Firstservice Corp FSV
+388.6%vs Day 1Spinoff of Colliers International Group Inc (CIGI) · Parent Split · Spun Jun 2, 2015
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | June 2, 2015 |
| Days since spinoff | 4136 days · 4133 trading-day window |
| Structure | Parent Split |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | June 2, 2017 |
| Parent | Colliers International Group Inc (CIGI) |
| Day-1 reaction | |
| Day 1 open | $24.45 |
| Day 1 return (open→close) | +14.5% |
| Day 1 price (close) | $28.00 |
| Day 1 range | $22.05 – $28.00 +27.0% spread |
| Day 1 low held? | Never breached day 1 was the bottom |
| Price levels | |
| Post-spin low (closing) | $24.88 on Jun 18, 2015 · 16 days post-spin |
| Lowest traded | $22.05 on Jun 2, 2015 · day 1 |
| Current price (Sep 25, 2026) | $128.62 |
| Returns | |
| Return vs Day 1 (close) | +388.6% |
| — range by day 1 entry theoretical bounds | +388.6% to +520.4% |
| Return vs post-spin low (price) | +417.0% |
| Total return vs low incl. dividends since | +449.9% |
| First-quarter return (≈90d) | +14.4% |
| 1-year return | +71.9% |
| 3-year return | +156.4% |
| 5-year return | +244.6% |
| Annualized return (CAGR) | +15.0% |
| Versus benchmarks | |
| S&P 500 over same window | +345.7% |
| Annualized excess vs S&P | +0.9% |
| Risk & recovery | |
| Max drawdown | -47.5% |
| Days to recover Day 1 | 30 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 44,154,011 |
| Diluted average shares the EPS denominator | 45,342,000 |
| Free float | 39,748,142 91% of shares outstanding |
| Held by institutions | 81% insiders 9.4% |
| Share count trend Jun 2025 → Jun 2026 | -2.9% net buyback |
| Volume & liquidity | |
| Traded per day 20-session median | $30M |
| Normal volume baseline | 19,750 shares · now 11.17x |
| Day 1 volume | 1.1x normal · first week 1.9x |
| Decay | half in 99 sessions · normal by 26 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. The Price line excludes dividends; Price + dividends adds the cash paid out, with no reinvestment assumed. Individual payments are listed in the table below. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data · dividends marked
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $127.66 | $129.31 | $125.95 | $128.62 | 200,400 | 39,748,142 | 0.45% | $5.68B | — | — |
| 2026-09-24 | $129.66 | $130.36 | $125.95 | $127.03 | 368,900 | 39,748,142 | 0.84% | $5.61B | — | — |
| 2026-09-23 | $132.16 | $132.16 | $129.28 | $129.57 | 204,000 | 39,748,142 | 0.46% | $5.72B | — | — |
| 2026-09-22 | $134.14 | $134.26 | $131.90 | $133.34 | 226,100 | 39,748,142 | 0.51% | $5.89B | — | — |
| 2026-09-21 | $130.19 | $133.36 | $129.51 | $132.95 | 239,200 | 39,748,142 | 0.54% | $5.87B | — | — |
| 2026-09-18 | $131.23 | $132.15 | $128.86 | $129.11 | 234,800 | 39,748,142 | 0.53% | $5.70B | — | — |
| 2026-09-17 | $133.50 | $133.65 | $132.40 | $132.55 | 158,200 | 39,748,142 | 0.36% | $5.85B | — | — |
| 2026-09-16 | $131.05 | $133.85 | $131.05 | $132.41 | 270,000 | 39,748,142 | 0.61% | $5.85B | — | — |
| 2026-09-15 | $134.33 | $136.27 | $129.86 | $131.40 | 264,300 | 39,748,142 | 0.60% | $5.80B | — | — |
| 2026-09-14 | $138.28 | $139.39 | $133.45 | $135.31 | 201,500 | 39,748,142 | 0.46% | $5.97B | — | — |
| 2026-09-11 | $137.75 | $138.93 | $137.20 | $137.78 | 206,700 | 39,748,142 | 0.47% | $6.08B | — | — |
| 2026-09-10 | $137.14 | $137.70 | $134.62 | $136.01 | 218,100 | 39,748,142 | 0.49% | $6.01B | — | — |
| 2026-09-09 | $138.45 | $139.21 | $136.48 | $137.87 | 166,100 | 39,748,142 | 0.38% | $6.09B | — | — |
| 2026-09-08 | $139.38 | $142.68 | $138.41 | $138.86 | 199,700 | 39,748,142 | 0.45% | $6.13B | — | — |
| 2026-09-04 | $141.41 | $144.66 | $139.70 | $144.11 | 136,800 | 39,748,142 | 0.31% | $6.36B | — | — |
| 2026-09-03 | $140.00 | $143.79 | $140.00 | $142.91 | 198,100 | 39,748,142 | 0.45% | $6.31B | — | — |
| 2026-09-02 | $139.44 | $139.65 | $136.94 | $138.10 | 251,600 | 39,748,142 | 0.57% | $6.10B | — | — |
| 2026-09-01 | $138.96 | $140.57 | $138.15 | $139.47 | 223,100 | 39,748,142 | 0.51% | $6.16B | — | — |
| 2026-08-31 | $140.74 | $141.12 | $138.86 | $139.34 | 616,300 | 39,748,142 | 1.40% | $6.15B | — | — |
| 2026-08-28 | $141.66 | $142.52 | $139.43 | $141.54 | 278,100 | 39,748,142 | 0.63% | $6.25B | — | — |
| 2026-08-27 | $142.27 | $143.04 | $140.50 | $141.09 | 191,800 | 39,748,142 | 0.43% | $6.23B | — | — |
| 2026-08-26 | $143.94 | $144.28 | $142.55 | $143.50 | 146,200 | 39,748,142 | 0.33% | $6.34B | — | — |
| 2026-08-25 | $143.54 | $144.67 | $143.32 | $143.94 | 166,900 | 39,748,142 | 0.38% | $6.36B | — | — |
| 2026-08-24 | $144.72 | $146.52 | $143.91 | $143.91 | 287,200 | 39,748,142 | 0.65% | $6.35B | — | — |
| 2026-08-21 | $144.37 | $146.20 | $142.80 | $144.49 | 186,400 | 39,748,142 | 0.42% | $6.38B | — | — |
| 2026-08-20 | $146.53 | $146.53 | $142.88 | $143.45 | 221,500 | 39,748,142 | 0.50% | $6.33B | — | — |
| 2026-08-19 | $143.34 | $146.67 | $142.27 | $146.53 | 184,000 | 39,748,142 | 0.42% | $6.47B | — | — |
| 2026-08-18 | $140.04 | $144.35 | $140.04 | $141.57 | 232,600 | 39,748,142 | 0.53% | $6.25B | — | — |
| 2026-08-17 | $140.05 | $140.07 | $138.70 | $139.87 | 164,700 | 39,748,142 | 0.37% | $6.18B | — | — |
| 2026-08-14 | $141.64 | $142.53 | $139.55 | $140.81 | 216,500 | — | 0.49% | $6.22B | — | — |
| 2026-08-13 | $143.50 | $143.50 | $137.79 | $140.80 | 327,200 | — | 0.74% | $6.22B | — | — |
| 2026-08-12 | $142.36 | $142.71 | $140.33 | $142.01 | 202,800 | — | 0.46% | $6.27B | — | — |
| 2026-08-11 | $142.41 | $144.54 | $141.09 | $143.34 | 124,200 | — | 0.28% | $6.33B | — | — |
| 2026-08-10 | $143.18 | $144.19 | $142.30 | $142.74 | 135,800 | — | 0.31% | $6.30B | — | — |
| 2026-08-07 | $143.47 | $145.84 | $142.88 | $143.91 | 82,600 | — | 0.19% | $6.35B | — | — |
| 2026-08-06 | $144.28 | $144.38 | $141.75 | $142.77 | 110,000 | — | 0.25% | $6.30B | — | — |
| 2026-08-05 | $143.45 | $146.01 | $141.41 | $144.67 | 119,800 | — | 0.27% | $6.39B | — | — |
| 2026-08-04 | $143.11 | $143.43 | $141.01 | $141.40 | 244,500 | — | 0.55% | $6.24B | — | — |
| 2026-08-03 | $141.71 | $145.73 | $140.96 | $143.70 | 112,800 | — | 0.26% | $6.34B | — | — |
| 2026-07-31 | $143.10 | $143.10 | $140.40 | $140.89 | 284,600 | — | 0.64% | $6.22B | — | — |
| 2026-07-30 | $142.72 | $144.69 | $139.48 | $144.57 | 398,400 | — | 0.90% | $6.38B | — | — |
| 2026-07-29 | $143.01 | $145.55 | $142.10 | $142.41 | 322,300 | — | 0.73% | $6.29B | — | — |
| 2026-07-28 | $141.43 | $146.18 | $141.28 | $143.02 | 237,100 | — | 0.54% | $6.31B | — | — |
| 2026-07-27 | $137.46 | $142.01 | $137.46 | $140.23 | 347,900 | — | 0.79% | $6.19B | — | — |
| 2026-07-24 | $131.25 | $139.80 | $129.71 | $137.46 | 290,700 | — | 0.66% | $6.07B | — | — |
| 2026-07-23 | $136.45 | $136.51 | $122.80 | $131.14 | 727,200 | — | 1.65% | $5.79B | — | — |
| 2026-07-22 | $144.64 | $144.64 | $140.57 | $141.63 | 180,300 | — | 0.41% | $6.25B | — | — |
| 2026-07-21 | $145.94 | $146.10 | $143.25 | $143.31 | 97,500 | — | 0.22% | $6.33B | — | — |
| 2026-07-20 | $147.83 | $148.95 | $145.13 | $146.79 | 138,400 | — | 0.31% | $6.48B | — | — |
| 2026-07-17 | $150.17 | $152.24 | $147.70 | $148.46 | 88,000 | — | 0.20% | $6.56B | — | — |
| 2026-07-16 | $147.30 | $151.21 | $147.30 | $151.21 | 96,000 | — | 0.22% | $6.68B | — | — |
| 2026-07-15 | $145.23 | $150.07 | $145.23 | $146.80 | 122,600 | — | 0.28% | $6.48B | — | — |
| 2026-07-14 | $143.28 | $146.79 | $141.08 | $144.71 | 133,900 | — | 0.30% | $6.39B | — | — |
| 2026-07-13 | $144.23 | $145.00 | $143.01 | $143.28 | 89,800 | — | 0.20% | $6.33B | — | — |
| 2026-07-10 | $143.36 | $145.17 | $142.77 | $143.44 | 127,900 | — | 0.29% | $6.33B | — | — |
| 2026-07-09 | $141.69 | $143.00 | $140.92 | $142.57 | 68,800 | — | 0.16% | $6.30B | — | — |
| 2026-07-08 | $144.92 | $144.92 | $140.05 | $141.68 | 88,800 | — | 0.20% | $6.26B | — | — |
| 2026-07-07 | $146.00 | $147.66 | $144.61 | $144.92 | 97,600 | — | 0.22% | $6.40B | — | — |
