11-07 | $84.14 | $85.14 | $83.85 | $85.12 | 1,558,600 | — | — | — | — | — |
| 2014-11-06 | $83.11 | $84.65 | $82.70 | $84.06 | 1,763,300 | — | — | — | — | — |
| 2014-11-05 | $84.01 | $84.84 | $82.97 | $83.05 | 2,347,500 | — | — | — | — | — |
| 2014-11-04 | $85.19 | $85.31 | $82.45 | $83.89 | 3,161,300 | — | — | — | — | — |
| 2014-11-03 | $84.74 | $86.74 | $84.49 | $85.93 | 2,654,400 | — | — | — | — | — |
| 2014-10-31 | $84.30 | $85.75 | $83.10 | $84.97 | 5,979,000 | — | — | — | — | — |
| 2014-10-30 | $79.06 | $81.04 | $77.74 | $80.73 | 5,816,900 | — | — | — | — | — |
| 2014-10-29 | $80.85 | $80.85 | $79.01 | $79.54 | 2,639,000 | — | — | — | — | — |
| 2014-10-28 | $80.81 | $80.84 | $79.90 | $80.60 | 1,302,000 | — | — | — | — | — |
| 2014-10-27 | $80.98 | $81.10 | $78.95 | $80.38 | 2,477,100 | — | — | — | — | — |
| 2014-10-24 | $79.66 | $81.63 | $78.80 | $81.53 | 1,641,900 | — | — | — | — | — |
| 2014-10-23 | $80.01 | $81.20 | $79.50 | $79.84 | 1,911,500 | — | — | — | — | — |
| 2014-10-22 | $80.77 | $81.76 | $78.79 | $79.01 | 1,929,900 | — | — | — | — | — |
| 2014-10-21 | $77.79 | $80.79 | $77.44 | $80.31 | 2,820,400 | — | — | — | — | — |
| 2014-10-20 | $74.16 | $77.48 | $74.00 | $77.25 | 2,479,300 | — | — | — | — | — |
| 2014-10-17 | $76.47 | $76.71 | $73.37 | $74.57 | 3,192,900 | — | — | — | — | — |
| 2014-10-16 | $72.48 | $75.21 | $71.23 | $75.08 | 3,843,000 | — | — | — | — | — |
| 2014-10-15 | $73.15 | $74.93 | $70.91 | $74.10 | 5,507,900 | — | — | — | — | — |
| 2014-10-14 | $76.50 | $77.65 | $73.88 | $74.75 | 6,010,800 | — | — | — | — | — |
| 2014-10-13 | $80.89 | $81.71 | $76.20 | $76.34 | 4,605,800 | — | — | — | — | — |
| 2014-10-10 | $83.75 | $83.83 | $80.94 | $81.00 | 3,129,000 | — | — | — | — | — |
| 2014-10-09 | $85.39 | $85.67 | $83.14 | $83.83 | 2,820,500 | — | — | — | — | — |
| 2014-10-08 | $84.74 | $85.98 | $83.52 | $85.38 | 2,822,000 | — | — | — | — | — |
| 2014-10-07 | $85.89 | $86.20 | $84.70 | $84.73 | 1,967,200 | — | — | — | — | — |
| 2014-10-06 | $85.46 | $88.10 | $85.46 | $86.57 | 2,576,600 | — | — | — | — | — |
| 2014-10-03 | $84.21 | $85.83 | $83.94 | $85.47 | 1,569,300 | — | — | — | — | — |
| 2014-10-02 | $84.61 | $84.95 | $82.16 | $83.37 | 2,682,200 | — | — | — | — | — |
| 2014-10-01 | $87.33 | $87.66 | $84.47 | $84.78 | 2,531,000 | — | — | — | — | — |
| 2014-09-30 | $87.07 | $88.28 | $86.58 | $87.62 | 2,987,300 | — | — | — | — | — |
| 2014-09-29 | $84.85 | $86.81 | $84.60 | $86.58 | 1,689,000 | — | — | — | — | — |
| 2014-09-26 | $84.91 | $86.19 | $84.59 | $85.90 | 1,252,300 | — | — | — | — | — |
| 2014-09-25 | $85.38 | $85.95 | $84.52 | $84.68 | 1,623,900 | — | — | — | — | — |
| 2014-09-24 | $83.50 | $86.20 | $82.98 | $85.94 | 3,002,600 | — | — | — | — | — |
| 2014-09-23 | $83.28 | $84.64 | $82.95 | $83.93 | 1,531,700 | — | — | — | — | — |
| 2014-09-22 | $85.01 | $85.01 | $82.85 | $83.51 | 1,684,500 | — | — | — | — | — |
| 2014-09-19 | $86.44 | $86.51 | $84.52 | $85.16 | 2,248,200 | — | — | — | — | — |
| 2014-09-18 | $85.70 | $86.14 | $85.15 | $85.91 | 1,060,800 | — | — | — | — | — |
| 2014-09-17 | $86.08 | $86.12 | $84.28 | $85.35 | 1,651,000 | — | — | — | — | — |
| 2014-09-16 | $84.82 | $86.36 | $84.53 | $86.21 | 1,309,900 | — | — | — | — | — |
| 2014-09-15 | $86.83 | $86.83 | $84.44 | $85.16 | 1,550,900 | — | — | — | — | — |
| 2014-09-12 | $86.85 | $87.31 | $86.35 | $86.55 | 945,400 | — | — | — | — | — |
| 2014-09-11 | $86.84 | $87.34 | $86.32 | $87.17 | 771,500 | — | — | — | — | — |
| 2014-09-10 | $85.66 | $87.88 | $85.59 | $87.04 | 1,753,700 | — | — | — | — | — |
| 2014-09-09 | $87.74 | $87.85 | $85.72 | $85.93 | 1,238,200 | — | — | — | — | — |
| 2014-09-08 | $87.68 | $88.02 | $87.27 | $87.76 | 1,187,200 | — | — | — | — | — |
| 2014-09-05 | $88.00 | $88.08 | $87.21 | $87.86 | 1,157,200 | — | — | — | — | — |
| 2014-09-04 | $88.42 | $89.12 | $87.44 | $87.94 | 1,735,800 | — | — | — | — | — |
| 2014-09-03 | $88.38 | $89.26 | $88.05 | $88.40 | 1,586,000 | — | — | — | — | — |
| 2014-09-02 | $86.43 | $88.34 | $86.15 | $88.29 | 1,776,800 | — | — | — | — | — |
| 2014-08-29 | $86.80 | $86.93 | $85.59 | $85.90 | 887,100 | — | — | — | — | — |
| 2014-08-28 | $86.33 | $86.90 | $86.06 | $86.40 | 1,291,400 | — | — | — | — | — |
| 2014-08-27 | $87.75 | $87.75 | $86.23 | $86.50 | 1,493,900 | — | — | — | — | — |
| 2014-08-26 | $87.67 | $88.28 | $87.23 | $87.43 | 1,114,600 | — | — | — | — | — |
| 2014-08-25 | $87.94 | $87.99 | $87.16 | $87.80 | 1,307,800 | — | — | — | $0.18 | — |
| 2014-08-22 | $87.15 | $87.60 | $86.06 | $87.24 | 1,449,400 | — | — | — | — | — |
| 2014-08-21 | $86.35 | $86.99 | $86.18 | $86.99 | 1,394,100 | — | — | — | — | — |
| 2014-08-20 | $86.31 | $86.50 | $85.31 | $86.15 | 1,219,900 | — | — | — | — | — |
| 2014-08-19 | $86.04 | $86.94 | $86.04 | $86.34 | 1,552,900 | — | — | — | — | — |
| 2014-08-18 | $86.18 | $87.32 | $85.79 | $86.04 | 1,221,700 | — | — | — | — | — |
| 2014-08-15 | $85.18 | $85.76 | $84.32 | $85.37 | 2,027,300 | — | — | — | — | — |
| 2014-08-14 | $85.01 | $85.36 | $84.15 | $84.93 | 1,197,500 | — | — | — | — | — |
| 2014-08-13 | $84.44 | $85.70 | $83.85 | $85.02 | 1,743,400 | — | — | — | — | — |
| 2014-08-12 | $83.67 | $84.99 | $83.57 | $84.46 | 1,764,800 | — | — | — | — | — |
| 2014-08-11 | $82.64 | $85.89 | $82.55 | $83.94 | 3,533,300 | — | — | — | — | — |
| 2014-08-08 | $83.28 | $83.80 | $82.40 | $82.55 | 2,599,800 | — | — | — | — | — |
| 2014-08-07 | $82.75 | $84.62 | $82.65 | $83.52 | 1,828,700 | — | — | — | — | — |
| 2014-08-06 | $83.30 | $84.94 | $82.63 | $83.85 | 2,016,400 | — | — | — | — | — |
| 2014-08-05 | $84.69 | $85.96 | $83.73 | $84.35 | 3,035,000 | — | — | — | — | — |
| 2014-08-04 | $84.79 | $85.70 | $83.57 | $85.04 | 3,231,700 | — | — | — | — | — |
| 2014-08-01 | $82.18 | $84.85 | $81.86 | $84.46 | 7,610,300 | — | — | — | — | — |
| 2014-07-31 | $82.09 | $82.09 | $78.40 | $79.42 | 5,183,000 | — | — | — | — | — |
| 2014-07-30 | $81.00 | $81.70 | $80.36 | $81.68 | 2,725,400 | — | — | — | — | — |
| 2014-07-29 | $80.55 | $81.76 | $80.26 | $80.68 | 1,703,700 | — | — | — | — | — |
| 2014-07-28 | $79.92 | $80.43 | $79.43 | $80.20 | 1,452,600 | — | — | — | — | — |
| 2014-07-25 | $79.95 | $80.26 | $79.48 | $79.67 | 1,146,000 | — | — | — | — | — |
| 2014-07-24 | $80.50 | $80.97 | $79.00 | $79.90 | 2,148,700 | — | — | — | — | — |
| 2014-07-23 | $80.41 | $81.46 | $80.09 | $80.88 | 1,360,400 | — | — | — | — | — |
| 2014-07-22 | $79.28 | $80.36 | $78.60 | $80.25 | 1,014,300 | — | — | — | — | — |
| 2014-07-21 | $78.48 | $79.02 | $77.64 | $78.64 | 1,025,800 | — | — | — | — | — |
| 2014-07-18 | $78.07 | $78.79 | $77.61 | $78.79 | 1,140,500 | — | — | — | — | — |
| 2014-07-17 | $79.02 | $79.54 | $77.14 | $77.40 | 1,805,900 | — | — | — | — | — |
| 2014-07-16 | $81.13 | $81.14 | $79.27 | $79.38 | 1,212,800 | — | — | — | — | — |
| 2014-07-15 | $80.33 | $81.01 | $79.55 | $80.60 | 1,174,500 | — | — | — | — | — |
| 2014-07-14 | $80.13 | $80.65 | $79.96 | $80.13 | 989,200 | — | — | — | — | — |
| 2014-07-11 | $79.62 | $79.94 | $79.17 | $79.73 | 782,700 | — | — | — | — | — |
| 2014-07-10 | $79.13 | $79.84 | $78.26 | $79.33 | 883,300 | — | — | — | — | — |
| 2014-07-09 | $79.51 | $80.18 | $79.07 | $80.17 | 1,177,800 | — | — | — | — | — |
| 2014-07-08 | $80.90 | $80.90 | $78.04 | $78.81 | 1,629,100 | — | — | — | — | — |
| 2014-07-07 | $81.81 | $82.07 | $80.31 | $80.85 | 1,213,700 | — | — | — | — | — |
| 2014-07-03 | $80.75 | $82.36 | $80.41 | $82.21 | 920,800 | — | — | — | — | — |
| 2014-07-02 | $80.84 | $81.32 | $80.08 | $80.26 | 958,800 | — | — | — | — | — |
| 2014-07-01 | $80.00 | $81.00 | $79.76 | $80.78 | 1,781,800 | — | — | — | — | — |
| 2014-06-30 | $78.65 | $79.64 | $78.54 | $78.76 | 1,284,800 | — | — | — | — | — |
| 2014-06-27 | $76.65 | $79.00 | $76.65 | $78.95 | 1,872,900 | — | — | — | — | — |
| 2014-06-26 | $77.78 | $77.78 | $76.69 | $77.01 | 875,200 | — | — | — | — | — |
| 2014-06-25 | $76.24 | $77.65 | $75.42 | $77.31 | 1,370,200 | — | — | — | — | — |
| 2014-06-24 | $77.51 | $77.78 | $76.02 | $76.26 | 1,783,900 | — | — | — | — | — |
| 2014-06-23 | $78.54 | $78.54 | $77.67 | $77.83 | 1,027,000 | — | — | — | — | — |
| 2014-06-20 | $78.30 | $78.57 | $77.76 | $78.32 | 2,228,200 | — | — | — | — | — |
| 2014-06-19 | $80.35 | $80.49 | $77.69 | $77.88 | 3,299,100 | — | — | — | — | — |
| 2014-06-18 | $77.78 | $80.46 | $77.37 | $80.35 | 3,003,900 | — | — | — | — | — |
| 2014-06-17 | $76.56 | $77.86 | $76.31 | $77.62 | 2,692,000 | — | — | — | — | — |
| 2014-06-16 | $74.00 | $74.65 | $73.49 | $74.58 | 1,289,500 | — | — | — | — | — |
| 2014-06-13 | $73.71 | $74.55 | $73.27 | $74.26 | 1,134,100 | — | — | — | — | — |
| 2014-06-12 | $75.74 | $76.00 | $73.79 | $73.98 | 2,094,300 | — | — | — | — | — |
| 2014-06-11 | $75.22 | $76.27 | $74.73 | $75.98 | 1,508,600 | — | — | — | — | — |
| 2014-06-10 | $74.33 | $75.50 | $74.27 | $75.09 | 1,204,700 | — | — | — | — | — |
| 2014-06-09 | $75.30 | $75.32 | $74.36 | $74.55 | 1,051,200 | — | — | — | — | — |
| 2014-06-06 | $74.25 | $75.12 | $74.06 | $75.09 | 1,496,900 | — | — | — | — | — |
| 2014-06-05 | $73.50 | $74.41 | $73.22 | $74.00 | 1,195,500 | — | — | — | — | — |
| 2014-06-04 | $72.87 | $73.62 | $72.22 | $73.27 | 1,448,600 | — | — | — | — | — |
| 2014-06-03 | $73.80 | $74.24 | $72.67 | $73.21 | 1,751,300 | — | — | — | — | — |
| 2014-06-02 | $73.69 | $74.45 | $72.88 | $74.22 | 1,798,600 | — | — | — | — | — |
| 2014-05-30 | $73.67 | $73.89 | $72.77 | $73.30 | 1,405,800 | — | — | — | — | — |
| 2014-05-29 | $73.41 | $73.95 | $73.11 | $73.57 | 1,446,400 | — | — | — | — | — |
| 2014-05-28 | $73.39 | $73.46 | $72.30 | $73.13 | 986,100 | — | — | — | $0.15 | — |
| 2014-05-27 | $71.87 | $73.67 | $71.86 | $73.56 | 1,944,000 | — | — | — | — | — |
| 2014-05-23 | $71.40 | $71.45 | $70.19 | $71.39 | 1,456,500 | — | — | — | — | — |
| 2014-05-22 | $71.28 | $71.46 | $70.58 | $71.02 | 1,612,200 | — | — | — | — | — |
| 2014-05-21 | $70.58 | $71.07 | $70.30 | $70.84 | 1,228,500 | — | — | — | — | — |
| 2014-05-20 | $70.52 | $70.85 | $69.62 | $70.18 | 1,363,500 | — | — | — | — | — |
| 2014-05-19 | $69.55 | $71.04 | $69.41 | $70.66 | 1,201,500 | — | — | — | — | — |
| 2014-05-16 | $70.00 | $70.28 | $69.07 | $69.94 | 2,045,900 | — | — | — | — | — |
| 2014-05-15 | $70.12 | $70.21 | $68.35 | $69.78 | 3,148,300 | — | — | — | — | — |
| 2014-05-14 | $71.11 | $71.48 | $70.37 | $70.56 | 1,459,700 | — | — | — | — | — |
| 2014-05-13 | $70.70 | $71.64 | $70.62 | $71.11 | 1,387,600 | — | — | — | — | — |
| 2014-05-12 | $69.27 | $70.81 | $69.00 | $70.80 | 2,482,100 | — | — | — | — | — |
| 2014-05-09 | $68.45 | $69.21 | $67.93 | $68.65 | 1,960,200 | — | — | — | — | — |
| 2014-05-08 | $68.32 | $70.09 | $67.39 | $68.44 | 3,568,200 | — | — | — | — | — |
| 2014-05-07 | $70.56 | $70.96 | $68.80 | $69.00 | 3,408,100 | — | — | — | — | — |
| 2014-05-06 | $71.55 | $72.09 | $70.41 | $70.51 | 2,169,300 | — | — | — | — | — |
| 2014-05-05 | $70.82 | $72.58 | $70.04 | $71.77 | 2,743,500 | — | — | — | — | — |
| 2014-05-02 | $71.89 | $73.31 | $70.15 | $71.15 | 6,378,800 | — | — | — | — | — |
| 2014-05-01 | $71.30 | $74.35 | $71.13 | $73.87 | 6,959,300 | — | — | — | — | — |
| 2014-04-30 | $70.52 | $71.00 | $69.61 | $70.99 | 2,101,600 | — | — | — | — | — |
| 2014-04-29 | $69.01 | $70.84 | $68.46 | $70.59 | 2,603,800 | — | — | — | — | — |
| 2014-04-28 | $69.68 | $69.79 | $66.93 | $68.57 | 3,045,700 | — | — | — | — | — |
| 2014-04-25 | $71.69 | $71.79 | $68.80 | $69.41 | 2,151,100 | — | — | — | — | — |
| 2014-04-24 | $73.36 | $73.36 | $70.84 | $72.10 | 1,826,100 | — | — | — | — | — |
| 2014-04-23 | $73.41 | $73.84 | $71.84 | $72.48 | 1,507,100 | — | — | — | — | — |
| 2014-04-22 | $72.26 | $74.17 | $72.01 | $73.54 | 1,803,900 | — | — | — | — | — |
| 2014-04-21 | $72.77 | $72.77 | $71.10 | $72.21 | 1,313,900 | — | — | — | — | — |
| 2014-04-17 | $72.54 | $72.81 | $71.61 | $72.46 | 1,951,400 | — | — | — | — | — |
| 2014-04-16 | $71.79 | $72.62 | $70.66 | $72.44 | 1,978,300 | — | — | — | — | — |
| 2014-04-15 | $70.59 | $71.50 | $68.57 | $70.92 | 2,983,800 | — | — | — | — | — |
| 2014-04-14 | $69.48 | $71.27 | $69.25 | $70.21 | 1,910,100 | — | — | — | — | — |
| 2014-04-11 | $67.43 | $69.83 | $67.20 | $68.79 | 2,951,600 | — | — | — | — | — |
| 2014-04-10 | $71.91 | $72.33 | $68.56 | $68.60 | 3,398,900 | — | — | — | — | — |
| 2014-04-09 | $70.35 | $72.08 | $69.36 | $71.81 | 2,616,500 | — | — | — | — | — |
| 2014-04-08 | $68.07 | $70.14 | $67.58 | $70.02 | 2,587,400 | — | — | — | — | — |
| 2014-04-07 | $69.92 | $70.58 | $67.56 | $68.55 | 3,553,300 | — | — | — | — | — |
| 2014-04-04 | $73.91 | $73.91 | $69.56 | $70.05 | 4,701,500 | — | — | — | — | — |
| 2014-04-03 | $76.00 | $76.73 | $72.81 | $73.43 | 3,140,400 | — | — | — | — | — |
| 2014-04-02 | $75.64 | $76.51 | $75.17 | $76.01 | 1,947,400 | — | — | — | — | — |
| 2014-04-01 | $72.68 | $76.04 | $72.35 | $75.90 | 2,994,300 | — | — | — | — | — |
| 2014-03-31 | $72.09 | $73.49 | $72.05 | $72.50 | 1,531,900 | — | — | — | — | — |
| 2014-03-28 | $71.92 | $72.94 | $71.62 | $72.21 | 1,638,200 | — | — | — | — | — |
| 2014-03-27 | $71.16 | $72.49 | $69.93 | $71.83 | 3,011,200 | — | — | — | — | — |
| 2014-03-26 | $72.20 | $72.82 | $71.15 | $71.16 | 1,749,400 | — | — | — | — | — |
| 2014-03-25 | $72.35 | $73.09 | $71.32 | $72.07 | 1,726,500 | — | — | — | — | — |
| 2014-03-24 | $74.64 | $75.00 | $71.17 | $72.29 | 2,888,900 | — | — | — | — | — |
| 2014-03-21 | $75.80 | $75.94 | $74.05 | $74.20 | 2,313,100 | — | — | — | — | — |
| 2014-03-20 | $75.22 | $75.83 | $74.37 | $75.21 | 1,389,700 | — | — | — | — | — |
| 2014-03-19 | $77.09 | $77.30 | $74.61 | $75.29 | 1,501,400 | — | — | — | — | — |
| 2014-03-18 | $77.11 | $78.00 | $76.81 | $76.93 | 1,331,900 | — | — | — | — | — |
| 2014-03-17 | $76.31 | $77.45 | $75.96 | $76.76 | 1,333,300 | — | — | — | — | — |
| 2014-03-14 | $74.91 | $76.63 | $74.91 | $75.77 | 1,888,300 | — | — | — | — | — |
| 2014-03-13 | $76.42 | $77.47 | $75.37 | $75.47 | 3,205,100 | — | — | — | — | — |
| 2014-03-12 | $74.50 | $76.52 | $73.14 | $76.51 | 2,270,700 | — | — | — | — | — |
| 2014-03-11 | $74.89 | $76.45 | $73.59 | $74.74 | 2,642,500 | — | — | — | — | — |
| 2014-03-10 | $75.26 | $75.80 | $74.75 | $75.23 | 2,065,200 | — | — | — | — | — |
| 2014-03-07 | $74.83 | $75.39 | $74.44 | $75.19 | 2,671,900 | — | — | — | — | — |
| 2014-03-06 | $75.77 | $76.46 | $74.59 | $74.71 | 2,469,500 | — | — | — | $0.15 | — |
| 2014-03-05 | $77.17 | $77.75 | $75.25 | $75.73 | 2,820,000 | — | — | — | — | — |
| 2014-03-04 | $77.28 | $77.97 | $76.82 | $77.04 | 2,623,400 | — | — | — | — | — |
| 2014-03-03 | $76.45 | $77.85 | $75.97 | $76.70 | 2,276,500 | — | — | — | — | — |
| 2014-02-28 | $78.03 | $79.71 | $77.62 | $78.53 | 1,763,400 | — | — | — | — | — |
| 2014-02-27 | $78.36 | $79.15 | $77.98 | $78.62 | 1,254,800 | — | — | — | — | — |
| 2014-02-26 | $79.99 | $80.36 | $78.17 | $78.52 | 1,826,100 | — | — | — | — | — |
| 2014-02-25 | $79.63 | $80.43 | $78.98 | $79.44 | 1,859,900 | — | — | — | — | — |
| 2014-02-24 | $79.61 | $80.20 | $79.16 | $79.26 | 1,571,200 | — | — | — | — | — |
| 2014-02-21 | $80.66 | $81.78 | $79.82 | $79.99 | 2,143,000 | — | — | — | — | — |
| 2014-02-20 | $79.32 | $80.10 | $78.72 | $79.71 | 2,322,000 | — | — | — | — | — |
| 2014-02-19 | $78.00 | $80.68 | $77.55 | $79.62 | 3,661,800 | — | — | — | — | — |
| 2014-02-18 | $77.33 | $78.06 | $76.15 | $78.02 | 1,814,900 | — | — | — | — | — |
| 2014-02-14 | $76.47 | $77.63 | $76.11 | $77.13 | 1,776,600 | — | — | — | — | — |
| 2014-02-13 | $75.00 | $78.27 | $74.76 | $76.69 | 2,521,000 | — | — | — | — | — |
| 2014-02-12 | $75.39 | $76.27 | $74.85 | $75.86 | 1,907,900 | — | — | — | — | — |
| 2014-02-11 | $75.04 | $76.44 | $74.58 | $74.79 | 2,406,800 | — | — | — | — | — |
| 2014-02-10 | $74.21 | $75.25 | $73.50 | $74.32 | 2,253,600 | — | — | — | — | — |
| 2014-02-07 | $74.00 | $75.45 | $72.44 | $74.45 | 9,089,600 | — | — | — | — | — |
| 2014-02-06 | $63.82 | $65.67 | $63.61 | $65.14 | 5,379,800 | — | — | — | — | — |
| 2014-02-05 | $63.85 | $64.20 | $62.91 | $63.93 | 2,319,200 | — | — | — | — | — |
| 2014-02-04 | $63.99 | $64.50 | $63.06 | $63.97 | 2,369,700 | — | — | — | — | — |
| 2014-02-03 | $65.07 | $65.27 | $62.76 | $63.27 | 2,424,700 | — | — | — | — | — |
| 2014-01-31 | $64.50 | $65.54 | $64.32 | $64.98 | 2,207,800 | — | — | — | — | — |
| 2014-01-30 | $65.90 | $66.28 | $65.41 | $65.52 | 2,014,600 | — | — | — | — | — |
| 2014-01-29 | $66.27 | $66.66 | $64.90 | $65.47 | 1,838,800 | — | — | — | — | — |
| 2014-01-28 | $65.48 | $67.25 | $65.44 | $66.95 | 1,355,300 | — | — | — | — | — |
| 2014-01-27 | $66.35 | $66.87 | $64.19 | $65.46 | 1,964,200 | — | — | — | — | — |
| 2014-01-24 | $65.93 | $66.49 | $65.26 | $66.30 | 2,167,100 | — | — | — | — | — |
| 2014-01-23 | $66.20 | $67.81 | $66.04 | $66.50 | 2,054,100 | — | — | — | — | — |
| 2014-01-22 | $67.74 | $68.18 | $66.47 | $67.06 | 2,703,100 | — | — | — | — | — |
| 2014-01-21 | $68.17 | $68.30 | $65.14 | $67.67 | 7,071,000 | — | — | — | — | — |
| 2014-01-17 | $69.51 | $72.05 | $69.45 | $70.69 | 3,305,700 | — | — | — | — | — |
| 2014-01-16 | $69.05 | $69.55 | $67.78 | $68.48 | 1,914,100 | — | — | — | — | — |
| 2014-01-15 | $69.54 | $70.77 | $69.22 | $69.42 | 1,986,800 | — | — | — | — | — |
| 2014-01-14 | $68.18 | $69.65 | $68.05 | $69.33 | 1,866,400 | — | — | — | — | — |
| 2014-01-13 | $69.65 | $70.23 | $67.47 | $67.87 | 2,339,200 | — | — | — | — | — |
| 2014-01-10 | $69.82 | $70.40 | $68.91 | $69.60 | 1,406,500 | — | — | — | — | — |
| 2014-01-09 | $70.59 | $70.84 | $69.10 | $69.55 | 1,471,600 | — | — | — | — | — |
| 2014-01-08 | $71.45 | $72.19 | $70.10 | $70.31 | 2,458,800 | — | — | — | — | — |
| 2014-01-07 | $69.26 | $71.72 | $69.08 | $71.45 | 2,951,200 | — | — | — | — | — |
| 2014-01-06 | $69.13 | $69.20 | $67.71 | $68.96 | 1,680,900 | — | — | — | — | — |
| 2014-01-03 | $69.22 | $69.72 | $68.82 | $69.20 | 1,315,500 | — | — | — | — | — |
| 2014-01-02 | $69.08 | $69.69 | $68.56 | $69.21 | 1,398,900 | — | — | — | — | — |
| 2013-12-31 | $68.91 | $69.76 | $68.81 | $69.66 | 1,183,600 | — | — | — | — | — |
| 2013-12-30 | $69.00 | $69.33 | $68.34 | $68.84 | 932,500 | — | — | — | — | — |
| 2013-12-27 | $68.97 | $69.45 | $68.51 | $68.76 | 831,300 | — | — | — | — | — |
| 2013-12-26 | $68.56 | $69.34 | $68.48 | $69.03 | 602,100 | — | — | — | — | — |
| 2013-12-24 | $68.62 | $68.79 | $68.00 | $68.50 | 462,900 | — | — | — | — | — |
| 2013-12-23 | $67.99 | $68.76 | $67.62 | $68.68 | 1,092,900 | — | — | — | — | — |
| 2013-12-20 | $68.16 | $68.21 | $67.25 | $67.61 | 3,162,100 | — | — | — | — | — |
| 2013-12-19 | $67.71 | $67.79 | $66.51 | $66.80 | 1,482,400 | — | — | — | — | — |
| 2013-12-18 | $66.64 | $67.61 | $65.46 | $67.55 | 2,010,200 | — | — | — | — | — |
| 2013-12-17 | $65.96 | $66.55 | $65.29 | $66.39 | 1,829,000 | — | — | — | — | — |
| 2013-12-16 | $63.49 | $66.99 | $63.28 | $65.88 | 4,400,600 | — | — | — | — | — |
| 2013-12-13 | $62.94 | $63.67 | $62.29 | $62.73 | 1,141,600 | — | — | — | — | — |
| 2013-12-12 | $62.38 | $62.75 | $62.10 | $62.54 | 2,368,400 | — | — | — | — | — |
| 2013-12-11 | $63.04 | $63.39 | $62.16 | $62.31 | 2,108,200 | — | — | — | — | — |
| 2013-12-10 | $63.25 | $64.01 | $63.19 | $63.20 | 1,245,300 | — | — | — | — | — |
| 2013-12-09 | $63.62 | $64.13 | $63.27 | $63.50 | 1,093,400 | — | — | — | — | — |
| 2013-12-06 | $64.16 | $64.23 | $63.38 | $63.48 | 1,523,100 | — | — | — | — | — |
| 2013-12-05 | $62.67 | $63.87 | $62.39 | $63.58 | 1,999,500 | — | — | — | — | — |
| 2013-12-04 | $62.16 | $63.15 | $61.92 | $62.84 | 1,398,000 | — | — | — | — | — |
| 2013-12-03 | $62.04 | $62.88 | $62.03 | $62.56 | 1,231,600 | — | — | — | — | — |
| 2013-12-02 | $63.60 | $63.77 | $62.38 | $62.61 | 1,457,000 | — | — | — | — | — |
| 2013-11-29 | $63.21 | $64.20 | $63.20 | $63.69 | 1,056,500 | — | — | — | — | — |
| 2013-11-27 | $62.55 | $63.86 | $62.55 | $63.30 | 1,537,800 | — | — | — | — | — |
| 2013-11-26 | $61.18 | $62.80 | $61.16 | $62.33 | 1,954,800 | — | — | — | — | — |
| 2013-11-25 | $62.21 | $62.55 | $61.30 | $61.39 | 1,559,300 | — | — | — | — | — |
| 2013-11-22 | $62.71 | $62.71 | $61.85 | $62.05 | 1,882,900 | — | — | — | — | — |
| 2013-11-21 | $61.12 | $62.66 | $61.11 | $62.59 | 2,023,400 | — | — | — | — | — |
| 2013-11-20 | $61.48 | $62.30 | $60.71 | $61.11 | 2,716,100 | — | — | — | — | — |
| 2013-11-19 | $60.76 | $61.17 | $60.21 | $60.70 | 2,005,200 | — | — | — | $0.15 | — |
| 2013-11-18 | $61.24 | $62.00 | $60.89 | $61.05 | 2,053,400 | — | — | — | — | — |
| 2013-11-15 | $61.23 | $61.49 | $60.84 | $61.19 | 1,783,100 | — | — | — | — | — |
| 2013-11-14 | $61.65 | $61.75 | $60.62 | $61.04 | 1,828,400 | — | — | — | — | — |
| 2013-11-13 | $61.68 | $61.81 | $61.15 | $61.72 | 1,980,700 | — | — | — | — | — |
| 2013-11-12 | $61.31 | $62.06 | $60.57 | $62.02 | 2,357,600 | — | — | — | — | — |
| 2013-11-11 | $59.61 | $61.33 | $59.12 | $61.25 | 2,417,300 | — | — | — | — | — |
| 2013-11-08 | $59.16 | $60.69 | $59.10 | $59.88 | 2,491,700 | — | — | — | — | — |
| 2013-11-07 | $59.82 | $60.49 | $58.10 | $58.91 | 3,106,300 | — | — | — | — | — |
| 2013-11-06 | $59.57 | $59.95 | $59.15 | $59.81 | 2,665,600 | — | — | — | — | — |
| 2013-11-05 | $60.07 | $60.32 | $59.27 | $59.58 | 3,593,100 | — | — | — | — | — |
| 2013-11-04 | $60.08 | $60.88 | $59.29 | $60.24 | 3,588,500 | — | — | — | — | — |
| 2013-11-01 | $58.98 | $60.19 | $58.21 | $60.11 | 5,497,600 | — | — | — | — | — |
| 2013-10-31 | $58.61 | $59.89 | $57.63 | $58.97 | 16,006,300 | — | — | — | — | — |
| 2013-10-30 | $50.80 | $51.00 | $49.73 | $49.96 | 7,170,700 | — | — | — | — | — |
| 2013-10-29 | $50.16 | $50.88 | $50.05 | $50.68 | 3,729,200 | — | — | — | — | — |
| 2013-10-28 | $50.53 | $50.86 | $49.80 | $49.93 | 3,029,600 | — | — | — | — | — |
| 2013-10-25 | $50.83 | $51.21 | $50.12 | $50.45 | 1,826,900 | — | — | — | — | — |
| 2013-10-24 | $48.90 | $50.55 | $48.53 | $50.50 | 3,085,200 | — | — | — | — | — |
| 2013-10-23 | $49.42 | $50.20 | $48.99 | $49.20 | 4,201,300 | — | — | — | — | — |
| 2013-10-22 | $48.47 | $49.07 | $48.13 | $48.91 | 3,625,800 | — | — | — | — | — |
| 2013-10-21 | $48.45 | $48.66 | $47.95 | $48.19 | 2,959,700 | — | — | — | — | — |
| 2013-10-18 | $48.39 | $48.96 | $47.91 | $48.43 | 2,981,200 | — | — | — | — | — |
| 2013-10-17 | $47.70 | $48.33 | $47.42 | $48.21 | 2,747,700 | — | — | — | — | — |
| 2013-10-16 | $48.34 | $48.62 | $47.67 | $47.90 | 3,651,900 | — | — | — | — | — |
| 2013-10-15 | $48.41 | $48.50 | $47.49 | $47.89 | 6,077,200 | — | — | — | — | — |
| 2013-10-14 | $49.75 | $49.83 | $47.26 | $48.51 | 13,257,700 | — | — | — | — | — |
| 2013-10-11 | $51.32 | $51.95 | $51.03 | $51.73 | 2,269,500 | — | — | — | — | — |
| 2013-10-10 | $50.63 | $51.69 | $50.58 | $51.39 | 2,664,600 | — | — | — | — | — |
| 2013-10-09 | $50.62 | $50.69 | $48.85 | $49.99 | 4,059,700 | — | — | — | — | — |
| 2013-10-08 | $51.67 | $51.95 | $49.71 | $50.63 | 4,302,300 | — | — | — | — | — |
| 2013-10-07 | $51.39 | $52.31 | $51.13 | $51.77 | 2,288,900 | — | — | — | — | — |
| 2013-10-04 | $52.07 | $52.26 | $51.48 | $51.67 | 3,586,900 | — | — | — | — | — |
| 2013-10-03 | $53.40 | $53.80 | $52.06 | $52.15 | 2,173,300 | — | — | — | — | — |
| 2013-10-02 | $52.51 | $54.12 | $52.50 | $53.46 | 3,287,200 | — | — | — | — | — |
| 2013-10-01 | $51.69 | $52.89 | $51.69 | $52.86 | 2,179,200 | — | — | — | — | — |
| 2013-09-30 | $51.54 | $52.34 | $51.42 | $51.81 | 2,621,800 | — | — | — | — | — |
| 2013-09-27 | $51.84 | $52.30 | $51.25 | $52.21 | 2,880,600 | — | — | — | — | — |
| 2013-09-26 | $51.66 | $52.45 | $51.12 | $52.02 | 2,012,200 | — | — | — | — | — |
| 2013-09-25 | $52.48 | $52.53 | $51.50 | $51.59 | 1,788,200 | — | — | — | — | — |
| 2013-09-24 | $51.77 | $52.44 | $51.39 | $52.19 | 3,012,100 | — | — | — | — | — |
| 2013-09-23 | $52.64 | $53.17 | $51.81 | $51.86 | 2,802,100 | — | — | — | — | — |
| 2013-09-20 | $53.30 | $54.03 | $52.79 | $52.82 | 6,033,000 | — | — | — | — | — |
| 2013-09-19 | $53.65 | $53.82 | $52.67 | $53.12 | 3,515,200 | — | — | — | — | — |
| 2013-09-18 | $52.13 | $53.59 | $51.53 | $53.47 | 4,296,000 | — | — | — | — | — |
| 2013-09-17 | $52.75 | $53.66 | $52.24 | $52.26 | 3,860,100 | — | — | — | — | — |
| 2013-09-16 | $51.82 | $52.84 | $51.77 | $52.42 | 4,292,300 | — | — | — | — | — |
| 2013-09-13 | $51.21 | $51.45 | $50.71 | $51.19 | 2,190,500 | — | — | — | — | — |