| 2026-07-06 | $145.12 | $145.77 | $142.83 | $144.64 | 82,100 | — | 0.19% | $6.39B | — | — |
| 2026-07-02 | $144.66 | $145.93 | $142.37 | $145.74 | 116,300 | — | 0.26% | $6.44B | — | — |
| 2026-07-01 | $141.94 | $145.40 | $141.93 | $143.06 | 153,700 | — | 0.35% | $6.32B | — | — |
| 2026-06-30 | $140.48 | $142.64 | $139.61 | $142.11 | 154,800 | — | 0.35% | $6.27B | $0.30 | — |
| 2026-06-29 | $141.86 | $142.64 | $138.31 | $141.98 | 181,000 | — | 0.39% | $6.53B | — | — |
| 2026-06-26 | $137.12 | $141.21 | $137.12 | $140.85 | 285,000 | — | 0.62% | $6.48B | — | — |
| 2026-06-25 | $135.59 | $139.72 | $135.15 | $136.01 | 286,900 | — | 0.62% | $6.25B | — | — |
| 2026-06-24 | $132.61 | $136.39 | $132.61 | $135.59 | 202,800 | — | 0.44% | $6.23B | — | — |
| 2026-06-23 | $131.05 | $133.91 | $130.90 | $132.61 | 259,700 | — | 0.56% | $6.10B | — | — |
| 2026-06-22 | $137.11 | $137.79 | $129.64 | $130.55 | 243,900 | — | 0.53% | $6.00B | — | — |
| 2026-06-18 | $138.72 | $140.54 | $136.87 | $137.83 | 183,900 | — | 0.40% | $6.34B | — | — |
| 2026-06-17 | $142.69 | $143.74 | $137.62 | $138.00 | 281,600 | — | 0.61% | $6.35B | — | — |
| 2026-06-16 | $144.90 | $145.64 | $141.71 | $142.69 | 160,400 | — | 0.35% | $6.56B | — | — |
| 2026-06-15 | $143.81 | $145.18 | $141.58 | $143.71 | 217,600 | — | 0.47% | $6.61B | — | — |
| 2026-06-12 | $142.95 | $144.80 | $140.41 | $143.36 | 274,000 | — | 0.60% | $6.59B | — | — |
| 2026-06-11 | $145.17 | $145.17 | $137.43 | $141.46 | 405,100 | — | 0.88% | $6.50B | — | — |
| 2026-06-10 | $143.01 | $143.75 | $140.39 | $142.93 | 216,100 | — | 0.47% | $6.57B | — | — |
| 2026-06-09 | $139.41 | $144.27 | $138.22 | $143.01 | 253,400 | — | 0.55% | $6.58B | — | — |
| 2026-06-08 | $139.87 | $140.67 | $138.36 | $138.40 | 207,500 | — | 0.45% | $6.36B | — | — |
| 2026-06-05 | $139.01 | $141.23 | $138.92 | $140.68 | 232,800 | — | 0.51% | $6.47B | — | — |
| 2026-06-04 | $138.35 | $141.59 | $136.95 | $139.62 | 281,400 | — | 0.61% | $6.42B | — | — |
| 2026-06-03 | $136.27 | $137.69 | $135.80 | $137.27 | 178,700 | — | 0.39% | $6.31B | — | — |
| 2026-06-02 | $135.58 | $138.64 | $134.57 | $138.25 | 240,400 | — | 0.52% | $6.36B | — | — |
| 2026-06-01 | $133.21 | $135.43 | $132.19 | $134.25 | 237,100 | — | 0.52% | $6.17B | — | — |
| 2026-05-29 | $137.58 | $138.07 | $133.99 | $134.20 | 359,100 | — | 0.78% | $6.17B | — | — |
| 2026-05-28 | $133.58 | $139.24 | $133.35 | $138.72 | 403,700 | — | 0.88% | $6.38B | — | — |
| 2026-05-27 | $133.31 | $136.07 | $132.67 | $134.83 | 218,500 | — | 0.48% | $6.20B | — | — |
| 2026-05-26 | $131.71 | $134.10 | $130.14 | $133.84 | 358,100 | — | 0.78% | $6.15B | — | — |
| 2026-05-22 | $132.63 | $134.24 | $131.11 | $131.66 | 277,000 | — | 0.60% | $6.05B | — | — |
| 2026-05-21 | $130.25 | $133.74 | $128.58 | $133.13 | 177,900 | — | 0.39% | $6.12B | — | — |
| 2026-05-20 | $127.56 | $131.94 | $125.96 | $131.62 | 187,600 | — | 0.41% | $6.05B | — | — |
| 2026-05-19 | $130.77 | $131.43 | $127.02 | $127.13 | 695,100 | — | 1.51% | $5.85B | — | — |
| 2026-05-18 | $128.77 | $132.88 | $119.41 | $130.77 | 200,000 | — | 0.43% | $6.01B | — | — |
| 2026-05-15 | $129.05 | $130.55 | $128.80 | $129.70 | 183,700 | — | 0.40% | $5.96B | — | — |
| 2026-05-14 | $129.13 | $131.41 | $128.10 | $129.91 | 153,900 | — | 0.33% | $5.97B | — | — |
| 2026-05-13 | $130.02 | $131.34 | $128.50 | $129.13 | 150,900 | — | 0.33% | $5.94B | — | — |
| 2026-05-12 | $130.42 | $132.50 | $129.76 | $130.75 | 192,900 | — | 0.42% | $6.01B | — | — |
| 2026-05-11 | $134.14 | $134.94 | $131.10 | $131.34 | 179,100 | — | 0.39% | $6.04B | — | — |
| 2026-05-08 | $135.04 | $135.49 | $133.12 | $134.56 | 210,300 | — | 0.46% | $6.19B | — | — |
| 2026-05-07 | $132.51 | $135.52 | $132.51 | $134.46 | 209,700 | — | 0.46% | $6.18B | — | — |
| 2026-05-06 | $127.40 | $134.10 | $126.72 | $132.53 | 256,600 | — | 0.56% | $6.09B | — | — |
| 2026-05-05 | $128.41 | $128.41 | $124.37 | $125.66 | 435,600 | — | 0.95% | $5.78B | — | — |
| 2026-05-04 | $132.57 | $142.53 | $127.70 | $128.01 | 256,800 | — | 0.56% | $5.89B | — | — |
| 2026-05-01 | $134.78 | $136.38 | $131.39 | $132.34 | 204,300 | — | 0.44% | $6.09B | — | — |
| 2026-04-30 | $134.85 | $135.46 | $132.24 | $133.81 | 417,800 | — | 0.91% | $6.15B | — | — |
| 2026-04-29 | $141.82 | $142.99 | $134.00 | $134.08 | 252,500 | — | 0.55% | $6.17B | — | — |
| 2026-04-28 | $147.42 | $147.96 | $142.83 | $143.02 | 181,100 | — | 0.39% | $6.58B | — | — |
| 2026-04-27 | $145.59 | $147.78 | $145.44 | $146.80 | 262,700 | — | 0.57% | $6.75B | — | — |
| 2026-04-24 | $147.95 | $149.62 | $143.56 | $146.38 | 207,500 | — | 0.45% | $6.73B | — | — |
| 2026-04-23 | $149.00 | $154.00 | $146.55 | $149.16 | 612,000 | — | 1.33% | $6.86B | — | — |
| 2026-04-22 | $147.89 | $149.71 | $146.89 | $149.56 | 129,900 | — | 0.28% | $6.88B | — | — |
| 2026-04-21 | $150.00 | $150.90 | $146.45 | $146.72 | 160,200 | — | 0.35% | $6.75B | — | — |
| 2026-04-20 | $152.27 | $153.34 | $149.85 | $149.99 | 253,700 | — | 0.55% | $6.90B | — | — |
| 2026-04-17 | $150.96 | $153.26 | $150.96 | $152.26 | 173,200 | — | 0.38% | $7.00B | — | — |
| 2026-04-16 | $149.25 | $150.66 | $148.37 | $149.11 | 128,300 | — | 0.28% | $6.86B | — | — |
| 2026-04-15 | $150.13 | $151.06 | $148.26 | $149.25 | 104,600 | — | 0.23% | $6.86B | — | — |
| 2026-04-14 | $148.48 | $150.28 | $146.48 | $149.15 | 68,900 | — | 0.15% | $6.86B | — | — |
| 2026-04-13 | $144.91 | $148.90 | $144.88 | $148.70 | 124,100 | — | 0.27% | $6.84B | — | — |
| 2026-04-10 | $145.74 | $146.90 | $145.20 | $145.90 | 79,200 | — | 0.17% | $6.71B | — | — |
| 2026-04-09 | $143.38 | $146.83 | $143.12 | $145.74 | 103,100 | — | 0.22% | $6.70B | — | — |
| 2026-04-08 | $145.43 | $147.57 | $143.36 | $144.83 | 202,000 | — | 0.44% | $6.66B | — | — |
| 2026-04-07 | $139.97 | $143.19 | $139.95 | $142.88 | 149,100 | — | 0.32% | $6.57B | — | — |
| 2026-04-06 | $139.72 | $141.68 | $137.79 | $141.35 | 68,300 | — | 0.15% | $6.50B | — | — |
| 2026-04-02 | $136.18 | $140.12 | $135.26 | $139.72 | 163,100 | — | 0.35% | $6.42B | — | — |
| 2026-04-01 | $138.59 | $139.80 | $137.62 | $138.16 | 216,400 | — | 0.47% | $6.35B | — | — |
| 2026-03-31 | $136.72 | $139.62 | $135.34 | $138.94 | 189,200 | — | 0.41% | $6.39B | $0.30 | — |
| 2026-03-30 | $134.64 | $137.77 | $134.11 | $136.20 | 103,300 | — | 0.23% | $6.23B | — | — |
| 2026-03-27 | $136.58 | $138.07 | $133.59 | $134.27 | 162,100 | — | 0.35% | $6.14B | — | — |
| 2026-03-26 | $135.97 | $140.28 | $135.60 | $137.92 | 118,600 | — | 0.26% | $6.31B | — | — |
| 2026-03-25 | $137.86 | $139.33 | $135.44 | $137.76 | 140,600 | — | 0.31% | $6.30B | — | — |
| 2026-03-24 | $136.00 | $137.78 | $134.24 | $136.42 | 187,900 | — | 0.41% | $6.24B | — | — |
| 2026-03-23 | $136.59 | $138.76 | $135.92 | $137.51 | 138,600 | — | 0.30% | $6.29B | — | — |
| 2026-03-20 | $137.04 | $137.92 | $133.42 | $134.25 | 276,300 | — | 0.60% | $6.14B | — | — |
| 2026-03-19 | $140.63 | $142.94 | $136.74 | $138.10 | 159,800 | — | 0.35% | $6.31B | — | — |
| 2026-03-18 | $142.13 | $143.41 | $140.28 | $140.83 | 143,900 | — | 0.31% | $6.44B | — | — |
| 2026-03-17 | $143.42 | $144.77 | $142.59 | $142.79 | 99,100 | — | 0.22% | $6.53B | — | — |
| 2026-03-16 | $142.95 | $145.14 | $141.63 | $141.96 | 149,100 | — | 0.33% | $6.49B | — | — |
| 2026-03-13 | $143.53 | $143.91 | $139.73 | $141.24 | 243,200 | — | 0.53% | $6.46B | — | — |
| 2026-03-12 | $143.75 | $146.02 | $139.60 | $141.96 | 223,200 | — | 0.49% | $6.49B | — | — |
| 2026-03-11 | $149.67 | $149.67 | $144.97 | $145.27 | 128,500 | — | 0.28% | $6.64B | — | — |
| 2026-03-10 | $150.06 | $151.11 | $148.06 | $149.52 | 256,800 | — | 0.56% | $6.84B | — | — |
| 2026-03-09 | $147.04 | $150.54 | $144.49 | $150.06 | 219,900 | — | 0.48% | $6.86B | — | — |
| 2026-03-06 | $148.61 | $149.62 | $146.29 | $148.81 | 243,300 | — | 0.53% | $6.80B | — | — |
| 2026-03-05 | $149.57 | $151.24 | $147.13 | $149.81 | 234,300 | — | 0.51% | $6.85B | — | — |