| 2013-09-12 | $52.04 | $52.50 | $51.06 | $51.18 | 3,606,900 | — | — | — | — | — |
| 2013-09-11 | $51.55 | $52.50 | $51.50 | $52.09 | 3,976,400 | — | — | — | — | — |
| 2013-09-10 | $50.83 | $52.49 | $50.83 | $51.84 | 4,634,600 | — | — | — | — | — |
| 2013-09-09 | $50.76 | $51.55 | $50.53 | $50.64 | 5,147,900 | — | — | — | — | — |
| 2013-09-06 | $48.43 | $50.09 | $48.17 | $49.68 | 4,194,100 | — | — | — | — | — |
| 2013-09-05 | $48.91 | $49.13 | $48.01 | $48.18 | 2,585,700 | — | — | — | — | — |
| 2013-09-04 | $47.42 | $49.12 | $47.34 | $48.91 | 3,431,600 | — | — | — | — | — |
| 2013-09-03 | $47.40 | $47.83 | $47.01 | $47.27 | 2,171,900 | — | — | — | — | — |
| 2013-08-30 | $47.09 | $47.70 | $46.68 | $46.76 | 1,775,600 | — | — | — | — | — |
| 2013-08-29 | $46.73 | $47.75 | $46.72 | $47.09 | 1,781,300 | — | — | — | — | — |
| 2013-08-28 | $47.02 | $47.40 | $46.68 | $47.00 | 2,330,600 | — | — | — | — | — |
| 2013-08-27 | $46.64 | $47.70 | $46.63 | $46.96 | 3,416,900 | — | — | — | — | — |
| 2013-08-26 | $48.80 | $48.85 | $47.06 | $47.20 | 4,206,700 | — | — | — | $0.15 | — |
| 2013-08-23 | $49.85 | $51.31 | $48.77 | $48.84 | 10,149,100 | — | — | — | — | — |
| 2013-08-22 | $45.95 | $46.57 | $45.88 | $46.47 | 2,093,800 | — | — | — | — | — |
| 2013-08-21 | $47.50 | $47.52 | $45.69 | $45.70 | 5,322,300 | — | — | — | — | — |
| 2013-08-20 | $46.64 | $47.79 | $46.28 | $47.60 | 1,940,800 | — | — | — | — | — |
| 2013-08-19 | $47.20 | $47.34 | $46.78 | $46.84 | 1,737,200 | — | — | — | — | — |
| 2013-08-16 | $47.59 | $48.10 | $47.19 | $47.39 | 2,785,700 | — | — | — | — | — |
| 2013-08-15 | $48.38 | $48.69 | $47.26 | $47.77 | 4,104,600 | — | — | — | — | — |
| 2013-08-14 | $49.37 | $49.67 | $48.76 | $48.79 | 3,839,200 | — | — | — | — | — |
| 2013-08-13 | $49.93 | $49.98 | $49.16 | $49.38 | 2,169,100 | — | — | — | — | — |
| 2013-08-12 | $50.61 | $50.85 | $49.59 | $49.67 | 3,352,700 | — | — | — | — | — |
| 2013-08-09 | $51.30 | $51.69 | $50.08 | $50.68 | 3,152,800 | — | — | — | — | — |
| 2013-08-08 | $51.18 | $51.39 | $50.42 | $50.90 | 3,231,000 | — | — | — | — | — |
| 2013-08-07 | $50.76 | $50.96 | $49.45 | $50.80 | 5,061,800 | — | — | — | — | — |
| 2013-08-06 | $50.66 | $52.17 | $50.40 | $50.97 | 9,019,900 | — | — | — | — | — |
| 2013-08-05 | $48.35 | $49.95 | $48.01 | $49.69 | 6,839,200 | — | — | — | — | — |
| 2013-08-02 | $47.25 | $48.18 | $47.06 | $48.17 | 4,207,000 | — | — | — | — | — |
| 2013-08-01 | $47.60 | $47.85 | $47.12 | $47.20 | 3,755,700 | — | — | — | — | — |
| 2013-07-31 | $47.75 | $48.22 | $47.02 | $47.13 | 5,098,200 | — | — | — | — | — |
| 2013-07-30 | $46.25 | $47.69 | $45.80 | $47.49 | 8,095,900 | — | — | — | — | — |
| 2013-07-29 | $47.98 | $48.16 | $45.75 | $46.03 | 12,644,800 | — | — | — | — | — |
| 2013-07-26 | $50.00 | $50.90 | $47.09 | $47.20 | 28,259,700 | — | — | — | — | — |
| 2013-07-25 | $64.47 | $65.95 | $63.72 | $65.00 | 9,929,800 | — | — | — | — | — |
| 2013-07-24 | $64.13 | $64.64 | $63.45 | $63.78 | 2,650,800 | — | — | — | — | — |
| 2013-07-23 | $64.34 | $64.77 | $63.63 | $63.78 | 3,565,600 | — | — | — | — | — |
| 2013-07-22 | $64.93 | $64.93 | $63.62 | $63.95 | 1,855,400 | — | — | — | — | — |
| 2013-07-19 | $65.49 | $65.49 | $64.13 | $64.43 | 2,876,100 | — | — | — | — | — |
| 2013-07-18 | $64.85 | $66.14 | $64.85 | $65.52 | 1,621,300 | — | — | — | — | — |
| 2013-07-17 | $64.21 | $65.31 | $64.21 | $65.10 | 1,438,000 | — | — | — | — | — |
| 2013-07-16 | $64.51 | $65.34 | $63.95 | $64.50 | 2,592,600 | — | — | — | — | — |
| 2013-07-15 | $63.75 | $64.39 | $63.23 | $64.34 | 1,097,500 | — | — | — | — | — |
| 2013-07-12 | $63.24 | $63.94 | $62.97 | $63.75 | 1,465,300 | — | — | — | — | — |
| 2013-07-11 | $63.81 | $63.99 | $62.54 | $63.08 | 2,272,800 | — | — | — | — | — |
| 2013-07-10 | $62.72 | $63.22 | $62.28 | $63.22 | 1,290,700 | — | — | — | — | — |
| 2013-07-09 | $63.09 | $63.32 | $62.64 | $63.02 | 1,951,500 | — | — | — | — | — |
| 2013-07-08 | $63.02 | $63.47 | $62.00 | $62.40 | 1,868,400 | — | — | — | — | — |
| 2013-07-05 | $62.46 | $62.92 | $61.71 | $62.88 | 937,600 | — | — | — | — | — |
| 2013-07-03 | $61.18 | $62.04 | $61.17 | $61.68 | 911,300 | — | — | — | — | — |
| 2013-07-02 | $62.11 | $62.53 | $61.09 | $61.69 | 1,552,100 | — | — | — | — | — |
| 2013-07-01 | $60.32 | $62.54 | $60.08 | $62.11 | 2,870,000 | — | — | — | — | — |
| 2013-06-28 | $59.44 | $60.72 | $59.03 | $60.15 | 4,310,100 | — | — | — | — | — |
| 2013-06-27 | $58.22 | $60.09 | $58.22 | $59.92 | 2,147,600 | — | — | — | — | — |
| 2013-06-26 | $57.76 | $58.01 | $57.40 | $57.91 | 1,679,100 | — | — | — | — | — |
| 2013-06-25 | $57.59 | $58.05 | $56.73 | $57.12 | 1,660,800 | — | — | — | — | — |
| 2013-06-24 | $58.42 | $58.61 | $56.06 | $56.99 | 3,027,600 | — | — | — | — | — |
| 2013-06-21 | $59.99 | $60.24 | $58.53 | $58.83 | 3,060,400 | — | — | — | — | — |
| 2013-06-20 | $59.78 | $60.51 | $59.49 | $59.70 | 2,097,800 | — | — | — | — | — |
| 2013-06-19 | $61.00 | $61.08 | $59.81 | $60.49 | 2,607,600 | — | — | — | — | — |
| 2013-06-18 | $59.32 | $60.95 | $59.26 | $60.64 | 3,047,200 | — | — | — | — | — |
| 2013-06-17 | $58.34 | $59.19 | $58.08 | $59.13 | 1,832,200 | — | — | — | — | — |
| 2013-06-14 | $58.00 | $58.76 | $57.49 | $58.01 | 2,718,300 | — | — | — | — | — |
| 2013-06-13 | $56.27 | $58.30 | $56.11 | $58.15 | 2,150,000 | — | — | — | — | — |
| 2013-06-12 | $56.23 | $57.27 | $56.23 | $56.37 | 2,479,000 | — | — | — | — | — |
| 2013-06-11 | $56.04 | $56.84 | $55.72 | $55.84 | 1,105,100 | — | — | — | — | — |
| 2013-06-10 | $55.86 | $57.06 | $55.86 | $56.74 | 1,343,500 | — | — | — | — | — |
| 2013-06-07 | $55.86 | $56.20 | $55.37 | $55.84 | 1,774,600 | — | — | — | — | — |
| 2013-06-06 | $55.07 | $55.70 | $54.39 | $55.60 | 2,059,000 | — | — | — | — | — |
| 2013-06-05 | $56.01 | $56.18 | $54.78 | $54.96 | 2,432,700 | — | — | — | — | — |
| 2013-06-04 | $57.09 | $57.46 | $55.74 | $56.13 | 2,595,600 | — | — | — | — | — |
| 2013-06-03 | $57.52 | $58.15 | $56.97 | $57.51 | 2,316,600 | — | — | — | — | — |
| 2013-05-31 | $57.34 | $58.06 | $57.25 | $57.51 | 1,968,700 | — | — | — | — | — |
| 2013-05-30 | $57.43 | $58.50 | $57.36 | $57.49 | 2,126,600 | — | — | — | — | — |
| 2013-05-29 | $58.57 | $59.13 | $57.43 | $57.46 | 1,932,000 | — | — | — | — | — |
| 2013-05-28 | $59.69 | $60.10 | $58.86 | $58.97 | 2,488,600 | — | — | — | $0.13 | — |
| 2013-05-24 | $57.70 | $59.12 | $57.68 | $59.04 | 1,719,900 | — | — | — | — | — |
| 2013-05-23 | $57.13 | $58.56 | $56.91 | $58.21 | 3,630,600 | — | — | — | — | — |
| 2013-05-22 | $58.01 | $58.26 | $57.25 | $57.68 | 4,652,900 | — | — | — | — | — |
| 2013-05-21 | $57.83 | $58.45 | $57.60 | $58.01 | 2,775,400 | — | — | — | — | — |
| 2013-05-20 | $58.66 | $58.80 | $57.17 | $58.00 | 4,061,000 | — | — | — | — | — |
| 2013-05-17 | $58.49 | $58.93 | $57.36 | $58.10 | 3,775,600 | — | — | — | — | — |
| 2013-05-16 | $60.25 | $60.55 | $57.85 | $57.90 | 4,312,400 | — | — | — | — | — |
| 2013-05-15 | $60.60 | $61.51 | $60.29 | $60.73 | 3,404,100 | — | — | — | — | — |
| 2013-05-14 | $59.67 | $60.83 | $59.60 | $60.76 | 3,780,700 | — | — | — | — | — |
| 2013-05-13 | $58.48 | $59.57 | $58.21 | $59.43 | 2,672,400 | — | — | — | — | — |
| 2013-05-10 | $56.40 | $59.15 | $56.26 | $58.87 | 5,054,700 | — | — | — | — | — |
| 2013-05-09 | $57.32 | $57.68 | $55.50 | $55.97 | 4,438,300 | — | — | — | — | — |
| 2013-05-08 | $57.13 | $58.05 | $56.85 | $57.18 | 3,387,200 | — | — | — | — | — |
| 2013-05-07 | $58.48 | $58.66 | $56.95 | $57.07 | 3,966,700 | — | — | — | — | — |
| 2013-05-06 | $58.96 | $59.43 | $58.14 | $58.29 | 2,665,300 | — | — | — | — | — |
| 2013-05-03 | $57.30 | $59.38 | $57.11 | $59.00 | 3,871,200 | — | — | — | — | — |
| 2013-05-02 | $55.56 | $57.13 | $55.34 | $56.77 | 3,943,800 | — | — | — | — | — |
| 2013-05-01 | $55.97 | $55.97 | $54.65 | $55.10 | 2,722,900 | — | — | — | — | — |
| 2013-04-30 | $55.77 | $57.16 | $55.57 | $55.84 | 4,115,000 | — | — | — | — | — |
| 2013-04-29 | $58.73 | $58.97 | $55.75 | $56.06 | 6,415,000 | — | — | — | — | — |
| 2013-04-26 | $61.51 | $61.90 | $58.08 | $58.56 | 8,904,800 | — | — | — | — | — |
| 2013-04-25 | $64.67 | $65.22 | $64.40 | $64.97 | 4,795,700 | — | — | — | — | — |
| 2013-04-24 | $64.20 | $64.96 | $63.46 | $64.18 | 1,489,200 | — | — | — | — | — |
| 2013-04-23 | $63.75 | $64.40 | $63.26 | $64.20 | 2,022,200 | — | — | — | — | — |
| 2013-04-22 | $61.77 | $63.65 | $61.38 | $63.34 | 2,598,000 | — | — | — | — | — |
| 2013-04-19 | $60.46 | $62.34 | $60.16 | $61.67 | 2,515,500 | — | — | — | — | — |
| 2013-04-18 | $61.96 | $62.43 | $60.25 | $60.50 | 1,580,000 | — | — | — | — | — |
| 2013-04-17 | $62.30 | $62.88 | $61.10 | $61.77 | 2,059,900 | — | — | — | — | — |
| 2013-04-16 | $61.85 | $63.36 | $61.82 | $63.13 | 1,634,200 | — | — | — | — | — |
| 2013-04-15 | $63.89 | $64.31 | $61.30 | $61.46 | 2,176,500 | — | — | — | — | — |
| 2013-04-12 | $64.70 | $65.15 | $63.97 | $64.43 | 1,134,700 | — | — | — | — | — |
| 2013-04-11 | $64.35 | $65.39 | $64.06 | $65.01 | 2,052,500 | — | — | — | — | — |
| 2013-04-10 | $62.87 | $64.35 | $62.71 | $64.35 | 1,476,800 | — | — | — | — | — |
| 2013-04-09 | $62.27 | $62.68 | $61.48 | $62.43 | 1,284,000 | — | — | — | — | — |
| 2013-04-08 | $61.47 | $62.35 | $61.15 | $62.32 | 1,270,200 | — | — | — | — | — |
| 2013-04-05 | $60.03 | $61.64 | $59.71 | $61.62 | 1,364,600 | — | — | — | — | — |
| 2013-04-04 | $60.74 | $61.75 | $60.07 | $61.18 | 1,263,200 | — | — | — | — | — |
| 2013-04-03 | $61.82 | $61.87 | $60.68 | $60.80 | 2,498,600 | — | — | — | — | — |
| 2013-04-02 | $61.13 | $62.37 | $60.61 | $61.87 | 3,091,400 | — | — | — | — | — |
| 2013-04-01 | $60.49 | $60.91 | $59.82 | $60.50 | 3,274,500 | — | — | — | — | — |
| 2013-03-28 | $60.92 | $60.92 | $59.50 | $60.02 | 2,732,400 | — | — | — | — | — |
| 2013-03-27 | $61.47 | $61.68 | $60.76 | $60.90 | 2,602,500 | — | — | — | — | — |
| 2013-03-26 | $62.78 | $63.45 | $61.88 | $62.09 | 2,001,100 | — | — | — | — | — |
| 2013-03-25 | $63.19 | $63.65 | $61.96 | $62.38 | 1,267,600 | — | — | — | — | — |
| 2013-03-22 | $62.39 | $63.06 | $61.78 | $62.94 | 1,945,000 | — | — | — | — | — |
| 2013-03-21 | $62.79 | $63.61 | $61.63 | $61.93 | 1,846,000 | — | — | — | — | — |
| 2013-03-20 | $63.35 | $63.51 | $62.79 | $63.28 | 1,798,100 | — | — | — | — | — |
| 2013-03-19 | $64.78 | $64.86 | $61.43 | $62.65 | 2,878,400 | — | — | — | — | — |
| 2013-03-18 | $65.32 | $65.61 | $64.32 | $64.44 | 1,494,900 | — | — | — | — | — |
| 2013-03-15 | $66.09 | $66.83 | $65.65 | $66.22 | 1,676,500 | — | — | — | — | — |
| 2013-03-14 | $65.75 | $66.50 | $65.66 | $66.35 | 1,304,200 | — | — | — | — | — |
| 2013-03-13 | $65.14 | $66.10 | $64.35 | $65.75 | 1,499,400 | — | — | — | — | — |
| 2013-03-12 | $64.75 | $66.00 | $64.51 | $64.97 | 1,752,900 | — | — | — | — | — |
| 2013-03-11 | $64.42 | $65.05 | $63.93 | $64.98 | 1,770,300 | — | — | — | — | — |
| 2013-03-08 | $64.81 | $65.00 | $63.71 | $64.72 | 1,561,800 | — | — | — | — | — |
| 2013-03-07 | $64.80 | $65.41 | $64.20 | $64.32 | 1,279,400 | — | — | — | $0.13 | — |
| 2013-03-06 | $65.89 | $66.10 | $64.59 | $64.95 | 1,731,100 | — | — | — | — | — |
| 2013-03-05 | $64.99 | $66.22 | $64.82 | $65.91 | 3,362,900 | — | — | — | — | — |
| 2013-03-04 | $63.20 | $64.51 | $63.12 | $64.42 | 2,172,500 | — | — | — | — | — |
| 2013-03-01 | $63.50 | $64.15 | $62.86 | $63.74 | 1,788,800 | — | — | — | — | — |
| 2013-02-28 | $63.93 | $64.54 | $63.19 | $63.90 | 2,806,500 | — | — | — | — | — |
| 2013-02-27 | $63.41 | $64.92 | $62.11 | $64.18 | 2,052,100 | — | — | — | — | — |
| 2013-02-26 | $62.28 | $63.12 | $61.49 | $62.82 | 2,227,100 | — | — | — | — | — |
| 2013-02-25 | $64.66 | $64.92 | $62.03 | $62.14 | 2,079,000 | — | — | — | — | — |
| 2013-02-22 | $63.86 | $64.64 | $63.79 | $64.49 | 2,044,900 | — | — | — | — | — |
| 2013-02-21 | $63.27 | $63.90 | $62.69 | $63.76 | 2,904,100 | — | — | — | — | — |
| 2013-02-20 | $64.52 | $64.95 | $62.82 | $63.11 | 1,828,100 | — | — | — | — | — |
| 2013-02-19 | $64.90 | $65.13 | $64.06 | $64.42 | 1,906,700 | — | — | — | — | — |
| 2013-02-15 | $65.25 | $65.79 | $64.23 | $64.58 | 2,602,200 | — | — | — | — | — |
| 2013-02-14 | $64.98 | $65.43 | $64.51 | $65.17 | 2,404,200 | — | — | — | — | — |
| 2013-02-13 | $65.70 | $65.83 | $64.85 | $65.47 | 1,871,800 | — | — | — | — | — |
| 2013-02-12 | $64.91 | $65.92 | $64.79 | $65.55 | 2,169,500 | — | — | — | — | — |
| 2013-02-11 | $65.24 | $65.49 | $64.37 | $64.80 | 2,153,200 | — | — | — | — | — |
| 2013-02-08 | $65.50 | $66.35 | $65.16 | $65.65 | 1,791,200 | — | — | — | — | — |
| 2013-02-07 | $65.68 | $66.18 | $63.11 | $65.40 | 3,856,200 | — | — | — | — | — |
| 2013-02-06 | $66.41 | $67.94 | $65.01 | $65.70 | 8,686,100 | — | — | — | — | — |
| 2013-02-05 | $65.42 | $68.09 | $65.30 | $67.50 | 5,181,100 | — | — | — | — | — |
| 2013-02-04 | $66.49 | $66.49 | $64.82 | $65.16 | 4,664,200 | — | — | — | — | — |
| 2013-02-01 | $65.95 | $68.09 | $65.44 | $67.27 | 3,878,700 | — | — | — | — | — |
| 2013-01-31 | $65.32 | $65.50 | $64.40 | $65.25 | 2,170,000 | — | — | — | — | — |
| 2013-01-30 | $66.70 | $66.84 | $65.44 | $65.66 | 1,385,600 | — | — | — | — | — |
| 2013-01-29 | $66.68 | $66.77 | $65.34 | $66.57 | 1,595,300 | — | — | — | — | — |
| 2013-01-28 | $66.59 | $66.84 | $65.91 | $66.66 | 1,688,600 | — | — | — | — | — |
| 2013-01-25 | $63.41 | $66.86 | $63.41 | $66.49 | 2,728,000 | — | — | — | — | — |
| 2013-01-24 | $63.39 | $64.25 | $62.90 | $63.38 | 1,346,100 | — | — | — | — | — |
| 2013-01-23 | $62.16 | $62.74 | $61.73 | $62.61 | 960,700 | — | — | — | — | — |
| 2013-01-22 | $62.50 | $62.81 | $61.22 | $61.99 | 1,198,000 | — | — | — | — | — |
| 2013-01-18 | $63.12 | $63.12 | $61.99 | $62.24 | 2,375,400 | — | — | — | — | — |
| 2013-01-17 | $62.84 | $63.33 | $62.18 | $62.86 | 1,054,700 | — | — | — | — | — |
| 2013-01-16 | $64.20 | $64.20 | $62.58 | $62.69 | 1,148,300 | — | — | — | — | — |
| 2013-01-15 | $62.58 | $64.08 | $62.15 | $63.52 | 1,381,200 | — | — | — | — | — |
| 2013-01-14 | $62.61 | $63.35 | $62.00 | $62.88 | 1,227,700 | — | — | — | — | — |
| 2013-01-11 | $62.71 | $62.98 | $62.25 | $62.61 | 1,800,700 | — | — | — | — | — |
| 2013-01-10 | $64.37 | $64.49 | $62.25 | $62.77 | 1,723,400 | — | — | — | — | — |
| 2013-01-09 | $64.79 | $64.81 | $63.54 | $63.69 | 2,060,000 | — | — | — | — | — |
| 2013-01-08 | $64.43 | $64.77 | $63.90 | $64.75 | 1,882,500 | — | — | — | — | — |
| 2013-01-07 | $63.90 | $64.66 | $63.55 | $64.41 | 1,898,700 | — | — | — | — | — |
| 2013-01-04 | $62.83 | $64.69 | $62.61 | $64.46 | 1,896,400 | — | — | — | — | — |
| 2013-01-03 | $63.11 | $64.51 | $62.69 | $62.83 | 2,427,700 | — | — | — | — | — |
| 2013-01-02 | $62.61 | $63.25 | $62.15 | $63.25 | 2,146,100 | — | — | — | — | — |
| 2012-12-31 | $59.27 | $61.71 | $58.90 | $61.44 | 2,041,200 | — | — | — | — | — |
| 2012-12-28 | $59.71 | $60.30 | $59.33 | $59.36 | 1,181,300 | — | — | — | — | — |
| 2012-12-27 | $57.98 | $60.73 | $57.98 | $60.30 | 2,772,400 | — | — | — | — | — |
| 2012-12-26 | $59.75 | $59.80 | $57.84 | $57.93 | 887,500 | — | — | — | — | — |
| 2012-12-24 | $59.16 | $59.90 | $59.13 | $59.59 | 458,300 | — | — | — | — | — |
| 2012-12-21 | $60.05 | $60.60 | $59.21 | $59.59 | 2,467,000 | — | — | — | — | — |
| 2012-12-20 | $60.89 | $61.20 | $59.96 | $60.91 | 1,359,700 | — | — | — | — | — |
| 2012-12-19 | $61.70 | $61.91 | $60.73 | $60.78 | 1,645,000 | — | — | — | — | — |
| 2012-12-18 | $60.54 | $61.97 | $60.00 | $61.44 | 2,668,400 | — | — | — | — | — |
| 2012-12-17 | $59.29 | $60.72 | $59.00 | $60.66 | 2,508,100 | — | — | — | — | — |
| 2012-12-14 | $59.23 | $59.38 | $58.55 | $58.99 | 1,749,900 | — | — | — | — | — |
| 2012-12-13 | $60.11 | $60.47 | $58.40 | $59.34 | 2,801,100 | — | — | — | $0.52 | — |
| 2012-12-12 | $59.65 | $60.71 | $58.99 | $60.57 | 3,399,600 | — | — | — | — | — |
| 2012-12-11 | $59.39 | $60.35 | $58.83 | $60.00 | 4,475,700 | — | — | — | — | — |
| 2012-12-10 | $59.81 | $60.11 | $57.34 | $57.71 | 2,827,200 | — | — | — | — | — |
| 2012-12-07 | $59.89 | $60.82 | $59.75 | $59.88 | 2,640,200 | — | — | — | — | — |
| 2012-12-06 | $59.94 | $60.26 | $59.32 | $59.68 | 1,618,400 | — | — | — | — | — |
| 2012-12-05 | $60.12 | $60.62 | $59.35 | $60.09 | 1,776,900 | — | — | — | — | — |
| 2012-12-04 | $60.51 | $60.60 | $59.52 | $59.92 | 2,096,500 | — | — | — | — | — |
| 2012-12-03 | $61.93 | $61.95 | $60.65 | $60.78 | 1,799,600 | — | — | — | — | — |
| 2012-11-30 | $61.51 | $62.21 | $61.00 | $61.86 | 2,455,600 | — | — | — | — | — |
| 2012-11-29 | $61.84 | $62.80 | $61.03 | $61.59 | 1,335,600 | — | — | — | — | — |
| 2012-11-28 | $60.86 | $61.77 | $60.00 | $61.73 | 1,421,100 | — | — | — | — | — |
| 2012-11-27 | $60.98 | $61.58 | $60.10 | $60.83 | 1,760,200 | — | — | — | — | — |
| 2012-11-26 | $60.34 | $61.48 | $60.11 | $60.94 | 2,227,700 | — | — | — | — | — |
| 2012-11-23 | $60.16 | $60.65 | $59.51 | $60.59 | 840,800 | — | — | — | — | — |
| 2012-11-21 | $59.27 | $60.45 | $58.69 | $60.02 | 1,870,600 | — | — | — | — | — |
| 2012-11-20 | $59.07 | $60.16 | $58.35 | $59.29 | 1,843,100 | — | — | — | — | — |
| 2012-11-19 | $59.04 | $59.29 | $58.03 | $58.30 | 1,525,400 | — | — | — | — | — |
| 2012-11-16 | $55.78 | $58.32 | $55.62 | $58.23 | 2,480,000 | — | — | — | — | — |
| 2012-11-15 | $55.63 | $55.95 | $54.96 | $55.88 | 1,724,000 | — | — | — | — | — |
| 2012-11-14 | $57.49 | $57.75 | $55.29 | $55.47 | 1,886,100 | — | — | — | $0.13 | — |
| 2012-11-13 | $57.39 | $57.94 | $57.05 | $57.19 | 1,594,400 | — | — | — | — | — |
| 2012-11-12 | $57.91 | $58.58 | $57.22 | $57.59 | 1,431,400 | — | — | — | — | — |
| 2012-11-09 | $56.16 | $58.61 | $56.00 | $57.74 | 2,760,900 | — | — | — | — | — |
| 2012-11-08 | $59.15 | $59.41 | $57.75 | $58.19 | 2,003,300 | — | — | — | — | — |
| 2012-11-07 | $59.84 | $60.00 | $58.14 | $58.90 | 2,641,100 | — | — | — | — | — |
| 2012-11-06 | $59.80 | $60.99 | $59.80 | $60.56 | 1,994,900 | — | — | — | — | — |
| 2012-11-05 | $58.82 | $59.91 | $58.30 | $59.87 | 1,688,000 | — | — | — | — | — |
| 2012-11-02 | $60.76 | $61.38 | $59.06 | $59.07 | 2,890,700 | — | — | — | — | — |
| 2012-11-01 | $59.11 | $59.89 | $58.96 | $59.68 | 2,002,700 | — | — | — | — | — |
| 2012-10-31 | $58.31 | $60.04 | $57.88 | $59.15 | 3,290,600 | — | — | — | — | — |
| 2012-10-26 | $58.95 | $60.00 | $56.02 | $59.06 | 13,240,700 | — | — | — | — | — |
| 2012-10-25 | $52.80 | $53.01 | $50.71 | $51.25 | 6,638,000 | — | — | — | — | — |
| 2012-10-24 | $54.43 | $54.43 | $52.25 | $52.27 | 2,764,200 | — | — | — | — | — |
| 2012-10-23 | $52.05 | $54.22 | $51.62 | $53.69 | 2,945,800 | — | — | — | — | — |
| 2012-10-22 | $52.23 | $53.41 | $51.88 | $52.36 | 2,440,100 | — | — | — | — | — |
| 2012-10-19 | $54.15 | $54.15 | $51.41 | $52.10 | 4,278,300 | — | — | — | — | — |
| 2012-10-18 | $54.20 | $55.72 | $53.61 | $54.28 | 3,845,100 | — | — | — | — | — |
| 2012-10-17 | $54.54 | $55.23 | $54.09 | $54.33 | 1,747,300 | — | — | — | — | — |
| 2012-10-16 | $54.61 | $55.02 | $54.10 | $54.66 | 1,655,800 | — | — | — | — | — |
| 2012-10-15 | $54.49 | $54.57 | $53.67 | $54.49 | 1,518,700 | — | — | — | — | — |
| 2012-10-12 | $53.58 | $54.54 | $53.31 | $54.25 | 1,801,100 | — | — | — | — | — |
| 2012-10-11 | $55.75 | $55.75 | $53.33 | $54.25 | 4,186,500 | — | — | — | — | — |
| 2012-10-10 | $55.47 | $56.14 | $55.12 | $55.28 | 3,508,700 | — | — | — | — | — |
| 2012-10-09 | $56.63 | $56.77 | $55.02 | $55.48 | 2,825,600 | — | — | — | — | — |
| 2012-10-08 | $57.80 | $58.06 | $56.35 | $56.80 | 1,880,600 | — | — | — | — | — |
| 2012-10-05 | $59.47 | $59.90 | $57.45 | $57.60 | 1,731,100 | — | — | — | — | — |
| 2012-10-04 | $58.62 | $59.42 | $58.09 | $58.52 | 2,108,600 | — | — | — | — | — |
| 2012-10-03 | $56.99 | $58.49 | $56.99 | $58.35 | 2,506,400 | — | — | — | — | — |
| 2012-10-02 | $57.35 | $57.77 | $56.17 | $56.67 | 2,357,600 | — | — | — | — | — |
| 2012-10-01 | $57.87 | $58.30 | $56.76 | $56.94 | 1,788,100 | — | — | — | — | — |
| 2012-09-28 | $58.10 | $58.59 | $57.48 | $57.84 | 2,332,700 | — | — | — | — | — |
| 2012-09-27 | $57.82 | $58.62 | $57.51 | $58.22 | 1,149,200 | — | — | — | — | — |
| 2012-09-26 | $58.20 | $58.48 | $57.03 | $57.65 | 1,992,500 | — | — | — | — | — |
| 2012-09-25 | $58.00 | $59.00 | $57.95 | $58.14 | 2,406,400 | — | — | — | — | — |
| 2012-09-24 | $58.76 | $59.00 | $57.57 | $58.56 | 3,197,000 | — | — | — | — | — |
| 2012-09-21 | $58.98 | $60.29 | $58.93 | $59.37 | 5,994,300 | — | — | — | — | — |
| 2012-09-20 | $55.89 | $57.18 | $55.70 | $57.09 | 2,290,200 | — | — | — | — | — |
| 2012-09-19 | $54.81 | $56.37 | $54.71 | $56.16 | 2,779,800 | — | — | — | — | — |
| 2012-09-18 | $55.09 | $55.50 | $54.45 | $54.81 | 1,408,500 | — | — | — | — | — |
| 2012-09-17 | $55.63 | $55.79 | $54.41 | $54.99 | 2,112,600 | — | — | — | — | — |
| 2012-09-14 | $55.59 | $57.00 | $55.57 | $55.88 | 2,431,500 | — | — | — | — | — |
| 2012-09-13 | $54.02 | $55.82 | $53.55 | $55.57 | 2,754,400 | — | — | — | — | — |
| 2012-09-12 | $54.00 | $55.06 | $53.74 | $54.22 | 2,732,000 | — | — | — | — | — |
| 2012-09-11 | $52.59 | $54.00 | $52.03 | $53.79 | 3,875,500 | — | — | — | — | — |
| 2012-09-10 | $53.89 | $54.24 | $52.70 | $52.75 | 2,576,100 | — | — | — | — | — |
| 2012-09-07 | $53.63 | $54.35 | $53.40 | $54.11 | 2,445,500 | — | — | — | — | — |
| 2012-09-06 | $52.55 | $54.09 | $52.33 | $53.38 | 2,631,200 | — | — | — | — | — |
| 2012-09-05 | $51.66 | $52.39 | $51.07 | $52.10 | 1,816,000 | — | — | — | — | — |
| 2012-09-04 | $51.36 | $52.39 | $51.05 | $51.99 | 1,840,500 | — | — | — | — | — |
| 2012-08-31 | $51.97 | $52.11 | $50.47 | $51.36 | 2,960,800 | — | — | — | — | — |
| 2012-08-30 | $52.57 | $52.86 | $51.44 | $51.48 | 1,592,600 | — | — | — | — | — |
| 2012-08-29 | $52.86 | $53.28 | $52.21 | $52.86 | 1,357,800 | — | — | — | — | — |
| 2012-08-28 | $52.26 | $53.15 | $52.08 | $52.88 | 1,987,000 | — | — | — | — | — |
| 2012-08-27 | $53.07 | $53.36 | $51.84 | $52.18 | 2,056,300 | — | — | — | — | — |
| 2012-08-24 | $52.02 | $53.68 | $51.64 | $53.06 | 2,978,400 | — | — | — | $0.13 | — |
| 2012-08-23 | $51.50 | $52.49 | $51.00 | $52.42 | 3,071,200 | — | — | — | — | — |
| 2012-08-22 | $51.36 | $51.87 | $50.66 | $51.72 | 2,110,100 | — | — | — | — | — |
| 2012-08-21 | $52.35 | $52.81 | $51.33 | $51.61 | 2,568,100 | — | — | — | — | — |
| 2012-08-20 | $51.50 | $52.68 | $50.99 | $52.44 | 3,610,400 | — | — | — | — | — |
| 2012-08-17 | $52.36 | $53.55 | $51.53 | $51.62 | 3,233,000 | — | — | — | — | — |
| 2012-08-16 | $52.67 | $52.83 | $51.84 | $52.22 | 3,297,800 | — | — | — | — | — |
| 2012-08-15 | $52.45 | $53.36 | $51.97 | $52.91 | 2,329,900 | — | — | — | — | — |
| 2012-08-14 | $53.29 | $53.60 | $52.12 | $52.31 | 3,274,300 | — | — | — | — | — |
| 2012-08-13 | $55.02 | $55.03 | $53.08 | $53.83 | 3,130,300 | — | — | — | — | — |
| 2012-08-10 | $55.92 | $55.99 | $53.56 | $54.44 | 3,323,300 | — | — | — | — | — |
| 2012-08-09 | $56.29 | $56.78 | $55.76 | $55.96 | 2,093,200 | — | — | — | — | — |
| 2012-08-08 | $56.63 | $58.15 | $54.63 | $56.14 | 7,823,300 | — | — | — | — | — |
| 2012-08-07 | $58.79 | $59.50 | $58.44 | $58.87 | 4,809,700 | — | — | — | — | — |
| 2012-08-06 | $57.77 | $58.61 | $57.17 | $58.42 | 2,459,400 | — | — | — | — | — |
| 2012-08-03 | $57.21 | $58.80 | $57.01 | $57.45 | 2,925,100 | — | — | — | — | — |
| 2012-08-02 | $56.05 | $56.95 | $55.48 | $56.80 | 2,017,100 | — | — | — | — | — |
| 2012-08-01 | $57.35 | $57.40 | $56.03 | $56.40 | 2,297,600 | — | — | — | — | — |
| 2012-07-31 | $55.64 | $57.49 | $55.25 | $56.99 | 4,443,600 | — | — | — | — | — |
| 2012-07-30 | $54.90 | $56.68 | $54.67 | $56.12 | 5,272,400 | — | — | — | — | — |
| 2012-07-27 | $53.68 | $58.40 | $53.66 | $54.90 | 17,453,800 | — | — | — | — | — |
| 2012-07-26 | $45.09 | $45.94 | $43.56 | $45.71 | 6,510,900 | — | — | — | — | — |
| 2012-07-25 | $45.67 | $46.41 | $43.75 | $44.25 | 5,102,800 | — | — | — | — | — |
| 2012-07-24 | $46.52 | $47.08 | $45.82 | $46.32 | 3,246,900 | — | — | — | — | — |
| 2012-07-23 | $46.19 | $46.63 | $44.70 | $46.38 | 2,791,100 | — | — | — | — | — |
| 2012-07-20 | $47.41 | $47.82 | $46.66 | $47.10 | 2,454,000 | — | — | — | — | — |
| 2012-07-19 | $46.69 | $48.79 | $46.47 | $47.56 | 3,406,500 | — | — | — | — | — |
| 2012-07-18 | $45.28 | $46.80 | $45.08 | $46.55 | 2,860,600 | — | — | — | — | — |
| 2012-07-17 | $45.70 | $46.45 | $44.62 | $45.93 | 2,762,500 | — | — | — | — | — |