| 2026-03-04 | $154.03 | $155.74 | $150.53 | $150.72 | 172,700 | — | 0.38% | $6.89B | — | — |
| 2026-03-03 | $152.63 | $154.53 | $149.34 | $153.92 | 145,400 | — | 0.32% | $7.04B | — | — |
| 2026-03-02 | $154.23 | $157.20 | $153.46 | $155.52 | 204,500 | — | 0.45% | $7.11B | — | — |
| 2026-02-27 | $157.50 | $159.48 | $155.81 | $157.57 | 130,800 | — | 0.29% | $7.20B | — | — |
| 2026-02-26 | $155.86 | $158.44 | $155.75 | $158.31 | 225,400 | — | 0.49% | $7.24B | — | — |
| 2026-02-25 | $154.55 | $155.82 | $153.37 | $154.96 | 238,300 | — | 0.52% | $7.09B | — | — |
| 2026-02-24 | $151.05 | $156.07 | $150.81 | $155.15 | 282,900 | — | 0.62% | $7.09B | — | — |
| 2026-02-23 | $155.75 | $155.75 | $151.03 | $151.83 | 207,400 | — | 0.45% | $6.94B | — | — |
| 2026-02-20 | $155.29 | $156.59 | $153.99 | $155.75 | 146,500 | — | 0.32% | $7.12B | — | — |
| 2026-02-19 | $157.35 | $157.35 | $154.79 | $156.06 | 142,300 | — | 0.31% | $7.14B | — | — |
| 2026-02-18 | $153.98 | $157.49 | $153.98 | $156.86 | 328,500 | — | 0.72% | $7.17B | — | — |
| 2026-02-17 | $154.26 | $156.54 | $153.11 | $154.30 | 219,000 | — | 0.48% | $7.05B | — | — |
| 2026-02-13 | $151.64 | $154.88 | $147.93 | $154.65 | 525,600 | — | 1.15% | $7.07B | — | — |
| 2026-02-12 | $157.96 | $158.70 | $150.03 | $150.40 | 238,300 | — | 0.52% | $6.88B | — | — |
| 2026-02-11 | $161.83 | $163.80 | $155.71 | $157.54 | 370,800 | — | 0.81% | $7.20B | — | — |
| 2026-02-10 | $164.29 | $166.42 | $161.71 | $161.83 | 617,200 | — | 1.35% | $7.40B | — | — |
| 2026-02-09 | $160.50 | $164.36 | $160.25 | $164.29 | 190,200 | — | 0.42% | $7.51B | — | — |
| 2026-02-06 | $158.68 | $161.14 | $157.04 | $160.80 | 289,500 | — | 0.63% | $7.35B | — | — |
| 2026-02-05 | $165.45 | $165.45 | $157.28 | $158.68 | 360,900 | — | 0.79% | $7.26B | — | — |
| 2026-02-04 | $156.69 | $166.73 | $154.00 | $165.10 | 435,300 | — | 0.95% | $7.55B | — | — |
| 2026-02-03 | $153.63 | $154.59 | $150.93 | $154.55 | 276,100 | — | 0.60% | $7.07B | — | — |
| 2026-02-02 | $155.26 | $155.75 | $153.13 | $153.64 | 200,500 | — | 0.44% | $7.02B | — | — |
| 2026-01-30 | $155.77 | $156.06 | $152.96 | $155.26 | 280,300 | — | 0.61% | $7.10B | — | — |
| 2026-01-29 | $157.33 | $158.36 | $154.22 | $155.44 | 437,700 | — | 0.96% | $7.11B | — | — |
| 2026-01-28 | $157.49 | $158.85 | $156.87 | $158.23 | 175,800 | — | 0.38% | $7.23B | — | — |
| 2026-01-27 | $160.36 | $160.68 | $157.25 | $157.49 | 176,700 | — | 0.39% | $7.20B | — | — |
| 2026-01-26 | $160.87 | $162.21 | $159.63 | $161.19 | 183,400 | — | 0.40% | $7.37B | — | — |
| 2026-01-23 | $159.36 | $160.03 | $158.34 | $160.03 | 73,200 | — | 0.16% | $7.32B | — | — |
| 2026-01-22 | $161.11 | $162.69 | $158.68 | $159.90 | 131,400 | — | 0.29% | $7.31B | — | — |
| 2026-01-21 | $162.05 | $162.91 | $160.05 | $160.74 | 152,900 | — | 0.33% | $7.35B | — | — |
| 2026-01-20 | $160.79 | $162.40 | $159.88 | $160.92 | 205,100 | — | 0.45% | $7.36B | — | — |
| 2026-01-16 | $162.02 | $163.29 | $160.41 | $162.23 | 117,600 | — | 0.26% | $7.42B | — | — |
| 2026-01-15 | $161.00 | $163.91 | $160.94 | $163.13 | 178,900 | — | 0.39% | $7.46B | — | — |
| 2026-01-14 | $157.06 | $161.50 | $156.00 | $160.78 | 177,100 | — | 0.39% | $7.35B | — | — |
| 2026-01-13 | $160.81 | $160.81 | $156.58 | $156.72 | 171,000 | — | 0.37% | $7.17B | — | — |
| 2026-01-12 | $159.20 | $160.59 | $158.56 | $160.47 | 202,600 | — | 0.44% | $7.34B | — | — |
| 2026-01-09 | $156.30 | $159.82 | $155.12 | $159.47 | 622,300 | — | 1.36% | $7.29B | — | — |
| 2026-01-08 | $154.28 | $156.68 | $153.17 | $156.28 | 148,700 | — | 0.33% | $7.15B | — | — |
| 2026-01-07 | $155.72 | $155.82 | $153.60 | $154.28 | 126,900 | — | 0.28% | $7.05B | — | — |
| 2026-01-06 | $152.85 | $156.62 | $152.40 | $155.14 | 119,200 | — | 0.26% | $7.09B | — | — |
| 2026-01-05 | $150.97 | $154.69 | $149.34 | $152.97 | 110,600 | — | 0.24% | $6.99B | — | — |
| 2026-01-02 | $155.33 | $155.51 | $150.71 | $150.99 | 176,900 | — | 0.39% | $6.90B | — | — |
| 2025-12-31 | $156.27 | $156.85 | $154.85 | $155.53 | 110,800 | — | 0.24% | $7.11B | $0.28 | — |
| 2025-12-30 | $156.14 | $157.03 | $155.59 | $155.88 | 91,100 | — | 0.20% | $7.13B | — | — |
| 2025-12-29 | $157.10 | $157.66 | $156.00 | $156.43 | 74,700 | — | 0.16% | $7.15B | — | — |
| 2025-12-26 | $156.03 | $157.27 | $155.00 | $156.74 | 50,500 | — | 0.11% | $7.16B | — | — |
| 2025-12-24 | $155.52 | $157.35 | $155.21 | $156.47 | 113,900 | — | 0.25% | $7.15B | — | — |
| 2025-12-23 | $153.31 | $154.94 | $152.95 | $154.94 | 165,100 | — | 0.36% | $7.08B | — | — |
| 2025-12-22 | $154.72 | $155.75 | $152.75 | $152.99 | 299,600 | — | 0.66% | $6.99B | — | — |
| 2025-12-19 | $158.00 | $158.37 | $154.64 | $154.69 | 622,800 | — | 1.36% | $7.07B | — | — |
| 2025-12-18 | $154.33 | $158.19 | $154.20 | $157.99 | 313,000 | — | 0.68% | $7.22B | — | — |
| 2025-12-17 | $154.62 | $155.04 | $153.25 | $154.00 | 255,100 | — | 0.56% | $7.04B | — | — |
| 2025-12-16 | $153.31 | $155.85 | $153.24 | $154.67 | 191,500 | — | 0.42% | $7.07B | — | — |
| 2025-12-15 | $155.00 | $155.00 | $152.18 | $152.97 | 341,900 | — | 0.75% | $6.99B | — | — |
| 2025-12-12 | $153.20 | $154.54 | $151.75 | $154.54 | 196,300 | — | 0.43% | $7.06B | — | — |
| 2025-12-11 | $150.63 | $154.90 | $150.19 | $152.72 | 338,900 | — | 0.74% | $6.98B | — | — |
| 2025-12-10 | $150.22 | $151.15 | $147.23 | $149.71 | 352,200 | — | 0.77% | $6.84B | — | — |
| 2025-12-09 | $153.39 | $154.29 | $149.84 | $149.87 | 163,400 | — | 0.36% | $6.85B | — | — |
| 2025-12-08 | $154.70 | $154.70 | $151.62 | $152.80 | 376,600 | — | 0.82% | $6.98B | — | — |
| 2025-12-05 | $155.66 | $157.21 | $154.29 | $154.92 | 124,400 | — | 0.27% | $7.08B | — | — |
| 2025-12-04 | $154.42 | $156.54 | $154.42 | $154.91 | 97,200 | — | 0.21% | $7.08B | — | — |
| 2025-12-03 | $153.89 | $155.33 | $153.51 | $154.45 | 93,600 | — | 0.20% | $7.06B | — | — |
| 2025-12-02 | $156.15 | $156.15 | $152.49 | $154.33 | 122,000 | — | 0.27% | $7.05B | — | — |
| 2025-12-01 | $155.50 | $158.03 | $155.50 | $156.08 | 215,400 | — | 0.47% | $7.13B | — | — |
| 2025-11-28 | $153.07 | $156.98 | $152.91 | $156.85 | 200,900 | — | 0.44% | $7.17B | — | — |
| 2025-11-26 | $152.75 | $154.32 | $152.75 | $153.73 | 82,300 | — | 0.18% | $7.03B | — | — |
| 2025-11-25 | $152.36 | $153.95 | $152.30 | $152.95 | 233,400 | — | 0.51% | $6.99B | — | — |
| 2025-11-24 | $154.33 | $154.64 | $151.04 | $152.13 | 169,300 | — | 0.37% | $6.95B | — | — |
| 2025-11-21 | $152.36 | $157.03 | $152.00 | $154.88 | 146,500 | — | 0.32% | $7.08B | — | — |
| 2025-11-20 | $153.02 | $153.92 | $151.00 | $151.88 | 315,200 | — | 0.69% | $6.94B | — | — |
| 2025-11-19 | $151.69 | $153.12 | $150.18 | $152.27 | 144,500 | — | 0.32% | $6.96B | — | — |
| 2025-11-18 | $150.08 | $151.32 | $149.62 | $150.91 | 246,700 | — | 0.54% | $6.90B | — | — |
| 2025-11-17 | $155.73 | $155.73 | $150.56 | $150.73 | 152,600 | — | 0.33% | $6.89B | — | — |
| 2025-11-14 | $155.55 | $157.38 | $155.28 | $156.13 | 240,000 | — | 0.53% | $7.14B | — | — |
| 2025-11-13 | $155.84 | $156.71 | $154.79 | $155.74 | 82,100 | — | 0.18% | $7.12B | — | — |
| 2025-11-12 | $156.31 | $158.84 | $155.72 | $156.35 | 136,900 | — | 0.30% | $7.15B | — | — |
| 2025-11-11 | $152.94 | $156.92 | $151.93 | $156.70 | 210,600 | — | 0.46% | $7.16B | — | — |
| 2025-11-10 | $151.77 | $152.97 | $149.13 | $152.28 | 295,300 | — | 0.65% | $6.96B | — | — |
| 2025-11-07 | $153.62 | $154.70 | $151.33 | $151.41 | 227,800 | — | 0.50% | $6.92B | — | — |
| 2025-11-06 | $154.20 | $154.77 | $152.94 | $153.82 | 273,800 | — | 0.60% | $7.03B | — | — |
| 2025-11-05 | $156.63 | $156.71 | $153.87 | $154.94 | 311,200 | — | 0.68% | $7.08B | — | — |
| 2025-11-04 | $156.97 | $156.97 | $154.43 | $155.64 | 167,200 | — | 0.37% | $7.11B | — | — |
| 2025-11-03 | $158.13 | $159.15 | $155.88 | $157.27 | 395,700 | — | 0.87% | $7.19B | — | — |
| 2025-10-31 | $155.08 | $160.65 | $154.68 | $159.41 | 777,700 | — | 1.70% | $7.29B | — | — |