| 2012-07-16 | $45.37 | $45.80 | $44.51 | $45.22 | 2,686,500 | — | — | — | — | — |
| 2012-07-13 | $44.31 | $45.91 | $43.44 | $45.67 | 2,832,000 | — | — | — | — | — |
| 2012-07-12 | $44.99 | $45.12 | $43.60 | $44.06 | 4,371,100 | — | — | — | — | — |
| 2012-07-11 | $45.85 | $46.23 | $45.09 | $45.61 | 2,343,100 | — | — | — | — | — |
| 2012-07-10 | $48.01 | $48.58 | $45.29 | $45.72 | 4,956,700 | — | — | — | — | — |
| 2012-07-09 | $47.76 | $47.86 | $47.04 | $47.47 | 1,833,000 | — | — | — | — | — |
| 2012-07-06 | $48.15 | $48.70 | $47.02 | $47.72 | 2,075,100 | — | — | — | — | — |
| 2012-07-05 | $48.43 | $49.23 | $48.31 | $48.33 | 2,021,200 | — | — | — | — | — |
| 2012-07-03 | $49.10 | $49.36 | $48.04 | $48.67 | 1,690,600 | — | — | — | — | — |
| 2012-07-02 | $48.22 | $49.52 | $48.08 | $49.19 | 3,527,000 | — | — | — | — | — |
| 2012-06-29 | $47.40 | $48.52 | $47.26 | $48.07 | 3,498,900 | — | — | — | — | — |
| 2012-06-28 | $46.19 | $46.35 | $44.64 | $46.21 | 2,552,500 | — | — | — | — | — |
| 2012-06-27 | $46.72 | $47.44 | $46.07 | $46.61 | 2,287,300 | — | — | — | — | — |
| 2012-06-26 | $46.50 | $47.09 | $45.94 | $46.40 | 2,548,600 | — | — | — | — | — |
| 2012-06-25 | $47.86 | $47.86 | $46.06 | $46.25 | 3,010,000 | — | — | — | — | — |
| 2012-06-22 | $47.70 | $48.38 | $47.63 | $48.03 | 4,121,400 | — | — | — | — | — |
| 2012-06-21 | $48.14 | $48.81 | $47.58 | $47.83 | 3,601,600 | — | — | — | — | — |
| 2012-06-20 | $48.56 | $48.94 | $46.62 | $47.95 | 5,161,900 | — | — | — | — | — |
| 2012-06-19 | $48.70 | $49.63 | $48.20 | $48.49 | 6,189,700 | — | — | — | — | — |
| 2012-06-18 | $49.95 | $50.66 | $49.44 | $49.96 | 4,508,200 | — | — | — | — | — |
| 2012-06-15 | $47.53 | $50.23 | $47.31 | $50.05 | 6,173,200 | — | — | — | — | — |
| 2012-06-14 | $47.44 | $47.75 | $46.87 | $47.53 | 3,302,200 | — | — | — | — | — |
| 2012-06-13 | $47.56 | $47.99 | $46.54 | $47.43 | 6,496,000 | — | — | — | — | — |
| 2012-06-12 | $48.25 | $49.12 | $47.91 | $48.73 | 3,528,300 | — | — | — | — | — |
| 2012-06-11 | $48.50 | $48.79 | $47.52 | $48.02 | 3,979,000 | — | — | — | — | — |
| 2012-06-08 | $46.25 | $48.06 | $45.85 | $47.85 | 3,687,500 | — | — | — | — | — |
| 2012-06-07 | $47.40 | $47.78 | $45.93 | $46.03 | 3,461,600 | — | — | — | — | — |
| 2012-06-06 | $45.59 | $46.96 | $45.54 | $46.69 | 2,392,100 | — | — | — | — | — |
| 2012-06-05 | $44.58 | $45.42 | $44.28 | $45.18 | 2,754,700 | — | — | — | — | — |
| 2012-06-04 | $44.64 | $45.43 | $43.91 | $44.93 | 3,682,600 | — | — | — | — | — |
| 2012-06-01 | $45.17 | $45.87 | $43.95 | $44.65 | 4,992,000 | — | — | — | — | — |
| 2012-05-31 | $45.36 | $46.49 | $44.59 | $45.89 | 5,920,100 | — | — | — | — | — |
| 2012-05-30 | $45.03 | $46.34 | $44.04 | $45.46 | 4,456,100 | — | — | — | — | — |
| 2012-05-29 | $45.57 | $45.78 | $44.45 | $45.30 | 2,274,600 | — | — | — | — | — |
| 2012-05-25 | $45.41 | $45.55 | $44.46 | $44.89 | 2,830,500 | — | — | — | $0.09 | — |
| 2012-05-24 | $45.68 | $45.84 | $44.95 | $45.25 | 4,615,400 | — | — | — | — | — |
| 2012-05-23 | $42.67 | $46.07 | $42.30 | $45.61 | 9,000,000 | — | — | — | — | — |
| 2012-05-22 | $42.50 | $43.21 | $42.28 | $42.71 | 2,873,000 | — | — | — | — | — |
| 2012-05-21 | $40.83 | $42.47 | $40.53 | $42.35 | 2,918,800 | — | — | — | — | — |
| 2012-05-18 | $41.35 | $41.57 | $40.57 | $40.72 | 4,427,100 | — | — | — | — | — |
| 2012-05-17 | $42.95 | $43.01 | $40.99 | $41.10 | 4,219,400 | — | — | — | — | — |
| 2012-05-16 | $41.88 | $43.22 | $41.71 | $43.01 | 5,665,400 | — | — | — | — | — |
| 2012-05-15 | $40.80 | $42.31 | $40.80 | $41.68 | 4,018,900 | — | — | — | — | — |
| 2012-05-14 | $40.83 | $42.07 | $40.63 | $41.40 | 3,611,700 | — | — | — | — | — |
| 2012-05-11 | $40.81 | $41.45 | $40.36 | $41.11 | 3,310,100 | — | — | — | — | — |
| 2012-05-10 | $41.00 | $41.54 | $40.29 | $40.91 | 3,673,400 | — | — | — | — | — |
| 2012-05-09 | $40.49 | $41.74 | $40.09 | $41.14 | 3,562,000 | — | — | — | — | — |
| 2012-05-08 | $40.77 | $41.13 | $39.95 | $41.10 | 4,096,800 | — | — | — | — | — |
| 2012-05-07 | $41.07 | $41.38 | $40.50 | $40.90 | 4,814,200 | — | — | — | — | — |
| 2012-05-04 | $41.02 | $41.52 | $40.83 | $40.98 | 3,603,900 | — | — | — | — | — |
| 2012-05-03 | $42.46 | $42.46 | $41.26 | $41.43 | 6,038,300 | — | — | — | — | — |
| 2012-05-02 | $41.69 | $42.73 | $41.28 | $42.45 | 4,091,000 | — | — | — | — | — |
| 2012-05-01 | $40.85 | $42.67 | $40.70 | $41.64 | 8,152,100 | — | — | — | — | — |
| 2012-04-30 | $40.08 | $43.92 | $39.90 | $42.65 | 12,950,100 | — | — | — | — | — |
| 2012-04-27 | $39.19 | $43.00 | $39.00 | $40.31 | 24,788,000 | — | — | — | — | — |
| 2012-04-26 | $32.36 | $32.88 | $31.57 | $32.63 | 5,905,300 | — | — | — | — | — |
| 2012-04-25 | $31.70 | $32.36 | $31.44 | $32.32 | 3,147,500 | — | — | — | — | — |
| 2012-04-24 | $31.51 | $31.75 | $31.16 | $31.54 | 2,313,400 | — | — | — | — | — |
| 2012-04-23 | $31.77 | $31.83 | $30.99 | $31.39 | 2,375,200 | — | — | — | — | — |
| 2012-04-20 | $31.75 | $31.98 | $31.61 | $31.94 | 3,464,400 | — | — | — | — | — |
| 2012-04-19 | $31.35 | $31.98 | $31.33 | $31.55 | 3,206,800 | — | — | — | — | — |
| 2012-04-18 | $31.20 | $31.82 | $31.10 | $31.49 | 3,395,300 | — | — | — | — | — |
| 2012-04-17 | $31.19 | $31.60 | $31.13 | $31.18 | 2,814,500 | — | — | — | — | — |
| 2012-04-16 | $31.95 | $31.95 | $30.97 | $31.21 | 2,821,400 | — | — | — | — | — |
| 2012-04-13 | $32.02 | $32.27 | $31.76 | $31.81 | 2,783,100 | — | — | — | — | — |
| 2012-04-12 | $32.00 | $32.33 | $31.81 | $32.02 | 3,585,200 | — | — | — | — | — |
| 2012-04-11 | $32.14 | $32.49 | $31.81 | $31.89 | 3,045,200 | — | — | — | — | — |
| 2012-04-10 | $32.37 | $32.85 | $31.63 | $31.71 | 3,518,800 | — | — | — | — | — |
| 2012-04-09 | $32.43 | $32.54 | $32.18 | $32.35 | 2,047,300 | — | — | — | — | — |
| 2012-04-05 | $32.32 | $32.95 | $32.22 | $32.90 | 2,310,100 | — | — | — | — | — |
| 2012-04-04 | $33.03 | $33.03 | $31.98 | $32.32 | 3,932,600 | — | — | — | — | — |
| 2012-04-03 | $33.38 | $33.62 | $33.06 | $33.25 | 2,673,900 | — | — | — | — | — |
| 2012-04-02 | $33.25 | $33.63 | $32.85 | $33.33 | 3,415,800 | — | — | — | — | — |
| 2012-03-30 | $33.47 | $33.74 | $33.23 | $33.44 | 4,866,600 | — | — | — | — | — |
| 2012-03-29 | $32.45 | $33.37 | $32.35 | $33.25 | 6,509,200 | — | — | — | — | — |
| 2012-03-28 | $34.00 | $34.17 | $32.26 | $32.54 | 12,867,100 | — | — | — | — | — |
| 2012-03-27 | $34.25 | $34.65 | $34.08 | $34.12 | 5,975,300 | — | — | — | — | — |
| 2012-03-26 | $34.45 | $35.57 | $34.39 | $35.44 | 3,297,800 | — | — | — | — | — |
| 2012-03-23 | $34.14 | $34.22 | $33.66 | $34.14 | 1,744,000 | — | — | — | — | — |
| 2012-03-22 | $33.67 | $34.38 | $33.54 | $34.22 | 1,819,900 | — | — | — | — | — |
| 2012-03-21 | $33.70 | $34.20 | $33.70 | $34.01 | 1,297,400 | — | — | — | — | — |
| 2012-03-20 | $33.98 | $34.02 | $33.58 | $33.81 | 1,697,500 | — | — | — | — | — |
| 2012-03-19 | $33.50 | $34.29 | $33.36 | $34.15 | 2,242,900 | — | — | — | — | — |
| 2012-03-16 | $33.17 | $33.74 | $33.17 | $33.61 | 3,489,200 | — | — | — | — | — |
| 2012-03-15 | $32.36 | $33.41 | $32.31 | $33.27 | 3,218,400 | — | — | — | — | — |
| 2012-03-14 | $32.39 | $32.71 | $32.19 | $32.41 | 2,503,000 | — | — | — | — | — |
| 2012-03-13 | $32.30 | $32.64 | $32.04 | $32.53 | 2,558,300 | — | — | — | — | — |
| 2012-03-12 | $31.96 | $32.17 | $31.77 | $32.09 | 3,405,800 | — | — | — | — | — |
| 2012-03-09 | $32.41 | $32.44 | $31.43 | $31.71 | 6,208,900 | — | — | — | — | — |
| 2012-03-08 | $33.01 | $33.03 | $31.94 | $32.32 | 5,195,800 | — | — | — | $0.09 | — |
| 2012-03-07 | $32.68 | $33.11 | $32.14 | $32.89 | 3,541,400 | — | — | — | — | — |
| 2012-03-06 | $32.99 | $33.36 | $32.72 | $32.77 | 3,868,000 | — | — | — | — | — |
| 2012-03-05 | $33.38 | $33.54 | $33.03 | $33.39 | 2,780,700 | — | — | — | — | — |
| 2012-03-02 | $33.83 | $34.29 | $33.50 | $33.64 | 2,542,500 | — | — | — | — | — |
| 2012-03-01 | $33.96 | $34.47 | $33.96 | $34.07 | 3,673,400 | — | — | — | — | — |
| 2012-02-29 | $33.74 | $34.24 | $33.52 | $34.05 | 3,371,700 | — | — | — | — | — |
| 2012-02-28 | $33.37 | $34.40 | $33.30 | $33.79 | 3,953,400 | — | — | — | — | — |
| 2012-02-27 | $32.81 | $33.41 | $32.76 | $33.14 | 3,288,500 | — | — | — | — | — |
| 2012-02-24 | $33.26 | $33.38 | $32.91 | $32.97 | 2,324,100 | — | — | — | — | — |
| 2012-02-23 | $33.07 | $33.56 | $32.83 | $33.25 | 2,547,700 | — | — | — | — | — |
| 2012-02-22 | $33.13 | $33.44 | $32.95 | $33.01 | 1,367,400 | — | — | — | — | — |
| 2012-02-21 | $33.18 | $33.32 | $32.83 | $33.02 | 3,282,500 | — | — | — | — | — |
| 2012-02-17 | $33.33 | $33.52 | $32.97 | $33.07 | 2,278,500 | — | — | — | — | — |
| 2012-02-16 | $33.70 | $34.01 | $32.87 | $33.27 | 4,108,400 | — | — | — | — | — |
| 2012-02-15 | $33.86 | $34.12 | $33.25 | $33.42 | 3,423,000 | — | — | — | — | — |
| 2012-02-14 | $34.36 | $34.75 | $33.70 | $33.92 | 3,924,000 | — | — | — | — | — |
| 2012-02-13 | $33.80 | $34.49 | $33.70 | $34.41 | 3,428,300 | — | — | — | — | — |
| 2012-02-10 | $31.91 | $33.67 | $31.86 | $33.54 | 7,129,100 | — | — | — | — | — |
| 2012-02-09 | $33.42 | $34.23 | $32.24 | $34.16 | 8,257,100 | — | — | — | — | — |
| 2012-02-08 | $33.75 | $34.12 | $33.37 | $33.65 | 4,155,600 | — | — | — | — | — |
| 2012-02-07 | $33.36 | $34.07 | $33.13 | $34.04 | 3,557,800 | — | — | — | — | — |
| 2012-02-06 | $34.01 | $34.11 | $33.42 | $33.57 | 3,421,500 | — | — | — | — | — |
| 2012-02-03 | $33.40 | $34.25 | $32.89 | $34.22 | 4,274,100 | — | — | — | — | — |
| 2012-02-02 | $32.92 | $33.23 | $32.80 | $33.02 | 2,175,300 | — | — | — | — | — |
| 2012-02-01 | $32.43 | $33.06 | $32.21 | $32.93 | 3,499,400 | — | — | — | — | — |
| 2012-01-31 | $32.07 | $32.44 | $31.79 | $32.37 | 4,042,300 | — | — | — | — | — |
| 2012-01-30 | $31.58 | $32.07 | $31.30 | $31.99 | 4,118,800 | — | — | — | — | — |
| 2012-01-27 | $31.09 | $32.16 | $31.01 | $31.80 | 4,695,200 | — | — | — | — | — |
| 2012-01-26 | $31.41 | $31.58 | $30.94 | $31.11 | 2,365,600 | — | — | — | — | — |
| 2012-01-25 | $31.44 | $31.59 | $31.07 | $31.22 | 2,677,200 | — | — | — | — | — |
| 2012-01-24 | $30.76 | $31.53 | $30.33 | $31.40 | 2,783,500 | — | — | — | — | — |
| 2012-01-23 | $31.15 | $31.62 | $30.85 | $30.91 | 3,679,100 | — | — | — | — | — |
| 2012-01-20 | $31.25 | $31.41 | $30.67 | $31.04 | 3,131,800 | — | — | — | — | — |
| 2012-01-19 | $31.18 | $31.43 | $30.67 | $31.33 | 4,779,200 | — | — | — | — | — |
| 2012-01-18 | $29.33 | $31.25 | $29.04 | $30.88 | 7,261,800 | — | — | — | — | — |
| 2012-01-17 | $28.88 | $29.71 | $28.87 | $29.69 | 4,236,600 | — | — | — | — | — |
| 2012-01-13 | $28.70 | $28.74 | $28.02 | $28.67 | 3,684,200 | — | — | — | — | — |
| 2012-01-12 | $29.31 | $29.51 | $28.59 | $28.87 | 2,923,900 | — | — | — | — | — |
| 2012-01-11 | $29.21 | $29.70 | $28.84 | $29.31 | 3,199,300 | — | — | — | — | — |
| 2012-01-10 | $28.78 | $29.55 | $28.78 | $29.50 | 3,227,200 | — | — | — | — | — |
| 2012-01-09 | $29.58 | $29.75 | $28.38 | $28.63 | 4,720,300 | — | — | — | — | — |
| 2012-01-06 | $28.79 | $29.91 | $28.76 | $29.25 | 4,891,300 | — | — | — | — | — |
| 2012-01-05 | $28.90 | $28.92 | $28.26 | $28.77 | 3,828,700 | — | — | — | — | — |
| 2012-01-04 | $29.46 | $29.66 | $28.50 | $29.03 | 3,447,200 | — | — | — | — | — |
| 2012-01-03 | $29.75 | $30.19 | $29.50 | $29.66 | 3,565,000 | — | — | — | — | — |
| 2011-12-30 | $29.37 | $29.48 | $28.88 | $29.02 | 2,462,900 | — | — | — | — | — |
| 2011-12-29 | $29.73 | $29.73 | $29.00 | $29.34 | 2,363,700 | — | — | — | — | — |
| 2011-12-28 | $30.27 | $30.40 | $29.21 | $29.55 | 3,636,800 | — | — | — | — | — |
| 2011-12-27 | $29.97 | $30.42 | $29.38 | $30.07 | 2,759,000 | — | — | — | — | — |
| 2011-12-23 | $29.44 | $30.08 | $29.21 | $30.04 | 3,769,100 | — | — | — | — | — |
| 2011-12-22 | $28.00 | $29.32 | $27.93 | $29.15 | 5,029,000 | — | — | — | — | — |
| 2011-12-21 | $27.38 | $28.30 | $27.28 | $27.89 | 5,279,100 | — | — | — | $15.12 | 1-for-2 |
| 2011-12-20 | $55.86 | $57.36 | $55.86 | $57.10 | 932,400 | — | — | — | — | — |
| 2011-12-19 | $56.34 | $56.50 | $54.94 | $55.14 | 1,708,500 | — | — | — | — | — |
| 2011-12-16 | $55.48 | $56.46 | $55.18 | $55.96 | 2,547,350 | — | — | — | — | — |
| 2011-12-15 | $55.34 | $55.62 | $54.62 | $55.18 | 2,302,450 | — | — | — | — | — |
| 2011-12-14 | $55.84 | $55.84 | $53.76 | $54.74 | 2,130,800 | — | — | — | — | — |
| 2011-12-13 | $57.28 | $57.64 | $55.64 | $55.86 | 1,662,050 | — | — | — | — | — |
| 2011-12-12 | $56.60 | $56.92 | $56.22 | $56.86 | 2,077,150 | — | — | — | — | — |
| 2011-12-09 | $56.16 | $57.66 | $56.06 | $57.00 | 1,738,550 | — | — | — | — | — |
| 2011-12-08 | $56.62 | $57.80 | $55.42 | $56.08 | 2,647,000 | — | — | — | — | — |
| 2011-12-07 | $57.34 | $59.08 | $56.48 | $58.42 | 2,015,050 | — | — | — | — | — |
| 2011-12-06 | $58.00 | $58.02 | $57.24 | $57.62 | 1,661,700 | — | — | — | — | — |
| 2011-12-05 | $57.06 | $58.66 | $56.48 | $57.84 | 1,730,250 | — | — | — | — | — |
| 2011-12-02 | $56.38 | $57.76 | $56.10 | $56.20 | 2,091,500 | — | — | — | — | — |
| 2011-12-01 | $55.96 | $57.00 | $55.52 | $56.06 | 1,729,500 | — | — | — | — | — |
| 2011-11-30 | $56.06 | $56.38 | $55.18 | $55.64 | 2,016,750 | — | — | — | — | — |
| 2011-11-29 | $54.04 | $55.34 | $53.54 | $54.76 | 1,655,600 | — | — | — | — | — |
| 2011-11-28 | $53.54 | $54.14 | $52.30 | $53.88 | 1,852,450 | — | — | — | — | — |
| 2011-11-25 | $51.50 | $52.90 | $51.38 | $52.22 | 857,400 | — | — | — | — | — |
| 2011-11-23 | $53.08 | $53.08 | $51.40 | $51.70 | 2,151,450 | — | — | — | — | — |
| 2011-11-22 | $53.20 | $53.70 | $51.38 | $53.60 | 3,075,400 | — | — | — | — | — |
| 2011-11-21 | $54.20 | $54.40 | $52.88 | $53.80 | 2,634,650 | — | — | — | — | — |
| 2011-11-18 | $54.26 | $55.80 | $53.98 | $54.92 | 2,494,550 | — | — | — | — | — |
| 2011-11-17 | $55.80 | $55.80 | $53.24 | $54.02 | 1,734,900 | — | — | — | — | — |
| 2011-11-16 | $55.72 | $57.30 | $55.24 | $55.72 | 1,421,350 | — | — | — | $0.14 | — |
| 2011-11-15 | $55.26 | $56.60 | $54.88 | $56.36 | 1,526,150 | — | — | — | — | — |
| 2011-11-14 | $55.64 | $55.98 | $55.16 | $55.54 | 751,550 | — | — | — | — | — |
| 2011-11-11 | $55.54 | $56.28 | $54.62 | $55.96 | 1,081,600 | — | — | — | — | — |
| 2011-11-10 | $54.64 | $55.46 | $54.00 | $54.94 | 1,831,100 | — | — | — | — | — |
| 2011-11-09 | $55.50 | $55.56 | $53.42 | $54.04 | 2,321,250 | — | — | — | — | — |
| 2011-11-08 | $56.54 | $57.42 | $55.62 | $56.44 | 2,136,050 | — | — | — | — | — |
| 2011-11-07 | $56.22 | $57.88 | $55.88 | $57.68 | 2,138,650 | — | — | — | — | — |
| 2011-11-04 | $55.68 | $56.84 | $55.06 | $56.74 | 1,217,500 | — | — | — | — | — |
| 2011-11-03 | $55.54 | $56.50 | $54.76 | $56.28 | 1,516,300 | — | — | — | — | — |
| 2011-11-02 | $54.74 | $56.10 | $54.68 | $55.22 | 2,381,950 | — | — | — | — | — |
| 2011-11-01 | $51.24 | $55.04 | $50.88 | $54.76 | 3,791,550 | — | — | — | — | — |
| 2011-10-31 | $54.00 | $54.26 | $52.06 | $52.52 | 3,150,500 | — | — | — | — | — |
| 2011-10-28 | $56.12 | $57.92 | $53.62 | $54.56 | 5,362,650 | — | — | — | — | — |
| 2011-10-27 | $56.98 | $58.80 | $56.92 | $58.18 | 2,920,750 | — | — | — | — | — |
| 2011-10-26 | $56.14 | $56.72 | $54.70 | $56.34 | 1,827,100 | — | — | — | — | — |
| 2011-10-25 | $57.18 | $57.30 | $55.48 | $55.96 | 3,180,100 | — | — | — | — | — |
| 2011-10-24 | $55.64 | $58.00 | $55.64 | $57.72 | 2,007,400 | — | — | — | — | — |
| 2011-10-21 | $54.88 | $55.90 | $54.72 | $55.64 | 1,573,350 | — | — | — | — | — |
| 2011-10-20 | $54.82 | $55.22 | $53.36 | $54.40 | 1,940,600 | — | — | — | — | — |
| 2011-10-19 | $55.98 | $56.34 | $54.40 | $54.72 | 1,311,550 | — | — | — | — | — |
| 2011-10-18 | $55.60 | $56.24 | $54.40 | $56.00 | 1,657,500 | — | — | — | — | — |
| 2011-10-17 | $55.50 | $56.32 | $54.82 | $55.56 | 1,875,050 | — | — | — | — | — |
| 2011-10-14 | $57.12 | $57.46 | $55.30 | $56.02 | 2,047,700 | — | — | — | — | — |
| 2011-10-13 | $56.06 | $56.70 | $55.30 | $56.44 | 1,900,100 | — | — | — | — | — |
| 2011-10-12 | $56.86 | $57.20 | $55.98 | $56.46 | 2,782,650 | — | — | — | — | — |
| 2011-10-11 | $55.72 | $57.08 | $54.92 | $56.46 | 1,563,050 | — | — | — | — | — |
| 2011-10-10 | $54.78 | $56.48 | $54.74 | $55.92 | 1,673,600 | — | — | — | — | — |
| 2011-10-07 | $54.50 | $54.72 | $53.30 | $53.96 | 1,567,350 | — | — | — | — | — |
| 2011-10-06 | $51.96 | $54.42 | $51.26 | $54.30 | 2,641,750 | — | — | — | — | — |
| 2011-10-05 | $50.44 | $52.14 | $49.24 | $51.86 | 3,281,550 | — | — | — | — | — |
| 2011-10-04 | $48.52 | $50.50 | $47.70 | $50.40 | 4,669,950 | — | — | — | — | — |
| 2011-10-03 | $51.20 | $51.66 | $48.52 | $48.62 | 4,393,150 | — | — | — | — | — |
| 2011-09-30 | $53.50 | $53.52 | $51.48 | $51.50 | 3,270,700 | — | — | — | — | — |
| 2011-09-29 | $57.82 | $58.02 | $52.74 | $54.20 | 3,614,650 | — | — | — | — | — |
| 2011-09-28 | $58.04 | $59.02 | $56.86 | $57.12 | 2,362,250 | — | — | — | — | — |
| 2011-09-27 | $58.50 | $59.06 | $56.98 | $57.82 | 2,844,600 | — | — | — | — | — |
| 2011-09-26 | $56.48 | $57.10 | $54.30 | $56.88 | 3,120,650 | — | — | — | — | — |
| 2011-09-23 | $52.84 | $54.70 | $52.50 | $54.34 | 2,528,900 | — | — | — | — | — |
| 2011-09-22 | $55.70 | $55.70 | $52.16 | $53.16 | 4,270,900 | — | — | — | — | — |
| 2011-09-21 | $57.54 | $58.70 | $56.34 | $56.44 | 2,991,700 | — | — | — | — | — |
| 2011-09-20 | $57.84 | $58.62 | $56.60 | $57.74 | 3,096,050 | — | — | — | — | — |
| 2011-09-19 | $58.46 | $58.70 | $57.18 | $57.58 | 2,939,600 | — | — | — | — | — |
| 2011-09-16 | $59.28 | $59.90 | $58.70 | $59.20 | 2,410,000 | — | — | — | — | — |
| 2011-09-15 | $60.00 | $60.06 | $58.90 | $59.08 | 1,920,200 | — | — | — | — | — |
| 2011-09-14 | $59.16 | $59.98 | $57.50 | $59.42 | 2,675,900 | — | — | — | — | — |
| 2011-09-13 | $59.46 | $60.00 | $59.00 | $59.56 | 1,690,850 | — | — | — | — | — |
| 2011-09-12 | $57.26 | $59.34 | $56.94 | $59.28 | 2,094,600 | — | — | — | — | — |
| 2011-09-09 | $59.68 | $60.42 | $57.86 | $58.26 | 2,429,600 | — | — | — | — | — |
| 2011-09-08 | $60.62 | $61.46 | $59.74 | $60.00 | 1,677,100 | — | — | — | — | — |
| 2011-09-07 | $60.52 | $61.60 | $60.04 | $60.90 | 2,271,700 | — | — | — | — | — |
| 2011-09-06 | $57.34 | $59.54 | $56.96 | $59.54 | 2,072,400 | — | — | — | — | — |
| 2011-09-02 | $58.40 | $59.70 | $58.00 | $58.48 | 4,109,350 | — | — | — | — | — |
| 2011-09-01 | $60.78 | $61.88 | $60.26 | $60.40 | 2,084,900 | — | — | — | — | — |
| 2011-08-31 | $60.40 | $61.48 | $59.80 | $60.62 | 2,080,550 | — | — | — | — | — |
| 2011-08-30 | $58.48 | $60.50 | $58.48 | $59.98 | 2,946,950 | — | — | — | — | — |
| 2011-08-29 | $56.60 | $58.62 | $56.58 | $58.52 | 4,438,050 | — | — | — | — | — |
| 2011-08-26 | $54.30 | $56.36 | $53.22 | $56.06 | 3,064,600 | — | — | — | — | — |
| 2011-08-25 | $55.56 | $56.06 | $54.22 | $54.46 | 4,762,900 | — | — | — | — | — |
| 2011-08-24 | $54.94 | $55.58 | $53.94 | $55.48 | 1,706,800 | — | — | — | $0.14 | — |
| 2011-08-23 | $53.68 | $55.38 | $52.90 | $55.28 | 2,460,400 | — | — | — | — | — |
| 2011-08-22 | $53.96 | $54.74 | $53.50 | $53.60 | 2,464,700 | — | — | — | — | — |
| 2011-08-19 | $52.42 | $54.54 | $52.42 | $53.06 | 2,600,200 | — | — | — | — | — |
| 2011-08-18 | $56.58 | $56.86 | $53.28 | $54.10 | 2,778,450 | — | — | — | — | — |
| 2011-08-17 | $58.82 | $59.32 | $56.54 | $57.84 | 2,625,000 | — | — | — | — | — |
| 2011-08-16 | $58.66 | $58.98 | $57.78 | $58.68 | 2,124,250 | — | — | — | — | — |
| 2011-08-15 | $57.90 | $59.44 | $57.82 | $59.26 | 2,387,850 | — | — | — | — | — |
| 2011-08-12 | $57.12 | $58.00 | $56.38 | $57.54 | 1,362,900 | — | — | — | — | — |
| 2011-08-11 | $55.14 | $57.52 | $54.32 | $56.86 | 2,563,150 | — | — | — | — | — |
| 2011-08-10 | $55.60 | $56.40 | $54.20 | $54.90 | 2,729,250 | — | — | — | — | — |
| 2011-08-09 | $54.06 | $56.66 | $53.18 | $56.62 | 3,605,200 | — | — | — | — | — |
| 2011-08-08 | $55.54 | $56.50 | $52.98 | $53.56 | 3,911,100 | — | — | — | — | — |
| 2011-08-05 | $58.88 | $59.14 | $55.94 | $57.16 | 4,669,800 | — | — | — | — | — |
| 2011-08-04 | $60.36 | $60.60 | $57.74 | $57.74 | 3,833,200 | — | — | — | — | — |
| 2011-08-03 | $60.88 | $61.36 | $59.40 | $61.28 | 2,668,950 | — | — | — | — | — |
| 2011-08-02 | $62.28 | $63.34 | $60.86 | $60.90 | 2,739,100 | — | — | — | — | — |
| 2011-08-01 | $63.38 | $63.70 | $61.66 | $62.80 | 3,453,350 | — | — | — | — | — |
| 2011-07-29 | $61.02 | $65.78 | $59.82 | $63.38 | 7,709,300 | — | — | — | — | — |
| 2011-07-28 | $59.36 | $59.44 | $57.20 | $57.98 | 3,341,050 | — | — | — | — | — |
| 2011-07-27 | $61.34 | $61.86 | $59.48 | $59.52 | 1,812,650 | — | — | — | — | — |
| 2011-07-26 | $60.34 | $61.86 | $60.26 | $61.18 | 2,189,550 | — | — | — | — | — |
| 2011-07-25 | $59.86 | $61.12 | $59.80 | $60.34 | 1,449,400 | — | — | — | — | — |
| 2011-07-22 | $60.20 | $60.80 | $59.74 | $60.10 | 1,786,700 | — | — | — | — | — |
| 2011-07-21 | $58.94 | $61.20 | $58.52 | $60.10 | 2,154,500 | — | — | — | — | — |
| 2011-07-20 | $60.56 | $60.82 | $59.60 | $59.80 | 2,072,550 | — | — | — | — | — |
| 2011-07-19 | $60.08 | $61.20 | $59.86 | $60.64 | 3,629,950 | — | — | — | — | — |
| 2011-07-18 | $60.20 | $60.38 | $58.82 | $59.50 | 2,102,850 | — | — | — | — | — |
| 2011-07-15 | $60.66 | $61.38 | $59.84 | $60.52 | 1,797,050 | — | — | — | — | — |
| 2011-07-14 | $61.62 | $61.82 | $59.86 | $60.42 | 1,831,100 | — | — | — | — | — |
| 2011-07-13 | $61.42 | $62.02 | $60.82 | $61.22 | 2,199,650 | — | — | — | — | — |
| 2011-07-12 | $60.60 | $61.82 | $59.90 | $61.14 | 3,558,100 | — | — | — | — | — |
| 2011-07-11 | $60.52 | $61.68 | $60.00 | $60.78 | 2,319,750 | — | — | — | — | — |
| 2011-07-08 | $59.78 | $61.36 | $59.14 | $61.36 | 1,847,950 | — | — | — | — | — |
| 2011-07-07 | $60.22 | $60.64 | $59.68 | $60.50 | 1,785,400 | — | — | — | — | — |
| 2011-07-06 | $59.86 | $60.00 | $59.10 | $59.76 | 1,609,650 | — | — | — | — | — |
| 2011-07-05 | $58.98 | $59.90 | $58.52 | $59.86 | 2,412,900 | — | — | — | — | — |
| 2011-07-01 | $57.92 | $59.26 | $57.78 | $59.08 | 1,136,550 | — | — | — | — | — |
| 2011-06-30 | $57.40 | $58.28 | $57.10 | $57.98 | 1,514,550 | — | — | — | — | — |
| 2011-06-29 | $57.02 | $57.62 | $56.12 | $57.18 | 1,704,950 | — | — | — | — | — |
| 2011-06-28 | $56.12 | $56.86 | $55.84 | $56.86 | 1,969,000 | — | — | — | — | — |
| 2011-06-27 | $55.94 | $57.22 | $55.72 | $55.78 | 3,188,500 | — | — | — | — | — |
| 2011-06-24 | $56.60 | $57.54 | $55.84 | $55.92 | 2,139,400 | — | — | — | — | — |
| 2011-06-23 | $55.48 | $56.72 | $54.66 | $56.58 | 2,404,450 | — | — | — | — | — |
| 2011-06-22 | $56.50 | $57.58 | $56.12 | $56.14 | 2,358,350 | — | — | — | — | — |
| 2011-06-21 | $54.88 | $56.74 | $54.38 | $56.56 | 3,721,700 | — | — | — | — | — |
| 2011-06-20 | $54.20 | $54.90 | $54.00 | $54.74 | 1,906,650 | — | — | — | — | — |
| 2011-06-17 | $54.76 | $54.76 | $53.98 | $54.06 | 2,007,800 | — | — | — | — | — |
| 2011-06-16 | $54.46 | $54.68 | $53.44 | $54.02 | 1,910,150 | — | — | — | — | — |
| 2011-06-15 | $54.86 | $55.28 | $54.10 | $54.46 | 2,276,600 | — | — | — | — | — |
| 2011-06-14 | $55.54 | $56.36 | $55.40 | $55.44 | 2,549,800 | — | — | — | — | — |
| 2011-06-13 | $54.14 | $55.38 | $54.10 | $54.96 | 2,399,050 | — | — | — | — | — |
| 2011-06-10 | $54.28 | $54.56 | $53.76 | $54.00 | 1,884,950 | — | — | — | — | — |
| 2011-06-09 | $54.22 | $54.94 | $53.88 | $54.64 | 1,727,300 | — | — | — | — | — |
| 2011-06-08 | $53.74 | $54.42 | $53.34 | $54.30 | 3,279,950 | — | — | — | — | — |
| 2011-06-07 | $55.02 | $55.22 | $53.76 | $53.78 | 2,812,800 | — | — | — | — | — |
| 2011-06-06 | $55.20 | $55.48 | $53.72 | $53.86 | 2,323,050 | — | — | — | — | — |
| 2011-06-03 | $55.26 | $56.12 | $54.94 | $55.26 | 2,281,600 | — | — | — | — | — |
| 2011-06-02 | $55.56 | $56.06 | $55.26 | $55.84 | 2,114,050 | — | — | — | — | — |
| 2011-06-01 | $55.38 | $56.60 | $54.88 | $55.60 | 3,924,800 | — | — | — | — | — |
| 2011-05-31 | $55.74 | $56.30 | $55.34 | $56.02 | 2,190,550 | — | — | — | — | — |
| 2011-05-27 | $54.76 | $55.90 | $54.66 | $55.38 | 1,561,100 | — | — | — | — | — |
| 2011-05-26 | $54.58 | $54.80 | $54.22 | $54.72 | 1,595,050 | — | — | — | — | — |
| 2011-05-25 | $54.64 | $54.94 | $54.28 | $54.66 | 1,440,650 | — | — | — | $0.14 | — |
| 2011-05-24 | $55.30 | $56.00 | $54.66 | $54.72 | 2,050,000 | — | — | — | — | — |
| 2011-05-23 | $54.50 | $55.82 | $53.72 | $55.10 | 2,797,550 | — | — | — | — | — |
| 2011-05-20 | $54.56 | $56.18 | $54.44 | $55.14 | 5,001,850 | — | — | — | — | — |
| 2011-05-19 | $53.48 | $54.68 | $53.40 | $54.52 | 3,873,050 | — | — | — | — | — |
| 2011-05-18 | $51.26 | $54.10 | $51.16 | $53.28 | 6,489,400 | — | — | — | — | — |
| 2011-05-17 | $49.90 | $51.26 | $49.90 | $51.12 | 3,486,550 | — | — | — | — | — |
| 2011-05-16 | $50.60 | $50.68 | $49.88 | $49.90 | 2,551,650 | — | — | — | — | — |
| 2011-05-13 | $50.70 | $51.20 | $50.32 | $50.34 | 2,397,200 | — | — | — | — | — |
| 2011-05-12 | $50.18 | $50.66 | $49.50 | $50.24 | 1,923,900 | — | — | — | — | — |
| 2011-05-11 | $50.62 | $50.84 | $49.68 | $50.16 | 1,949,400 | — | — | — | — | — |
| 2011-05-10 | $51.00 | $51.14 | $50.54 | $50.70 | 1,748,300 | — | — | — | — | — |
| 2011-05-09 | $50.54 | $51.08 | $50.16 | $50.80 | 2,666,800 | — | — | — | — | — |
| 2011-05-06 | $50.12 | $50.94 | $49.76 | $50.52 | 3,314,050 | — | — | — | — | — |
| 2011-05-05 | $49.12 | $50.08 | $48.52 | $49.46 | 1,783,150 | — | — | — | — | — |
| 2011-05-04 | $49.88 | $50.30 | $49.40 | $49.44 | 3,086,200 | — | — | — | — | — |
| 2011-05-03 | $50.66 | $50.90 | $49.48 | $49.96 | 2,331,650 | — | — | — | — | — |
| 2011-05-02 | $51.20 | $51.22 | $50.40 | $50.74 | 2,586,850 | — | — | — | — | — |
| 2011-04-29 | $49.34 | $51.22 | $48.92 | $50.04 | 6,150,000 | — | — | — | — | — |
| 2011-04-28 | $48.68 | $49.48 | $48.30 | $49.36 | 3,450,000 | — | — | — | — | — |
| 2011-04-27 | $48.78 | $49.10 | $48.40 | $48.50 | 4,068,800 | — | — | — | — | — |
| 2011-04-26 | $49.02 | $49.02 | $48.44 | $48.76 | 2,998,750 | — | — | — | — | — |
| 2011-04-25 | $47.70 | $49.20 | $47.66 | $48.76 | 3,755,750 | — | — | — | — | — |
| 2011-04-21 | $47.30 | $47.98 | $46.96 | $47.68 | 1,884,900 | — | — | — | — | — |
| 2011-04-20 | $47.04 | $47.78 | $46.80 | $47.18 | 2,022,500 | — | — | — | — | — |
| 2011-04-19 | $46.74 | $46.98 | $46.04 | $46.58 | 2,464,900 | — | — | — | — | — |
| 2011-04-18 | $47.00 | $47.44 | $46.52 | $46.82 | 3,103,350 | — | — | — | — | — |
| 2011-04-15 | $47.44 | $47.78 | $46.90 | $47.32 | 2,565,700 | — | — | — | — | — |
| 2011-04-14 | $47.68 | $47.94 | $46.64 | $47.30 | 3,126,100 | — | — | — | — | — |
| 2011-04-13 | $48.56 | $48.68 | $47.42 | $47.98 | 2,672,450 | — | — | — | — | — |
| 2011-04-12 | $48.72 | $48.80 | $48.04 | $48.42 | 3,986,150 | — | — | — | — | — |
| 2011-04-11 | $50.48 | $50.88 | $48.80 | $49.04 | 7,334,800 | — | — | — | — | — |
| 2011-04-08 | $50.86 | $51.50 | $48.90 | $50.60 | 20,887,150 | — | — | — | — | — |
| 2011-04-07 | $44.78 | $45.20 | $44.22 | $44.80 | 3,217,400 | — | — | — | — | — |
| 2011-04-06 | $45.76 | $45.86 | $44.52 | $44.96 | 2,853,600 | — | — | — | — | — |
| 2011-04-05 | $47.00 | $47.10 | $45.42 | $45.44 | 4,983,600 | — | — | — | — | — |
| 2011-04-04 | $44.72 | $45.00 | $44.00 | $44.86 | 1,772,800 | — | — | — | — | — |
| 2011-04-01 | $45.48 | $45.76 | $44.30 | $44.52 | 2,596,050 | — | — | — | — | — |
| 2011-03-31 | $45.32 | $45.66 | $44.86 | $45.32 | 2,630,300 | — | — | — | — | — |
| 2011-03-30 | $44.42 | $45.68 | $44.10 | $45.66 | 3,139,600 | — | — | — | — | — |
| 2011-03-29 | $43.32 | $44.10 | $43.06 | $43.98 | 2,277,350 | — | — | — | — | — |
| 2011-03-28 | $43.98 | $44.02 | $42.98 | $43.24 | 2,822,250 | — | — | — | — | — |
| 2011-03-25 | $43.94 | $44.64 | $43.54 | $43.66 | 2,231,400 | — | — | — | — | — |
| 2011-03-24 | $43.24 | $43.94 | $43.06 | $43.72 | 1,753,700 | — | — | — | — | — |
| 2011-03-23 | $42.96 | $43.30 | $42.56 | $43.06 | 2,852,750 | — | — | — | — | — |
| 2011-03-22 | $43.20 | $43.44 | $43.00 | $43.16 | 3,610,300 | — | — | — | — | — |
| 2011-03-21 | $43.32 | $43.94 | $43.10 | $43.20 | 3,347,600 | — | — | — | — | — |
| 2011-03-18 | $43.54 | $43.56 | $42.64 | $42.64 | 4,215,250 | — | — | — | — | — |
| 2011-03-17 | $43.48 | $43.56 | $42.96 | $43.08 | 4,542,300 | — | — | — | — | — |
| 2011-03-16 | $42.92 | $43.52 | $42.72 | $42.98 | 6,849,350 | — | — | — | — | — |
| 2011-03-15 | $42.14 | $43.66 | $41.78 | $43.38 | 4,536,150 | — | — | — | — | — |
| 2011-03-14 | $43.28 | $43.60 | $42.80 | $43.40 | 3,815,750 | — | — | — | — | — |
| 2011-03-11 | $42.64 | $43.82 | $42.46 | $43.60 | 3,504,100 | — | — | — | — | — |
| 2011-03-10 | $42.42 | $43.02 | $41.62 | $42.94 | 4,454,950 | — | — | — | — | — |
| 2011-03-09 | $43.42 | $43.56 | $42.56 | $42.90 | 3,802,500 | — | — | — | $0.14 | — |
| 2011-03-08 | $42.96 | $43.58 | $42.32 | $43.20 | 6,290,850 | — | — | — | — | — |
| 2011-03-07 | $41.40 | $42.10 | $41.14 | $42.00 | 5,436,000 | — | — | — | — | — |
| 2011-03-04 | $40.24 | $41.58 | $40.22 | $41.56 | 5,268,900 | — | — | — | — | — |
| 2011-03-03 | $40.24 | $40.60 | $40.02 | $40.40 | 4,482,900 | — | — | — | — | — |
| 2011-03-02 | $39.26 | $40.14 | $39.22 | $39.80 | 5,442,500 | — | — | — | — | — |
| 2011-03-01 | $40.04 | $40.16 | $39.24 | $39.38 | 3,069,850 | — | — | — | — | — |
| 2011-02-28 | $40.28 | $40.32 | $39.68 | $39.72 | 3,371,900 | — | — | — | — | — |
| 2011-02-25 | $40.64 | $40.64 | $39.78 | $40.28 | 3,398,750 | — | — | — | — | — |
| 2011-02-24 | $40.90 | $41.14 | $39.92 | $40.54 | 3,704,950 | — | — | — | — | — |
| 2011-02-23 | $40.76 | $41.30 | $40.24 | $40.64 | 3,773,900 | — | — | — | — | — |
| 2011-02-22 | $41.60 | $42.00 | $40.62 | $40.72 | 3,694,900 | — | — | — | — | — |
| 2011-02-18 | $42.02 | $42.24 | $41.70 | $41.92 | 3,401,500 | — | — | — | — | — |
| 2011-02-17 | $42.48 | $42.52 | $41.98 | $42.02 | 3,179,950 | — | — | — | — | — |
| 2011-02-16 | $43.80 | $43.80 | $42.38 | $42.38 | 4,214,600 | — | — | — | — | — |
| 2011-02-15 | $43.46 | $43.96 | $43.22 | $43.42 | 4,755,800 | — | — | — | — | — |
| 2011-02-14 | $43.26 | $44.18 | $42.64 | $43.38 | 6,680,050 | — | — | — | — | — |
| 2011-02-11 | $43.86 | $44.18 | $41.98 | $42.62 | 23,723,300 | — | — | — | — | — |
| 2011-02-10 | $50.70 | $51.80 | $50.36 | $51.38 | 3,036,150 | — | — | — | — | — |
| 2011-02-09 | $51.76 | $52.08 | $50.46 | $50.86 | 2,032,900 | — | — | — | — | — |
| 2011-02-08 | $50.66 | $52.12 | $50.46 | $51.96 | 3,064,550 | — | — | — | — | — |
| 2011-02-07 | $50.78 | $51.16 | $50.36 | $50.60 | 1,872,050 | — | — | — | — | — |
| 2011-02-04 | $50.00 | $50.94 | $49.76 | $50.50 | 1,582,850 | — | — | — | — | — |
| 2011-02-03 | $50.70 | $50.86 | $49.80 | $49.96 | 1,488,500 | — | — | — | — | — |
| 2011-02-02 | $50.38 | $50.96 | $50.18 | $50.46 | 1,444,500 | — | — | — | — | — |
| 2011-02-01 | $50.64 | $51.48 | $50.38 | $50.64 | 1,627,400 | — | — | — | — | — |
| 2011-01-31 | $49.96 | $50.44 | $49.04 | $50.32 | 2,063,650 | — | — | — | — | — |
| 2011-01-28 | $50.70 | $50.74 | $49.56 | $49.96 | 2,101,350 | — | — | — | — | — |
| 2011-01-27 | $50.98 | $51.60 | $50.44 | $50.78 | 1,856,800 | — | — | — | — | — |
| 2011-01-26 | $51.50 | $51.50 | $50.50 | $50.68 | 2,333,800 | — | — | — | — | — |
| 2011-01-25 | $51.90 | $51.92 | $50.92 | $51.52 | 1,232,350 | — | — | — | — | — |
| 2011-01-24 | $52.04 | $52.20 | $51.34 | $51.96 | 3,044,100 | — | — | — | — | — |
| 2011-01-21 | $53.16 | $53.42 | $51.80 | $51.96 | 2,799,850 | — | — | — | — | — |
| 2011-01-20 | $52.58 | $53.44 | $52.04 | $52.58 | 1,547,050 | — | — | — | — | — |
| 2011-01-19 | $53.04 | $53.54 | $52.36 | $52.68 | 2,514,700 | — | — | — | — | — |
| 2011-01-18 | $54.58 | $54.82 | $52.78 | $53.38 | 2,609,800 | — | — | — | — | — |
| 2011-01-14 | $53.90 | $54.62 | $53.30 | $54.60 | 2,718,100 | — | — | — | — | — |
| 2011-01-13 | $53.16 | $55.82 | $52.70 | $54.24 | 4,931,100 | — | — | — | — | — |
| 2011-01-12 | $52.92 | $53.40 | $52.22 | $53.30 | 3,462,600 | — | — | — | — | — |
| 2011-01-11 | $51.34 | $52.72 | $50.96 | $52.72 | 4,301,650 | — | — | — | — | — |
| 2011-01-10 | $50.98 | $51.12 | $50.40 | $51.02 | 1,802,850 | — | — | — | — | — |
| 2011-01-07 | $50.42 | $51.32 | $50.10 | $51.24 | 2,192,800 | — | — | — | — | — |
| 2011-01-06 | $50.84 | $50.90 | $49.60 | $50.20 | 2,088,050 | — | — | — | — | — |
| 2011-01-05 | $49.56 | $51.70 | $49.30 | $50.86 | 5,166,550 | — | — | — | — | — |
| 2011-01-04 | $49.98 | $50.24 | $48.80 | $48.84 | 3,970,850 | — | — | — | — | — |
| 2011-01-03 | $50.30 | $50.48 | $47.52 | $49.58 | 5,878,100 | — | — | — | — | — |
| 2010-12-31 | $50.62 | $50.66 | $49.78 | $50.18 | 1,020,200 | — | — | — | — | — |
| 2010-12-30 | $51.06 | $51.16 | $49.68 | $50.56 | 1,389,800 | — | — | — | — | — |
| 2010-12-29 | $50.98 | $51.48 | $50.90 | $51.16 | 1,105,650 | — | — | — | — | — |
| 2010-12-28 | $51.16 | $51.56 | $50.90 | $50.96 | 1,388,950 | — | — | — | — | — |
| 2010-12-27 | $52.48 | $52.52 | $50.90 | $51.14 | 1,762,300 | — | — | — | — | — |
| 2010-12-23 | $53.12 | $53.34 | $52.12 | $52.66 | 1,128,600 | — | — | — | — | — |
| 2010-12-22 | $54.32 | $54.54 | $52.98 | $53.24 | 1,481,150 | — | — | — | — | — |
| 2010-12-21 | $54.06 | $55.06 | $54.06 | $54.38 | 1,926,300 | — | — | — | — | — |
| 2010-12-20 | $53.70 | $54.12 | $52.64 | $53.80 | 2,308,850 | — | — | — | — | — |
| 2010-12-17 | $52.70 | $53.68 | $52.14 | $53.66 | 4,344,500 | — | — | — | — | — |
| 2010-12-16 | $51.74 | $52.36 | $51.28 | $51.96 | 1,541,100 | — | — | — | — | — |
| 2010-12-15 | $51.34 | $52.50 | $50.96 | $51.38 | 2,916,400 | — | — | — | — | — |
| 2010-12-14 | $52.32 | $52.48 | $50.92 | $51.14 | 2,905,450 | — | — | — | — | — |
| 2010-12-13 | $55.18 | $55.20 | $52.26 | $52.26 | 2,948,750 | — | — | — | — | — |
| 2010-12-10 | $54.60 | $54.90 | $54.02 | $54.88 | 1,261,650 | — | — | — | — | — |
| 2010-12-09 | $54.26 | $54.42 | $53.56 | $54.34 | 1,401,550 | — | — | — | — | — |
| 2010-12-08 | $53.76 | $54.10 | $53.38 | $54.02 | 823,550 | — | — | — | — | — |
| 2010-12-07 | $54.90 | $55.20 | $53.74 | $53.86 | 1,263,450 | — | — | — | — | — |
| 2010-12-06 | $54.06 | $54.48 | $53.78 | $54.38 | 1,510,950 | — | — | — | — | — |
| 2010-12-03 | $53.84 | $54.72 | $53.80 | $54.10 | 1,339,750 | — | — | — | — | — |
| 2010-12-02 | $53.64 | $54.16 | $53.32 | $53.92 | 1,651,200 | — | — | — | — | — |
| 2010-12-01 | $54.32 | $55.20 | $53.50 | $53.58 | 2,034,600 | — | — | — | — | — |
| 2010-11-30 | $52.92 | $53.14 | $52.50 | $52.66 | 2,436,000 | — | — | — | — | — |
| 2010-11-29 | $52.20 | $53.94 | $52.16 | $53.56 | 2,623,650 | — | — | — | — | — |
| 2010-11-26 | $52.04 | $53.06 | $51.88 | $52.74 | 1,086,100 | — | — | — | — | — |
| 2010-11-24 | $51.20 | $52.60 | $51.20 | $52.44 | 1,772,300 | — | — | — | — | — |
| 2010-11-23 | $51.26 | $51.28 | $50.06 | $50.72 | 2,138,650 | — | — | — | — | — |
| 2010-11-22 | $51.56 | $52.16 | $50.80 | $51.74 | 2,310,200 | — | — | — | — | — |
| 2010-11-19 | $52.84 | $53.12 | $51.98 | $52.42 | 1,425,400 | — | — | — | — | — |
| 2010-11-18 | $52.60 | $53.66 | $52.48 | $52.90 | 2,159,400 | — | — | — | — | — |
| 2010-11-17 | $51.10 | $52.24 | $50.90 | $52.12 | 1,659,200 | — | — | — | — | — |
| 2010-11-16 | $50.92 | $51.76 | $50.74 | $51.00 | 3,353,600 | — | — | — | $0.14 | — |
| 2010-11-15 | $53.72 | $53.98 | $51.36 | $51.64 | 3,054,150 | — | — | — | — | — |
| 2010-11-12 | $54.26 | $54.54 | $52.72 | $53.32 | 1,889,500 | — | — | — | — | — |
| 2010-11-11 | $54.22 | $54.88 | $53.60 | $54.64 | 988,350 | — | — | — | — | — |
| 2010-11-10 | $54.60 | $55.02 | $53.90 | $54.92 | 1,130,650 | — | — | — | — | — |
| 2010-11-09 | $56.38 | $56.70 | $54.30 | $54.70 | 2,415,100 | — | — | — | — | — |
| 2010-11-08 | $54.42 | $56.04 | $54.12 | $56.04 | 3,333,200 | — | — | — | — | — |
| 2010-11-05 | $54.68 | $55.64 | $54.38 | $54.60 | 4,172,300 | — | — | — | — | — |
| 2010-11-04 | $57.90 | $57.92 | $53.26 | $54.34 | 6,803,750 | — | — | — | — | — |
| 2010-11-03 | $57.34 | $57.40 | $56.34 | $57.36 | 2,173,050 | — | — | — | — | — |
| 2010-11-02 | $57.86 | $57.88 | $57.06 | $57.38 | 1,391,200 | — | — | — | — | — |
| 2010-11-01 | $57.96 | $58.50 | $56.58 | $57.08 | 1,829,850 | — | — | — | — | — |
| 2010-10-29 | $58.10 | $58.70 | $56.20 | $57.90 | 4,516,100 | — | — | — | — | — |
| 2010-10-28 | $59.00 | $59.00 | $56.92 | $58.28 | 4,226,200 | — | — | — | — | — |
| 2010-10-27 | $56.02 | $58.10 | $56.00 | $58.00 | 3,314,200 | — | — | — | — | — |
| 2010-10-26 | $57.08 | $57.62 | $55.72 | $56.58 | 2,557,050 | — | — | — | — | — |
| 2010-10-25 | $57.18 | $58.74 | $56.52 | $57.18 | 1,980,350 | — | — | — | — | — |
| 2010-10-22 | $56.00 | $57.32 | $55.70 | $56.56 | 1,804,150 | — | — | — | — | — |
| 2010-10-21 | $55.00 | $56.62 | $55.00 | $55.78 | 1,917,550 | — | — | — | — | — |
| 2010-10-20 | $54.18 | $54.84 | $53.84 | $54.32 | 1,752,500 | — | — | — | — | — |
| 2010-10-19 | $54.36 | $54.68 | $53.04 | $53.70 | 1,913,350 | — | — | — | — | — |
| 2010-10-18 | $55.50 | $55.70 | $54.68 | $54.90 | 2,483,050 | — | — | — | — | — |
| 2010-10-15 | $55.84 | $56.56 | $55.00 | $55.64 | 2,819,850 | — | — | — | — | — |
| 2010-10-14 | $56.58 | $56.68 | $54.80 | $55.40 | 1,777,050 | — | — | — | — | — |
| 2010-10-13 | $56.18 | $57.10 | $55.90 | $56.58 | 1,537,650 | — | — | — | — | — |
| 2010-10-12 | $56.92 | $56.92 | $54.52 | $55.82 | 3,309,100 | — | — | — | — | — |
| 2010-10-11 | $56.64 | $58.10 | $56.64 | $57.00 | 1,891,450 | — | — | — | — | — |
| 2010-10-08 | $55.16 | $56.70 | $55.10 | $56.58 | 2,254,350 | — | — | — | — | — |
| 2010-10-07 | $55.98 | $56.74 | $55.30 | $56.52 | 2,279,650 | — | — | — | — | — |
| 2010-10-06 | $56.44 | $56.64 | $54.72 | $55.40 | 1,656,550 | — | — | — | — | — |
| 2010-10-05 | $55.12 | $56.86 | $54.98 | $56.60 | 1,989,500 | — | — | — | — | — |
| 2010-10-04 | $55.60 | $55.60 | $53.96 | $54.34 | 2,241,350 | — | — | — | — | — |
| 2010-10-01 | $57.30 | $57.30 | $54.78 | $55.42 | 3,653,300 | — | — | — | — | — |
| 2010-09-30 | $57.62 | $58.16 | $55.86 | $56.46 | 2,668,750 | — | — | — | — | — |
| 2010-09-29 | $57.70 | $58.60 | $56.62 | $56.82 | 3,037,750 | — | — | — | — | — |
| 2010-09-28 | $59.12 | $59.50 | $57.38 | $58.02 | 3,027,100 | — | — | — | — | — |
| 2010-09-27 | $58.54 | $59.14 | $57.60 | $58.58 | 2,294,500 | — | — | — | — | — |
| 2010-09-24 | $57.24 | $59.70 | $57.22 | $59.28 | 2,873,500 | — | — | — | — | — |
| 2010-09-23 | $56.48 | $57.46 | $56.08 | $56.62 | 2,107,400 | — | — | — | — | — |
| 2010-09-22 | $56.60 | $57.96 | $56.48 | $56.80 | 2,278,650 | — | — | — | — | — |
| 2010-09-21 | $57.74 | $57.86 | $56.84 | $57.30 | 3,237,000 | — | — | — | — | — |
| 2010-09-20 | $56.32 | $57.92 | $56.06 | $57.70 | 4,042,000 | — | — | — | — | — |
| 2010-09-17 | $55.90 | $57.80 | $55.82 | $57.52 | 5,324,500 | — | — | — | — | — |
| 2010-09-16 | $53.28 | $55.42 | $53.06 | $55.38 | 3,015,900 | — | — | — | — | — |
| 2010-09-15 | $53.26 | $53.80 | $52.52 | $53.32 | 1,779,600 | — | — | — | — | — |
| 2010-09-14 | $52.64 | $53.88 | $52.36 | $53.68 | 2,095,600 | — | — | — | — | — |
| 2010-09-13 | $52.32 | $53.10 | $52.12 | $53.00 | 1,970,900 | — | — | — | — | — |
| 2010-09-10 | $51.30 | $52.70 | $50.82 | $51.72 | 1,884,150 | — | — | — | — | — |
| 2010-09-09 | $50.88 | $51.58 | $50.18 | $51.08 | 2,104,650 | — | — | — | — | — |
| 2010-09-08 | $49.56 | $50.64 | $49.56 | $50.38 | 2,431,600 | — | — | — | — | — |
| 2010-09-07 | $50.58 | $50.80 | $49.22 | $49.28 | 1,654,550 | — | — | — | — | — |
| 2010-09-03 | $51.46 | $51.96 | $50.20 | $50.82 | 1,506,800 | — | — | — | — | — |
| 2010-09-02 | $48.86 | $50.96 | $48.86 | $50.76 | 2,526,100 | — | — | — | — | — |
| 2010-09-01 | $46.94 | $49.02 | $46.60 | $48.98 | 2,902,550 | — | — | — | — | — |
| 2010-08-31 | $45.06 | $46.18 | $44.60 | $45.72 | 2,201,350 | — | — | — | — | — |
| 2010-08-30 | $46.60 | $46.78 | $45.48 | $45.48 | 1,420,150 | — | — | — | — | — |
| 2010-08-27 | $46.44 | $47.00 | $45.58 | $46.82 | 2,324,850 | — | — | — | — | — |
| 2010-08-26 | $46.42 | $46.80 | $45.86 | $46.14 | 2,173,050 | — | — | — | — | — |
| 2010-08-25 | $44.72 | $46.24 | $44.62 | $46.04 | 2,679,950 | — | — | — | — | — |
| 2010-08-24 | $46.18 | $46.48 | $45.16 | $45.22 | 3,288,050 | — | — | — | $0.14 | — |
| 2010-08-23 | $47.62 | $48.08 | $47.02 | $47.08 | 2,615,700 | — | — | — | — | — |
| 2010-08-20 | $46.96 | $47.42 | $46.46 | $47.28 | 1,705,600 | — | — | — | — | — |
| 2010-08-19 | $47.12 | $47.58 | $46.00 | $47.00 | 2,514,350 | — | — | — | — | — |
| 2010-08-18 | $48.36 | $48.62 | $47.44 | $47.48 | 4,532,050 | — | — | — | — | — |
| 2010-08-17 | $48.00 | $49.20 | $47.82 | $48.64 | 1,739,100 | — | — | — | — | — |
| 2010-08-16 | $46.96 | $47.78 | $46.68 | $47.64 | 2,738,000 | — | — | — | — | — |
| 2010-08-13 | $47.22 | $48.06 | $47.14 | $47.36 | 2,011,800 | — | — | — | — | — |
| 2010-08-12 | $46.52 | $47.66 | $46.50 | $47.54 | 3,141,650 | — | — | — | — | — |
| 2010-08-11 | $47.78 | $48.04 | $46.80 | $47.14 | 3,056,450 | — | — | — | — | — |
| 2010-08-10 | $48.46 | $49.66 | $47.94 | $49.36 | 2,354,200 | — | — | — | — | — |
| 2010-08-09 | $49.50 | $49.94 | $48.50 | $49.06 | 3,174,350 | — | — | — | — | — |
| 2010-08-06 | $47.30 | $49.24 | $47.30 | $49.22 | 2,913,900 | — | — | — | — | — |
| 2010-08-05 | $47.96 | $48.74 | $47.46 | $48.54 | 2,465,750 | — | — | — | — | — |
| 2010-08-04 | $47.16 | $48.94 | $46.46 | $48.64 | 5,637,050 | — | — | — | — | — |
| 2010-08-03 | $45.24 | $46.04 | $45.18 | $45.72 | 2,877,500 | — | — | — | — | — |
| 2010-08-02 | $45.86 | $46.50 | $45.22 | $45.54 | 3,350,050 | — | — | — | — | — |
| 2010-07-30 | $43.00 | $46.16 | $42.32 | $45.36 | 7,689,500 | — | — | — | — | — |
| 2010-07-29 | $42.82 | $43.62 | $41.58 | $42.14 | 3,540,800 | — | — | — | — | — |
| 2010-07-28 | $43.20 | $43.92 | $41.92 | $42.60 | 2,657,300 | — | — | — | — | — |
| 2010-07-27 | $43.38 | $43.78 | $42.88 | $43.22 | 3,213,250 | — | — | — | — | — |
| 2010-07-26 | $43.82 | $43.98 | $42.82 | $43.20 | 2,738,250 | — | — | — | — | — |
| 2010-07-23 | $42.32 | $43.98 | $41.96 | $43.92 | 2,940,800 | — | — | — | — | — |
| 2010-07-22 | $41.66 | $42.98 | $41.40 | $42.38 | 2,002,800 | — | — | — | — | — |
| 2010-07-21 | $41.60 | $42.06 | $40.74 | $41.22 | 2,754,100 | — | — | — | — | — |
| 2010-07-20 | $39.84 | $41.56 | $39.62 | $41.52 | 2,384,150 | — | — | — | — | — |
| 2010-07-19 | $40.26 | $40.88 | $39.82 | $40.68 | 2,062,450 | — | — | — | — | — |
| 2010-07-16 | $41.24 | $41.62 | $39.96 | $40.08 | 2,601,800 | — | — | — | — | — |
| 2010-07-15 | $40.62 | $41.42 | $39.98 | $41.30 | 2,957,800 | — | — | — | — | — |
| 2010-07-14 | $39.58 | $41.00 | $39.00 | $40.52 | 3,310,650 | — | — | — | — | — |
| 2010-07-13 | $38.20 | $39.70 | $38.06 | $39.40 | 4,107,900 | — | — | — | — | — |
| 2010-07-12 | $37.60 | $37.92 | $37.08 | $37.64 | 3,105,800 | — | — | — | — | — |
| 2010-07-09 | $37.40 | $37.84 | $37.20 | $37.76 | 3,321,550 | — | — | — | — | — |
| 2010-07-08 | $38.68 | $39.00 | $37.58 | $37.96 | 2,843,650 | — | — | — | — | — |
| 2010-07-07 | $37.32 | $38.44 | $37.02 | $38.32 | 2,030,700 | — | — | — | — | — |
| 2010-07-06 | $37.06 | $38.38 | $36.70 | $37.02 | 2,536,500 | — | — | — | — | — |
| 2010-07-02 | $37.80 | $37.90 | $36.60 | $36.66 | 3,122,000 | — | — | — | — | — |
| 2010-07-01 | $37.48 | $38.32 | $36.70 | $37.96 | 2,603,750 | — | — | — | — | — |
| 2010-06-30 | $37.70 | $38.84 | $37.38 | $37.56 | 2,337,300 | — | — | — | — | — |
| 2010-06-29 | $38.72 | $39.14 | $37.74 | $37.86 | 4,380,200 | — | — | — | — | — |
| 2010-06-28 | $39.38 | $39.98 | $39.16 | $39.40 | 2,428,400 | — | — | — | — | — |
| 2010-06-25 | $38.82 | $39.44 | $38.38 | $39.12 | 3,579,500 | — | — | — | — | — |
| 2010-06-24 | $40.10 | $40.54 | $38.54 | $38.76 | 3,364,350 | — | — | — | — | — |
| 2010-06-23 | $41.02 | $41.34 | $40.18 | $40.42 | 2,714,200 | — | — | — | — | — |
| 2010-06-22 | $41.08 | $42.02 | $40.74 | $40.86 | 3,194,400 | — | — | — | — | — |
| 2010-06-21 | $42.44 | $42.76 | $40.54 | $40.88 | 2,071,650 | — | — | — | — | — |
| 2010-06-18 | $41.96 | $42.38 | $41.60 | $41.94 | 3,173,450 | — | — | — | — | — |
| 2010-06-17 | $43.42 | $43.42 | $41.34 | $41.76 | 3,013,500 | — | — | — | — | — |
| 2010-06-16 | $42.90 | $43.62 | $42.46 | $43.26 | 2,948,400 | — | — | — | — | — |
| 2010-06-15 | $42.04 | $43.06 | $41.40 | $43.00 | 2,241,250 | — | — | — | — | — |
| 2010-06-14 | $41.44 | $42.30 | $40.78 | $41.60 | 1,955,450 | — | — | — | — | — |
| 2010-06-11 | $40.40 | $41.12 | $40.22 | $41.10 | 1,690,300 | — | — | — | — | — |
| 2010-06-10 | $40.26 | $41.14 | $39.88 | $41.10 | 2,035,750 | — | — | — | — | — |
| 2010-06-09 | $39.64 | $40.74 | $39.48 | $39.60 | 2,566,300 | — | — | — | — | — |
| 2010-06-08 | $39.64 | $40.16 | $38.36 | $39.44 | 3,622,800 | — | — | — | — | — |
| 2010-06-07 | $40.56 | $41.44 | $39.66 | $39.76 | 2,366,300 | — | — | — | — | — |
| 2010-06-04 | $41.74 | $42.08 | $40.08 | $40.36 | 3,494,400 | — | — | — | — | — |
| 2010-06-03 | $42.44 | $42.80 | $41.60 | $42.66 | 4,540,350 | — | — | — | — | — |
| 2010-06-02 | $42.10 | $42.76 | $41.64 | $42.70 | 2,792,600 | — | — | — | — | — |
| 2010-06-01 | $42.86 | $43.86 | $42.00 | $42.00 | 2,160,400 | — | — | — | — | — |
| 2010-05-28 | $43.96 | $44.42 | $42.68 | $43.12 | 2,464,750 | — | — | — | — | — |
| 2010-05-27 | $44.50 | $44.50 | $43.38 | $44.08 | 2,508,950 | — | — | — | — | — |
| 2010-05-26 | $43.50 | $44.10 | $42.94 | $43.28 | 2,641,000 | — | — | — | — | — |
| 2010-05-25 | $41.72 | $43.26 | $41.20 | $43.22 | 3,801,900 | — | — | — | $0.14 | — |
| 2010-05-24 | $43.40 | $44.36 | $43.00 | $43.06 | 2,903,750 | — | — | — | — | — |
| 2010-05-21 | $42.90 | $44.20 | $41.90 | $43.56 | 4,332,850 | — | — | — | — | — |
| 2010-05-20 | $44.08 | $44.78 | $42.82 | $43.34 | 3,185,550 | — | — | — | — | — |
| 2010-05-19 | $45.06 | $46.06 | $44.08 | $45.28 | 3,413,000 | — | — | — | — | — |
| 2010-05-18 | $46.54 | $47.78 | $45.20 | $45.40 | 4,252,050 | — | — | — | — | — |
| 2010-05-17 | $45.94 | $46.28 | $44.78 | $46.22 | 3,291,700 | — | — | — | — | — |
| 2010-05-14 | $46.64 | $46.70 | $44.98 | $45.60 | 2,490,100 | — | — | — | — | — |
| 2010-05-13 | $46.66 | $47.50 | $46.64 | $47.00 | 2,569,950 | — | — | — | — | — |
| 2010-05-12 | $46.24 | $47.20 | $45.86 | $47.16 | 2,253,850 | — | — | — | — | — |
| 2010-05-11 | $45.98 | $46.98 | $44.00 | $46.36 | 3,896,900 | — | — | — | — | — |
| 2010-05-10 | $45.34 | $47.34 | $45.18 | $47.30 | 3,391,100 | — | — | — | — | — |
| 2010-05-07 | $45.30 | $46.50 | $43.46 | $44.00 | 4,551,500 | — | — | — | — | — |
| 2010-05-06 | $46.52 | $47.66 | $44.16 | $46.12 | 4,330,600 | — | — | — | — | — |
| 2010-05-05 | $46.74 | $48.00 | $45.22 | $47.10 | 3,768,700 | — | — | — | — | — |
| 2010-05-04 | $47.72 | $47.72 | $45.98 | $46.92 | 3,561,450 | — | — | — | — | — |
| 2010-05-03 | $47.22 | $48.54 | $47.22 | $48.32 | 3,109,650 | — | — | — | — | — |
| 2010-04-30 | $49.98 | $49.98 | $46.56 | $47.22 | 5,419,300 | — | — | — | — | — |
| 2010-04-29 | $47.20 | $49.80 | $47.20 | $49.02 | 3,941,700 | — | — | — | — | — |
| 2010-04-28 | $47.50 | $47.98 | $46.70 | $47.00 | 2,125,450 | — | — | — | — | — |
| 2010-04-27 | $48.78 | $49.96 | $47.06 | $47.36 | 3,783,600 | — | — | — | — | — |
| 2010-04-26 | $48.34 | $50.26 | $48.22 | $49.26 | 2,226,750 | — | — | — | — | — |
| 2010-04-23 | $49.00 | $49.40 | $48.16 | $48.36 | 2,624,250 | — | — | — | — | — |
| 2010-04-22 | $48.52 | $49.52 | $48.18 | $49.06 | 2,497,800 | — | — | — | — | — |
| 2010-04-21 | $49.88 | $50.22 | $49.00 | $49.26 | 2,352,050 | — | — | — | — | — |
| 2010-04-20 | $49.78 | $50.58 | $49.52 | $50.12 | 1,396,950 | — | — | — | — | — |
| 2010-04-19 | $49.26 | $49.86 | $48.56 | $49.42 | 2,491,100 | — | — | — | — | — |
| 2010-04-16 | $50.54 | $51.10 | $49.44 | $49.70 | 3,282,600 | — | — | — | — | — |
| 2010-04-15 | $51.18 | $51.78 | $50.62 | $50.76 | 2,977,550 | — | — | — | — | — |
| 2010-04-14 | $50.18 | $51.42 | $50.18 | $50.96 | 3,872,900 | — | — | — | — | — |
| 2010-04-13 | $52.00 | $52.18 | $50.02 | $50.10 | 4,927,200 | — | — | — | — | — |
| 2010-04-12 | $50.60 | $51.22 | $49.14 | $50.36 | 2,697,700 | — | — | — | — | — |
| 2010-04-09 | $49.58 | $49.90 | $48.92 | $49.14 | 1,273,050 | — | — | — | — | — |
| 2010-04-08 | $49.88 | $50.08 | $48.88 | $49.46 | 2,442,750 | — | — | — | — | — |
| 2010-04-07 | $50.68 | $51.18 | $49.50 | $49.88 | 2,423,950 | — | — | — | — | — |
| 2010-04-06 | $49.72 | $51.36 | $49.50 | $50.58 | 3,204,850 | — | — | — | — | — |
| 2010-04-05 | $48.88 | $50.18 | $48.64 | $50.08 | 1,948,750 | — | — | — | — | — |
| 2010-04-01 | $50.06 | $50.42 | $48.76 | $48.86 | 2,095,950 | — | — | — | — | — |
| 2010-03-31 | $48.62 | $50.40 | $48.32 | $49.90 | 3,200,150 | — | — | — | — | — |
| 2010-03-30 | $48.46 | $49.44 | $48.40 | $48.72 | 2,429,900 | — | — | — | — | — |
| 2010-03-29 | $45.90 | $49.74 | $45.84 | $48.70 | 5,285,000 | — | — | — | — | — |
| 2010-03-26 | $45.92 | $46.30 | $45.28 | $45.88 | 2,250,500 | — | — | — | — | — |