| 2025-10-30 | $155.74 | $156.83 | $154.58 | $156.45 | 237,900 | — | 0.52% | $7.15B | — | — |
| 2025-10-29 | $158.38 | $160.12 | $155.74 | $155.75 | 497,600 | — | 1.09% | $7.12B | — | — |
| 2025-10-28 | $161.82 | $164.60 | $159.09 | $159.44 | 283,600 | — | 0.62% | $7.29B | — | — |
| 2025-10-27 | $165.23 | $166.48 | $162.50 | $162.69 | 386,300 | — | 0.85% | $7.44B | — | — |
| 2025-10-24 | $171.88 | $171.88 | $162.88 | $164.64 | 517,700 | — | 1.13% | $7.53B | — | — |
| 2025-10-23 | $185.00 | $189.05 | $165.17 | $166.73 | 425,300 | — | 0.93% | $7.62B | — | — |
| 2025-10-22 | $185.54 | $185.59 | $183.98 | $184.76 | 196,300 | — | 0.43% | $8.45B | — | — |
| 2025-10-21 | $183.10 | $186.49 | $183.10 | $185.01 | 167,600 | — | 0.37% | $8.46B | — | — |
| 2025-10-20 | $184.04 | $184.42 | $182.47 | $183.58 | 153,900 | — | 0.34% | $8.39B | — | — |
| 2025-10-17 | $183.12 | $183.98 | $181.83 | $183.26 | 248,800 | — | 0.54% | $8.38B | — | — |
| 2025-10-16 | $185.63 | $186.27 | $182.60 | $182.96 | 128,700 | — | 0.28% | $8.36B | — | — |
| 2025-10-15 | $185.46 | $187.96 | $184.95 | $184.95 | 92,600 | — | 0.20% | $8.45B | — | — |
| 2025-10-14 | $185.82 | $185.82 | $183.71 | $184.38 | 166,500 | — | 0.36% | $8.43B | — | — |
| 2025-10-13 | $183.31 | $185.08 | $182.80 | $184.51 | 50,000 | — | 0.11% | $8.43B | — | — |
| 2025-10-10 | $185.75 | $185.75 | $183.15 | $183.15 | 105,000 | — | 0.23% | $8.37B | — | — |
| 2025-10-09 | $184.55 | $185.76 | $183.96 | $184.15 | 55,200 | — | 0.12% | $8.42B | — | — |
| 2025-10-08 | $186.09 | $186.50 | $184.73 | $185.04 | 187,600 | — | 0.41% | $8.46B | — | — |
| 2025-10-07 | $187.14 | $188.04 | $186.20 | $187.03 | 75,500 | — | 0.17% | $8.55B | — | — |
| 2025-10-06 | $188.82 | $189.72 | $185.96 | $186.22 | 211,900 | — | 0.46% | $8.51B | — | — |
| 2025-10-03 | $188.54 | $190.10 | $187.85 | $188.72 | 77,100 | — | 0.17% | $8.63B | — | — |
| 2025-10-02 | $187.66 | $188.98 | $186.85 | $187.71 | 152,900 | — | 0.33% | $8.58B | — | — |
| 2025-10-01 | $189.66 | $191.00 | $187.88 | $188.00 | 82,200 | — | 0.18% | $8.59B | — | — |
| 2025-09-30 | $189.65 | $191.70 | $187.29 | $190.49 | 188,900 | — | 0.41% | $8.71B | — | — |
| 2025-09-29 | $189.80 | $190.65 | $188.94 | $189.62 | 314,700 | — | 0.69% | $8.62B | $0.28 | — |
| 2025-09-26 | $191.43 | $192.90 | $188.74 | $189.70 | 98,800 | — | 0.22% | $8.62B | — | — |
| 2025-09-25 | $190.90 | $191.47 | $190.33 | $191.22 | 99,300 | — | 0.22% | $8.69B | — | — |
| 2025-09-24 | $194.75 | $194.75 | $190.84 | $191.05 | 223,600 | — | 0.49% | $8.68B | — | — |
| 2025-09-23 | $198.15 | $198.16 | $192.88 | $194.29 | 229,500 | — | 0.50% | $8.83B | — | — |
| 2025-09-22 | $200.51 | $202.04 | $197.77 | $197.95 | 199,700 | — | 0.44% | $9.00B | — | — |
| 2025-09-19 | $201.74 | $202.67 | $199.45 | $201.59 | 162,000 | — | 0.36% | $9.16B | — | — |
| 2025-09-18 | $203.25 | $204.54 | $201.32 | $201.60 | 80,300 | — | 0.18% | $9.16B | — | — |
| 2025-09-17 | $203.78 | $205.50 | $202.82 | $203.21 | 101,800 | — | 0.22% | $9.24B | — | — |
| 2025-09-16 | $205.69 | $205.69 | $202.20 | $202.67 | 115,700 | — | 0.25% | $9.21B | — | — |
| 2025-09-15 | $205.34 | $205.99 | $203.57 | $204.93 | 206,600 | — | 0.45% | $9.32B | — | — |
| 2025-09-12 | $208.75 | $208.75 | $204.39 | $204.41 | 71,400 | — | 0.16% | $9.29B | — | — |
| 2025-09-11 | $205.45 | $209.66 | $204.62 | $208.43 | 146,700 | — | 0.32% | $9.47B | — | — |
| 2025-09-10 | $205.72 | $206.40 | $204.54 | $204.60 | 84,000 | — | 0.18% | $9.30B | — | — |
| 2025-09-09 | $205.34 | $206.27 | $204.38 | $205.89 | 63,700 | — | 0.14% | $9.36B | — | — |
| 2025-09-08 | $201.28 | $206.51 | $200.35 | $206.41 | 97,600 | — | 0.21% | $9.38B | — | — |
| 2025-09-05 | $202.80 | $203.80 | $201.28 | $201.58 | 38,300 | — | 0.08% | $9.16B | — | — |
| 2025-09-04 | $199.48 | $202.12 | $198.98 | $202.12 | 56,700 | — | 0.12% | $9.19B | — | — |
| 2025-09-03 | $196.77 | $198.82 | $196.77 | $198.57 | 57,900 | — | 0.13% | $9.03B | — | — |
| 2025-09-02 | $198.24 | $198.59 | $196.82 | $197.54 | 60,000 | — | 0.13% | $8.98B | — | — |
| 2025-08-29 | $200.49 | $202.08 | $199.72 | $201.20 | 62,000 | — | 0.14% | $9.15B | — | — |
| 2025-08-28 | $201.07 | $202.29 | $199.31 | $200.62 | 61,100 | — | 0.13% | $9.12B | — | — |
| 2025-08-27 | $201.02 | $202.03 | $195.18 | $201.17 | 61,100 | — | 0.13% | $9.14B | — | — |
| 2025-08-26 | $200.46 | $202.55 | $200.46 | $201.51 | 86,500 | — | 0.19% | $9.16B | — | — |
| 2025-08-25 | $199.68 | $200.55 | $198.74 | $200.25 | 59,900 | — | 0.13% | $9.10B | — | — |
| 2025-08-22 | $198.23 | $201.23 | $197.41 | $199.79 | 117,300 | — | 0.26% | $9.08B | — | — |
| 2025-08-21 | $198.18 | $199.69 | $197.13 | $197.34 | 74,600 | — | 0.16% | $8.97B | — | — |
| 2025-08-20 | $199.07 | $201.33 | $199.06 | $199.32 | 144,800 | — | 0.32% | $9.06B | — | — |
| 2025-08-19 | $200.29 | $201.67 | $199.04 | $200.36 | 60,200 | — | 0.13% | $9.11B | — | — |
| 2025-08-18 | $198.81 | $199.07 | $197.23 | $198.06 | 64,200 | — | 0.14% | $9.00B | — | — |
| 2025-08-15 | $199.39 | $200.20 | $198.04 | $198.22 | 70,500 | — | 0.16% | $9.01B | — | — |
| 2025-08-14 | $198.08 | $199.77 | $197.47 | $199.65 | 119,700 | — | 0.26% | $9.08B | — | — |
| 2025-08-13 | $196.44 | $199.83 | $195.98 | $199.83 | 207,400 | — | 0.46% | $9.08B | — | — |
| 2025-08-12 | $195.91 | $196.08 | $194.65 | $195.18 | 68,100 | — | 0.15% | $8.87B | — | — |
| 2025-08-11 | $197.02 | $197.89 | $195.61 | $195.75 | 79,600 | — | 0.18% | $8.90B | — | — |
| 2025-08-08 | $199.30 | $199.30 | $197.11 | $197.54 | 124,700 | — | 0.27% | $8.98B | — | — |
| 2025-08-07 | $196.58 | $199.14 | $196.58 | $198.74 | 152,300 | — | 0.34% | $9.03B | — | — |
| 2025-08-06 | $197.97 | $197.97 | $195.06 | $195.98 | 101,100 | — | 0.22% | $8.91B | — | — |
| 2025-08-05 | $196.31 | $198.50 | $195.88 | $197.28 | 116,600 | — | 0.26% | $8.97B | — | — |
| 2025-08-04 | $197.00 | $198.01 | $196.56 | $196.80 | 53,900 | — | 0.12% | $8.95B | — | — |
| 2025-08-01 | $195.99 | $197.43 | $194.01 | $195.80 | 120,200 | — | 0.26% | $8.90B | — | — |
| 2025-07-31 | $196.79 | $198.63 | $195.76 | $197.22 | 170,400 | — | 0.37% | $8.96B | — | — |
| 2025-07-30 | $197.19 | $199.26 | $195.51 | $197.53 | 253,100 | — | 0.56% | $8.98B | — | — |
| 2025-07-29 | $196.88 | $199.36 | $196.10 | $196.62 | 524,800 | — | 1.15% | $8.94B | — | — |
| 2025-07-28 | $199.10 | $201.10 | $195.41 | $195.57 | 266,600 | — | 0.59% | $8.89B | — | — |
| 2025-07-25 | $196.35 | $200.41 | $195.25 | $200.08 | 204,600 | — | 0.45% | $9.09B | — | — |
| 2025-07-24 | $186.66 | $198.73 | $184.44 | $194.00 | 447,500 | — | 0.98% | $8.82B | — | — |
| 2025-07-23 | $180.00 | $180.80 | $178.40 | $179.06 | 84,600 | — | 0.19% | $8.14B | — | — |
| 2025-07-22 | $180.49 | $182.27 | $179.66 | $179.66 | 117,600 | — | 0.26% | $8.17B | — | — |
| 2025-07-21 | $179.02 | $181.15 | $178.20 | $179.79 | 117,400 | — | 0.26% | $8.17B | — | — |
| 2025-07-18 | $176.69 | $178.19 | $174.70 | $178.12 | 175,500 | — | 0.39% | $8.10B | — | — |
| 2025-07-17 | $173.79 | $178.94 | $173.79 | $175.77 | 124,700 | — | 0.27% | $7.99B | — | — |
| 2025-07-16 | $178.15 | $178.15 | $175.35 | $176.96 | 107,800 | — | 0.24% | $8.04B | — | — |
| 2025-07-15 | $179.24 | $179.87 | $176.56 | $176.67 | 71,700 | — | 0.16% | $8.03B | — | — |
| 2025-07-14 | $177.36 | $180.85 | $177.36 | $179.03 | 159,200 | — | 0.35% | $8.14B | — | — |
| 2025-07-11 | $178.18 | $178.46 | $176.43 | $177.94 | 115,100 | — | 0.25% | $8.09B | — | — |
| 2025-07-10 | $176.50 | $180.05 | $176.50 | $178.72 | 113,700 | — | 0.25% | $8.12B | — | — |
| 2025-07-09 | $178.20 | $178.40 | $176.77 | $177.70 | 78,100 | — | 0.17% | $8.08B | — | — |
| 2025-07-08 | $176.53 | $178.92 | $176.36 | $177.08 | 101,800 | — | 0.22% | $8.05B | — | — |
| 2025-07-07 | $177.30 | $178.28 | $175.87 | $176.71 | 106,300 | — | 0.23% | $8.03B | — | — |
| 2025-07-03 | $177.00 | $178.93 | $176.62 | $178.79 | 41,200 | — | 0.09% | $8.13B | — | — |