| 2010-03-25 | $45.84 | $46.62 | $45.66 | $45.76 | 1,834,450 | — | — | — | — | — |
| 2010-03-24 | $45.60 | $46.14 | $45.42 | $45.60 | 1,475,250 | — | — | — | — | — |
| 2010-03-23 | $46.52 | $46.92 | $45.42 | $45.82 | 3,202,300 | — | — | — | — | — |
| 2010-03-22 | $45.32 | $46.94 | $44.66 | $46.90 | 3,318,550 | — | — | — | — | — |
| 2010-03-19 | $45.38 | $45.78 | $45.06 | $45.38 | 3,214,500 | — | — | — | — | — |
| 2010-03-18 | $45.22 | $45.96 | $45.14 | $45.40 | 1,788,250 | — | — | — | — | — |
| 2010-03-17 | $45.98 | $46.24 | $45.64 | $45.80 | 1,798,450 | — | — | — | — | — |
| 2010-03-16 | $45.26 | $45.70 | $44.60 | $45.52 | 2,783,700 | — | — | — | — | — |
| 2010-03-15 | $44.64 | $45.38 | $44.32 | $45.26 | 2,054,800 | — | — | — | — | — |
| 2010-03-12 | $45.90 | $45.90 | $44.56 | $44.62 | 2,466,050 | — | — | — | — | — |
| 2010-03-11 | $45.70 | $45.90 | $44.76 | $45.80 | 2,185,950 | — | — | — | — | — |
| 2010-03-10 | $45.86 | $46.54 | $45.52 | $46.02 | 2,161,200 | — | — | — | — | — |
| 2010-03-09 | $45.80 | $46.44 | $45.56 | $45.90 | 1,325,200 | — | — | — | $0.14 | — |
| 2010-03-08 | $46.06 | $46.60 | $45.96 | $46.26 | 1,105,700 | — | — | — | — | — |
| 2010-03-05 | $46.00 | $46.76 | $45.86 | $46.46 | 1,742,250 | — | — | — | — | — |
| 2010-03-04 | $45.64 | $46.24 | $45.22 | $46.14 | 1,304,100 | — | — | — | — | — |
| 2010-03-03 | $46.30 | $46.42 | $45.46 | $45.74 | 2,600,900 | — | — | — | — | — |
| 2010-03-02 | $46.22 | $46.70 | $45.98 | $46.22 | 2,593,600 | — | — | — | — | — |
| 2010-03-01 | $44.68 | $46.40 | $44.34 | $46.26 | 2,556,500 | — | — | — | — | — |
| 2010-02-26 | $44.68 | $44.98 | $44.08 | $44.48 | 3,165,750 | — | — | — | — | — |
| 2010-02-25 | $44.76 | $45.00 | $44.10 | $44.80 | 2,322,050 | — | — | — | — | — |
| 2010-02-24 | $45.18 | $45.76 | $44.78 | $45.26 | 1,778,450 | — | — | — | — | — |
| 2010-02-23 | $44.58 | $45.34 | $43.82 | $44.84 | 2,376,500 | — | — | — | — | — |
| 2010-02-22 | $45.28 | $45.44 | $44.50 | $44.76 | 2,197,600 | — | — | — | — | — |
| 2010-02-19 | $45.62 | $45.98 | $45.12 | $45.18 | 2,253,050 | — | — | — | — | — |
| 2010-02-18 | $43.74 | $45.86 | $43.58 | $45.70 | 3,083,650 | — | — | — | — | — |
| 2010-02-17 | $44.54 | $44.78 | $43.60 | $43.76 | 3,859,300 | — | — | — | — | — |
| 2010-02-16 | $42.96 | $44.52 | $42.70 | $44.36 | 2,750,050 | — | — | — | — | — |
| 2010-02-12 | $42.62 | $42.98 | $41.06 | $42.70 | 3,157,000 | — | — | — | — | — |
| 2010-02-11 | $42.14 | $43.10 | $40.34 | $42.54 | 10,262,750 | — | — | — | — | — |
| 2010-02-10 | $43.66 | $45.00 | $43.40 | $44.48 | 3,673,950 | — | — | — | — | — |
| 2010-02-09 | $43.52 | $44.10 | $42.98 | $43.76 | 2,003,700 | — | — | — | — | — |
| 2010-02-08 | $42.42 | $43.80 | $42.38 | $42.84 | 1,393,500 | — | — | — | — | — |
| 2010-02-05 | $42.78 | $43.04 | $41.56 | $42.52 | 2,468,550 | — | — | — | — | — |
| 2010-02-04 | $44.18 | $44.22 | $42.72 | $42.80 | 1,807,950 | — | — | — | — | — |
| 2010-02-03 | $43.86 | $44.32 | $43.30 | $44.22 | 1,382,500 | — | — | — | — | — |
| 2010-02-02 | $44.28 | $44.52 | $43.32 | $44.14 | 1,748,200 | — | — | — | — | — |
| 2010-02-01 | $43.02 | $44.40 | $42.76 | $44.20 | 2,002,000 | — | — | — | — | — |
| 2010-01-29 | $43.64 | $44.42 | $42.60 | $42.82 | 2,480,450 | — | — | — | — | — |
| 2010-01-28 | $44.46 | $45.06 | $42.80 | $43.36 | 1,969,350 | — | — | — | — | — |
| 2010-01-27 | $44.02 | $44.66 | $43.48 | $44.24 | 1,608,150 | — | — | — | — | — |
| 2010-01-26 | $43.22 | $44.88 | $43.16 | $44.34 | 2,118,800 | — | — | — | — | — |
| 2010-01-25 | $43.64 | $44.10 | $43.42 | $43.46 | 1,979,750 | — | — | — | — | — |
| 2010-01-22 | $44.34 | $44.60 | $43.20 | $43.54 | 2,795,650 | — | — | — | — | — |
| 2010-01-21 | $44.56 | $45.54 | $43.10 | $44.46 | 1,955,800 | — | — | — | — | — |
| 2010-01-20 | $44.98 | $45.46 | $44.02 | $44.44 | 1,899,250 | — | — | — | — | — |
| 2010-01-19 | $45.42 | $45.72 | $44.94 | $45.50 | 2,119,750 | — | — | — | — | — |
| 2010-01-15 | $46.18 | $46.64 | $45.14 | $45.46 | 1,785,600 | — | — | — | — | — |
| 2010-01-14 | $46.80 | $48.04 | $46.04 | $46.12 | 2,316,950 | — | — | — | — | — |
| 2010-01-13 | $46.72 | $47.38 | $45.74 | $47.14 | 2,268,050 | — | — | — | — | — |
| 2010-01-12 | $47.68 | $47.84 | $46.30 | $46.56 | 2,158,550 | — | — | — | — | — |
| 2010-01-11 | $48.74 | $48.90 | $47.52 | $48.06 | 2,786,650 | — | — | — | — | — |
| 2010-01-08 | $49.20 | $49.20 | $47.80 | $48.48 | 2,264,300 | — | — | — | — | — |
| 2010-01-07 | $49.56 | $49.80 | $48.24 | $48.94 | 1,777,300 | — | — | — | — | — |
| 2010-01-06 | $51.46 | $51.76 | $48.98 | $49.20 | 3,880,000 | — | — | — | — | — |
| 2010-01-05 | $51.50 | $52.06 | $50.66 | $51.86 | 2,431,850 | — | — | — | — | — |
| 2010-01-04 | $51.42 | $51.82 | $50.84 | $51.64 | 2,186,500 | — | — | — | — | — |
| 2009-12-31 | $52.96 | $53.20 | $51.42 | $51.46 | 1,198,500 | — | — | — | — | — |
| 2009-12-30 | $53.22 | $53.34 | $52.52 | $52.92 | 1,032,100 | — | — | — | — | — |
| 2009-12-29 | $54.34 | $54.66 | $52.94 | $53.12 | 903,400 | — | — | — | — | — |
| 2009-12-28 | $54.12 | $55.02 | $54.00 | $54.16 | 989,100 | — | — | — | — | — |
| 2009-12-24 | $54.12 | $54.50 | $53.80 | $54.00 | 209,600 | — | — | — | — | — |
| 2009-12-23 | $53.18 | $54.26 | $53.02 | $54.18 | 1,299,550 | — | — | — | — | — |
| 2009-12-22 | $52.32 | $53.38 | $52.24 | $53.06 | 1,125,350 | — | — | — | — | — |
| 2009-12-21 | $50.66 | $52.62 | $50.56 | $52.28 | 1,082,650 | — | — | — | — | — |
| 2009-12-18 | $50.62 | $50.98 | $49.10 | $50.48 | 3,026,050 | — | — | — | — | — |
| 2009-12-17 | $51.42 | $51.80 | $50.28 | $50.28 | 1,101,400 | — | — | — | — | — |
| 2009-12-16 | $51.10 | $52.66 | $50.94 | $51.72 | 1,107,500 | — | — | — | — | — |
| 2009-12-15 | $51.68 | $51.90 | $50.82 | $50.94 | 928,250 | — | — | — | — | — |
| 2009-12-14 | $51.56 | $51.92 | $51.30 | $51.66 | 889,000 | — | — | — | — | — |
| 2009-12-11 | $51.60 | $51.72 | $50.50 | $51.32 | 1,431,750 | — | — | — | — | — |
| 2009-12-10 | $50.90 | $51.90 | $50.86 | $51.34 | 1,780,350 | — | — | — | — | — |
| 2009-12-09 | $50.02 | $50.84 | $49.28 | $50.60 | 1,558,400 | — | — | — | — | — |
| 2009-12-08 | $50.08 | $50.92 | $49.44 | $50.20 | 1,045,450 | — | — | — | — | — |
| 2009-12-07 | $51.54 | $52.08 | $50.20 | $50.34 | 1,355,500 | — | — | — | — | — |
| 2009-12-04 | $52.46 | $53.42 | $51.30 | $51.70 | 1,719,400 | — | — | — | — | — |
| 2009-12-03 | $51.90 | $52.72 | $51.72 | $52.00 | 1,613,950 | — | — | — | — | — |
| 2009-12-02 | $51.76 | $52.18 | $51.30 | $51.54 | 1,354,950 | — | — | — | — | — |
| 2009-12-01 | $51.24 | $52.12 | $50.84 | $51.54 | 1,965,250 | — | — | — | — | — |
| 2009-11-30 | $50.40 | $51.00 | $49.44 | $50.96 | 2,393,500 | — | — | — | — | — |
| 2009-11-27 | $50.54 | $51.42 | $49.86 | $50.42 | 874,100 | — | — | — | — | — |
| 2009-11-25 | $51.24 | $52.34 | $50.78 | $52.22 | 1,403,250 | — | — | — | — | — |
| 2009-11-24 | $51.52 | $51.82 | $50.48 | $51.14 | 1,348,750 | — | — | — | — | — |
| 2009-11-23 | $50.44 | $51.84 | $50.34 | $51.50 | 2,014,700 | — | — | — | — | — |
| 2009-11-20 | $48.88 | $50.10 | $48.88 | $49.90 | 2,148,800 | — | — | — | — | — |
| 2009-11-19 | $50.46 | $50.46 | $48.88 | $49.18 | 2,283,050 | — | — | — | — | — |
| 2009-11-18 | $49.76 | $50.82 | $49.28 | $50.80 | 2,086,300 | — | — | — | — | — |
| 2009-11-17 | $47.78 | $50.02 | $47.62 | $49.92 | 1,892,850 | — | — | — | — | — |
| 2009-11-16 | $47.50 | $48.40 | $47.32 | $47.84 | 1,368,350 | — | — | — | — | — |
| 2009-11-13 | $47.40 | $47.80 | $46.98 | $47.36 | 964,400 | — | — | — | — | — |
| 2009-11-12 | $48.02 | $48.58 | $47.08 | $47.14 | 1,012,550 | — | — | — | — | — |
| 2009-11-11 | $49.10 | $49.34 | $47.56 | $48.18 | 1,461,200 | — | — | — | — | — |
| 2009-11-10 | $48.20 | $50.08 | $48.20 | $48.84 | 2,746,300 | — | — | — | — | — |
| 2009-11-09 | $47.28 | $48.22 | $47.04 | $48.06 | 1,728,900 | — | — | — | — | — |
| 2009-11-06 | $46.70 | $47.84 | $46.50 | $46.96 | 1,628,000 | — | — | — | — | — |
| 2009-11-05 | $44.98 | $47.54 | $44.88 | $47.26 | 2,444,250 | — | — | — | — | — |
| 2009-11-04 | $45.96 | $46.12 | $44.70 | $44.86 | 2,502,250 | — | — | — | — | — |
| 2009-11-03 | $45.32 | $46.50 | $44.66 | $45.98 | 2,277,850 | — | — | — | — | — |
| 2009-11-02 | $46.04 | $46.54 | $43.90 | $46.14 | 4,011,300 | — | — | — | — | — |
| 2009-10-30 | $48.48 | $48.70 | $44.72 | $45.34 | 4,872,300 | — | — | — | — | — |
| 2009-10-29 | $52.00 | $52.50 | $47.60 | $48.60 | 9,032,500 | — | — | — | — | — |
| 2009-10-28 | $50.60 | $51.14 | $47.88 | $48.68 | 4,240,850 | — | — | — | — | — |
| 2009-10-27 | $53.30 | $53.56 | $49.44 | $50.48 | 3,677,050 | — | — | — | — | — |
| 2009-10-26 | $53.02 | $54.74 | $52.80 | $53.04 | 2,892,800 | — | — | — | — | — |
| 2009-10-23 | $51.96 | $53.94 | $51.96 | $52.72 | 2,550,300 | — | — | — | — | — |
| 2009-10-22 | $51.84 | $52.14 | $50.76 | $51.76 | 1,643,900 | — | — | — | — | — |
| 2009-10-21 | $50.68 | $53.10 | $50.68 | $51.68 | 3,128,550 | — | — | — | — | — |
| 2009-10-20 | $51.30 | $51.42 | $50.36 | $51.14 | 1,644,850 | — | — | — | — | — |
| 2009-10-19 | $50.08 | $51.42 | $50.02 | $51.00 | 1,802,850 | — | — | — | — | — |
| 2009-10-16 | $51.98 | $51.98 | $49.26 | $49.62 | 2,745,750 | — | — | — | — | — |
| 2009-10-15 | $51.26 | $52.22 | $51.12 | $51.92 | 2,094,000 | — | — | — | — | — |
| 2009-10-14 | $50.50 | $51.96 | $50.26 | $51.48 | 2,456,750 | — | — | — | — | — |
| 2009-10-13 | $48.84 | $50.12 | $48.72 | $50.04 | 2,444,600 | — | — | — | — | — |
| 2009-10-12 | $48.38 | $49.34 | $48.18 | $48.98 | 2,086,100 | — | — | — | — | — |
| 2009-10-09 | $48.08 | $48.70 | $47.70 | $48.32 | 1,192,100 | — | — | — | — | — |
| 2009-10-08 | $48.34 | $48.90 | $47.78 | $48.12 | 2,284,850 | — | — | — | — | — |
| 2009-10-07 | $48.00 | $48.40 | $47.60 | $48.34 | 2,240,100 | — | — | — | — | — |
| 2009-10-06 | $46.36 | $48.28 | $46.20 | $48.20 | 3,259,500 | — | — | — | — | — |
| 2009-10-05 | $45.18 | $46.32 | $45.16 | $46.02 | 2,525,100 | — | — | — | — | — |
| 2009-10-02 | $46.28 | $46.50 | $44.98 | $45.20 | 2,301,650 | — | — | — | — | — |
| 2009-10-01 | $47.50 | $47.84 | $46.20 | $46.60 | 1,699,050 | — | — | — | — | — |
| 2009-09-30 | $47.92 | $48.26 | $46.50 | $47.90 | 2,004,650 | — | — | — | — | — |
| 2009-09-29 | $48.12 | $48.14 | $47.12 | $47.74 | 1,204,500 | — | — | — | — | — |
| 2009-09-28 | $47.04 | $48.52 | $47.00 | $48.12 | 1,423,300 | — | — | — | — | — |
| 2009-09-25 | $47.94 | $48.24 | $46.78 | $46.94 | 1,716,700 | — | — | — | — | — |
| 2009-09-24 | $50.12 | $50.12 | $47.36 | $48.04 | 1,601,450 | — | — | — | — | — |
| 2009-09-23 | $49.84 | $51.24 | $49.76 | $49.80 | 2,182,850 | — | — | — | — | — |
| 2009-09-22 | $48.70 | $49.98 | $48.20 | $49.84 | 1,594,000 | — | — | — | — | — |
| 2009-09-21 | $48.60 | $48.96 | $47.14 | $48.28 | 1,483,900 | — | — | — | — | — |
| 2009-09-18 | $48.54 | $49.46 | $47.88 | $48.96 | 2,254,250 | — | — | — | — | — |
| 2009-09-17 | $49.18 | $49.78 | $48.30 | $48.56 | 2,074,550 | — | — | — | — | — |
| 2009-09-16 | $47.38 | $49.28 | $47.24 | $49.20 | 1,715,900 | — | — | — | — | — |
| 2009-09-15 | $46.30 | $47.58 | $46.10 | $47.42 | 1,568,000 | — | — | — | — | — |
| 2009-09-14 | $45.96 | $46.58 | $45.44 | $46.54 | 1,061,100 | — | — | — | — | — |
| 2009-09-11 | $46.06 | $46.64 | $45.64 | $46.12 | 1,011,500 | — | — | — | — | — |
| 2009-09-10 | $47.00 | $47.02 | $45.46 | $46.36 | 2,584,150 | — | — | — | — | — |
| 2009-09-09 | $45.84 | $47.18 | $45.36 | $47.06 | 1,339,800 | — | — | — | — | — |
| 2009-09-08 | $45.98 | $47.08 | $45.52 | $45.76 | 1,402,800 | — | — | — | — | — |
| 2009-09-04 | $44.52 | $45.98 | $44.20 | $45.92 | 868,550 | — | — | — | — | — |
| 2009-09-03 | $44.16 | $44.60 | $43.70 | $44.30 | 1,186,100 | — | — | — | — | — |
| 2009-09-02 | $44.08 | $44.92 | $43.66 | $43.86 | 1,318,450 | — | — | — | — | — |
| 2009-09-01 | $45.64 | $47.24 | $44.22 | $44.32 | 1,731,150 | — | — | — | — | — |
| 2009-08-31 | $46.18 | $46.90 | $45.36 | $46.10 | 1,126,650 | — | — | — | — | — |
| 2009-08-28 | $45.76 | $47.74 | $45.76 | $46.58 | 1,581,150 | — | — | — | — | — |
| 2009-08-27 | $45.54 | $45.82 | $44.60 | $45.54 | 1,127,900 | — | — | — | — | — |
| 2009-08-26 | $45.72 | $46.84 | $45.34 | $45.72 | 1,226,450 | — | — | — | — | — |
| 2009-08-25 | $44.84 | $46.22 | $44.40 | $45.70 | 1,698,700 | — | — | — | — | — |
| 2009-08-24 | $46.16 | $46.34 | $44.32 | $44.60 | 1,577,000 | — | — | — | — | — |
| 2009-08-21 | $45.88 | $46.06 | $44.40 | $45.80 | 1,591,150 | — | — | — | — | — |
| 2009-08-20 | $43.74 | $45.32 | $43.42 | $45.20 | 1,446,150 | — | — | — | — | — |
| 2009-08-19 | $42.66 | $44.24 | $42.04 | $43.76 | 1,161,150 | — | — | — | — | — |
| 2009-08-18 | $42.66 | $43.16 | $41.86 | $43.04 | 1,899,150 | — | — | — | — | — |
| 2009-08-17 | $43.22 | $43.36 | $42.04 | $42.62 | 2,224,350 | — | — | — | — | — |
| 2009-08-14 | $45.06 | $45.38 | $43.32 | $44.24 | 1,615,700 | — | — | — | — | — |
| 2009-08-13 | $45.90 | $46.06 | $44.82 | $45.54 | 1,497,900 | — | — | — | — | — |
| 2009-08-12 | $45.08 | $46.34 | $44.98 | $45.94 | 1,586,400 | — | — | — | — | — |
| 2009-08-11 | $45.62 | $45.90 | $44.60 | $45.24 | 1,678,950 | — | — | — | — | — |
| 2009-08-10 | $45.14 | $46.70 | $44.62 | $45.54 | 2,270,600 | — | — | — | — | — |
| 2009-08-07 | $44.98 | $45.60 | $43.96 | $45.04 | 1,787,750 | — | — | — | — | — |
| 2009-08-06 | $44.40 | $44.82 | $43.34 | $43.96 | 1,783,000 | — | — | — | — | — |
| 2009-08-05 | $43.10 | $44.20 | $42.20 | $43.98 | 3,631,500 | — | — | — | — | — |
| 2009-08-04 | $42.86 | $43.12 | $41.50 | $42.98 | 2,567,250 | — | — | — | — | — |
| 2009-08-03 | $41.92 | $42.94 | $41.50 | $42.54 | 1,719,350 | — | — | — | — | — |
| 2009-07-31 | $40.92 | $42.36 | $40.66 | $41.42 | 2,700,000 | — | — | — | — | — |
| 2009-07-30 | $39.28 | $42.54 | $39.00 | $40.96 | 4,928,150 | — | — | — | — | — |
| 2009-07-29 | $37.56 | $37.62 | $36.14 | $36.68 | 2,752,400 | — | — | — | — | — |
| 2009-07-28 | $36.40 | $37.78 | $35.98 | $37.68 | 3,296,300 | — | — | — | — | — |
| 2009-07-27 | $36.54 | $37.22 | $36.14 | $36.52 | 1,506,750 | — | — | — | — | — |
| 2009-07-24 | $36.50 | $37.08 | $35.74 | $36.90 | 1,712,250 | — | — | — | — | — |
| 2009-07-23 | $34.74 | $37.26 | $34.74 | $36.72 | 2,974,150 | — | — | — | — | — |
| 2009-07-22 | $35.40 | $36.24 | $34.84 | $35.40 | 2,356,200 | — | — | — | — | — |
| 2009-07-21 | $34.72 | $35.56 | $34.50 | $35.48 | 2,760,750 | — | — | — | — | — |
| 2009-07-20 | $33.34 | $34.74 | $33.04 | $34.50 | 2,015,500 | — | — | — | — | — |
| 2009-07-17 | $33.64 | $33.82 | $33.00 | $33.30 | 1,389,150 | — | — | — | — | — |
| 2009-07-16 | $32.96 | $33.62 | $32.28 | $33.50 | 2,057,600 | — | — | — | — | — |
| 2009-07-15 | $31.90 | $33.74 | $31.70 | $33.06 | 3,421,500 | — | — | — | — | — |
| 2009-07-14 | $30.36 | $31.84 | $30.20 | $31.64 | 3,059,350 | — | — | — | — | — |
| 2009-07-13 | $29.14 | $30.64 | $28.92 | $30.52 | 2,231,750 | — | — | — | — | — |
| 2009-07-10 | $28.60 | $29.50 | $28.22 | $29.14 | 1,909,200 | — | — | — | — | — |
| 2009-07-09 | $27.60 | $29.22 | $27.50 | $28.80 | 3,107,050 | — | — | — | — | — |
| 2009-07-08 | $27.86 | $28.34 | $27.04 | $27.48 | 3,003,750 | — | — | — | — | — |
| 2009-07-07 | $28.90 | $29.46 | $27.46 | $27.60 | 3,383,450 | — | — | — | — | — |
| 2009-07-06 | $29.90 | $30.00 | $28.46 | $28.86 | 2,799,550 | — | — | — | — | — |
| 2009-07-02 | $30.60 | $30.74 | $29.16 | $30.00 | 2,470,900 | — | — | — | — | — |
| 2009-07-01 | $30.28 | $31.68 | $30.20 | $31.10 | 1,872,350 | — | — | — | — | — |
| 2009-06-30 | $31.54 | $31.54 | $29.38 | $30.22 | 3,427,750 | — | — | — | — | — |
| 2009-06-29 | $32.06 | $32.18 | $30.78 | $31.84 | 1,913,150 | — | — | — | — | — |
| 2009-06-26 | $31.26 | $32.04 | $31.02 | $31.84 | 3,457,800 | — | — | — | — | — |
| 2009-06-25 | $30.48 | $31.62 | $29.94 | $31.58 | 1,884,500 | — | — | — | — | — |
| 2009-06-24 | $30.36 | $31.48 | $29.86 | $30.42 | 2,022,000 | — | — | — | — | — |
| 2009-06-23 | $30.84 | $31.12 | $29.70 | $30.12 | 2,405,050 | — | — | — | — | — |
| 2009-06-22 | $32.68 | $32.90 | $30.70 | $30.94 | 2,284,600 | — | — | — | — | — |
| 2009-06-19 | $32.16 | $33.14 | $31.60 | $33.12 | 3,765,900 | — | — | — | — | — |
| 2009-06-18 | $30.72 | $32.14 | $30.18 | $31.74 | 1,696,400 | — | — | — | — | — |
| 2009-06-17 | $31.84 | $32.40 | $30.12 | $30.88 | 2,926,600 | — | — | — | — | — |
| 2009-06-16 | $33.06 | $33.58 | $31.82 | $32.06 | 2,116,000 | — | — | — | — | — |
| 2009-06-15 | $33.98 | $33.98 | $31.90 | $33.00 | 1,753,150 | — | — | — | — | — |
| 2009-06-12 | $33.48 | $33.74 | $32.30 | $33.66 | 1,591,900 | — | — | — | — | — |
| 2009-06-11 | $33.30 | $34.50 | $32.70 | $33.82 | 1,915,900 | — | — | — | — | — |
| 2009-06-10 | $33.40 | $33.56 | $32.02 | $33.00 | 1,464,850 | — | — | — | — | — |
| 2009-06-09 | $32.38 | $33.56 | $32.24 | $33.46 | 1,536,850 | — | — | — | — | — |
| 2009-06-08 | $32.94 | $33.38 | $31.28 | $32.12 | 1,806,100 | — | — | — | — | — |
| 2009-06-05 | $33.46 | $33.88 | $32.40 | $33.36 | 1,605,650 | — | — | — | — | — |
| 2009-06-04 | $33.58 | $33.80 | $32.18 | $33.12 | 2,025,700 | — | — | — | — | — |
| 2009-06-03 | $33.34 | $33.90 | $32.36 | $33.14 | 2,352,950 | — | — | — | — | — |
| 2009-06-02 | $34.46 | $34.48 | $32.90 | $34.30 | 3,151,650 | — | — | — | — | — |
| 2009-06-01 | $34.62 | $35.30 | $33.94 | $34.76 | 3,211,200 | — | — | — | — | — |
| 2009-05-29 | $32.22 | $34.62 | $31.02 | $34.62 | 2,813,800 | — | — | — | — | — |
| 2009-05-28 | $31.66 | $32.12 | $30.62 | $31.78 | 2,629,050 | — | — | — | — | — |
| 2009-05-27 | $31.68 | $32.50 | $30.88 | $31.14 | 1,883,100 | — | — | — | — | — |
| 2009-05-26 | $29.66 | $31.94 | $29.00 | $31.90 | 2,748,500 | — | — | — | — | — |
| 2009-05-22 | $29.54 | $30.58 | $29.22 | $29.92 | 1,130,400 | — | — | — | — | — |
| 2009-05-21 | $30.46 | $30.96 | $28.60 | $29.38 | 1,821,750 | — | — | — | — | — |
| 2009-05-20 | $29.96 | $31.78 | $29.86 | $30.54 | 2,302,650 | — | — | — | — | — |
| 2009-05-19 | $28.90 | $30.50 | $28.24 | $30.10 | 2,230,750 | — | — | — | — | — |
| 2009-05-18 | $28.04 | $29.00 | $27.50 | $28.92 | 1,429,000 | — | — | — | — | — |
| 2009-05-15 | $27.90 | $28.74 | $26.88 | $27.70 | 1,081,050 | — | — | — | — | — |
| 2009-05-14 | $26.86 | $28.34 | $26.18 | $28.02 | 2,659,550 | — | — | — | — | — |
| 2009-05-13 | $29.40 | $29.78 | $26.96 | $26.96 | 1,532,350 | — | — | — | — | — |
| 2009-05-12 | $29.50 | $30.76 | $29.10 | $29.78 | 1,491,900 | — | — | — | — | — |
| 2009-05-11 | $30.00 | $30.78 | $28.92 | $30.32 | 1,508,950 | — | — | — | — | — |
| 2009-05-08 | $30.40 | $31.32 | $29.48 | $30.64 | 1,447,550 | — | — | — | — | — |
| 2009-05-07 | $31.40 | $31.56 | $29.08 | $29.98 | 2,983,650 | — | — | — | — | — |
| 2009-05-06 | $31.92 | $31.92 | $30.40 | $30.86 | 2,619,450 | — | — | — | — | — |
| 2009-05-05 | $30.74 | $31.74 | $29.82 | $31.60 | 2,531,450 | — | — | — | — | — |
| 2009-05-04 | $29.58 | $31.10 | $29.58 | $31.00 | 3,650,600 | — | — | — | — | — |
| 2009-05-01 | $27.76 | $30.36 | $27.76 | $29.58 | 4,724,700 | — | — | — | — | — |
| 2009-04-30 | $24.52 | $28.92 | $24.46 | $27.22 | 6,828,100 | — | — | — | — | — |
| 2009-04-29 | $20.92 | $21.60 | $20.62 | $21.18 | 4,391,700 | — | — | — | — | — |
| 2009-04-28 | $20.90 | $21.20 | $20.46 | $20.60 | 4,095,950 | — | — | — | — | — |
| 2009-04-27 | $21.18 | $22.26 | $20.94 | $21.06 | 4,168,600 | — | — | — | — | — |
| 2009-04-24 | $22.68 | $23.04 | $21.34 | $22.48 | 3,723,700 | — | — | — | — | — |
| 2009-04-23 | $23.42 | $23.48 | $21.72 | $22.46 | 3,990,200 | — | — | — | — | — |
| 2009-04-22 | $23.00 | $24.14 | $22.60 | $23.40 | 1,929,750 | — | — | — | — | — |
| 2009-04-21 | $21.54 | $23.28 | $21.46 | $23.18 | 2,162,200 | — | — | — | — | — |
| 2009-04-20 | $23.18 | $23.56 | $21.54 | $21.60 | 1,582,250 | — | — | — | — | — |
| 2009-04-17 | $22.70 | $23.90 | $22.02 | $23.62 | 2,636,150 | — | — | — | — | — |
| 2009-04-16 | $21.22 | $23.10 | $21.02 | $22.66 | 2,942,500 | — | — | — | — | — |
| 2009-04-15 | $20.74 | $21.20 | $20.60 | $20.88 | 2,013,400 | — | — | — | — | — |
| 2009-04-14 | $21.04 | $22.00 | $20.56 | $20.92 | 2,372,100 | — | — | — | — | — |
| 2009-04-13 | $20.60 | $21.46 | $20.34 | $21.14 | 1,864,800 | — | — | — | — | — |
| 2009-04-09 | $19.58 | $20.88 | $19.32 | $20.84 | 1,939,350 | — | — | — | — | — |
| 2009-04-08 | $18.08 | $19.06 | $18.00 | $19.04 | 2,132,200 | — | — | — | — | — |
| 2009-04-07 | $20.32 | $20.44 | $19.20 | $19.24 | 1,974,350 | — | — | — | — | — |
| 2009-04-06 | $20.26 | $20.78 | $19.62 | $20.74 | 1,995,350 | — | — | — | — | — |
| 2009-04-03 | $20.02 | $20.54 | $19.70 | $20.52 | 1,511,600 | — | — | — | — | — |
| 2009-04-02 | $19.14 | $20.28 | $18.98 | $20.10 | 2,493,200 | — | — | — | — | — |
| 2009-04-01 | $17.88 | $18.90 | $17.64 | $18.72 | 1,601,550 | — | — | — | — | — |
| 2009-03-31 | $17.96 | $18.50 | $17.56 | $18.16 | 1,781,900 | — | — | — | — | — |
| 2009-03-30 | $17.42 | $17.96 | $17.24 | $17.82 | 1,613,750 | — | — | — | — | — |
| 2009-03-27 | $18.96 | $19.50 | $18.28 | $18.28 | 1,672,650 | — | — | — | — | — |
| 2009-03-26 | $18.82 | $19.40 | $18.58 | $19.30 | 2,471,550 | — | — | — | — | — |
| 2009-03-25 | $17.20 | $19.02 | $17.20 | $18.46 | 3,465,950 | — | — | — | — | — |
| 2009-03-24 | $16.98 | $18.04 | $16.80 | $17.46 | 2,466,200 | — | — | — | — | — |
| 2009-03-23 | $16.00 | $17.22 | $16.00 | $17.22 | 2,527,950 | — | — | — | — | — |
| 2009-03-20 | $16.32 | $16.68 | $15.54 | $15.74 | 3,939,850 | — | — | — | — | — |
| 2009-03-19 | $16.28 | $16.30 | $15.00 | $15.30 | 2,276,550 | — | — | — | — | — |
| 2009-03-18 | $15.00 | $16.52 | $15.00 | $16.32 | 2,825,200 | — | — | — | — | — |
| 2009-03-17 | $14.68 | $16.10 | $14.62 | $15.98 | 3,394,400 | — | — | — | — | — |
| 2009-03-16 | $13.54 | $15.50 | $13.54 | $14.66 | 1,983,400 | — | — | — | — | — |
| 2009-03-13 | $14.10 | $14.94 | $13.52 | $14.76 | 2,190,250 | — | — | — | — | — |
| 2009-03-12 | $14.08 | $14.24 | $13.58 | $14.18 | 1,927,450 | — | — | — | — | — |
| 2009-03-11 | $14.10 | $14.80 | $13.90 | $14.16 | 1,714,900 | — | — | — | — | — |
| 2009-03-10 | $13.10 | $14.18 | $13.02 | $14.10 | 2,133,400 | — | — | — | — | — |
| 2009-03-09 | $12.82 | $13.86 | $12.68 | $12.78 | 1,365,200 | — | — | — | — | — |
| 2009-03-06 | $13.50 | $13.68 | $12.62 | $12.94 | 2,319,350 | — | — | — | — | — |
| 2009-03-05 | $13.66 | $13.68 | $13.26 | $13.28 | 2,439,950 | — | — | — | — | — |
| 2009-03-04 | $14.48 | $14.78 | $13.76 | $13.84 | 3,169,850 | — | — | — | — | — |
| 2009-03-03 | $14.88 | $15.04 | $14.08 | $14.26 | 1,710,950 | — | — | — | — | — |
| 2009-03-02 | $15.60 | $16.12 | $14.62 | $14.72 | 2,579,150 | — | — | — | — | — |
| 2009-02-27 | $17.18 | $17.20 | $15.90 | $15.94 | 1,475,250 | — | — | — | — | — |
| 2009-02-26 | $16.54 | $17.12 | $16.00 | $16.06 | 1,514,700 | — | — | — | — | — |
| 2009-02-25 | $15.92 | $16.84 | $15.46 | $16.50 | 3,252,000 | — | — | — | — | — |
| 2009-02-24 | $15.78 | $16.72 | $15.76 | $16.50 | 2,239,100 | — | — | — | — | — |
| 2009-02-23 | $16.38 | $17.00 | $15.56 | $15.70 | 2,116,100 | — | — | — | — | — |
| 2009-02-20 | $15.68 | $16.18 | $14.98 | $15.48 | 3,604,050 | — | — | — | — | — |
| 2009-02-19 | $15.52 | $17.08 | $14.98 | $15.80 | 3,879,550 | — | — | — | — | — |
| 2009-02-18 | $16.98 | $17.22 | $16.12 | $17.06 | 2,025,950 | — | — | — | — | — |
| 2009-02-17 | $17.30 | $18.06 | $16.38 | $16.70 | 2,497,500 | — | — | — | — | — |
| 2009-02-13 | $18.28 | $18.66 | $17.94 | $18.34 | 1,639,600 | — | — | — | — | — |
| 2009-02-12 | $18.06 | $18.52 | $17.58 | $18.20 | 2,281,050 | — | — | — | — | — |
| 2009-02-11 | $18.16 | $18.86 | $18.00 | $18.38 | 1,274,700 | — | — | — | — | — |
| 2009-02-10 | $19.32 | $19.62 | $18.24 | $18.30 | 2,200,800 | — | — | — | — | — |
| 2009-02-09 | $19.92 | $19.92 | $19.34 | $19.58 | 1,343,300 | — | — | — | — | — |
| 2009-02-06 | $19.02 | $20.70 | $18.66 | $19.92 | 2,341,100 | — | — | — | — | — |
| 2009-02-05 | $17.74 | $19.24 | $17.74 | $19.06 | 1,602,750 | — | — | — | — | — |
| 2009-02-04 | $18.46 | $19.00 | $18.20 | $18.54 | 2,088,350 | — | — | — | — | — |
| 2009-02-03 | $17.90 | $18.40 | $17.46 | $18.30 | 1,212,900 | — | — | — | — | — |
| 2009-02-02 | $17.60 | $18.02 | $17.12 | $17.82 | 1,504,350 | — | — | — | — | — |
| 2009-01-30 | $18.58 | $19.28 | $17.84 | $17.86 | 2,049,200 | — | — | — | — | — |
| 2009-01-29 | $18.42 | $18.56 | $17.84 | $18.06 | 1,995,100 | — | — | — | — | — |