| 2025-07-02 | $174.97 | $178.87 | $172.60 | $176.15 | 216,400 | — | 0.48% | $8.01B | — | — |
| 2025-07-01 | $174.70 | $176.67 | $172.79 | $175.69 | 68,600 | — | 0.15% | $7.99B | — | — |
| 2025-06-30 | $172.82 | $174.88 | $171.62 | $174.62 | 486,400 | — | 1.07% | $7.94B | $0.28 | — |
| 2025-06-27 | $172.53 | $174.64 | $171.91 | $172.92 | 151,400 | — | — | — | — | — |
| 2025-06-26 | $172.48 | $173.31 | $171.73 | $172.48 | 135,900 | — | — | — | — | — |
| 2025-06-25 | $176.72 | $176.72 | $171.31 | $171.37 | 148,400 | — | — | — | — | — |
| 2025-06-24 | $176.04 | $179.42 | $174.97 | $177.32 | 110,400 | — | — | — | — | — |
| 2025-06-23 | $173.04 | $175.94 | $171.20 | $175.84 | 421,900 | — | — | — | — | — |
| 2025-06-20 | $178.05 | $178.92 | $171.52 | $172.74 | 111,800 | — | — | — | — | — |
| 2025-06-18 | $177.88 | $179.63 | $177.57 | $177.59 | 75,000 | — | — | — | — | — |
| 2025-06-17 | $177.31 | $178.29 | $177.01 | $177.62 | 63,400 | — | — | — | — | — |
| 2025-06-16 | $177.15 | $180.13 | $177.05 | $178.03 | 111,000 | — | — | — | — | — |
| 2025-06-13 | $176.50 | $178.04 | $176.23 | $176.74 | 90,800 | — | — | — | — | — |
| 2025-06-12 | $177.24 | $178.49 | $177.24 | $178.33 | 52,100 | — | — | — | — | — |
| 2025-06-11 | $179.93 | $181.61 | $177.54 | $178.03 | 75,900 | — | — | — | — | — |
| 2025-06-10 | $177.81 | $180.38 | $177.47 | $179.74 | 73,100 | — | — | — | — | — |
| 2025-06-09 | $176.50 | $177.77 | $174.62 | $177.32 | 124,500 | — | — | — | — | — |
| 2025-06-06 | $177.22 | $177.22 | $174.24 | $176.07 | 68,600 | — | — | — | — | — |
| 2025-06-05 | $177.13 | $177.51 | $174.90 | $176.40 | 102,800 | — | — | — | — | — |
| 2025-06-04 | $174.24 | $176.70 | $172.08 | $176.23 | 38,900 | — | — | — | — | — |
| 2025-06-03 | $174.52 | $175.71 | $172.32 | $174.76 | 75,200 | — | — | — | — | — |
| 2025-06-02 | $175.07 | $175.91 | $173.09 | $175.18 | 108,700 | — | — | — | — | — |
| 2025-05-30 | $176.09 | $176.36 | $174.90 | $175.40 | 113,400 | — | — | — | — | — |
| 2025-05-29 | $174.52 | $176.50 | $174.40 | $175.75 | 91,700 | — | — | — | — | — |
| 2025-05-28 | $175.74 | $177.52 | $174.75 | $175.40 | 68,500 | — | — | — | — | — |
| 2025-05-27 | $174.70 | $177.04 | $174.20 | $176.11 | 63,500 | — | — | — | — | — |
| 2025-05-23 | $171.90 | $174.08 | $171.04 | $173.06 | 66,300 | — | — | — | — | — |
| 2025-05-22 | $173.45 | $173.45 | $171.67 | $172.36 | 72,900 | — | — | — | — | — |
| 2025-05-21 | $176.00 | $176.55 | $172.99 | $173.04 | 99,700 | — | — | — | — | — |
| 2025-05-20 | $175.11 | $176.65 | $174.94 | $176.34 | 125,200 | — | — | — | — | — |
| 2025-05-19 | $174.78 | $176.90 | $174.24 | $176.10 | 47,200 | — | — | — | — | — |
| 2025-05-16 | $175.37 | $176.39 | $174.80 | $175.63 | 74,300 | — | — | — | — | — |
| 2025-05-15 | $172.15 | $176.31 | $172.15 | $175.61 | 118,500 | — | — | — | — | — |
| 2025-05-14 | $174.91 | $176.05 | $171.01 | $171.71 | 126,800 | — | — | — | — | — |
| 2025-05-13 | $176.88 | $177.89 | $174.92 | $175.15 | 75,700 | — | — | — | — | — |
| 2025-05-12 | $175.74 | $176.37 | $174.37 | $176.26 | 74,100 | — | — | — | — | — |
| 2025-05-09 | $174.62 | $175.90 | $173.26 | $173.40 | 61,700 | — | — | — | — | — |
| 2025-05-08 | $174.60 | $175.96 | $173.45 | $174.90 | 118,300 | — | — | — | — | — |
| 2025-05-07 | $173.93 | $174.84 | $173.28 | $174.82 | 100,200 | — | — | — | — | — |
| 2025-05-06 | $170.95 | $174.54 | $170.95 | $172.95 | 129,700 | — | — | — | — | — |
| 2025-05-05 | $175.89 | $177.13 | $173.83 | $174.01 | 99,300 | — | — | — | — | — |
| 2025-05-02 | $176.63 | $177.22 | $175.00 | $176.18 | 137,800 | — | — | — | — | — |
| 2025-05-01 | $175.96 | $176.82 | $174.87 | $175.25 | 113,400 | — | — | — | — | — |
| 2025-04-30 | $170.43 | $175.85 | $169.79 | $175.53 | 134,300 | — | — | — | — | — |
| 2025-04-29 | $172.30 | $173.24 | $171.28 | $172.10 | 63,400 | — | — | — | — | — |
| 2025-04-28 | $170.54 | $172.64 | $170.52 | $171.99 | 92,100 | — | — | — | — | — |
| 2025-04-25 | $170.45 | $172.95 | $170.15 | $170.93 | 98,100 | — | — | — | — | — |
| 2025-04-24 | $174.40 | $175.51 | $171.70 | $171.84 | 104,500 | — | — | — | — | — |
| 2025-04-23 | $172.40 | $175.79 | $172.24 | $172.71 | 87,200 | — | — | — | — | — |
| 2025-04-22 | $171.95 | $173.18 | $171.00 | $172.04 | 128,200 | — | — | — | — | — |
| 2025-04-21 | $170.58 | $172.16 | $169.65 | $170.80 | 133,500 | — | — | — | — | — |
| 2025-04-17 | $171.26 | $173.45 | $168.68 | $172.03 | 97,800 | — | — | — | — | — |
| 2025-04-16 | $170.72 | $172.55 | $169.60 | $171.95 | 161,900 | — | — | — | — | — |
| 2025-04-15 | $169.72 | $171.63 | $169.34 | $170.65 | 138,200 | — | — | — | — | — |
| 2025-04-14 | $169.63 | $171.46 | $167.32 | $168.82 | 101,200 | — | — | — | — | — |
| 2025-04-11 | $164.76 | $166.90 | $160.70 | $166.54 | 186,100 | — | — | — | — | — |
| 2025-04-10 | $166.23 | $168.11 | $161.32 | $164.44 | 216,600 | — | — | — | — | — |
| 2025-04-09 | $157.24 | $170.61 | $157.21 | $168.14 | 222,100 | — | — | — | — | — |
| 2025-04-08 | $165.45 | $168.51 | $156.72 | $158.93 | 213,600 | — | — | — | — | — |
| 2025-04-07 | $156.90 | $163.07 | $153.13 | $161.60 | 283,900 | — | — | — | — | — |
| 2025-04-04 | $163.91 | $164.85 | $159.88 | $160.90 | 118,300 | — | — | — | — | — |
| 2025-04-03 | $168.66 | $171.80 | $164.23 | $167.01 | 148,200 | — | — | — | — | — |
| 2025-04-02 | $170.78 | $171.81 | $166.52 | $171.49 | 193,500 | — | — | — | — | — |
| 2025-04-01 | $166.65 | $170.20 | $165.22 | $168.63 | 185,500 | — | — | — | — | — |
| 2025-03-31 | $165.36 | $169.97 | $164.59 | $165.95 | 490,900 | — | — | — | $0.28 | — |
| 2025-03-28 | $169.79 | $170.23 | $164.98 | $166.05 | 168,200 | — | — | — | — | — |
| 2025-03-27 | $172.90 | $173.74 | $168.74 | $168.91 | 113,000 | — | — | — | — | — |
| 2025-03-26 | $171.78 | $174.26 | $170.84 | $171.44 | 108,800 | — | — | — | — | — |
| 2025-03-25 | $173.53 | $174.59 | $170.35 | $171.48 | 190,500 | — | — | — | — | — |
| 2025-03-24 | $171.87 | $174.36 | $165.99 | $173.61 | 377,800 | — | — | — | — | — |
| 2025-03-21 | $168.40 | $170.37 | $167.88 | $170.30 | 153,400 | — | — | — | — | — |
| 2025-03-20 | $167.72 | $170.83 | $166.05 | $169.77 | 127,100 | — | — | — | — | — |
| 2025-03-19 | $168.32 | $171.25 | $166.75 | $170.46 | 161,500 | — | — | — | — | — |
| 2025-03-18 | $167.73 | $168.66 | $165.40 | $168.01 | 211,100 | — | — | — | — | — |
| 2025-03-17 | $165.07 | $169.80 | $165.07 | $168.55 | 279,200 | — | — | — | — | — |
| 2025-03-14 | $161.08 | $165.46 | $160.38 | $165.45 | 226,200 | — | — | — | — | — |
| 2025-03-13 | $163.59 | $163.59 | $158.69 | $159.66 | 449,100 | — | — | — | — | — |
| 2025-03-12 | $165.69 | $167.95 | $163.48 | $164.06 | 173,000 | — | — | — | — | — |
| 2025-03-11 | $168.50 | $168.63 | $163.83 | $165.12 | 158,300 | — | — | — | — | — |
| 2025-03-10 | $170.49 | $171.79 | $165.34 | $166.00 | 145,000 | — | — | — | — | — |
| 2025-03-07 | $173.87 | $173.87 | $169.20 | $170.79 | 158,500 | — | — | — | — | — |
| 2025-03-06 | $175.09 | $176.33 | $173.25 | $173.25 | 127,600 | — | — | — | — | — |
| 2025-03-05 | $175.03 | $177.08 | $173.05 | $176.87 | 160,500 | — | — | — | — | — |
| 2025-03-04 | $174.99 | $176.74 | $172.54 | $175.51 | 92,400 | — | — | — | — | — |
| 2025-03-03 | $176.03 | $179.51 | $175.25 | $176.03 | 100,700 | — | — | — | — | — |
| 2025-02-28 | $175.85 | $176.50 | $174.32 | $176.43 | 222,500 | — | — | — | — | — |
| 2025-02-27 | $175.97 | $176.62 | $175.23 | $176.20 | 65,000 | — | — | — | — | — |
| 2025-02-26 | $177.38 | $178.41 | $176.48 | $176.75 | 75,900 | — | — | — | — | — |
| 2025-02-25 | $172.93 | $177.86 | $172.93 | $176.99 | 105,700 | — | — | — | — | — |
| 2025-02-24 | $174.45 | $175.23 | $173.28 | $173.35 | 116,500 | — | — | — | — | — |
| 2025-02-21 | $175.55 | $175.95 | $171.79 | $174.62 | 134,300 | — | — | — | — | — |
| 2025-02-20 | $174.10 | $175.48 | $173.61 | $174.81 | 83,300 | — | — | — | — | — |
| 2025-02-19 | $174.31 | $175.41 | $171.04 | $174.09 | 131,300 | — | — | — | — | — |
| 2025-02-18 | $174.70 | $175.20 | $173.13 | $174.61 | 163,000 | — | — | — | — | — |
| 2025-02-14 | $175.89 | $177.08 | $174.48 | $175.36 | 104,100 | — | — | — | — | — |
| 2025-02-13 | $172.28 | $175.94 | $171.68 | $175.73 | 95,400 | — | — | — | — | — |
| 2025-02-12 | $172.10 | $173.96 | $171.12 | $172.28 | 77,800 | — | — | — | — | — |
| 2025-02-11 | $176.56 | $176.63 | $173.79 | $174.10 | 96,600 | — | — | — | — | — |
| 2025-02-10 | $173.34 | $177.12 | $171.96 | $177.00 | 128,100 | — | — | — | — | — |
| 2025-02-07 | $171.07 | $173.37 | $170.83 | $173.03 | 182,000 | — | — | — | — | — |
| 2025-02-06 | $173.32 | $174.45 | $169.01 | $171.43 | 255,300 | — | — | — | — | — |
| 2025-02-05 | $182.97 | $182.97 | $171.60 | $173.94 | 277,500 | — | — | — | — | — |
| 2025-02-04 | $181.79 | $183.67 | $180.52 | $181.65 | 150,800 | — | — | — | — | — |
| 2025-02-03 | $179.77 | $181.75 | $178.12 | $180.40 | 132,300 | — | — | — | — | — |
| 2025-01-31 | $184.61 | $184.61 | $181.54 | $181.87 | 127,800 | — | — | — | — | — |
| 2025-01-30 | $184.15 | $185.95 | $183.09 | $184.18 | 101,900 | — | — | — | — | — |
| 2025-01-29 | $185.34 | $185.34 | $182.88 | $183.01 | 75,600 | — | — | — | — | — |
| 2025-01-28 | $185.67 | $186.77 | $185.05 | $185.45 | 77,600 | — | — | — | — | — |
| 2025-01-27 | $184.02 | $186.56 | $184.02 | $185.88 | 78,000 | — | — | — | — | — |
| 2025-01-24 | $185.09 | $186.41 | $184.00 | $185.45 | 116,900 | — | — | — | — | — |
| 2025-01-23 | $185.72 | $186.80 | $184.70 | $184.97 | 261,900 | — | — | — | — | — |
| 2025-01-22 | $182.30 | $186.09 | $181.89 | $185.64 | 175,500 | — | — | — | — | — |
| 2025-01-21 | $181.65 | $186.21 | $181.65 | $182.63 | 165,500 | — | — | — | — | — |
| 2025-01-17 | $181.34 | $185.20 | $180.53 | $182.36 | 65,900 | — | — | — | — | — |
| 2025-01-16 | $180.00 | $181.00 | $178.84 | $180.06 | 94,300 | — | — | — | — | — |
| 2025-01-15 | $179.14 | $180.01 | $177.02 | $179.71 | 83,300 | — | — | — | — | — |
| 2025-01-14 | $175.58 | $177.34 | $174.80 | $177.06 | 53,500 | — | — | — | — | — |
| 2025-01-13 | $174.11 | $175.42 | $172.21 | $175.35 | 353,500 | — | — | — | — | — |
| 2025-01-10 | $176.62 | $176.62 | $172.97 | $174.61 | 205,800 | — | — | — | — | — |
| 2025-01-08 | $177.80 | $178.07 | $176.79 | $177.49 | 69,100 | — | — | — | — | — |
| 2025-01-07 | $179.88 | $180.79 | $176.80 | $178.00 | 57,400 | — | — | — | — | — |
| 2025-01-06 | $184.26 | $184.40 | $178.73 | $179.38 | 120,100 | — | — | — | — | — |
| 2025-01-03 | $179.69 | $181.87 | $179.23 | $181.61 | 55,100 | — | — | — | — | — |
| 2025-01-02 | $181.42 | $181.90 | $178.77 | $178.88 | 51,500 | — | — | — | — | — |
| 2024-12-31 | $181.31 | $182.39 | $179.82 | $181.02 | 167,700 | — | — | — | $0.25 | — |
| 2024-12-30 | $183.01 | $183.01 | $179.99 | $181.49 | 51,700 | — | — | — | — | — |
| 2024-12-27 | $184.25 | $184.25 | $181.98 | $183.72 | 76,000 | — | — | — | — | — |
| 2024-12-26 | $183.57 | $184.68 | $182.84 | $184.68 | 19,800 | — | — | — | — | — |
| 2024-12-24 | $184.12 | $184.60 | $183.53 | $184.48 | 107,500 | — | — | — | — | — |
| 2024-12-23 | $182.70 | $184.02 | $181.43 | $183.71 | 143,200 | — | — | — | — | — |
| 2024-12-20 | $181.72 | $184.37 | $181.72 | $183.67 | 138,700 | — | — | — | — | — |
| 2024-12-19 | $181.81 | $183.74 | $181.54 | $182.12 | 126,600 | — | — | — | — | — |
| 2024-12-18 | $187.31 | $187.31 | $181.32 | $181.48 | 134,200 | — | — | — | — | — |
| 2024-12-17 | $185.90 | $187.71 | $185.31 | $186.36 | 113,100 | — | — | — | — | — |
| 2024-12-16 | $187.16 | $188.98 | $184.15 | $187.02 | 121,300 | — | — | — | — | — |
| 2024-12-13 | $190.44 | $190.44 | $187.08 | $188.05 | 109,500 | — | — | — | — | — |
| 2024-12-12 | $190.73 | $192.19 | $190.23 | $190.44 | 109,300 | — | — | — | — | — |
| 2024-12-11 | $190.82 | $192.15 | $190.56 | $191.13 | 99,800 | — | — | — | — | — |
| 2024-12-10 | $191.04 | $192.63 | $189.64 | $190.32 | 98,500 | — | — | — | — | — |
| 2024-12-09 | $191.89 | $193.19 | $191.82 | $191.83 | 46,900 | — | — | — | — | — |
| 2024-12-06 | $195.76 | $195.81 | $191.61 | $192.05 | 65,700 | — | — | — | — | — |
| 2024-12-05 | $192.53 | $195.51 | $192.41 | $194.26 | 56,600 | — | — | — | — | — |
| 2024-12-04 | $191.28 | $193.87 | $191.28 | $193.21 | 56,300 | — | — | — | — | — |
| 2024-12-03 | $192.64 | $192.96 | $190.74 | $191.85 | 101,900 | — | — | — | — | — |
| 2024-12-02 | $193.80 | $194.22 | $191.90 | $192.20 | 78,800 | — | — | — | — | — |
| 2024-11-29 | $194.32 | $194.58 | $193.03 | $194.19 | 26,600 | — | — | — | — | — |
| 2024-11-27 | $194.31 | $195.58 | $193.95 | $194.80 | 63,400 | — | — | — | — | — |
| 2024-11-26 | $195.57 | $196.61 | $193.60 | $194.04 | 80,800 | — | — | — | — | — |
| 2024-11-25 | $193.11 | $197.84 | $192.93 | $197.05 | 103,000 | — | — | — | — | — |
| 2024-11-22 | $192.48 | $194.24 | $191.50 | $192.48 | 54,700 | — | — | — | — | — |
| 2024-11-21 | $189.50 | $192.25 | $188.65 | $191.99 | 88,400 | — | — | — | — | — |
| 2024-11-20 | $185.27 | $188.44 | $185.21 | $188.44 | 205,400 | — | — | — | — | — |
| 2024-11-19 | $183.61 | $186.84 | $182.56 | $186.08 | 181,300 | — | — | — | — | — |
| 2024-11-18 | $185.69 | $187.16 | $182.95 | $183.91 | 115,800 | — | — | — | — | — |
| 2024-11-15 | $185.71 | $187.66 | $182.92 | $186.16 | 171,400 | — | — | — | — | — |
| 2024-11-14 | $187.08 | $187.78 | $184.97 | $185.26 | 44,100 | — | — | — | — | — |
| 2024-11-13 | $187.22 | $188.13 | $186.62 | $187.09 | 66,500 | — | — | — | — | — |
| 2024-11-12 | $185.64 | $187.52 | $185.64 | $187.08 | 74,700 | — | — | — | — | — |
| 2024-11-11 | $188.45 | $188.73 | $185.84 | $186.69 | 82,300 | — | — | — | — | — |
| 2024-11-08 | $187.34 | $188.66 | $186.96 | $188.05 | 95,900 | — | — | — | — | — |
| 2024-11-07 | $186.82 | $188.55 | $186.82 | $187.64 | 84,600 | — | — | — | — | — |
| 2024-11-06 | $189.55 | $190.54 | $182.60 | $186.39 | 97,800 | — | — | — | — | — |
| 2024-11-05 | $187.59 | $189.39 | $187.59 | $187.87 | 119,100 | — | — | — | — | — |
| 2024-11-04 | $187.29 | $191.16 | $185.22 | $188.35 | 53,100 | — | — | — | — | — |
| 2024-11-01 | $185.17 | $187.94 | $185.17 | $187.19 | 67,400 | — | — | — | — | — |
| 2024-10-31 | $188.00 | $188.29 | $184.91 | $185.17 | 110,200 | — | — | — | — | — |
| 2024-10-30 | $190.63 | $191.31 | $188.16 | $188.16 | 76,700 | — | — | — | — | — |
| 2024-10-29 | $188.00 | $191.03 | $187.32 | $190.85 | 105,100 | — | — | — | — | — |
| 2024-10-28 | $190.96 | $190.96 | $187.66 | $188.33 | 84,200 | — | — | — | — | — |
| 2024-10-25 | $188.77 | $192.71 | $188.36 | $189.69 | 86,200 | — | — | — | — | — |
| 2024-10-24 | $192.03 | $192.03 | $185.01 | $189.65 | 150,900 | — | — | — | — | — |
| 2024-10-23 | $182.95 | $184.95 | $182.48 | $184.54 | 53,200 | — | — | — | — | — |
| 2024-10-22 | $184.05 | $184.16 | $183.02 | $183.31 | 52,000 | — | — | — | — | — |
| 2024-10-21 | $186.94 | $187.45 | $184.61 | $185.09 | 43,200 | — | — | — | — | — |
| 2024-10-18 | $188.35 | $188.44 | $186.03 | $186.98 | 61,300 | — | — | — | — | — |
| 2024-10-17 | $187.28 | $188.52 | $187.24 | $188.10 | 23,700 | — | — | — | — | — |
| 2024-10-16 | $187.28 | $189.89 | $187.16 | $187.69 | 41,000 | — | — | — | — | — |
| 2024-10-15 | $184.85 | $187.16 | $184.23 | $187.00 | 59,900 | — | — | — | — | — |
| 2024-10-14 | $185.25 | $186.50 | $184.76 | $184.78 | 21,300 | — | — | — | — | — |
| 2024-10-11 | $184.92 | $187.52 | $184.92 | $185.80 | 63,400 | — | — | — | — | — |
| 2024-10-10 | $183.46 | $184.63 | $182.80 | $183.98 | 130,700 | — | — | — | — | — |
| 2024-10-09 | $179.49 | $184.86 | $179.49 | $184.83 | 112,200 | — | — | — | — | — |
| 2024-10-08 | $176.73 | $180.79 | $175.46 | $180.40 | 95,400 | — | — | — | — | — |
| 2024-10-07 | $176.74 | $176.74 | $175.11 | $176.17 | 79,900 | — | — | — | — | — |
| 2024-10-04 | $178.68 | $178.73 | $176.61 | $177.04 | 50,500 | — | — | — | — | — |
| 2024-10-03 | $179.89 | $180.44 | $177.57 | $178.19 | 45,900 | — | — | — | — | — |