| 2009-01-28 | $17.56 | $18.86 | $17.22 | $18.60 | 2,180,000 | — | — | — | — | — |
| 2009-01-27 | $16.60 | $17.26 | $16.46 | $17.16 | 1,912,750 | — | — | — | — | — |
| 2009-01-26 | $16.20 | $17.00 | $16.12 | $16.56 | 994,250 | — | — | — | — | — |
| 2009-01-23 | $15.96 | $16.82 | $15.70 | $16.54 | 1,645,850 | — | — | — | — | — |
| 2009-01-22 | $16.40 | $16.78 | $15.70 | $16.32 | 2,126,900 | — | — | — | — | — |
| 2009-01-21 | $16.14 | $16.94 | $16.14 | $16.92 | 1,850,450 | — | — | — | — | — |
| 2009-01-20 | $18.08 | $18.28 | $16.26 | $16.28 | 2,235,400 | — | — | — | — | — |
| 2009-01-16 | $18.88 | $18.98 | $17.58 | $18.28 | 1,480,250 | — | — | — | — | — |
| 2009-01-15 | $16.86 | $18.78 | $16.86 | $18.28 | 1,914,850 | — | — | — | — | — |
| 2009-01-14 | $17.62 | $17.96 | $17.32 | $17.40 | 1,667,050 | — | — | — | — | — |
| 2009-01-13 | $16.72 | $18.14 | $16.72 | $17.98 | 1,941,150 | — | — | — | — | — |
| 2009-01-12 | $17.94 | $18.50 | $16.74 | $17.28 | 2,142,900 | — | — | — | — | — |
| 2009-01-09 | $18.50 | $19.02 | $18.00 | $18.30 | 1,280,400 | — | — | — | — | — |
| 2009-01-08 | $17.14 | $19.02 | $17.14 | $19.02 | 2,908,550 | — | — | — | — | — |
| 2009-01-07 | $19.00 | $19.10 | $17.64 | $17.94 | 1,208,300 | — | — | — | — | — |
| 2009-01-06 | $18.54 | $19.50 | $18.24 | $19.08 | 1,685,550 | — | — | — | — | — |
| 2009-01-05 | $17.58 | $18.50 | $17.44 | $18.40 | 1,302,800 | — | — | — | — | — |
| 2009-01-02 | $16.42 | $17.58 | $16.20 | $17.58 | 1,022,150 | — | — | — | — | — |
| 2008-12-31 | $15.56 | $16.96 | $15.40 | $16.48 | 1,444,100 | — | — | — | — | — |
| 2008-12-30 | $15.14 | $15.76 | $14.80 | $15.60 | 857,650 | — | — | — | — | — |
| 2008-12-29 | $15.50 | $15.56 | $14.86 | $15.00 | 990,700 | — | — | — | — | — |
| 2008-12-26 | $15.64 | $15.84 | $15.30 | $15.40 | 381,450 | — | — | — | — | — |
| 2008-12-24 | $15.40 | $15.80 | $15.00 | $15.58 | 308,650 | — | — | — | — | — |
| 2008-12-23 | $14.84 | $15.80 | $14.84 | $15.32 | 922,600 | — | — | — | — | — |
| 2008-12-22 | $15.88 | $16.08 | $14.90 | $15.42 | 1,409,500 | — | — | — | — | — |
| 2008-12-19 | $17.48 | $17.48 | $16.30 | $16.30 | 3,314,950 | — | — | — | — | — |
| 2008-12-18 | $15.32 | $17.10 | $15.32 | $16.64 | 1,156,100 | — | — | — | — | — |
| 2008-12-17 | $16.34 | $17.30 | $16.08 | $17.02 | 1,551,050 | — | — | — | — | — |
| 2008-12-16 | $15.18 | $16.52 | $14.84 | $16.50 | 2,069,500 | — | — | — | — | — |
| 2008-12-15 | $15.94 | $16.20 | $14.80 | $15.04 | 1,172,700 | — | — | — | — | — |
| 2008-12-12 | $14.86 | $16.10 | $14.72 | $15.90 | 1,205,000 | — | — | — | — | — |
| 2008-12-11 | $16.16 | $16.42 | $15.04 | $15.24 | 1,113,200 | — | — | — | — | — |
| 2008-12-10 | $15.66 | $16.48 | $14.98 | $16.30 | 1,531,150 | — | — | — | — | — |
| 2008-12-09 | $16.64 | $17.50 | $16.10 | $16.26 | 1,398,100 | — | — | — | — | — |
| 2008-12-08 | $16.12 | $17.26 | $15.54 | $17.06 | 1,393,800 | — | — | — | — | — |
| 2008-12-05 | $14.76 | $15.82 | $14.30 | $15.80 | 1,764,450 | — | — | — | — | — |
| 2008-12-04 | $15.06 | $15.60 | $14.44 | $14.86 | 1,753,000 | — | — | — | — | — |
| 2008-12-03 | $14.00 | $15.40 | $14.00 | $15.40 | 2,233,400 | — | — | — | — | — |
| 2008-12-02 | $15.96 | $16.18 | $14.74 | $15.04 | 2,630,950 | — | — | — | — | — |
| 2008-12-01 | $16.44 | $16.44 | $15.68 | $15.70 | 2,530,900 | — | — | — | — | — |
| 2008-11-28 | $16.34 | $16.88 | $16.12 | $16.80 | 780,100 | — | — | — | — | — |
| 2008-11-26 | $14.14 | $16.46 | $14.14 | $16.46 | 1,852,900 | — | — | — | — | — |
| 2008-11-25 | $14.56 | $14.78 | $13.94 | $14.24 | 1,798,300 | — | — | — | — | — |
| 2008-11-24 | $13.22 | $14.70 | $12.90 | $14.56 | 1,994,750 | — | — | — | — | — |
| 2008-11-21 | $12.42 | $13.46 | $12.00 | $13.06 | 2,184,800 | — | — | — | — | — |
| 2008-11-20 | $13.16 | $13.68 | $12.06 | $12.10 | 2,435,150 | — | — | — | — | — |
| 2008-11-19 | $13.92 | $14.08 | $13.08 | $13.44 | 2,474,150 | — | — | — | — | — |
| 2008-11-18 | $14.66 | $14.66 | $13.60 | $14.12 | 2,786,900 | — | — | — | — | — |
| 2008-11-17 | $15.20 | $15.48 | $14.48 | $14.68 | 2,203,650 | — | — | — | — | — |
| 2008-11-14 | $15.86 | $16.60 | $15.52 | $15.60 | 2,611,500 | — | — | — | — | — |
| 2008-11-13 | $15.30 | $16.48 | $14.14 | $16.44 | 1,979,000 | — | — | — | — | — |
| 2008-11-12 | $16.06 | $16.72 | $15.22 | $15.24 | 2,904,600 | — | — | — | — | — |
| 2008-11-11 | $16.42 | $16.92 | $15.64 | $16.50 | 1,954,150 | — | — | — | — | — |
| 2008-11-10 | $17.50 | $18.02 | $16.30 | $16.58 | 2,389,500 | — | — | — | — | — |
| 2008-11-07 | $16.24 | $17.24 | $16.18 | $17.24 | 1,940,000 | — | — | — | — | — |
| 2008-11-06 | $17.12 | $17.36 | $16.00 | $16.10 | 1,950,450 | — | — | — | — | — |
| 2008-11-05 | $18.78 | $18.94 | $17.02 | $17.02 | 2,414,450 | — | — | — | — | — |
| 2008-11-04 | $19.08 | $19.36 | $18.44 | $18.94 | 1,759,200 | — | — | — | — | — |
| 2008-11-03 | $19.66 | $19.86 | $18.64 | $18.90 | 1,674,050 | — | — | — | — | — |
| 2008-10-31 | $19.44 | $19.88 | $18.46 | $19.02 | 3,222,250 | — | — | — | — | — |
| 2008-10-30 | $24.00 | $24.24 | $19.32 | $20.30 | 4,218,600 | — | — | — | — | — |
| 2008-10-29 | $23.32 | $24.02 | $22.42 | $24.00 | 3,279,550 | — | — | — | — | — |
| 2008-10-28 | $20.90 | $22.92 | $20.54 | $22.84 | 2,345,400 | — | — | — | — | — |
| 2008-10-27 | $19.84 | $21.06 | $19.70 | $19.98 | 1,205,250 | — | — | — | — | — |
| 2008-10-24 | $20.20 | $21.96 | $19.72 | $20.14 | 2,243,850 | — | — | — | — | — |
| 2008-10-23 | $21.78 | $22.16 | $20.18 | $21.20 | 2,836,150 | — | — | — | — | — |
| 2008-10-22 | $22.62 | $23.02 | $21.04 | $21.86 | 2,193,750 | — | — | — | — | — |
| 2008-10-21 | $24.18 | $24.20 | $22.84 | $22.86 | 1,137,600 | — | — | — | — | — |
| 2008-10-20 | $23.34 | $24.34 | $23.22 | $24.34 | 1,611,350 | — | — | — | — | — |
| 2008-10-17 | $21.48 | $26.76 | $21.48 | $23.20 | 2,330,150 | — | — | — | — | — |
| 2008-10-16 | $21.12 | $23.76 | $20.92 | $23.68 | 3,105,100 | — | — | — | — | — |
| 2008-10-15 | $23.10 | $23.86 | $21.42 | $21.44 | 2,451,100 | — | — | — | — | — |
| 2008-10-14 | $26.40 | $27.10 | $22.68 | $23.28 | 3,252,750 | — | — | — | — | — |
| 2008-10-13 | $25.12 | $26.00 | $23.68 | $25.18 | 2,427,150 | — | — | — | — | — |
| 2008-10-10 | $23.86 | $26.54 | $22.62 | $23.62 | 4,264,550 | — | — | — | — | — |
| 2008-10-09 | $26.64 | $26.92 | $24.36 | $24.36 | 2,438,400 | — | — | — | — | — |
| 2008-10-08 | $25.40 | $26.88 | $24.76 | $25.92 | 3,067,950 | — | — | — | — | — |
| 2008-10-07 | $28.12 | $28.24 | $25.48 | $25.48 | 2,822,000 | — | — | — | — | — |
| 2008-10-06 | $26.94 | $27.82 | $25.54 | $27.42 | 2,802,100 | — | — | — | — | — |
| 2008-10-03 | $28.22 | $30.06 | $27.12 | $27.22 | 3,334,950 | — | — | — | — | — |
| 2008-10-02 | $29.52 | $29.84 | $27.84 | $28.08 | 1,762,950 | — | — | — | — | — |
| 2008-10-01 | $29.84 | $30.72 | $28.82 | $29.90 | 1,456,950 | — | — | — | — | — |
| 2008-09-30 | $27.44 | $30.26 | $27.44 | $30.22 | 2,435,850 | — | — | — | — | — |
| 2008-09-29 | $31.10 | $32.22 | $27.22 | $27.42 | 2,764,050 | — | — | — | — | — |
| 2008-09-26 | $32.12 | $32.12 | $31.14 | $31.92 | 998,400 | — | — | — | — | — |
| 2008-09-25 | $31.66 | $32.86 | $31.40 | $32.34 | 1,526,550 | — | — | — | — | — |
| 2008-09-24 | $30.76 | $31.68 | $30.48 | $31.38 | 1,103,000 | — | — | — | — | — |
| 2008-09-23 | $31.32 | $31.82 | $30.14 | $30.62 | 1,176,650 | — | — | — | — | — |
| 2008-09-22 | $32.98 | $33.50 | $31.12 | $31.16 | 2,915,700 | — | — | — | — | — |
| 2008-09-19 | $32.38 | $34.52 | $30.72 | $33.50 | 3,156,850 | — | — | — | — | — |
| 2008-09-18 | $32.30 | $32.30 | $28.08 | $31.66 | 3,692,000 | — | — | — | — | — |
| 2008-09-17 | $31.56 | $31.74 | $30.18 | $30.20 | 2,741,150 | — | — | — | — | — |
| 2008-09-16 | $31.38 | $32.26 | $30.94 | $32.10 | 3,047,000 | — | — | — | — | — |
| 2008-09-15 | $33.72 | $34.02 | $31.42 | $31.42 | 2,339,700 | — | — | — | — | — |
| 2008-09-12 | $33.86 | $34.12 | $33.04 | $34.04 | 2,453,650 | — | — | — | — | — |
| 2008-09-11 | $33.88 | $34.30 | $33.24 | $34.06 | 2,109,100 | — | — | — | — | — |
| 2008-09-10 | $34.70 | $34.74 | $33.32 | $34.24 | 3,218,550 | — | — | — | — | — |
| 2008-09-09 | $35.82 | $36.76 | $34.00 | $34.20 | 2,854,850 | — | — | — | — | — |
| 2008-09-08 | $35.62 | $35.82 | $34.62 | $35.68 | 1,720,700 | — | — | — | — | — |
| 2008-09-05 | $35.62 | $35.86 | $34.60 | $35.28 | 1,738,400 | — | — | — | — | — |
| 2008-09-04 | $35.24 | $36.12 | $34.72 | $35.64 | 2,726,950 | — | — | — | — | — |
| 2008-09-03 | $35.58 | $35.58 | $34.36 | $34.92 | 2,346,650 | — | — | — | — | — |
| 2008-09-02 | $36.18 | $36.62 | $34.98 | $35.30 | 1,879,200 | — | — | — | — | — |
| 2008-08-29 | $35.64 | $36.44 | $34.98 | $35.32 | 1,803,050 | — | — | — | — | — |
| 2008-08-28 | $35.64 | $36.84 | $35.62 | $36.74 | 1,081,500 | — | — | — | — | — |
| 2008-08-27 | $35.10 | $35.84 | $35.10 | $35.46 | 1,625,900 | — | — | — | — | — |
| 2008-08-26 | $36.70 | $37.42 | $34.74 | $34.94 | 1,888,750 | — | — | — | — | — |
| 2008-08-25 | $38.74 | $38.74 | $36.32 | $36.76 | 1,940,950 | — | — | — | — | — |
| 2008-08-22 | $37.68 | $38.90 | $37.44 | $38.68 | 1,037,050 | — | — | — | — | — |
| 2008-08-21 | $36.64 | $37.54 | $36.30 | $37.46 | 1,425,050 | — | — | — | — | — |
| 2008-08-20 | $38.78 | $38.78 | $36.40 | $36.90 | 1,944,450 | — | — | — | — | — |
| 2008-08-19 | $38.44 | $38.72 | $37.50 | $37.82 | 1,565,950 | — | — | — | — | — |
| 2008-08-18 | $38.28 | $39.32 | $38.28 | $38.42 | 2,557,300 | — | — | — | — | — |
| 2008-08-15 | $37.76 | $39.34 | $37.76 | $38.90 | 1,752,650 | — | — | — | — | — |
| 2008-08-14 | $37.34 | $38.60 | $37.02 | $38.34 | 1,472,800 | — | — | — | — | — |
| 2008-08-13 | $38.30 | $38.52 | $36.92 | $37.72 | 1,710,550 | — | — | — | — | — |
| 2008-08-12 | $37.70 | $39.48 | $37.42 | $38.54 | 1,894,200 | — | — | — | — | — |
| 2008-08-11 | $36.38 | $37.78 | $36.10 | $37.60 | 2,182,000 | — | — | — | — | — |
| 2008-08-08 | $36.48 | $36.52 | $35.64 | $36.18 | 3,480,400 | — | — | — | — | — |
| 2008-08-07 | $37.10 | $37.12 | $36.04 | $36.60 | 1,797,950 | — | — | — | — | — |
| 2008-08-06 | $38.30 | $39.02 | $36.50 | $37.22 | 3,560,250 | — | — | — | — | — |
| 2008-08-05 | $38.32 | $39.10 | $38.20 | $39.04 | 1,853,900 | — | — | — | — | — |
| 2008-08-04 | $38.24 | $38.98 | $37.56 | $37.72 | 2,452,900 | — | — | — | — | — |
| 2008-08-01 | $39.30 | $39.36 | $36.40 | $38.42 | 3,101,750 | — | — | — | — | — |
| 2008-07-31 | $37.60 | $39.90 | $37.48 | $39.14 | 2,983,550 | — | — | — | — | — |
| 2008-07-30 | $37.04 | $38.16 | $36.42 | $38.06 | 2,550,750 | — | — | — | — | — |
| 2008-07-29 | $35.04 | $37.04 | $34.80 | $36.94 | 2,716,000 | — | — | — | — | — |
| 2008-07-28 | $35.40 | $36.38 | $34.60 | $34.76 | 1,208,500 | — | — | — | — | — |
| 2008-07-25 | $36.20 | $36.70 | $35.48 | $35.92 | 1,083,800 | — | — | — | — | — |
| 2008-07-24 | $37.06 | $37.66 | $36.02 | $36.02 | 1,285,350 | — | — | — | — | — |
| 2008-07-23 | $36.60 | $38.70 | $36.50 | $37.52 | 2,134,700 | — | — | — | — | — |
| 2008-07-22 | $38.34 | $38.36 | $36.16 | $36.60 | 3,665,900 | — | — | — | — | — |
| 2008-07-21 | $38.46 | $38.84 | $36.94 | $37.08 | 2,361,200 | — | — | — | — | — |
| 2008-07-18 | $40.16 | $40.44 | $38.28 | $38.38 | 2,881,200 | — | — | — | — | — |
| 2008-07-17 | $39.50 | $40.84 | $38.72 | $40.22 | 2,005,250 | — | — | — | — | — |
| 2008-07-16 | $36.78 | $39.70 | $36.70 | $39.56 | 3,001,800 | — | — | — | — | — |
| 2008-07-15 | $35.14 | $37.48 | $34.14 | $36.82 | 3,041,100 | — | — | — | — | — |
| 2008-07-14 | $35.80 | $36.74 | $34.98 | $36.30 | 2,774,900 | — | — | — | — | — |
| 2008-07-11 | $35.16 | $36.52 | $34.56 | $35.90 | 1,995,300 | — | — | — | — | — |
| 2008-07-10 | $35.62 | $35.74 | $34.78 | $35.20 | 2,228,400 | — | — | — | — | — |
| 2008-07-09 | $35.46 | $36.16 | $35.02 | $35.62 | 3,593,600 | — | — | — | — | — |
| 2008-07-08 | $34.46 | $35.62 | $34.46 | $35.62 | 2,735,650 | — | — | — | — | — |
| 2008-07-07 | $34.62 | $35.70 | $33.70 | $34.68 | 2,098,600 | — | — | — | — | — |
| 2008-07-03 | $35.10 | $35.80 | $34.76 | $34.98 | 1,173,800 | — | — | — | — | — |
| 2008-07-02 | $36.68 | $36.68 | $34.92 | $34.92 | 2,395,600 | — | — | — | — | — |
| 2008-07-01 | $36.34 | $36.80 | $35.28 | $36.44 | 3,164,950 | — | — | — | — | — |
| 2008-06-30 | $37.94 | $38.06 | $36.62 | $36.76 | 1,935,800 | — | — | — | — | — |
| 2008-06-27 | $38.38 | $38.98 | $37.76 | $38.32 | 1,825,100 | — | — | — | — | — |
| 2008-06-26 | $39.18 | $39.82 | $38.30 | $38.34 | 2,472,050 | — | — | — | — | — |
| 2008-06-25 | $39.12 | $40.50 | $38.50 | $39.96 | 4,800,250 | — | — | — | — | — |
| 2008-06-24 | $39.06 | $39.42 | $38.50 | $38.86 | 2,021,950 | — | — | — | — | — |
| 2008-06-23 | $39.70 | $40.10 | $38.98 | $39.38 | 1,929,850 | — | — | — | — | — |
| 2008-06-20 | $40.24 | $40.58 | $39.14 | $39.60 | 2,602,100 | — | — | — | — | — |
| 2008-06-19 | $41.16 | $41.50 | $39.64 | $40.70 | 3,183,450 | — | — | — | — | — |
| 2008-06-18 | $42.00 | $42.80 | $41.08 | $41.34 | 2,192,800 | — | — | — | — | — |
| 2008-06-17 | $42.94 | $42.94 | $42.16 | $42.36 | 1,269,950 | — | — | — | — | — |
| 2008-06-16 | $42.32 | $43.20 | $42.18 | $42.96 | 1,878,850 | — | — | — | — | — |
| 2008-06-13 | $42.30 | $42.94 | $41.76 | $42.88 | 1,494,250 | — | — | — | — | — |
| 2008-06-12 | $41.90 | $43.02 | $41.44 | $42.02 | 2,091,500 | — | — | — | — | — |
| 2008-06-11 | $43.92 | $44.34 | $41.84 | $42.00 | 1,990,850 | — | — | — | — | — |
| 2008-06-10 | $44.36 | $44.92 | $43.94 | $44.14 | 1,403,550 | — | — | — | — | — |
| 2008-06-09 | $44.88 | $45.36 | $44.06 | $44.58 | 1,622,000 | — | — | — | — | — |
| 2008-06-06 | $46.46 | $46.74 | $44.30 | $44.76 | 1,567,500 | — | — | — | — | — |
| 2008-06-05 | $47.06 | $47.16 | $46.02 | $46.98 | 1,386,100 | — | — | — | — | — |
| 2008-06-04 | $46.24 | $47.90 | $45.68 | $47.02 | 1,497,500 | — | — | — | — | — |
| 2008-06-03 | $47.66 | $47.72 | $45.70 | $46.62 | 1,774,850 | — | — | — | — | — |
| 2008-06-02 | $48.58 | $48.58 | $46.52 | $47.28 | 1,623,650 | — | — | — | — | — |
| 2008-05-30 | $48.08 | $48.58 | $47.32 | $48.50 | 2,280,400 | — | — | — | — | — |
| 2008-05-29 | $47.54 | $48.80 | $47.36 | $48.10 | 2,962,050 | — | — | — | — | — |
| 2008-05-28 | $43.78 | $47.62 | $42.50 | $45.50 | 5,556,850 | — | — | — | — | — |
| 2008-05-27 | $43.54 | $44.20 | $43.20 | $43.48 | 2,097,700 | — | — | — | — | — |
| 2008-05-23 | $44.82 | $44.96 | $42.82 | $43.32 | 1,914,650 | — | — | — | — | — |
| 2008-05-22 | $44.62 | $45.44 | $44.28 | $44.82 | 1,109,800 | — | — | — | — | — |
| 2008-05-21 | $46.34 | $46.38 | $44.20 | $44.52 | 1,726,150 | — | — | — | — | — |
| 2008-05-20 | $46.92 | $47.68 | $45.72 | $46.10 | 1,545,100 | — | — | — | — | — |
| 2008-05-19 | $48.58 | $48.94 | $46.84 | $47.22 | 1,573,750 | — | — | — | — | — |
| 2008-05-16 | $49.62 | $49.66 | $48.08 | $48.70 | 1,419,600 | — | — | — | — | — |
| 2008-05-15 | $48.46 | $49.42 | $48.02 | $49.38 | 2,362,250 | — | — | — | — | — |
| 2008-05-14 | $48.68 | $49.22 | $48.34 | $48.50 | 1,156,950 | — | — | — | — | — |
| 2008-05-13 | $49.36 | $49.36 | $47.86 | $48.42 | 1,123,950 | — | — | — | — | — |
| 2008-05-12 | $48.06 | $49.58 | $47.66 | $49.22 | 1,249,250 | — | — | — | — | — |
| 2008-05-09 | $48.22 | $48.80 | $47.56 | $48.06 | 999,500 | — | — | — | — | — |
| 2008-05-08 | $48.38 | $49.46 | $48.00 | $48.82 | 1,252,200 | — | — | — | — | — |
| 2008-05-07 | $49.44 | $49.76 | $48.04 | $48.12 | 1,441,050 | — | — | — | — | — |
| 2008-05-06 | $48.40 | $49.82 | $48.40 | $49.66 | 1,849,650 | — | — | — | — | — |
| 2008-05-05 | $49.84 | $50.06 | $48.48 | $48.84 | 1,241,100 | — | — | — | — | — |
| 2008-05-02 | $50.80 | $51.00 | $49.68 | $50.34 | 1,592,950 | — | — | — | — | — |
| 2008-05-01 | $50.66 | $50.82 | $48.42 | $50.26 | 2,645,950 | — | — | — | — | — |
| 2008-04-30 | $50.34 | $50.76 | $49.46 | $50.52 | 3,474,400 | — | — | — | — | — |
| 2008-04-29 | $49.68 | $50.48 | $49.68 | $50.08 | 1,388,950 | — | — | — | — | — |
| 2008-04-28 | $50.16 | $50.22 | $49.22 | $49.94 | 1,495,300 | — | — | — | — | — |
| 2008-04-25 | $50.14 | $50.44 | $49.68 | $50.14 | 1,231,550 | — | — | — | — | — |
| 2008-04-24 | $49.70 | $50.90 | $48.76 | $49.96 | 1,126,000 | — | — | — | — | — |
| 2008-04-23 | $49.80 | $50.20 | $48.98 | $49.56 | 1,160,350 | — | — | — | — | — |
| 2008-04-22 | $49.50 | $49.74 | $48.56 | $49.40 | 1,719,900 | — | — | — | — | — |
| 2008-04-21 | $48.86 | $49.96 | $47.78 | $49.76 | 2,415,050 | — | — | — | — | — |
| 2008-04-18 | $48.88 | $49.92 | $48.52 | $49.16 | 2,495,100 | — | — | — | — | — |
| 2008-04-17 | $49.38 | $49.40 | $47.10 | $47.40 | 1,423,700 | — | — | — | — | — |
| 2008-04-16 | $48.68 | $48.70 | $47.08 | $47.78 | 1,677,350 | — | — | — | — | — |
| 2008-04-15 | $47.94 | $48.70 | $47.34 | $48.12 | 1,918,250 | — | — | — | — | — |
| 2008-04-14 | $46.72 | $48.20 | $46.72 | $47.70 | 1,290,500 | — | — | — | — | — |
| 2008-04-11 | $48.00 | $48.30 | $47.00 | $47.50 | 1,251,150 | — | — | — | — | — |
| 2008-04-10 | $47.74 | $48.78 | $47.30 | $48.54 | 1,137,850 | — | — | — | — | — |
| 2008-04-09 | $48.90 | $49.14 | $47.28 | $47.82 | 1,297,300 | — | — | — | — | — |
| 2008-04-08 | $49.24 | $49.50 | $48.24 | $49.00 | 1,434,100 | — | — | — | — | — |
| 2008-04-07 | $49.64 | $50.88 | $48.96 | $49.76 | 1,280,650 | — | — | — | — | — |
| 2008-04-04 | $50.28 | $50.56 | $49.30 | $49.62 | 1,100,900 | — | — | — | — | — |
| 2008-04-03 | $49.70 | $50.76 | $49.62 | $49.90 | 1,815,200 | — | — | — | — | — |
| 2008-04-02 | $48.22 | $50.38 | $48.20 | $50.26 | 2,812,100 | — | — | — | — | — |
| 2008-04-01 | $44.20 | $48.20 | $42.00 | $48.18 | 2,499,400 | — | — | — | — | — |
| 2008-03-31 | $43.82 | $44.14 | $43.50 | $43.78 | 1,367,450 | — | — | — | — | — |
| 2008-03-28 | $45.44 | $45.44 | $43.40 | $43.64 | 1,788,050 | — | — | — | — | — |
| 2008-03-27 | $46.04 | $46.26 | $44.94 | $44.94 | 2,179,950 | — | — | — | — | — |
| 2008-03-26 | $45.10 | $46.18 | $44.44 | $46.04 | 1,894,450 | — | — | — | — | — |
| 2008-03-25 | $44.50 | $45.48 | $44.18 | $44.96 | 1,282,350 | — | — | — | — | — |
| 2008-03-24 | $43.10 | $44.96 | $42.68 | $44.54 | 1,290,150 | — | — | — | — | — |
| 2008-03-20 | $41.54 | $43.04 | $41.28 | $43.04 | 1,714,150 | — | — | — | — | — |
| 2008-03-19 | $43.20 | $44.00 | $41.28 | $41.28 | 1,423,500 | — | — | — | — | — |
| 2008-03-18 | $41.40 | $42.90 | $40.54 | $42.88 | 1,827,000 | — | — | — | — | — |
| 2008-03-17 | $41.02 | $41.74 | $40.36 | $40.96 | 1,811,450 | — | — | — | — | — |
| 2008-03-14 | $43.42 | $43.44 | $41.04 | $41.74 | 1,815,550 | — | — | — | — | — |
| 2008-03-13 | $42.00 | $43.62 | $41.64 | $43.32 | 1,437,800 | — | — | — | — | — |
| 2008-03-12 | $43.16 | $43.28 | $42.22 | $42.34 | 1,502,450 | — | — | — | — | — |
| 2008-03-11 | $43.04 | $43.40 | $42.02 | $43.08 | 1,502,250 | — | — | — | — | — |
| 2008-03-10 | $42.60 | $43.40 | $42.12 | $42.50 | 2,262,900 | — | — | — | — | — |
| 2008-03-07 | $42.28 | $42.92 | $41.46 | $42.10 | 1,484,650 | — | — | — | — | — |
| 2008-03-06 | $43.56 | $43.88 | $42.50 | $42.60 | 1,042,000 | — | — | — | — | — |
| 2008-03-05 | $43.58 | $44.24 | $43.18 | $43.74 | 1,512,400 | — | — | — | — | — |
| 2008-03-04 | $44.52 | $44.52 | $41.88 | $43.18 | 3,550,250 | — | — | — | — | — |
| 2008-03-03 | $45.60 | $45.96 | $43.98 | $44.60 | 1,642,200 | — | — | — | — | — |
| 2008-02-29 | $45.72 | $46.52 | $45.12 | $45.86 | 1,752,250 | — | — | — | — | — |
| 2008-02-28 | $47.94 | $48.36 | $46.14 | $46.92 | 1,439,200 | — | — | — | — | — |
| 2008-02-27 | $48.68 | $49.40 | $47.94 | $48.46 | 942,450 | — | — | — | — | — |
| 2008-02-26 | $48.10 | $49.56 | $47.74 | $48.72 | 1,035,650 | — | — | — | — | — |
| 2008-02-25 | $48.66 | $49.26 | $47.30 | $48.02 | 2,397,950 | — | — | — | — | — |
| 2008-02-22 | $48.88 | $49.00 | $47.52 | $48.84 | 1,464,450 | — | — | — | — | — |
| 2008-02-21 | $50.90 | $51.00 | $48.50 | $48.72 | 1,963,100 | — | — | — | — | — |
| 2008-02-20 | $50.66 | $50.92 | $49.10 | $50.82 | 1,506,400 | — | — | — | — | — |
| 2008-02-19 | $51.80 | $52.08 | $51.04 | $51.30 | 1,632,550 | — | — | — | — | — |
| 2008-02-15 | $49.70 | $51.32 | $49.26 | $51.18 | 1,724,900 | — | — | — | — | — |
| 2008-02-14 | $50.30 | $50.74 | $49.82 | $49.98 | 1,334,350 | — | — | — | — | — |
| 2008-02-13 | $49.20 | $50.50 | $48.04 | $50.26 | 1,937,400 | — | — | — | — | — |
| 2008-02-12 | $49.70 | $49.80 | $48.60 | $48.98 | 1,351,350 | — | — | — | — | — |
| 2008-02-11 | $49.80 | $50.14 | $48.46 | $49.48 | 2,563,700 | — | — | — | — | — |
| 2008-02-08 | $47.46 | $50.66 | $47.20 | $50.22 | 3,339,850 | — | — | — | — | — |
| 2008-02-07 | $45.76 | $47.90 | $45.52 | $47.44 | 4,358,850 | — | — | — | — | — |
| 2008-02-06 | $45.18 | $46.66 | $44.36 | $45.52 | 2,421,100 | — | — | — | — | — |
| 2008-02-05 | $45.32 | $45.78 | $44.20 | $44.30 | 2,651,500 | — | — | — | — | — |
| 2008-02-04 | $46.78 | $47.46 | $46.16 | $46.48 | 1,329,000 | — | — | — | — | — |
| 2008-02-01 | $46.20 | $46.94 | $45.68 | $46.90 | 1,630,900 | — | — | — | — | — |
| 2008-01-31 | $45.54 | $46.50 | $45.14 | $46.04 | 2,024,150 | — | — | — | — | — |
| 2008-01-30 | $46.06 | $47.00 | $45.00 | $45.68 | 2,077,200 | — | — | — | — | — |
| 2008-01-29 | $46.16 | $47.02 | $45.66 | $46.16 | 3,586,750 | — | — | — | — | — |
| 2008-01-28 | $46.80 | $46.88 | $45.10 | $45.70 | 2,360,650 | — | — | — | — | — |
| 2008-01-25 | $48.40 | $48.40 | $46.26 | $46.60 | 1,281,650 | — | — | — | — | — |
| 2008-01-24 | $46.40 | $48.34 | $45.98 | $47.92 | 2,330,500 | — | — | — | — | — |
| 2008-01-23 | $44.00 | $47.68 | $43.86 | $46.78 | 3,216,950 | — | — | — | — | — |
| 2008-01-22 | $45.40 | $47.06 | $44.50 | $45.62 | 2,470,100 | — | — | — | — | — |
| 2008-01-18 | $45.80 | $48.70 | $45.80 | $47.04 | 3,625,150 | — | — | — | — | — |
| 2008-01-17 | $49.90 | $49.98 | $45.54 | $45.98 | 4,378,800 | — | — | — | — | — |
| 2008-01-16 | $51.04 | $51.38 | $49.56 | $49.92 | 3,031,450 | — | — | — | — | — |
| 2008-01-15 | $52.54 | $52.70 | $50.20 | $50.78 | 3,678,500 | — | — | — | — | — |
| 2008-01-14 | $53.18 | $54.10 | $52.30 | $53.74 | 1,960,550 | — | — | — | — | — |
| 2008-01-11 | $54.66 | $54.80 | $52.50 | $52.90 | 2,370,800 | — | — | — | — | — |
| 2008-01-10 | $56.00 | $56.34 | $53.62 | $54.90 | 4,448,700 | — | — | — | — | — |
| 2008-01-09 | $57.44 | $57.90 | $55.14 | $56.54 | 2,019,950 | — | — | — | — | — |
| 2008-01-08 | $58.16 | $59.50 | $57.40 | $57.60 | 1,849,000 | — | — | — | — | — |
| 2008-01-07 | $59.12 | $59.12 | $57.84 | $58.26 | 1,308,150 | — | — | — | — | — |
| 2008-01-04 | $62.58 | $62.58 | $58.54 | $59.12 | 1,330,450 | — | — | — | — | — |
| 2008-01-03 | $61.34 | $61.76 | $60.74 | $61.12 | 1,096,450 | — | — | — | — | — |
| 2008-01-02 | $63.30 | $63.76 | $60.34 | $61.10 | 1,726,950 | — | — | — | — | — |
| 2007-12-31 | $63.40 | $64.02 | $62.92 | $63.24 | 1,062,100 | — | — | — | — | — |
| 2007-12-28 | $63.82 | $64.44 | $62.90 | $63.84 | 803,900 | — | — | — | — | — |
| 2007-12-27 | $64.42 | $65.40 | $63.82 | $63.92 | 673,750 | — | — | — | — | — |
| 2007-12-26 | $64.50 | $65.28 | $64.06 | $65.12 | 723,000 | — | — | — | — | — |
| 2007-12-24 | $63.82 | $64.84 | $63.72 | $64.84 | 423,700 | — | — | — | — | — |
| 2007-12-21 | $64.74 | $64.88 | $63.74 | $64.06 | 2,031,350 | — | — | — | — | — |
| 2007-12-20 | $63.70 | $64.40 | $61.94 | $64.14 | 2,448,350 | — | — | — | — | — |
| 2007-12-19 | $65.34 | $65.92 | $64.82 | $65.14 | 792,850 | — | — | — | — | — |
| 2007-12-18 | $65.80 | $66.00 | $64.90 | $65.54 | 872,750 | — | — | — | — | — |
| 2007-12-17 | $66.58 | $67.02 | $65.00 | $65.36 | 1,203,650 | — | — | — | — | — |
| 2007-12-14 | $66.90 | $67.36 | $66.26 | $66.50 | 1,003,450 | — | — | — | — | — |
| 2007-12-13 | $67.90 | $67.96 | $66.56 | $67.26 | 1,586,900 | — | — | — | — | — |
| 2007-12-12 | $68.24 | $68.86 | $66.50 | $67.28 | 1,369,200 | — | — | — | — | — |
| 2007-12-11 | $67.72 | $69.32 | $66.96 | $67.14 | 1,781,400 | — | — | — | — | — |
| 2007-12-10 | $67.38 | $68.34 | $66.98 | $67.88 | 1,291,050 | — | — | — | — | — |
| 2007-12-07 | $66.80 | $67.22 | $66.04 | $67.12 | 1,010,050 | — | — | — | — | — |
| 2007-12-06 | $66.52 | $67.04 | $65.48 | $66.60 | 2,469,150 | — | — | — | — | — |
| 2007-12-05 | $66.32 | $67.32 | $65.16 | $66.62 | 1,602,900 | — | — | — | — | — |
| 2007-12-04 | $65.02 | $66.16 | $64.40 | $65.92 | 1,933,750 | — | — | — | — | — |
| 2007-12-03 | $64.80 | $66.10 | $63.96 | $65.70 | 2,021,250 | — | — | — | — | — |
| 2007-11-30 | $65.30 | $66.08 | $64.24 | $65.20 | 1,991,200 | — | — | — | — | — |