| 2024-10-02 | $181.22 | $182.53 | $180.60 | $180.91 | 104,600 | — | — | — | — | — |
| 2024-10-01 | $183.20 | $183.24 | $180.66 | $182.31 | 55,100 | — | — | — | — | — |
| 2024-09-30 | $180.11 | $182.97 | $179.81 | $182.46 | 67,500 | — | — | — | — | — |
| 2024-09-27 | $181.47 | $183.86 | $180.36 | $180.36 | 249,400 | — | — | — | $0.25 | — |
| 2024-09-26 | $182.36 | $183.14 | $180.56 | $181.27 | 45,700 | — | — | — | — | — |
| 2024-09-25 | $182.96 | $182.98 | $181.02 | $181.45 | 47,100 | — | — | — | — | — |
| 2024-09-24 | $182.37 | $183.46 | $181.79 | $183.13 | 55,800 | — | — | — | — | — |
| 2024-09-23 | $181.51 | $182.71 | $180.61 | $182.67 | 90,600 | — | — | — | — | — |
| 2024-09-20 | $180.31 | $181.99 | $179.41 | $181.01 | 182,300 | — | — | — | — | — |
| 2024-09-19 | $181.44 | $181.44 | $179.76 | $180.38 | 110,500 | — | — | — | — | — |
| 2024-09-18 | $178.75 | $180.91 | $176.70 | $179.12 | 171,600 | — | — | — | — | — |
| 2024-09-17 | $180.96 | $181.29 | $178.53 | $178.75 | 56,100 | — | — | — | — | — |
| 2024-09-16 | $182.78 | $182.88 | $179.44 | $181.00 | 47,500 | — | — | — | — | — |
| 2024-09-13 | $181.19 | $182.29 | $181.15 | $182.07 | 55,900 | — | — | — | — | — |
| 2024-09-12 | $179.06 | $180.96 | $178.66 | $180.31 | 56,000 | — | — | — | — | — |
| 2024-09-11 | $177.11 | $179.26 | $175.16 | $179.08 | 71,400 | — | — | — | — | — |
| 2024-09-10 | $177.32 | $178.76 | $176.07 | $178.45 | 60,500 | — | — | — | — | — |
| 2024-09-09 | $177.12 | $179.76 | $177.12 | $177.46 | 56,800 | — | — | — | — | — |
| 2024-09-06 | $178.95 | $179.28 | $175.50 | $177.27 | 75,900 | — | — | — | — | — |
| 2024-09-05 | $180.07 | $180.76 | $177.75 | $178.87 | 50,500 | — | — | — | — | — |
| 2024-09-04 | $178.68 | $181.23 | $178.15 | $179.31 | 94,600 | — | — | — | — | — |
| 2024-09-03 | $179.13 | $179.25 | $177.70 | $178.47 | 73,800 | — | — | — | — | — |
| 2024-08-30 | $178.28 | $180.51 | $177.61 | $180.05 | 110,100 | — | — | — | — | — |
| 2024-08-29 | $178.49 | $179.52 | $177.10 | $177.44 | 54,400 | — | — | — | — | — |
| 2024-08-28 | $179.70 | $179.98 | $177.26 | $177.71 | 58,200 | — | — | — | — | — |
| 2024-08-27 | $176.78 | $180.57 | $176.53 | $179.50 | 93,500 | — | — | — | — | — |
| 2024-08-26 | $176.69 | $178.23 | $176.26 | $177.78 | 56,700 | — | — | — | — | — |
| 2024-08-23 | $175.93 | $176.66 | $175.01 | $175.72 | 126,900 | — | — | — | — | — |
| 2024-08-22 | $174.37 | $175.40 | $174.10 | $175.39 | 79,600 | — | — | — | — | — |
| 2024-08-21 | $175.23 | $175.38 | $173.54 | $173.91 | 91,400 | — | — | — | — | — |
| 2024-08-20 | $174.74 | $175.16 | $173.79 | $174.06 | 92,400 | — | — | — | — | — |
| 2024-08-19 | $171.73 | $174.83 | $171.22 | $174.81 | 87,700 | — | — | — | — | — |
| 2024-08-16 | $170.55 | $171.83 | $170.24 | $171.45 | 41,400 | — | — | — | — | — |
| 2024-08-15 | $171.67 | $173.41 | $170.67 | $171.51 | 36,100 | — | — | — | — | — |
| 2024-08-14 | $171.45 | $171.45 | $169.30 | $170.35 | 37,800 | — | — | — | — | — |
| 2024-08-13 | $169.02 | $171.03 | $167.48 | $170.71 | 51,200 | — | — | — | — | — |
| 2024-08-12 | $169.49 | $170.71 | $167.06 | $167.97 | 36,100 | — | — | — | — | — |
| 2024-08-09 | $170.17 | $170.24 | $167.82 | $169.52 | 28,900 | — | — | — | — | — |
| 2024-08-08 | $169.14 | $170.45 | $168.19 | $169.50 | 61,400 | — | — | — | — | — |
| 2024-08-07 | $171.79 | $171.79 | $167.60 | $167.63 | 79,400 | — | — | — | — | — |
| 2024-08-06 | $168.66 | $170.79 | $165.64 | $169.94 | 71,800 | — | — | — | — | — |
| 2024-08-05 | $163.43 | $169.23 | $161.88 | $168.24 | 74,200 | — | — | — | — | — |
| 2024-08-02 | $171.93 | $172.58 | $169.36 | $170.33 | 97,200 | — | — | — | — | — |
| 2024-08-01 | $175.75 | $176.56 | $171.96 | $173.54 | 75,000 | — | — | — | — | — |
| 2024-07-31 | $177.24 | $177.24 | $173.79 | $174.56 | 79,700 | — | — | — | — | — |
| 2024-07-30 | $175.58 | $176.15 | $174.79 | $175.52 | 79,400 | — | — | — | — | — |
| 2024-07-29 | $175.52 | $176.12 | $174.14 | $174.83 | 52,600 | — | — | — | — | — |
| 2024-07-26 | $175.09 | $177.46 | $174.78 | $175.63 | 119,700 | — | — | — | — | — |
| 2024-07-25 | $164.66 | $175.60 | $164.66 | $174.37 | 202,400 | — | — | — | — | — |
| 2024-07-24 | $166.22 | $166.65 | $163.33 | $163.74 | 80,800 | — | — | — | — | — |
| 2024-07-23 | $165.96 | $166.84 | $165.17 | $166.32 | 43,000 | — | — | — | — | — |
| 2024-07-22 | $164.46 | $167.10 | $164.46 | $166.02 | 126,400 | — | — | — | — | — |
| 2024-07-19 | $162.94 | $164.24 | $162.94 | $164.07 | 74,500 | — | — | — | — | — |
| 2024-07-18 | $164.35 | $166.18 | $161.99 | $162.72 | 84,800 | — | — | — | — | — |
| 2024-07-17 | $164.85 | $165.51 | $163.29 | $164.81 | 150,500 | — | — | — | — | — |
| 2024-07-16 | $163.64 | $165.84 | $162.92 | $165.76 | 93,100 | — | — | — | — | — |
| 2024-07-15 | $162.95 | $163.85 | $162.00 | $162.81 | 75,300 | — | — | — | — | — |
| 2024-07-12 | $160.43 | $163.40 | $159.11 | $163.19 | 166,300 | — | — | — | — | — |
| 2024-07-11 | $155.00 | $159.36 | $154.61 | $159.35 | 138,900 | — | — | — | — | — |
| 2024-07-10 | $153.76 | $154.55 | $152.72 | $154.40 | 66,900 | — | — | — | — | — |
| 2024-07-09 | $153.88 | $154.03 | $152.53 | $153.07 | 90,000 | — | — | — | — | — |
| 2024-07-08 | $153.40 | $154.18 | $152.32 | $154.06 | 61,300 | — | — | — | — | — |
| 2024-07-05 | $156.32 | $156.32 | $153.25 | $153.26 | 70,300 | — | — | — | — | — |
| 2024-07-03 | $154.40 | $157.45 | $154.40 | $156.14 | 45,400 | — | — | — | — | — |
| 2024-07-02 | $152.72 | $154.94 | $152.15 | $154.48 | 150,200 | — | — | — | — | — |
| 2024-07-01 | $152.02 | $153.10 | $150.52 | $152.13 | 101,800 | — | — | — | — | — |
| 2024-06-28 | $152.40 | $152.45 | $150.87 | $152.37 | 136,000 | — | — | — | $0.25 | — |
| 2024-06-27 | $149.83 | $151.80 | $149.44 | $151.80 | 73,700 | — | — | — | — | — |
| 2024-06-26 | $151.58 | $151.58 | $149.20 | $149.71 | 40,100 | — | — | — | — | — |
| 2024-06-25 | $152.68 | $153.09 | $151.03 | $152.37 | 87,600 | — | — | — | — | — |
| 2024-06-24 | $153.01 | $153.79 | $150.99 | $152.56 | 181,000 | — | — | — | — | — |
| 2024-06-21 | $151.62 | $153.10 | $150.71 | $152.77 | 117,200 | — | — | — | — | — |
| 2024-06-20 | $149.99 | $151.05 | $148.43 | $150.99 | 70,300 | — | — | — | — | — |
| 2024-06-18 | $152.90 | $153.32 | $150.47 | $150.76 | 85,500 | — | — | — | — | — |
| 2024-06-17 | $151.76 | $153.62 | $151.64 | $153.11 | 59,500 | — | — | — | — | — |
| 2024-06-14 | $149.92 | $152.56 | $149.17 | $152.54 | 67,300 | — | — | — | — | — |
| 2024-06-13 | $152.98 | $153.23 | $149.45 | $151.00 | 121,400 | — | — | — | — | — |
| 2024-06-12 | $152.34 | $154.90 | $152.34 | $153.22 | 101,300 | — | — | — | — | — |
| 2024-06-11 | $149.70 | $150.32 | $148.56 | $150.07 | 43,500 | — | — | — | — | — |
| 2024-06-10 | $149.65 | $150.91 | $148.96 | $150.91 | 58,700 | — | — | — | — | — |
| 2024-06-07 | $148.16 | $150.42 | $147.23 | $149.98 | 99,000 | — | — | — | — | — |
| 2024-06-06 | $151.10 | $151.56 | $149.10 | $149.34 | 98,200 | — | — | — | — | — |
| 2024-06-05 | $150.34 | $151.34 | $149.93 | $151.23 | 117,600 | — | — | — | — | — |
| 2024-06-04 | $149.66 | $150.49 | $149.00 | $150.17 | 94,700 | — | — | — | — | — |
| 2024-06-03 | $146.68 | $150.66 | $146.68 | $149.64 | 153,900 | — | — | — | — | — |
| 2024-05-31 | $144.38 | $147.16 | $143.69 | $147.12 | 199,400 | — | — | — | — | — |
| 2024-05-30 | $142.28 | $143.76 | $141.75 | $143.63 | 155,500 | — | — | — | — | — |
| 2024-05-29 | $143.28 | $143.60 | $141.26 | $141.83 | 104,900 | — | — | — | — | — |
| 2024-05-28 | $144.12 | $144.92 | $143.09 | $144.32 | 102,300 | — | — | — | — | — |
| 2024-05-24 | $143.43 | $144.07 | $142.46 | $143.65 | 108,600 | — | — | — | — | — |
| 2024-05-23 | $145.47 | $145.47 | $142.34 | $142.86 | 74,900 | — | — | — | — | — |
| 2024-05-22 | $147.38 | $147.44 | $143.62 | $144.46 | 173,100 | — | — | — | — | — |
| 2024-05-21 | $149.43 | $149.43 | $147.16 | $147.54 | 75,700 | — | — | — | — | — |
| 2024-05-20 | $148.30 | $150.55 | $148.30 | $149.55 | 94,700 | — | — | — | — | — |