| 2007-11-29 | $63.46 | $64.92 | $63.20 | $64.84 | 2,205,300 | — | — | — | — | — |
| 2007-11-28 | $61.00 | $64.04 | $60.82 | $63.76 | 2,510,000 | — | — | — | — | — |
| 2007-11-27 | $59.08 | $60.92 | $58.90 | $60.40 | 1,793,000 | — | — | — | — | — |
| 2007-11-26 | $59.30 | $60.60 | $57.78 | $58.68 | 1,918,950 | — | — | — | — | — |
| 2007-11-23 | $58.00 | $58.96 | $57.54 | $58.70 | 711,900 | — | — | — | — | — |
| 2007-11-21 | $57.60 | $59.00 | $57.06 | $57.94 | 1,358,350 | — | — | — | — | — |
| 2007-11-20 | $59.70 | $60.00 | $57.20 | $58.28 | 1,603,150 | — | — | — | — | — |
| 2007-11-19 | $61.56 | $61.56 | $58.38 | $59.14 | 1,713,150 | — | — | — | — | — |
| 2007-11-16 | $59.18 | $62.10 | $59.06 | $61.70 | 2,697,300 | — | — | — | — | — |
| 2007-11-15 | $57.14 | $58.24 | $56.44 | $57.88 | 1,497,100 | — | — | — | — | — |
| 2007-11-14 | $58.38 | $58.54 | $57.32 | $57.56 | 1,819,250 | — | — | — | — | — |
| 2007-11-13 | $55.24 | $58.54 | $54.96 | $58.34 | 2,320,350 | — | — | — | — | — |
| 2007-11-12 | $57.14 | $57.70 | $55.08 | $55.16 | 2,119,850 | — | — | — | — | — |
| 2007-11-09 | $58.56 | $59.20 | $56.58 | $57.02 | 2,082,050 | — | — | — | — | — |
| 2007-11-08 | $61.30 | $63.36 | $56.46 | $60.08 | 2,632,450 | — | — | — | — | — |
| 2007-11-07 | $60.50 | $63.06 | $60.20 | $61.30 | 4,084,550 | — | — | — | — | — |
| 2007-11-06 | $61.50 | $61.80 | $59.40 | $60.32 | 1,782,850 | — | — | — | — | — |
| 2007-11-05 | $63.08 | $63.50 | $61.00 | $61.60 | 1,340,500 | — | — | — | — | — |
| 2007-11-02 | $65.48 | $65.48 | $62.66 | $63.56 | 1,483,300 | — | — | — | — | — |
| 2007-11-01 | $65.12 | $65.72 | $63.54 | $64.82 | 1,226,350 | — | — | — | — | — |
| 2007-10-31 | $64.56 | $65.34 | $63.56 | $65.32 | 1,048,950 | — | — | — | — | — |
| 2007-10-30 | $64.64 | $65.72 | $63.88 | $64.22 | 1,284,600 | — | — | — | — | — |
| 2007-10-29 | $64.94 | $65.44 | $64.22 | $65.04 | 1,043,650 | — | — | — | — | — |
| 2007-10-26 | $64.58 | $65.10 | $64.24 | $64.92 | 1,058,300 | — | — | — | — | — |
| 2007-10-25 | $64.78 | $65.78 | $63.60 | $64.16 | 3,698,300 | — | — | — | — | — |
| 2007-10-24 | $65.58 | $65.78 | $63.26 | $64.38 | 1,964,050 | — | — | — | — | — |
| 2007-10-23 | $64.74 | $66.10 | $63.68 | $65.86 | 1,490,350 | — | — | — | — | — |
| 2007-10-22 | $65.00 | $66.16 | $64.28 | $65.58 | 1,130,750 | — | — | — | — | — |
| 2007-10-19 | $67.46 | $67.76 | $64.72 | $65.28 | 1,657,200 | — | — | — | — | — |
| 2007-10-18 | $67.54 | $67.96 | $66.70 | $67.46 | 1,203,900 | — | — | — | — | — |
| 2007-10-17 | $68.16 | $68.74 | $66.44 | $67.50 | 1,758,150 | — | — | — | — | — |
| 2007-10-16 | $68.70 | $69.18 | $67.72 | $67.88 | 1,612,050 | — | — | — | — | — |
| 2007-10-15 | $69.34 | $69.76 | $68.50 | $69.32 | 955,950 | — | — | — | — | — |
| 2007-10-12 | $68.96 | $69.48 | $68.54 | $69.34 | 1,111,350 | — | — | — | — | — |
| 2007-10-11 | $69.30 | $69.78 | $68.78 | $68.84 | 1,556,350 | — | — | — | — | — |
| 2007-10-10 | $69.16 | $69.50 | $68.16 | $69.22 | 1,683,900 | — | — | — | — | — |
| 2007-10-09 | $69.46 | $69.78 | $68.72 | $69.22 | 1,706,850 | — | — | — | — | — |
| 2007-10-08 | $68.82 | $70.00 | $68.48 | $69.92 | 1,199,600 | — | — | — | — | — |
| 2007-10-05 | $68.36 | $70.56 | $67.68 | $70.08 | 1,728,550 | — | — | — | — | — |
| 2007-10-04 | $68.12 | $68.12 | $66.66 | $67.96 | 1,140,700 | — | — | — | — | — |
| 2007-10-03 | $67.20 | $68.84 | $66.84 | $67.74 | 1,497,650 | — | — | — | — | — |
| 2007-10-02 | $66.98 | $67.88 | $66.04 | $67.34 | 2,198,450 | — | — | — | — | — |
| 2007-10-01 | $64.38 | $66.96 | $63.78 | $66.88 | 14,593,200 | — | — | — | — | — |
| 2007-09-28 | $64.18 | $64.20 | $63.50 | $63.76 | 2,537,550 | — | — | — | — | — |
| 2007-09-27 | $64.44 | $64.72 | $63.78 | $63.92 | 2,117,150 | — | — | — | — | — |
| 2007-09-26 | $64.08 | $65.14 | $63.70 | $63.96 | 1,208,950 | — | — | — | — | — |
| 2007-09-25 | $63.20 | $64.88 | $62.90 | $63.58 | 3,228,700 | — | — | — | — | — |
| 2007-09-24 | $60.08 | $61.26 | $59.42 | $60.34 | 1,269,300 | — | — | — | — | — |
| 2007-09-21 | $59.32 | $60.50 | $59.30 | $60.04 | 2,303,300 | — | — | — | — | — |
| 2007-09-20 | $59.76 | $60.14 | $59.20 | $59.62 | 536,000 | — | — | — | — | — |
| 2007-09-19 | $59.24 | $60.14 | $58.48 | $60.04 | 1,058,200 | — | — | — | — | — |
| 2007-09-18 | $58.08 | $59.28 | $57.94 | $59.04 | 938,000 | — | — | — | — | — |
| 2007-09-17 | $57.86 | $58.04 | $56.28 | $57.82 | 681,600 | — | — | — | — | — |
| 2007-09-14 | $58.02 | $58.40 | $57.34 | $58.32 | 438,600 | — | — | — | — | — |
| 2007-09-13 | $59.08 | $59.08 | $57.60 | $58.30 | 716,150 | — | — | — | — | — |
| 2007-09-12 | $57.56 | $59.30 | $57.56 | $58.84 | 1,510,800 | — | — | — | — | — |
| 2007-09-11 | $58.28 | $58.28 | $57.16 | $57.88 | 1,218,900 | — | — | — | — | — |
| 2007-09-10 | $59.38 | $59.44 | $56.90 | $57.84 | 1,437,900 | — | — | — | — | — |
| 2007-09-07 | $59.68 | $60.04 | $58.80 | $58.98 | 1,658,100 | — | — | — | — | — |
| 2007-09-06 | $60.48 | $60.78 | $59.58 | $60.12 | 700,400 | — | — | — | — | — |
| 2007-09-05 | $60.78 | $61.00 | $59.34 | $60.06 | 816,850 | — | — | — | — | — |
| 2007-09-04 | $59.40 | $61.92 | $59.08 | $61.06 | 1,650,950 | — | — | — | — | — |
| 2007-08-31 | $59.08 | $59.74 | $58.22 | $59.70 | 768,200 | — | — | — | — | — |
| 2007-08-30 | $58.30 | $58.88 | $57.54 | $58.50 | 927,050 | — | — | — | — | — |
| 2007-08-29 | $58.90 | $58.98 | $57.42 | $58.22 | 972,300 | — | — | — | — | — |
| 2007-08-28 | $60.38 | $60.84 | $58.24 | $58.28 | 1,564,600 | — | — | — | — | — |
| 2007-08-27 | $59.90 | $61.24 | $59.56 | $60.84 | 1,146,700 | — | — | — | — | — |
| 2007-08-24 | $58.36 | $60.00 | $58.30 | $59.66 | 850,450 | — | — | — | — | — |
| 2007-08-23 | $57.10 | $58.70 | $57.00 | $58.62 | 829,600 | — | — | — | — | — |
| 2007-08-22 | $56.16 | $57.66 | $54.82 | $57.06 | 1,620,250 | — | — | — | — | — |
| 2007-08-21 | $56.18 | $56.46 | $55.64 | $56.22 | 1,048,900 | — | — | — | — | — |
| 2007-08-20 | $56.14 | $56.68 | $54.42 | $56.48 | 1,235,000 | — | — | — | — | — |
| 2007-08-17 | $55.44 | $56.60 | $54.42 | $55.62 | 2,048,050 | — | — | — | — | — |
| 2007-08-16 | $56.50 | $57.66 | $55.04 | $56.00 | 2,478,050 | — | — | — | — | — |
| 2007-08-15 | $57.12 | $57.90 | $56.48 | $56.78 | 2,064,050 | — | — | — | — | — |
| 2007-08-14 | $57.22 | $58.12 | $57.10 | $57.34 | 817,850 | — | — | — | — | — |
| 2007-08-13 | $57.62 | $58.16 | $57.20 | $57.84 | 1,199,050 | — | — | — | — | — |
| 2007-08-10 | $57.00 | $57.76 | $56.52 | $57.06 | 1,410,000 | — | — | — | — | — |
| 2007-08-09 | $56.40 | $58.98 | $55.98 | $57.00 | 3,094,600 | — | — | — | — | — |
| 2007-08-08 | $56.00 | $58.00 | $54.76 | $55.58 | 5,176,750 | — | — | — | — | — |
| 2007-08-07 | $54.78 | $55.90 | $54.70 | $55.70 | 3,237,000 | — | — | — | — | — |
| 2007-08-06 | $55.58 | $55.76 | $54.14 | $55.16 | 1,804,300 | — | — | — | — | — |
| 2007-08-03 | $56.14 | $56.32 | $54.78 | $55.36 | 4,897,550 | — | — | — | — | — |
| 2007-08-02 | $55.50 | $55.56 | $54.18 | $54.88 | 2,666,100 | — | — | — | — | — |
| 2007-08-01 | $52.90 | $54.08 | $52.48 | $53.54 | 1,697,850 | — | — | — | — | — |
| 2007-07-31 | $54.44 | $54.44 | $53.14 | $53.22 | 2,000,800 | — | — | — | — | — |
| 2007-07-30 | $53.16 | $54.18 | $53.02 | $53.58 | 1,502,100 | — | — | — | — | — |
| 2007-07-27 | $52.58 | $53.26 | $52.30 | $52.88 | 1,248,900 | — | — | — | — | — |
| 2007-07-26 | $52.58 | $52.98 | $51.74 | $52.74 | 4,558,600 | — | — | — | — | — |
| 2007-07-25 | $52.02 | $52.64 | $51.06 | $52.26 | 2,340,050 | — | — | — | — | — |
| 2007-07-24 | $52.72 | $53.72 | $50.90 | $51.50 | 4,170,950 | — | — | — | — | — |
| 2007-07-23 | $53.70 | $54.70 | $52.96 | $53.42 | 3,798,500 | — | — | — | — | — |
| 2007-07-20 | $59.18 | $59.18 | $58.30 | $58.78 | 2,156,350 | — | — | — | — | — |
| 2007-07-19 | $59.14 | $59.16 | $58.76 | $58.82 | 1,272,400 | — | — | — | — | — |
| 2007-07-18 | $59.14 | $59.44 | $58.68 | $59.08 | 747,300 | — | — | — | — | — |
| 2007-07-17 | $59.06 | $59.32 | $58.76 | $59.20 | 964,650 | — | — | — | — | — |
| 2007-07-16 | $59.08 | $59.26 | $58.92 | $59.00 | 974,000 | — | — | — | — | — |
| 2007-07-13 | $59.00 | $59.32 | $58.92 | $59.28 | 982,950 | — | — | — | — | — |
| 2007-07-12 | $58.86 | $59.18 | $58.76 | $59.18 | 1,587,150 | — | — | — | — | — |
| 2007-07-11 | $58.40 | $58.72 | $58.30 | $58.68 | 1,530,000 | — | — | — | — | — |
| 2007-07-10 | $58.42 | $58.82 | $58.42 | $58.60 | 1,088,350 | — | — | — | — | — |
| 2007-07-09 | $58.54 | $58.82 | $58.44 | $58.50 | 1,025,700 | — | — | — | — | — |
| 2007-07-06 | $58.28 | $59.00 | $58.28 | $58.78 | 747,450 | — | — | — | — | — |
| 2007-07-05 | $58.04 | $58.52 | $57.90 | $58.26 | 1,475,250 | — | — | — | — | — |
| 2007-07-03 | $58.20 | $58.42 | $58.00 | $58.06 | 814,250 | — | — | — | — | — |
| 2007-07-02 | $58.66 | $58.92 | $58.20 | $58.32 | 1,727,700 | — | — | — | — | — |
| 2007-06-29 | $58.90 | $58.90 | $58.40 | $58.58 | 1,175,550 | — | — | — | — | — |
| 2007-06-28 | $58.74 | $59.18 | $58.50 | $58.98 | 1,265,250 | — | — | — | — | — |
| 2007-06-27 | $58.24 | $59.00 | $58.14 | $58.92 | 2,006,050 | — | — | — | — | — |
| 2007-06-26 | $58.62 | $58.92 | $58.30 | $58.48 | 1,257,200 | — | — | — | — | — |
| 2007-06-25 | $58.16 | $58.90 | $57.84 | $58.44 | 1,297,700 | — | — | — | — | — |
| 2007-06-22 | $58.14 | $58.36 | $57.88 | $58.00 | 1,305,150 | — | — | — | — | — |
| 2007-06-21 | $58.30 | $58.90 | $57.80 | $58.20 | 2,163,350 | — | — | — | — | — |
| 2007-06-20 | $58.24 | $58.80 | $58.20 | $58.42 | 3,183,250 | — | — | — | — | — |
| 2007-06-19 | $59.28 | $59.70 | $58.18 | $58.28 | 7,434,500 | — | — | — | — | — |
| 2007-06-18 | $50.76 | $51.32 | $50.22 | $51.00 | 948,850 | — | — | — | — | — |
| 2007-06-15 | $52.66 | $53.42 | $50.10 | $50.74 | 4,129,850 | — | — | — | — | — |
| 2007-06-14 | $48.72 | $49.46 | $48.50 | $48.92 | 1,216,400 | — | — | — | — | — |
| 2007-06-13 | $48.44 | $48.60 | $47.44 | $48.48 | 855,300 | — | — | — | — | — |
| 2007-06-12 | $48.04 | $48.52 | $47.70 | $48.40 | 1,161,750 | — | — | — | — | — |
| 2007-06-11 | $46.64 | $48.46 | $46.64 | $48.06 | 1,606,300 | — | — | — | — | — |
| 2007-06-08 | $46.78 | $46.96 | $46.06 | $46.76 | 1,153,700 | — | — | — | — | — |
| 2007-06-07 | $47.82 | $48.04 | $46.60 | $47.04 | 1,250,700 | — | — | — | — | — |
| 2007-06-06 | $48.52 | $48.76 | $48.24 | $48.32 | 1,006,400 | — | — | — | — | — |
| 2007-06-05 | $48.76 | $49.12 | $47.78 | $48.76 | 868,900 | — | — | — | — | — |
| 2007-06-04 | $48.10 | $49.28 | $48.10 | $48.92 | 849,450 | — | — | — | — | — |
| 2007-06-01 | $48.26 | $48.80 | $47.92 | $48.46 | 943,300 | — | — | — | — | — |
| 2007-05-31 | $47.60 | $48.38 | $47.60 | $48.06 | 898,700 | — | — | — | — | — |
| 2007-05-30 | $48.30 | $48.30 | $47.40 | $47.76 | 1,111,550 | — | — | — | — | — |
| 2007-05-29 | $47.62 | $48.52 | $47.54 | $48.38 | 1,221,600 | — | — | — | — | — |
| 2007-05-25 | $49.64 | $49.64 | $48.74 | $48.90 | 959,650 | — | — | — | — | — |
| 2007-05-24 | $50.62 | $50.70 | $49.10 | $49.40 | 953,250 | — | — | — | — | — |
| 2007-05-23 | $50.68 | $51.64 | $50.32 | $50.48 | 847,150 | — | — | — | — | — |
| 2007-05-22 | $50.66 | $51.12 | $49.98 | $50.42 | 830,300 | — | — | — | — | — |
| 2007-05-21 | $49.54 | $50.60 | $49.40 | $50.52 | 1,261,350 | — | — | — | — | — |
| 2007-05-18 | $49.02 | $49.96 | $48.92 | $49.28 | 1,647,000 | — | — | — | — | — |
| 2007-05-17 | $48.74 | $49.06 | $47.98 | $48.70 | 1,332,700 | — | — | — | — | — |
| 2007-05-16 | $48.72 | $49.40 | $48.06 | $48.92 | 963,800 | — | — | — | — | — |
| 2007-05-15 | $49.34 | $49.54 | $48.28 | $48.36 | 944,650 | — | — | — | — | — |
| 2007-05-14 | $49.52 | $49.74 | $48.74 | $49.16 | 914,000 | — | — | — | — | — |
| 2007-05-11 | $48.90 | $49.70 | $48.04 | $49.52 | 824,200 | — | — | — | — | — |
| 2007-05-10 | $48.96 | $49.54 | $48.16 | $48.70 | 1,177,600 | — | — | — | — | — |
| 2007-05-09 | $47.98 | $49.70 | $47.78 | $49.34 | 1,339,000 | — | — | — | — | — |
| 2007-05-08 | $48.30 | $49.00 | $44.88 | $48.40 | 3,545,900 | — | — | — | — | — |
| 2007-05-07 | $49.34 | $49.86 | $49.08 | $49.62 | 1,182,350 | — | — | — | — | — |
| 2007-05-04 | $49.10 | $50.32 | $48.62 | $48.96 | 1,303,200 | — | — | — | — | — |
| 2007-05-03 | $48.84 | $48.96 | $48.06 | $48.70 | 1,136,250 | — | — | — | — | — |
| 2007-05-02 | $48.08 | $48.84 | $47.90 | $48.70 | 1,356,650 | — | — | — | — | — |
| 2007-05-01 | $47.66 | $48.38 | $47.02 | $48.04 | 1,370,050 | — | — | — | — | — |
| 2007-04-30 | $47.40 | $47.80 | $47.14 | $47.24 | 903,150 | — | — | — | — | — |
| 2007-04-27 | $47.70 | $47.92 | $47.18 | $47.62 | 724,750 | — | — | — | — | — |
| 2007-04-26 | $46.84 | $48.00 | $46.84 | $47.86 | 897,850 | — | — | — | — | — |
| 2007-04-25 | $47.00 | $47.90 | $46.64 | $47.48 | 924,800 | — | — | — | — | — |
| 2007-04-24 | $46.26 | $47.32 | $46.10 | $47.00 | 754,100 | — | — | — | — | — |
| 2007-04-23 | $46.64 | $47.02 | $46.12 | $46.38 | 967,900 | — | — | — | — | — |
| 2007-04-20 | $47.20 | $47.38 | $46.20 | $46.40 | 1,467,050 | — | — | — | — | — |
| 2007-04-19 | $46.92 | $47.00 | $46.44 | $46.70 | 875,500 | — | — | — | — | — |
| 2007-04-18 | $48.28 | $48.38 | $47.00 | $47.28 | 981,550 | — | — | — | — | — |
| 2007-04-17 | $47.72 | $48.42 | $47.30 | $48.40 | 1,707,450 | — | — | — | — | — |
| 2007-04-16 | $48.32 | $48.72 | $47.70 | $47.80 | 1,626,700 | — | — | — | — | — |
| 2007-04-13 | $47.58 | $48.56 | $47.56 | $48.22 | 745,650 | — | — | — | — | — |
| 2007-04-12 | $47.14 | $48.28 | $47.06 | $47.66 | 1,578,050 | — | — | — | — | — |
| 2007-04-11 | $47.84 | $48.18 | $46.50 | $46.94 | 1,017,300 | — | — | — | — | — |
| 2007-04-10 | $47.72 | $48.20 | $47.64 | $48.04 | 743,100 | — | — | — | — | — |
| 2007-04-09 | $47.94 | $47.94 | $47.06 | $47.62 | 1,006,200 | — | — | — | — | — |
| 2007-04-05 | $46.38 | $48.04 | $46.36 | $48.04 | 942,500 | — | — | — | — | — |
| 2007-04-04 | $46.16 | $46.96 | $46.16 | $46.66 | 899,900 | — | — | — | — | — |
| 2007-04-03 | $46.00 | $46.94 | $45.72 | $46.36 | 804,500 | — | — | — | — | — |
| 2007-04-02 | $46.28 | $46.58 | $45.42 | $45.70 | 928,950 | — | — | — | — | — |
| 2007-03-30 | $46.00 | $46.60 | $45.56 | $46.36 | 948,900 | — | — | — | — | — |
| 2007-03-29 | $45.16 | $46.08 | $44.92 | $46.00 | 1,183,700 | — | — | — | — | — |
| 2007-03-28 | $45.84 | $45.94 | $44.94 | $44.96 | 1,007,800 | — | — | — | — | — |
| 2007-03-27 | $46.38 | $46.40 | $45.76 | $46.22 | 979,650 | — | — | — | — | — |
| 2007-03-26 | $46.46 | $46.68 | $45.48 | $46.36 | 1,073,350 | — | — | — | — | — |
| 2007-03-23 | $46.08 | $46.52 | $45.80 | $46.30 | 1,265,950 | — | — | — | — | — |
| 2007-03-22 | $45.00 | $46.12 | $44.58 | $45.96 | 1,643,200 | — | — | — | — | — |
| 2007-03-21 | $44.14 | $45.16 | $43.92 | $45.16 | 782,500 | — | — | — | — | — |
| 2007-03-20 | $43.46 | $44.54 | $43.28 | $44.00 | 1,528,600 | — | — | — | — | — |
| 2007-03-19 | $42.38 | $43.48 | $41.90 | $43.42 | 977,350 | — | — | — | — | — |
| 2007-03-16 | $42.52 | $42.90 | $41.58 | $42.22 | 1,208,350 | — | — | — | — | — |
| 2007-03-15 | $42.04 | $43.26 | $41.82 | $42.64 | 901,550 | — | — | — | — | — |
| 2007-03-14 | $42.48 | $42.84 | $41.44 | $42.14 | 1,148,800 | — | — | — | — | — |
| 2007-03-13 | $42.04 | $43.26 | $42.00 | $42.52 | 1,569,350 | — | — | — | — | — |
| 2007-03-12 | $40.90 | $41.56 | $40.82 | $41.48 | 654,100 | — | — | — | — | — |
| 2007-03-09 | $41.24 | $41.46 | $40.50 | $40.90 | 614,450 | — | — | — | — | — |
| 2007-03-08 | $40.84 | $41.20 | $40.28 | $41.10 | 1,005,400 | — | — | — | — | — |
| 2007-03-07 | $40.70 | $41.20 | $39.94 | $40.74 | 695,400 | — | — | — | — | — |
| 2007-03-06 | $40.76 | $40.94 | $39.94 | $40.86 | 1,109,200 | — | — | — | — | — |
| 2007-03-05 | $40.82 | $41.42 | $40.52 | $40.82 | 1,079,700 | — | — | — | — | — |
| 2007-03-02 | $41.54 | $41.66 | $40.78 | $41.00 | 1,314,200 | — | — | — | — | — |
| 2007-03-01 | $41.60 | $42.20 | $41.40 | $41.76 | 1,171,650 | — | — | — | — | — |
| 2007-02-28 | $42.00 | $43.02 | $41.34 | $42.52 | 1,859,050 | — | — | — | — | — |
| 2007-02-27 | $42.86 | $43.84 | $42.08 | $42.76 | 1,396,200 | — | — | — | — | — |
| 2007-02-26 | $43.50 | $43.96 | $42.96 | $43.42 | 1,054,950 | — | — | — | — | — |
| 2007-02-23 | $44.20 | $44.24 | $43.16 | $43.40 | 782,000 | — | — | — | — | — |
| 2007-02-22 | $44.68 | $44.94 | $43.78 | $44.28 | 626,100 | — | — | — | — | — |
| 2007-02-21 | $44.50 | $44.94 | $44.22 | $44.70 | 664,200 | — | — | — | — | — |
| 2007-02-20 | $43.44 | $44.76 | $42.66 | $44.44 | 794,650 | — | — | — | — | — |
| 2007-02-16 | $44.28 | $44.34 | $43.52 | $43.66 | 1,129,950 | — | — | — | — | — |
| 2007-02-15 | $45.02 | $46.20 | $44.00 | $44.60 | 1,267,800 | — | — | — | — | — |
| 2007-02-14 | $43.36 | $44.98 | $43.28 | $44.54 | 1,199,700 | — | — | — | — | — |
| 2007-02-13 | $43.06 | $43.80 | $42.96 | $43.30 | 588,300 | — | — | — | — | — |
| 2007-02-12 | $43.02 | $43.26 | $42.40 | $42.94 | 788,000 | — | — | — | — | — |
| 2007-02-09 | $44.12 | $44.38 | $42.70 | $43.28 | 898,400 | — | — | — | — | — |
| 2007-02-08 | $43.54 | $44.30 | $43.28 | $44.22 | 819,900 | — | — | — | — | — |
| 2007-02-07 | $42.90 | $43.84 | $42.56 | $43.52 | 1,409,250 | — | — | — | — | — |
| 2007-02-06 | $42.38 | $42.90 | $41.78 | $42.88 | 1,073,950 | — | — | — | — | — |
| 2007-02-05 | $42.20 | $42.76 | $41.48 | $42.40 | 900,100 | — | — | — | — | — |
| 2007-02-02 | $41.32 | $42.38 | $41.32 | $42.12 | 809,150 | — | — | — | — | — |
| 2007-02-01 | $42.84 | $43.30 | $41.26 | $41.36 | 1,182,100 | — | — | — | — | — |
| 2007-01-31 | $42.24 | $43.28 | $41.36 | $42.90 | 916,650 | — | — | — | — | — |
| 2007-01-30 | $41.90 | $42.60 | $41.44 | $42.12 | 1,990,400 | — | — | — | — | — |
| 2007-01-29 | $40.98 | $41.88 | $40.38 | $41.72 | 1,064,850 | — | — | — | — | — |
| 2007-01-26 | $41.22 | $41.56 | $40.96 | $41.24 | 479,850 | — | — | — | — | — |
| 2007-01-25 | $41.72 | $42.40 | $40.84 | $41.30 | 671,050 | — | — | — | — | — |
| 2007-01-24 | $41.42 | $42.42 | $41.40 | $42.06 | 793,600 | — | — | — | — | — |
| 2007-01-23 | $41.06 | $41.94 | $41.06 | $41.40 | 1,592,700 | — | — | — | — | — |
| 2007-01-22 | $41.90 | $42.60 | $40.84 | $41.16 | 1,612,250 | — | — | — | — | — |
| 2007-01-19 | $41.30 | $42.14 | $40.78 | $42.04 | 1,445,850 | — | — | — | — | — |
| 2007-01-18 | $42.28 | $42.86 | $40.94 | $41.30 | 1,143,950 | — | — | — | — | — |
| 2007-01-17 | $42.14 | $42.66 | $41.94 | $42.32 | 1,323,600 | — | — | — | — | — |
| 2007-01-16 | $42.96 | $42.96 | $42.36 | $42.48 | 831,150 | — | — | — | — | — |
| 2007-01-12 | $42.50 | $43.00 | $41.70 | $42.82 | 1,388,750 | — | — | — | — | — |
| 2007-01-11 | $43.10 | $43.40 | $42.42 | $42.68 | 2,592,200 | — | — | — | — | — |
| 2007-01-10 | $42.68 | $43.42 | $42.60 | $42.96 | 2,745,900 | — | — | — | — | — |
| 2007-01-09 | $42.76 | $42.92 | $42.50 | $42.84 | 2,661,900 | — | — | — | — | — |
| 2007-01-08 | $42.38 | $42.84 | $42.24 | $42.74 | 1,523,300 | — | — | — | — | — |
| 2007-01-05 | $42.60 | $42.70 | $42.16 | $42.52 | 1,389,900 | — | — | — | — | — |
| 2007-01-04 | $42.00 | $42.68 | $41.94 | $42.54 | 1,285,600 | — | — | — | — | — |
| 2007-01-03 | $41.92 | $42.52 | $41.32 | $42.10 | 1,703,300 | — | — | — | — | — |
| 2006-12-29 | $42.02 | $42.34 | $41.82 | $41.96 | 413,750 | — | — | — | — | — |
| 2006-12-28 | $41.88 | $42.40 | $41.54 | $42.04 | 409,950 | — | — | — | — | — |
| 2006-12-27 | $42.18 | $42.30 | $41.74 | $42.00 | 499,400 | — | — | — | — | — |
| 2006-12-26 | $41.92 | $42.04 | $41.52 | $42.00 | 632,450 | — | — | — | — | — |
| 2006-12-22 | $42.06 | $42.10 | $41.24 | $41.96 | 875,150 | — | — | — | — | — |
| 2006-12-21 | $42.18 | $42.30 | $41.50 | $42.00 | 1,153,700 | — | — | — | — | — |
| 2006-12-20 | $41.40 | $42.58 | $41.08 | $42.04 | 2,648,800 | — | — | — | — | — |
| 2006-12-19 | $40.48 | $41.52 | $40.40 | $41.14 | 1,331,250 | — | — | — | — | — |
| 2006-12-18 | $41.46 | $41.72 | $40.44 | $40.68 | 1,459,100 | — | — | — | — | — |
| 2006-12-15 | $41.38 | $42.00 | $40.96 | $41.30 | 2,006,400 | — | — | — | — | — |
| 2006-12-14 | $41.36 | $41.74 | $40.96 | $41.18 | 2,022,150 | — | — | — | — | — |
| 2006-12-13 | $41.46 | $41.46 | $40.84 | $41.18 | 1,053,100 | — | — | — | — | — |
| 2006-12-12 | $41.00 | $41.54 | $40.96 | $41.20 | 1,732,050 | — | — | — | — | — |
| 2006-12-11 | $41.20 | $41.56 | $40.92 | $41.02 | 2,002,350 | — | — | — | — | — |
| 2006-12-08 | $37.18 | $42.00 | $37.02 | $40.92 | 4,289,350 | — | — | — | — | — |
| 2006-12-07 | $37.62 | $37.64 | $37.16 | $37.24 | 837,500 | — | — | — | — | — |
| 2006-12-06 | $37.22 | $37.56 | $36.96 | $37.56 | 1,171,500 | — | — | — | — | — |
| 2006-12-05 | $36.90 | $37.50 | $36.76 | $37.42 | 1,697,950 | — | — | — | — | — |
| 2006-12-04 | $36.80 | $37.20 | $36.78 | $36.94 | 1,335,150 | — | — | — | — | — |
| 2006-12-01 | $36.40 | $36.86 | $36.34 | $36.64 | 1,123,950 | — | — | — | — | — |
| 2006-11-30 | $36.48 | $36.78 | $36.12 | $36.32 | 1,281,550 | — | — | — | — | — |
| 2006-11-29 | $36.38 | $37.16 | $36.26 | $36.76 | 924,850 | — | — | — | — | — |
| 2006-11-28 | $36.82 | $36.90 | $35.96 | $36.34 | 990,950 | — | — | — | — | — |
| 2006-11-27 | $36.50 | $36.86 | $36.18 | $36.72 | 1,392,300 | — | — | — | — | — |
| 2006-11-24 | $36.22 | $36.76 | $36.20 | $36.66 | 450,700 | — | — | — | — | — |
| 2006-11-22 | $36.00 | $36.52 | $35.54 | $36.52 | 1,179,800 | — | — | — | — | — |
| 2006-11-21 | $36.04 | $36.12 | $35.24 | $36.12 | 1,016,750 | — | — | — | — | — |
| 2006-11-20 | $35.00 | $35.78 | $35.00 | $35.72 | 1,465,200 | — | — | — | — | — |
| 2006-11-17 | $34.56 | $35.28 | $34.34 | $35.20 | 1,342,700 | — | — | — | — | — |
| 2006-11-16 | $34.28 | $34.92 | $34.20 | $34.62 | 837,250 | — | — | — | — | — |
| 2006-11-15 | $33.22 | $34.36 | $33.22 | $34.16 | 1,392,900 | — | — | — | — | — |
| 2006-11-14 | $33.30 | $33.38 | $32.70 | $33.32 | 652,650 | — | — | — | — | — |
| 2006-11-13 | $33.54 | $33.96 | $33.08 | $33.20 | 1,115,900 | — | — | — | — | — |
| 2006-11-10 | $33.62 | $33.94 | $32.60 | $33.68 | 2,436,100 | — | — | — | — | — |
| 2006-11-09 | $33.42 | $34.10 | $33.20 | $33.88 | 1,891,450 | — | — | — | — | — |
| 2006-11-08 | $32.58 | $33.28 | $32.38 | $33.06 | 618,400 | — | — | — | — | — |
| 2006-11-07 | $33.08 | $33.08 | $32.68 | $32.90 | 854,350 | — | — | — | — | — |
| 2006-11-06 | $33.00 | $33.36 | $32.60 | $33.24 | 745,600 | — | — | — | — | — |
| 2006-11-03 | $32.54 | $32.86 | $32.48 | $32.82 | 590,450 | — | — | — | — | — |
| 2006-11-02 | $32.26 | $32.72 | $32.16 | $32.70 | 871,400 | — | — | — | — | — |
| 2006-11-01 | $32.66 | $32.88 | $31.90 | $32.44 | 708,000 | — | — | — | — | — |
| 2006-10-31 | $32.50 | $32.72 | $31.68 | $32.50 | 1,022,550 | — | — | — | — | — |
| 2006-10-30 | $32.90 | $33.20 | $32.50 | $32.60 | 537,000 | — | — | — | — | — |
| 2006-10-27 | $32.98 | $33.56 | $32.56 | $32.90 | 704,450 | — | — | — | — | — |
| 2006-10-26 | $33.00 | $33.60 | $32.90 | $33.20 | 849,600 | — | — | — | — | — |
| 2006-10-25 | $32.70 | $33.44 | $32.50 | $33.16 | 787,300 | — | — | — | — | — |
| 2006-10-24 | $32.82 | $33.28 | $32.70 | $32.88 | 560,800 | — | — | — | — | — |
| 2006-10-23 | $32.40 | $33.50 | $32.38 | $33.16 | 653,700 | — | — | — | — | — |
| 2006-10-20 | $32.72 | $33.00 | $32.20 | $32.54 | 598,650 | — | — | — | — | — |
| 2006-10-19 | $32.24 | $33.28 | $32.20 | $32.78 | 549,200 | — | — | — | — | — |
| 2006-10-18 | $32.86 | $32.94 | $32.22 | $32.34 | 602,300 | — | — | — | — | — |
| 2006-10-17 | $32.82 | $33.16 | $32.16 | $32.60 | 794,200 | — | — | — | — | — |
| 2006-10-16 | $32.34 | $33.22 | $32.28 | $33.16 | 1,130,250 | — | — | — | — | — |
| 2006-10-13 | $33.00 | $33.00 | $32.38 | $32.60 | 664,400 | — | — | — | — | — |
| 2006-10-12 | $32.34 | $33.16 | $31.84 | $32.84 | 654,100 | — | — | — | — | — |
| 2006-10-11 | $32.28 | $32.78 | $31.92 | $32.12 | 515,750 | — | — | — | — | — |
| 2006-10-10 | $31.92 | $32.58 | $31.90 | $32.48 | 727,700 | — | — | — | — | — |
| 2006-10-09 | $32.00 | $32.28 | $31.82 | $32.04 | 467,450 | — | — | — | — | — |
| 2006-10-06 | $31.90 | $32.24 | $31.80 | $32.00 | 292,850 | — | — | — | — | — |
| 2006-10-05 | $32.04 | $32.40 | $31.72 | $32.10 | 540,450 | — | — | — | — | — |
| 2006-10-04 | $31.70 | $32.42 | $31.66 | $32.18 | 899,700 | — | — | — | — | — |
| 2006-10-03 | $31.10 | $32.26 | $31.10 | $31.78 | 703,400 | — | — | — | — | — |
| 2006-10-02 | $31.12 | $32.54 | $31.10 | $31.26 | 1,450,000 | — | — | — | — | — |
| 2006-09-29 | $31.54 | $31.84 | $31.24 | $31.36 | 930,000 | — | — | — | — | — |
| 2006-09-28 | $31.06 | $31.84 | $31.06 | $31.84 | 639,850 | — | — | — | — | — |
| 2006-09-27 | $31.56 | $31.80 | $30.92 | $31.26 | 1,039,350 | — | — | — | — | — |
| 2006-09-26 | $31.84 | $32.10 | $31.12 | $31.50 | 843,100 | — | — | — | — | — |
| 2006-09-25 | $31.56 | $32.04 | $31.10 | $31.98 | 899,700 | — | — | — | — | — |
| 2006-09-22 | $31.60 | $31.68 | $31.24 | $31.42 | 647,050 | — | — | — | — | — |
| 2006-09-21 | $32.20 | $32.36 | $31.38 | $31.54 | 1,038,750 | — | — | — | — | — |
| 2006-09-20 | $32.28 | $32.80 | $31.60 | $31.72 | 883,800 | — | — | — | — | — |
| 2006-09-19 | $32.66 | $32.80 | $31.24 | $32.00 | 1,149,850 | — | — | — | — | — |
| 2006-09-18 | $31.92 | $32.70 | $31.92 | $32.50 | 939,900 | — | — | — | — | — |
| 2006-09-15 | $31.96 | $32.50 | $31.62 | $32.00 | 1,609,850 | — | — | — | — | — |
| 2006-09-14 | $31.84 | $32.28 | $31.84 | $32.04 | 1,451,650 | — | — | — | — | — |
| 2006-09-13 | $32.28 | $32.30 | $31.82 | $32.06 | 1,378,500 | — | — | — | — | — |
| 2006-09-12 | $31.94 | $32.12 | $31.26 | $32.06 | 1,472,400 | — | — | — | — | — |
| 2006-09-11 | $32.16 | $32.50 | $31.76 | $31.92 | 1,374,100 | — | — | — | — | — |
| 2006-09-08 | $33.16 | $33.46 | $32.28 | $32.40 | 1,118,200 | — | — | — | — | — |
| 2006-09-07 | $33.72 | $33.88 | $33.14 | $33.32 | 805,850 | — | — | — | — | — |
| 2006-09-06 | $33.12 | $34.56 | $33.06 | $33.88 | 1,294,550 | — | — | — | — | — |
| 2006-09-05 | $33.60 | $33.76 | $32.74 | $33.38 | 1,517,550 | — | — | — | — | — |
| 2006-09-01 | $32.70 | $33.98 | $32.64 | $33.68 | 1,381,050 | — | — | — | — | — |
| 2006-08-31 | $31.60 | $32.76 | $31.56 | $32.64 | 1,104,750 | — | — | — | — | — |
| 2006-08-30 | $31.82 | $31.92 | $31.26 | $31.42 | 493,400 | — | — | — | — | — |
| 2006-08-29 | $31.66 | $31.88 | $31.16 | $31.88 | 915,200 | — | — | — | — | — |
| 2006-08-28 | $31.66 | $32.54 | $31.64 | $31.98 | 864,400 | — | — | — | — | — |
| 2006-08-25 | $31.66 | $32.22 | $31.50 | $31.84 | 747,350 | — | — | — | — | — |
| 2006-08-24 | $31.78 | $32.10 | $31.58 | $31.88 | 998,950 | — | — | — | — | — |
| 2006-08-23 | $31.58 | $31.86 | $31.20 | $31.46 | 1,306,000 | — | — | — | — | — |
| 2006-08-22 | $30.74 | $31.98 | $30.58 | $31.40 | 2,938,650 | — | — | — | — | — |
| 2006-08-21 | $30.38 | $31.08 | $30.02 | $30.68 | 1,334,750 | — | — | — | — | — |
| 2006-08-18 | $31.00 | $31.04 | $30.22 | $30.36 | 1,096,500 | — | — | — | — | — |
| 2006-08-17 | $30.92 | $31.44 | $30.76 | $31.00 | 1,499,750 | — | — | — | — | — |
| 2006-08-16 | $30.84 | $31.06 | $30.68 | $30.90 | 1,027,600 | — | — | — | — | — |
| 2006-08-15 | $30.10 | $30.94 | $29.90 | $30.78 | 1,632,000 | — | — | — | — | — |
| 2006-08-14 | $29.20 | $30.10 | $29.20 | $29.72 | 938,400 | — | — | — | — | — |
| 2006-08-11 | $29.20 | $29.68 | $29.00 | $29.18 | 912,000 | — | — | — | — | — |
| 2006-08-10 | $30.26 | $31.28 | $28.60 | $29.30 | 5,341,400 | — | — | — | — | — |
| 2006-08-09 | $27.04 | $28.14 | $27.04 | $27.64 | 1,233,150 | — | — | — | — | — |
| 2006-08-08 | $27.42 | $27.70 | $26.38 | $26.98 | 666,800 | — | — | — | — | — |
| 2006-08-07 | $26.64 | $27.34 | $26.62 | $27.18 | 576,350 | — | — | — | — | — |
| 2006-08-04 | $27.70 | $27.98 | $26.62 | $26.76 | 683,650 | — | — | — | — | — |
| 2006-08-03 | $26.48 | $27.62 | $26.42 | $27.38 | 747,900 | — | — | — | — | — |
| 2006-08-02 | $26.32 | $26.90 | $25.74 | $26.74 | 780,000 | — | — | — | — | — |
| 2006-08-01 | $26.68 | $26.88 | $25.92 | $26.10 | 918,850 | — | — | — | — | — |
| 2006-07-31 | $26.38 | $26.94 | $26.38 | $26.80 | 597,150 | — | — | — | — | — |
| 2006-07-28 | $26.54 | $26.80 | $25.92 | $26.62 | 1,024,050 | — | — | — | — | — |
| 2006-07-27 | $27.02 | $27.84 | $26.72 | $27.00 | 501,850 | — | — | — | — | — |
| 2006-07-26 | $27.22 | $27.70 | $27.16 | $27.44 | 714,400 | — | — | — | — | — |
| 2006-07-25 | $27.10 | $27.76 | $26.92 | $27.34 | 593,900 | — | — | — | — | — |
| 2006-07-24 | $27.12 | $27.30 | $26.64 | $27.18 | 787,250 | — | — | — | — | — |
| 2006-07-21 | $27.02 | $27.62 | $27.02 | $27.12 | 831,300 | — | — | — | — | — |
| 2006-07-20 | $26.92 | $27.30 | $26.92 | $27.16 | 644,500 | — | — | — | — | — |
| 2006-07-19 | $26.96 | $27.70 | $26.94 | $27.36 | 780,100 | — | — | — | — | — |
| 2006-07-18 | $26.74 | $27.12 | $26.68 | $26.92 | 1,032,650 | — | — | — | — | — |
| 2006-07-17 | $27.06 | $27.20 | $26.54 | $26.74 | 936,200 | — | — | — | — | — |
| 2006-07-14 | $27.22 | $27.44 | $26.92 | $27.18 | 1,075,900 | — | — | — | — | — |
| 2006-07-13 | $27.74 | $27.84 | $27.20 | $27.22 | 1,511,800 | — | — | — | — | — |
| 2006-07-12 | $28.48 | $28.48 | $27.70 | $27.80 | 1,180,600 | — | — | — | — | — |
| 2006-07-11 | $28.98 | $29.18 | $28.40 | $28.54 | 1,348,950 | — | — | — | — | — |
| 2006-07-10 | $29.14 | $29.56 | $28.94 | $28.98 | 1,197,750 | — | — | — | — | — |
| 2006-07-07 | $29.18 | $29.40 | $29.00 | $29.16 | 860,400 | — | — | — | — | — |
| 2006-07-06 | $29.34 | $30.00 | $29.32 | $29.46 | 1,148,250 | — | — | — | — | — |
| 2006-07-05 | $29.90 | $29.90 | $29.02 | $29.36 | 1,352,600 | — | — | — | — | — |
| 2006-07-03 | $30.00 | $30.10 | $29.90 | $30.08 | 363,300 | — | — | — | — | — |
| 2006-06-30 | $30.36 | $30.48 | $29.66 | $29.98 | 3,443,550 | — | — | — | — | — |
| 2006-06-29 | $29.40 | $30.10 | $29.32 | $29.88 | 1,881,150 | — | — | — | — | — |
| 2006-06-28 | $29.30 | $29.50 | $28.86 | $29.16 | 1,132,400 | — | — | — | — | — |
| 2006-06-27 | $29.84 | $30.00 | $29.16 | $29.30 | 998,350 | — | — | — | — | — |
| 2006-06-26 | $30.14 | $30.16 | $29.76 | $29.84 | 1,037,450 | — | — | — | — | — |
| 2006-06-23 | $30.12 | $30.28 | $29.88 | $29.90 | 855,200 | — | — | — | — | — |
| 2006-06-22 | $30.50 | $30.50 | $30.00 | $30.06 | 742,400 | — | — | — | — | — |
| 2006-06-21 | $30.14 | $30.76 | $30.02 | $30.50 | 2,145,250 | — | — | — | — | — |
| 2006-06-20 | $29.82 | $30.30 | $29.80 | $30.00 | 908,200 | — | — | — | — | — |
| 2006-06-19 | $30.02 | $30.52 | $29.88 | $29.94 | 1,320,050 | — | — | — | — | — |
| 2006-06-16 | $30.52 | $30.78 | $30.00 | $30.12 | 1,358,100 | — | — | — | — | — |
| 2006-06-15 | $30.28 | $30.82 | $30.28 | $30.68 | 1,233,750 | — | — | — | — | — |
| 2006-06-14 | $30.66 | $31.06 | $30.00 | $30.28 | 1,706,600 | — | — | — | — | — |
| 2006-06-13 | $30.20 | $30.86 | $29.94 | $30.42 | 3,114,400 | — | — | — | — | — |
| 2006-06-12 | $30.00 | $30.32 | $29.86 | $29.98 | 4,435,950 | — | — | — | — | — |
| 2006-06-09 | $29.82 | $30.10 | $29.62 | $29.80 | 691,700 | — | — | — | — | — |
| 2006-06-08 | $28.84 | $30.38 | $28.44 | $29.86 | 1,628,400 | — | — | — | — | — |
| 2006-06-07 | $29.38 | $29.38 | $28.76 | $29.06 | 1,068,200 | — | — | — | — | — |
| 2006-06-06 | $29.00 | $29.50 | $29.00 | $29.24 | 1,062,500 | — | — | — | — | — |
| 2006-06-05 | $28.60 | $29.46 | $28.56 | $29.14 | 1,224,900 | — | — | — | — | — |
| 2006-06-02 | $28.74 | $28.90 | $28.48 | $28.60 | 1,088,800 | — | — | — | — | — |
| 2006-06-01 | $28.42 | $28.72 | $28.40 | $28.72 | 1,317,950 | — | — | — | — | — |
| 2006-05-31 | $28.44 | $28.68 | $28.10 | $28.42 | 1,611,250 | — | — | — | — | — |
| 2006-05-30 | $28.00 | $28.00 | $27.66 | $27.70 | 803,350 | — | — | — | — | — |
| 2006-05-26 | $28.14 | $28.14 | $27.52 | $27.98 | 1,333,250 | — | — | — | — | — |
| 2006-05-25 | $27.02 | $28.14 | $26.84 | $28.04 | 1,952,400 | — | — | — | — | — |
| 2006-05-24 | $26.98 | $27.48 | $26.72 | $27.14 | 4,308,200 | — | — | — | — | — |
| 2006-05-23 | $27.90 | $27.96 | $27.00 | $27.24 | 1,477,850 | — | — | — | — | — |
| 2006-05-22 | $27.60 | $28.10 | $27.28 | $27.74 | 1,836,050 | — | — | — | — | — |
| 2006-05-19 | $28.30 | $28.58 | $27.54 | $27.70 | 3,385,200 | — | — | — | — | — |
| 2006-05-18 | $28.52 | $29.06 | $28.34 | $28.40 | 2,085,200 | — | — | — | — | — |
| 2006-05-17 | $28.82 | $29.36 | $28.56 | $28.56 | 2,168,800 | — | — | — | — | — |
| 2006-05-16 | $28.92 | $29.50 | $28.72 | $29.28 | 2,217,150 | — | — | — | — | — |
| 2006-05-15 | $28.94 | $29.48 | $28.12 | $29.00 | 3,115,300 | — | — | — | — | — |
| 2006-05-12 | $30.20 | $30.50 | $28.74 | $29.02 | 13,630,450 | — | — | — | — | — |
| 2006-05-11 | $39.50 | $39.60 | $38.48 | $39.32 | 2,515,150 | — | — | — | — | — |
| 2006-05-10 | $39.22 | $39.90 | $39.22 | $39.58 | 761,300 | — | — | — | — | — |
| 2006-05-09 | $39.76 | $40.30 | $39.06 | $39.48 | 1,016,750 | — | — | — | — | — |
| 2006-05-08 | $38.98 | $40.98 | $38.98 | $39.94 | 1,308,750 | — | — | — | — | — |
| 2006-05-05 | $38.32 | $39.32 | $38.18 | $39.24 | 1,057,350 | — | — | — | — | — |
| 2006-05-04 | $36.54 | $38.18 | $36.38 | $37.98 | 1,019,300 | — | — | — | — | — |
| 2006-05-03 | $36.40 | $36.82 | $36.18 | $36.36 | 931,400 | — | — | — | — | — |
| 2006-05-02 | $37.14 | $37.38 | $36.50 | $36.62 | 661,600 | — | — | — | — | — |
| 2006-05-01 | $37.18 | $37.50 | $36.88 | $36.96 | 509,250 | — | — | — | — | — |
| 2006-04-28 | $37.50 | $37.88 | $37.00 | $37.30 | 508,350 | — | — | — | — | — |
| 2006-04-27 | $37.42 | $38.04 | $37.04 | $37.20 | 765,650 | — | — | — | — | — |
| 2006-04-26 | $36.64 | $37.76 | $36.44 | $37.76 | 1,336,200 | — | — | — | — | — |
| 2006-04-25 | $37.24 | $37.48 | $36.56 | $36.74 | 496,500 | — | — | — | — | — |
| 2006-04-24 | $36.60 | $37.54 | $36.60 | $37.14 | 647,000 | — | — | — | — | — |
| 2006-04-21 | $36.56 | $37.48 | $36.44 | $36.80 | 871,850 | — | — | — | — | — |
| 2006-04-20 | $36.90 | $37.00 | $36.36 | $36.66 | 1,198,550 | — | — | — | — | — |
| 2006-04-19 | $37.04 | $37.60 | $36.70 | $36.88 | 1,281,700 | — | — | — | — | — |
| 2006-04-18 | $38.30 | $38.44 | $37.14 | $37.32 | 2,951,950 | — | — | — | — | — |
| 2006-04-17 | $38.60 | $39.24 | $37.26 | $38.02 | 1,265,850 | — | — | — | — | — |
| 2006-04-13 | $39.24 | $39.88 | $38.38 | $38.76 | 834,950 | — | — | — | — | — |
| 2006-04-12 | $39.22 | $39.98 | $39.06 | $39.64 | 486,250 | — | — | — | — | — |
| 2006-04-11 | $38.42 | $39.52 | $38.40 | $39.48 | 916,200 | — | — | — | — | — |
| 2006-04-10 | $38.80 | $39.40 | $37.78 | $38.52 | 1,086,500 | — | — | — | — | — |
| 2006-04-07 | $40.06 | $40.66 | $39.06 | $39.52 | 595,100 | — | — | — | — | — |
| 2006-04-06 | $39.98 | $40.40 | $39.02 | $40.24 | 585,900 | — | — | — | — | — |
| 2006-04-05 | $41.08 | $41.10 | $39.68 | $40.20 | 784,950 | — | — | — | — | — |
| 2006-04-04 | $38.80 | $41.10 | $38.80 | $40.86 | 1,618,950 | — | — | — | — | — |
| 2006-04-03 | $40.98 | $40.98 | $39.00 | $39.10 | 1,037,100 | — | — | — | — | — |
| 2006-03-31 | $39.54 | $40.76 | $39.28 | $40.54 | 1,406,750 | — | — | — | — | — |
| 2006-03-30 | $37.60 | $39.76 | $37.24 | $39.62 | 1,421,350 | — | — | — | — | — |
| 2006-03-29 | $36.42 | $37.84 | $36.26 | $37.44 | 1,366,300 | — | — | — | — | — |
| 2006-03-28 | $36.60 | $36.72 | $36.38 | $36.54 | 493,550 | — | — | — | — | — |
| 2006-03-27 | $36.68 | $36.92 | $36.50 | $36.56 | 485,400 | — | — | — | — | — |
| 2006-03-24 | $36.98 | $37.12 | $36.72 | $36.98 | 556,950 | — | — | — | — | — |
| 2006-03-23 | $37.16 | $37.62 | $36.66 | $36.98 | 1,242,550 | — | — | — | — | — |
| 2006-03-22 | $34.96 | $37.22 | $34.84 | $37.00 | 1,568,700 | — | — | — | — | — |
| 2006-03-21 | $36.14 | $36.46 | $34.98 | $35.24 | 1,427,800 | — | — | — | — | — |
| 2006-03-20 | $36.32 | $36.62 | $36.12 | $36.24 | 672,950 | — | — | — | — | — |
| 2006-03-17 | $36.28 | $36.40 | $35.92 | $36.36 | 2,022,700 | — | — | — | — | — |
| 2006-03-16 | $37.28 | $37.34 | $36.18 | $36.28 | 1,155,450 | — | — | — | — | — |
| 2006-03-15 | $37.12 | $37.76 | $36.82 | $37.40 | 438,800 | — | — | — | — | — |
| 2006-03-14 | $37.40 | $37.68 | $36.90 | $37.20 | 739,550 | — | — | — | — | — |
| 2006-03-13 | $37.04 | $37.52 | $36.50 | $37.30 | 579,150 | — | — | — | — | — |
| 2006-03-10 | $37.16 | $37.60 | $36.10 | $36.94 | 1,060,300 | — | — | — | — | — |
| 2006-03-09 | $37.66 | $37.88 | $37.04 | $37.14 | 1,017,100 | — | — | — | — | — |
| 2006-03-08 | $38.00 | $38.26 | $36.94 | $37.54 | 1,467,700 | — | — | — | — | — |
| 2006-03-07 | $38.76 | $38.76 | $37.90 | $38.26 | 719,900 | — | — | — | — | — |
| 2006-03-06 | $38.62 | $39.00 | $38.52 | $38.72 | 996,400 | — | — | — | — | — |
| 2006-03-03 | $38.14 | $38.98 | $37.84 | $38.80 | 776,050 | — | — | — | — | — |
| 2006-03-02 | $38.50 | $38.80 | $38.02 | $38.32 | 625,950 | — | — | — | — | — |
| 2006-03-01 | $38.02 | $39.14 | $37.70 | $38.80 | 1,285,350 | — | — | — | — | — |
| 2006-02-28 | $39.12 | $39.12 | $37.58 | $37.94 | 2,488,550 | — | — | — | — | — |
| 2006-02-27 | $39.24 | $39.68 | $38.98 | $39.02 | 1,206,600 | — | — | — | — | — |
| 2006-02-24 | $39.88 | $40.00 | $39.00 | $39.04 | 1,933,250 | — | — | — | — | — |
| 2006-02-23 | $40.56 | $40.60 | $39.88 | $40.04 | 852,400 | — | — | — | — | — |
| 2006-02-22 | $40.20 | $41.12 | $39.96 | $40.60 | 1,656,900 | — | — | — | — | — |
| 2006-02-21 | $40.14 | $40.42 | $39.56 | $39.96 | 2,299,400 | — | — | — | — | — |
| 2006-02-17 | $39.60 | $41.00 | $39.46 | $40.24 | 2,051,050 | — | — | — | — | — |
| 2006-02-16 | $39.40 | $41.52 | $38.90 | $39.64 | 13,689,650 | — | — | — | — | — |
| 2006-02-15 | $47.42 | $49.28 | $46.98 | $48.50 | 1,952,150 | — | — | — | — | — |
| 2006-02-14 | $48.16 | $48.40 | $46.56 | $47.66 | 1,425,650 | — | — | — | — | — |
| 2006-02-13 | $48.04 | $48.56 | $47.64 | $48.40 | 735,450 | — | — | — | — | — |
| 2006-02-10 | $48.62 | $48.80 | $47.10 | $48.48 | 2,202,100 | — | — | — | — | — |
| 2006-02-09 | $51.26 | $52.22 | $50.20 | $50.48 | 440,450 | — | — | — | — | — |
| 2006-02-08 | $51.06 | $51.74 | $50.66 | $51.40 | 486,650 | — | — | — | — | — |
| 2006-02-07 | $50.54 | $51.44 | $50.40 | $51.08 | 491,250 | — | — | — | — | — |
| 2006-02-06 | $50.46 | $51.18 | $50.40 | $51.04 | 393,200 | — | — | — | — | — |
| 2006-02-03 | $50.96 | $51.34 | $49.60 | $50.94 | 846,850 | — | — | — | — | — |
| 2006-02-02 | $52.02 | $55.10 | $51.24 | $51.78 | 753,850 | — | — | — | — | — |
| 2006-02-01 | $51.86 | $52.60 | $50.96 | $52.36 | 418,450 | — | — | — | — | — |
| 2006-01-31 | $52.58 | $52.92 | $51.20 | $52.04 | 587,300 | — | — | — | — | — |
| 2006-01-30 | $52.66 | $53.22 | $52.26 | $52.62 | 736,800 | — | — | — | — | — |
| 2006-01-27 | $51.38 | $53.10 | $51.14 | $52.34 | 972,600 | — | — | — | — | — |
| 2006-01-26 | $51.20 | $51.80 | $50.62 | $51.34 | 605,000 | — | — | — | — | — |
| 2006-01-25 | $50.84 | $51.00 | $49.40 | $50.60 | 589,100 | — | — | — | — | — |
| 2006-01-24 | $51.32 | $51.76 | $50.50 | $50.98 | 1,179,400 | — | — | — | — | — |
| 2006-01-23 | $50.54 | $51.54 | $50.00 | $51.32 | 634,200 | — | — | — | — | — |
| 2006-01-20 | $51.46 | $52.00 | $50.42 | $50.70 | 760,550 | — | — | — | — | — |
| 2006-01-19 | $51.90 | $52.22 | $51.26 | $51.96 | 437,250 | — | — | — | — | — |
| 2006-01-18 | $51.34 | $52.26 | $51.34 | $51.92 | 1,305,900 | — | — | — | — | — |
| 2006-01-17 | $51.68 | $51.98 | $51.44 | $51.74 | 1,292,000 | — | — | — | — | — |
| 2006-01-13 | $51.06 | $51.60 | $50.74 | $51.44 | 635,100 | — | — | — | — | — |
| 2006-01-12 | $50.50 | $51.40 | $50.10 | $51.26 | 854,700 | — | — | — | — | — |
| 2006-01-11 | $50.56 | $51.30 | $50.10 | $50.88 | 966,900 | — | — | — | — | — |
| 2006-01-10 | $49.72 | $50.80 | $49.04 | $50.62 | 1,861,150 | — | — | — | — | — |
| 2006-01-09 | $48.08 | $49.02 | $47.60 | $48.84 | 1,079,550 | — | — | — | — | — |
| 2006-01-06 | $48.48 | $48.68 | $47.22 | $48.02 | 1,600,500 | — | — | — | — | — |
| 2006-01-05 | $48.66 | $48.70 | $47.60 | $48.00 | 618,850 | — | — | — | — | — |
| 2006-01-04 | $48.00 | $48.60 | $47.18 | $48.50 | 1,135,550 | — | — | — | — | — |
| 2006-01-03 | $48.00 | $48.40 | $46.90 | $48.00 | 1,029,700 | — | — | — | — | — |
| 2005-12-30 | $47.36 | $48.38 | $46.80 | $47.92 | 529,050 | — | — | — | — | — |
| 2005-12-29 | $48.00 | $48.46 | $47.36 | $47.66 | 449,450 | — | — | — | — | — |
| 2005-12-28 | $47.14 | $48.12 | $46.20 | $47.90 | 946,950 | — | — | — | — | — |
| 2005-12-27 | $47.80 | $48.44 | $46.30 | $47.44 | 550,500 | — | — | — | — | — |
| 2005-12-23 | $48.52 | $48.78 | $47.54 | $47.92 | 498,550 | — | — | — | — | — |
| 2005-12-22 | $48.82 | $49.12 | $47.22 | $48.36 | 1,500,000 | — | — | — | — | — |
| 2005-12-21 | $49.32 | $49.52 | $48.30 | $48.64 | 1,044,650 | — | — | — | — | — |
| 2005-12-20 | $50.98 | $51.12 | $48.90 | $49.52 | 1,073,350 | — | — | — | — | — |
| 2005-12-19 | $51.32 | $51.88 | $49.60 | $50.84 | 2,319,800 | — | — | — | — | — |
| 2005-12-16 | $51.30 | $52.64 | $49.92 | $52.20 | 8,207,950 | — | — | — | — | — |
| 2005-12-15 | $50.86 | $51.16 | $50.06 | $50.86 | 834,850 | — | — | — | — | — |
| 2005-12-14 | $50.42 | $50.96 | $49.62 | $50.72 | 693,100 | — | — | — | — | — |
| 2005-12-13 | $50.30 | $50.86 | $49.46 | $50.24 | 891,550 | — | — | — | — | — |
| 2005-12-12 | $50.50 | $50.60 | $49.20 | $50.40 | 704,450 | — | — | — | — | — |
| 2005-12-09 | $49.10 | $50.24 | $48.66 | $49.80 | 980,950 | — | — | — | — | — |
| 2005-12-08 | $49.00 | $49.54 | $48.40 | $49.24 | 528,500 | — | — | — | — | — |
| 2005-12-07 | $48.42 | $49.60 | $48.42 | $49.16 | 995,950 | — | — | — | — | — |
| 2005-12-06 | $49.26 | $49.58 | $48.42 | $48.62 | 676,450 | — | — | — | — | — |
| 2005-12-05 | $49.94 | $49.94 | $48.28 | $48.76 | 1,101,300 | — | — | — | — | — |
| 2005-12-02 | $49.30 | $49.86 | $48.80 | $49.80 | 470,850 | — | — | — | — | — |
| 2005-12-01 | $49.78 | $50.16 | $49.26 | $49.68 | 1,448,950 | — | — | — | — | — |
| 2005-11-30 | $47.94 | $49.98 | $47.48 | $49.78 | 2,771,550 | — | — | — | — | — |
| 2005-11-29 | $46.26 | $48.50 | $46.20 | $47.32 | 1,951,850 | — | — | — | — | — |
| 2005-11-28 | $46.70 | $46.94 | $45.84 | $46.38 | 645,500 | — | — | — | — | — |
| 2005-11-25 | $45.88 | $46.84 | $45.88 | $46.28 | 193,350 | — | — | — | — | — |
| 2005-11-23 | $46.20 | $46.80 | $45.10 | $45.60 | 1,132,350 | — | — | — | — | — |
| 2005-11-22 | $45.44 | $47.38 | $44.84 | $46.80 | 1,898,650 | — | — | — | — | — |
| 2005-11-21 | $43.36 | $45.80 | $43.36 | $45.20 | 2,279,850 | — | — | — | — | — |
| 2005-11-18 | $43.30 | $43.82 | $43.10 | $43.40 | 833,900 | — | — | — | — | — |
| 2005-11-17 | $42.90 | $43.74 | $42.32 | $43.30 | 1,132,600 | — | — | — | — | — |
| 2005-11-16 | $43.38 | $44.16 | $42.74 | $42.82 | 575,300 | — | — | — | — | — |
| 2005-11-15 | $42.92 | $43.18 | $42.16 | $43.02 | 661,400 | — | — | — | — | — |
| 2005-11-14 | $43.00 | $43.64 | $42.30 | $43.14 | 949,850 | — | — | — | — | — |
| 2005-11-11 | $43.98 | $44.24 | $42.76 | $43.00 | 686,900 | — | — | — | — | — |
| 2005-11-10 | $44.20 | $44.92 | $43.82 | $44.00 | 647,100 | — | — | — | — | — |
| 2005-11-09 | $45.24 | $45.58 | $44.04 | $44.60 | 823,250 | — | — | — | — | — |
| 2005-11-08 | $44.84 | $45.80 | $43.80 | $45.18 | 704,750 | — | — | — | — | — |
| 2005-11-07 | $45.60 | $45.74 | $44.12 | $45.26 | 723,600 | — | — | — | — | — |
| 2005-11-04 | $46.96 | $48.24 | $44.40 | $45.46 | 4,354,650 | — | — | — | — | — |
| 2005-11-03 | $41.00 | $41.94 | $40.26 | $41.42 | 2,266,850 | — | — | — | — | — |
| 2005-11-02 | $37.88 | $39.08 | $37.60 | $38.80 | 824,000 | — | — | — | — | — |
| 2005-11-01 | $37.36 | $38.38 | $37.36 | $38.08 | 820,850 | — | — | — | — | — |
| 2005-10-31 | $37.22 | $38.46 | $36.98 | $37.70 | 903,800 | — | — | — | — | — |
| 2005-10-28 | $37.18 | $37.78 | $37.16 | $37.56 | 607,300 | — | — | — | — | — |
| 2005-10-27 | $38.16 | $38.20 | $37.40 | $37.66 | 572,650 | — | — | — | — | — |
| 2005-10-26 | $37.62 | $38.06 | $37.02 | $37.48 | 471,600 | — | — | — | — | — |
| 2005-10-25 | $38.18 | $38.48 | $37.50 | $37.66 | 491,150 | — | — | — | — | — |
| 2005-10-24 | $39.24 | $39.24 | $37.72 | $38.54 | 794,050 | — | — | — | — | — |
| 2005-10-21 | $38.72 | $39.88 | $38.42 | $39.16 | 417,250 | — | — | — | — | — |
| 2005-10-20 | $39.04 | $39.40 | $37.96 | $39.00 | 588,100 | — | — | — | — | — |
| 2005-10-19 | $39.70 | $39.98 | $38.90 | $39.18 | 467,450 | — | — | — | — | — |
| 2005-10-18 | $40.94 | $41.16 | $39.40 | $39.74 | 300,700 | — | — | — | — | — |
| 2005-10-17 | $40.16 | $41.00 | $39.50 | $40.84 | 600,700 | — | — | — | — | — |
| 2005-10-14 | $39.62 | $41.92 | $39.40 | $40.28 | 479,800 | — | — | — | — | — |
| 2005-10-13 | $39.04 | $39.82 | $38.60 | $39.52 | 621,500 | — | — | — | — | — |
| 2005-10-12 | $39.90 | $40.50 | $39.08 | $39.30 | 620,350 | — | — | — | — | — |
| 2005-10-11 | $40.62 | $41.16 | $39.80 | $40.10 | 446,050 | — | — | — | — | — |
| 2005-10-10 | $40.00 | $41.00 | $39.80 | $40.60 | 442,300 | — | — | — | — | — |
| 2005-10-07 | $39.84 | $40.80 | $39.44 | $40.20 | 546,500 | — | — | — | — | — |
| 2005-10-06 | $40.60 | $40.60 | $39.32 | $40.08 | 367,750 | — | — | — | — | — |
| 2005-10-05 | $41.20 | $41.54 | $39.84 | $40.18 | 538,700 | — | — | — | — | — |
| 2005-10-04 | $40.88 | $42.04 | $40.80 | $41.18 | 672,800 | — | — | — | — | — |
| 2005-10-03 | $40.82 | $42.50 | $40.40 | $40.82 | 1,023,300 | — | — | — | — | — |
| 2005-09-30 | $39.30 | $39.98 | $39.04 | $39.62 | 1,072,950 | — | — | — | — | — |
| 2005-09-29 | $39.22 | $40.22 | $39.08 | $40.04 | 1,144,150 | — | — | — | — | — |
| 2005-09-28 | $39.76 | $39.86 | $39.28 | $39.46 | 651,600 | — | — | — | — | — |
| 2005-09-27 | $40.08 | $40.54 | $39.30 | $39.84 | 676,500 | — | — | — | — | — |
| 2005-09-26 | $40.06 | $40.66 | $39.80 | $40.08 | 765,550 | — | — | — | — | — |
| 2005-09-23 | $40.58 | $40.60 | $39.50 | $40.16 | 690,250 | — | — | — | — | — |
| 2005-09-22 | $41.32 | $41.34 | $39.26 | $40.50 | 972,650 | — | — | — | — | — |
| 2005-09-21 | $42.88 | $43.00 | $37.22 | $41.30 | 896,600 | — | — | — | — | — |
| 2005-09-20 | $42.14 | $42.14 | $41.52 | $41.88 | 665,300 | — | — | — | — | — |
| 2005-09-19 | $41.60 | $42.62 | $41.52 | $42.10 | 1,082,050 | — | — | — | — | — |
| 2005-09-16 | $42.50 | $42.92 | $41.50 | $42.00 | 951,900 | — | — | — | — | — |
| 2005-09-15 | $43.46 | $43.70 | $42.10 | $42.82 | 1,261,450 | — | — | — | — | — |
| 2005-09-14 | $43.88 | $44.28 | $43.50 | $43.64 | 727,350 | — | — | — | — | — |
| 2005-09-13 | $44.68 | $44.82 | $44.00 | $44.14 | 748,300 | — | — | — | — | — |
| 2005-09-12 | $43.90 | $45.58 | $43.90 | $44.20 | 1,010,650 | — | — | — | — | — |
| 2005-09-09 | $44.00 | $44.70 | $43.50 | $44.12 | 1,995,900 | — | — | — | — | — |
| 2005-09-08 | $44.34 | $45.94 | $44.04 | $44.90 | 640,200 | — | — | — | — | — |
| 2005-09-07 | $43.90 | $45.18 | $43.82 | $44.56 | 683,450 | — | — | — | — | — |
| 2005-09-06 | $43.38 | $45.10 | $43.38 | $44.18 | 1,242,250 | — | — | — | — | — |
| 2005-09-02 | $44.38 | $45.26 | $43.44 | $44.74 | 918,500 | — | — | — | — | — |
| 2005-09-01 | $44.28 | $44.88 | $44.12 | $44.44 | 740,500 | — | — | — | — | — |
| 2005-08-31 | $44.54 | $44.86 | $44.00 | $44.52 | 826,950 | — | — | — | — | — |
| 2005-08-30 | $44.08 | $45.00 | $44.00 | $44.80 | 606,100 | — | — | — | — | — |
| 2005-08-29 | $44.10 | $45.00 | $43.80 | $44.68 | 465,050 | — | — | — | — | — |
| 2005-08-26 | $44.28 | $45.06 | $43.80 | $44.22 | 539,950 | — | — | — | — | — |
| 2005-08-25 | $42.86 | $44.62 | $42.86 | $44.32 | 789,650 | — | — | — | — | — |
| 2005-08-24 | $42.60 | $43.56 | $42.44 | $43.20 | 1,159,600 | — | — | — | — | — |
| 2005-08-23 | $42.76 | $43.28 | $42.42 | $42.90 | 1,077,250 | — | — | — | — | — |
| 2005-08-22 | $43.40 | $43.60 | $42.40 | $43.20 | 1,630,650 | — | — | — | — | — |
| 2005-08-19 | $43.22 | $43.80 | $43.08 | $43.30 | 736,700 | — | — | — | — | — |
| 2005-08-18 | $42.58 | $44.00 | $42.58 | $43.50 | 1,339,950 | — | — | — | — | — |
| 2005-08-17 | $42.36 | $43.98 | $42.30 | $43.38 | 1,120,650 | — | — | — | — | — |
| 2005-08-16 | $42.58 | $43.20 | $41.38 | $42.90 | 2,345,600 | — | — | — | — | — |
| 2005-08-15 | $45.00 | $45.16 | $42.60 | $42.88 | 1,489,850 | — | — | — | — | — |
| 2005-08-12 | $45.46 | $45.50 | $43.00 | $44.60 | 1,688,950 | — | — | — | — | — |
| 2005-08-11 | $47.16 | $47.56 | $45.56 | $45.74 | 1,705,150 | — | — | — | — | — |
| 2005-08-10 | $48.38 | $49.04 | $47.34 | $47.40 | 2,559,000 | — | — | — | — | — |
| 2005-08-09 | $46.54 | $47.70 | $45.04 | $47.70 | 4,870,350 | — | — | — | — | — |
Close is split-adjusted to current shares, so the series stays continuous across the splits marked above — the source does not provide true nominal as-traded prices for names that have split. It is not dividend-adjusted: dividends are listed separately, so total return is (end price + dividends received − start price) ÷ start price, checkable by hand. Volume is as-traded.
Post Spin Analysis
⚠ Auto-generated profile — not editorially reviewed.
Identity and price performance are compiled automatically from our tracked universe. A reviewed in-depth profile is planned.