| 2024-05-17 | $150.07 | $150.53 | $147.91 | $148.62 | 78,400 | — | — | — | — | — |
| 2024-05-16 | $149.53 | $150.82 | $148.38 | $149.17 | 66,600 | — | — | — | — | — |
| 2024-05-15 | $150.18 | $150.24 | $148.70 | $149.28 | 64,100 | — | — | — | — | — |
| 2024-05-14 | $149.19 | $150.07 | $147.85 | $148.71 | 39,800 | — | — | — | — | — |
| 2024-05-13 | $151.28 | $151.85 | $148.20 | $148.42 | 35,400 | — | — | — | — | — |
| 2024-05-10 | $152.12 | $152.75 | $150.07 | $150.66 | 32,200 | — | — | — | — | — |
| 2024-05-09 | $151.22 | $151.99 | $150.63 | $151.73 | 89,200 | — | — | — | — | — |
| 2024-05-08 | $149.77 | $151.27 | $149.53 | $151.04 | 60,000 | — | — | — | — | — |
| 2024-05-07 | $151.37 | $151.46 | $149.74 | $150.78 | 145,100 | — | — | — | — | — |
| 2024-05-06 | $150.49 | $150.89 | $149.71 | $150.59 | 127,700 | — | — | — | — | — |
| 2024-05-03 | $151.92 | $152.22 | $149.41 | $149.54 | 107,200 | — | — | — | — | — |
| 2024-05-02 | $148.12 | $150.77 | $147.30 | $150.77 | 77,400 | — | — | — | — | — |
| 2024-05-01 | $147.00 | $148.36 | $145.59 | $146.55 | 62,900 | — | — | — | — | — |
| 2024-04-30 | $148.89 | $149.03 | $146.91 | $147.00 | 47,500 | — | — | — | — | — |
| 2024-04-29 | $150.19 | $151.11 | $148.13 | $149.18 | 58,800 | — | — | — | — | — |
| 2024-04-26 | $152.06 | $152.72 | $149.74 | $149.80 | 82,200 | — | — | — | — | — |
| 2024-04-25 | $153.73 | $153.90 | $150.58 | $151.62 | 132,900 | — | — | — | — | — |
| 2024-04-24 | $152.10 | $155.12 | $151.43 | $154.79 | 151,700 | — | — | — | — | — |
| 2024-04-23 | $153.10 | $154.09 | $152.97 | $153.27 | 59,900 | — | — | — | — | — |
| 2024-04-22 | $149.38 | $152.21 | $148.73 | $152.13 | 95,600 | — | — | — | — | — |
| 2024-04-19 | $149.40 | $150.54 | $148.92 | $149.38 | 90,200 | — | — | — | — | — |
| 2024-04-18 | $149.64 | $150.44 | $148.10 | $149.40 | 59,400 | — | — | — | — | — |
| 2024-04-17 | $151.90 | $151.90 | $149.89 | $150.10 | 71,000 | — | — | — | — | — |
| 2024-04-16 | $152.31 | $152.31 | $150.50 | $150.76 | 50,000 | — | — | — | — | — |
| 2024-04-15 | $154.99 | $155.78 | $151.67 | $152.30 | 61,400 | — | — | — | — | — |
| 2024-04-12 | $153.89 | $154.33 | $152.72 | $154.18 | 63,600 | — | — | — | — | — |
| 2024-04-11 | $155.26 | $155.52 | $153.31 | $154.81 | 54,300 | — | — | — | — | — |
| 2024-04-10 | $155.12 | $156.51 | $153.76 | $155.00 | 83,100 | — | — | — | — | — |
| 2024-04-09 | $157.01 | $158.76 | $155.96 | $158.30 | 84,600 | — | — | — | — | — |
| 2024-04-08 | $158.70 | $159.64 | $156.30 | $156.67 | 50,100 | — | — | — | — | — |
| 2024-04-05 | $157.61 | $159.74 | $157.54 | $158.84 | 165,900 | — | — | — | — | — |
| 2024-04-04 | $163.06 | $163.06 | $156.67 | $157.15 | 227,100 | — | — | — | — | — |
| 2024-04-03 | $161.81 | $163.08 | $161.17 | $161.41 | 95,100 | — | — | — | — | — |
| 2024-04-02 | $163.71 | $164.45 | $160.90 | $161.56 | 47,200 | — | — | — | — | — |
| 2024-04-01 | $166.26 | $166.26 | $163.52 | $164.87 | 68,900 | — | — | — | — | — |
| 2024-03-28 | $166.47 | $167.22 | $165.39 | $165.80 | 65,500 | — | — | — | — | — |
| 2024-03-27 | $165.02 | $167.09 | $163.99 | $166.65 | 136,400 | — | — | — | $0.25 | — |
| 2024-03-26 | $164.69 | $165.88 | $164.18 | $164.30 | 83,400 | — | — | — | — | — |
| 2024-03-25 | $165.05 | $166.63 | $164.56 | $164.72 | 121,900 | — | — | — | — | — |
| 2024-03-22 | $168.49 | $168.49 | $165.72 | $165.87 | 70,000 | — | — | — | — | — |
| 2024-03-21 | $170.77 | $170.77 | $168.00 | $168.16 | 96,500 | — | — | — | — | — |
| 2024-03-20 | $168.34 | $170.49 | $167.43 | $169.48 | 65,700 | — | — | — | — | — |
| 2024-03-19 | $168.58 | $168.58 | $166.30 | $167.72 | 42,500 | — | — | — | — | — |
| 2024-03-18 | $168.40 | $169.94 | $167.99 | $168.24 | 92,500 | — | — | — | — | — |
| 2024-03-15 | $170.07 | $171.00 | $168.02 | $168.19 | 71,400 | — | — | — | — | — |
| 2024-03-14 | $170.33 | $171.23 | $167.86 | $171.13 | 50,400 | — | — | — | — | — |
| 2024-03-13 | $167.48 | $171.09 | $167.00 | $169.33 | 69,800 | — | — | — | — | — |
| 2024-03-12 | $164.93 | $167.35 | $164.76 | $166.94 | 66,700 | — | — | — | — | — |
| 2024-03-11 | $167.16 | $167.30 | $164.75 | $164.91 | 93,600 | — | — | — | — | — |
| 2024-03-08 | $168.12 | $168.21 | $166.49 | $166.93 | 83,400 | — | — | — | — | — |
| 2024-03-07 | $164.60 | $167.13 | $164.59 | $167.08 | 69,300 | — | — | — | — | — |
| 2024-03-06 | $164.65 | $164.65 | $162.70 | $163.50 | 46,900 | — | — | — | — | — |
| 2024-03-05 | $166.02 | $166.02 | $162.15 | $162.54 | 53,900 | — | — | — | — | — |
| 2024-03-04 | $165.15 | $167.29 | $165.15 | $166.67 | 40,600 | — | — | — | — | — |
| 2024-03-01 | $165.36 | $165.99 | $164.35 | $165.94 | 54,000 | — | — | — | — | — |
| 2024-02-29 | $165.60 | $165.89 | $163.88 | $164.93 | 67,400 | — | — | — | — | — |
| 2024-02-28 | $163.00 | $164.63 | $162.03 | $164.37 | 71,600 | — | — | — | — | — |
| 2024-02-27 | $165.97 | $165.97 | $163.02 | $163.62 | 92,600 | — | — | — | — | — |
| 2024-02-26 | $165.03 | $165.46 | $163.63 | $164.42 | 44,900 | — | — | — | — | — |
| 2024-02-23 | $167.25 | $167.25 | $163.99 | $164.68 | 73,900 | — | — | — | — | — |
| 2024-02-22 | $165.05 | $166.97 | $165.05 | $166.37 | 78,200 | — | — | — | — | — |
| 2024-02-21 | $164.56 | $164.56 | $161.99 | $163.75 | 85,500 | — | — | — | — | — |
| 2024-02-20 | $165.78 | $165.78 | $162.73 | $164.38 | 50,800 | — | — | — | — | — |
| 2024-02-16 | $166.50 | $167.24 | $164.80 | $165.27 | 103,400 | — | — | — | — | — |
| 2024-02-15 | $166.96 | $168.05 | $166.30 | $167.52 | 59,000 | — | — | — | — | — |
| 2024-02-14 | $163.89 | $165.45 | $162.86 | $165.45 | 100,000 | — | — | — | — | — |
| 2024-02-13 | $164.22 | $164.22 | $160.66 | $162.85 | 98,100 | — | — | — | — | — |
| 2024-02-12 | $166.80 | $167.12 | $165.49 | $165.90 | 60,100 | — | — | — | — | — |
| 2024-02-09 | $166.67 | $168.39 | $165.23 | $166.32 | 50,400 | — | — | — | — | — |
| 2024-02-08 | $165.20 | $166.80 | $164.52 | $166.06 | 70,400 | — | — | — | — | — |
| 2024-02-07 | $165.98 | $165.98 | $162.00 | $164.15 | 157,500 | — | — | — | — | — |
| 2024-02-06 | $166.02 | $168.16 | $161.12 | $164.18 | 138,200 | — | — | — | — | — |
| 2024-02-05 | $170.29 | $170.29 | $167.36 | $168.14 | 80,400 | — | — | — | — | — |
| 2024-02-02 | $168.66 | $171.21 | $167.59 | $170.69 | 77,300 | — | — | — | — | — |
| 2024-02-01 | $168.41 | $170.95 | $168.14 | $170.90 | 41,400 | — | — | — | — | — |
| 2024-01-31 | $170.47 | $171.51 | $167.21 | $167.63 | 85,600 | — | — | — | — | — |
| 2024-01-30 | $170.25 | $171.94 | $169.70 | $170.90 | 141,500 | — | — | — | — | — |
| 2024-01-29 | $167.32 | $170.73 | $166.07 | $170.49 | 78,300 | — | — | — | — | — |
| 2024-01-26 | $166.61 | $167.70 | $166.05 | $167.30 | 47,000 | — | — | — | — | — |
| 2024-01-25 | $164.10 | $166.30 | $163.98 | $165.87 | 28,900 | — | — | — | — | — |
| 2024-01-24 | $165.23 | $165.99 | $163.14 | $163.14 | 50,200 | — | — | — | — | — |
| 2024-01-23 | $164.69 | $166.16 | $162.89 | $163.45 | 80,000 | — | — | — | — | — |
| 2024-01-22 | $165.15 | $165.15 | $163.90 | $163.90 | 68,800 | — | — | — | — | — |
| 2024-01-19 | $162.43 | $164.38 | $160.89 | $164.04 | 107,500 | — | — | — | — | — |
| 2024-01-18 | $158.53 | $161.97 | $158.53 | $161.90 | 84,000 | — | — | — | — | — |
| 2024-01-17 | $159.67 | $160.55 | $157.25 | $157.42 | 86,700 | — | — | — | — | — |
| 2024-01-16 | $161.59 | $161.79 | $158.95 | $161.46 | 105,500 | — | — | — | — | — |
| 2024-01-12 | $161.83 | $163.23 | $161.30 | $162.44 | 72,600 | — | — | — | — | — |
| 2024-01-11 | $161.11 | $161.51 | $158.04 | $160.68 | 48,000 | — | — | — | — | — |
| 2024-01-10 | $161.26 | $162.57 | $160.35 | $160.57 | 30,100 | — | — | — | — | — |
| 2024-01-09 | $159.52 | $161.18 | $159.24 | $160.64 | 40,700 | — | — | — | — | — |
| 2024-01-08 | $159.09 | $161.62 | $158.27 | $161.10 | 73,200 | — | — | — | — | — |
| 2024-01-05 | $158.84 | $160.03 | $157.47 | $159.12 | 53,100 | — | — | — | — | — |
| 2024-01-04 | $158.61 | $160.45 | $157.99 | $158.96 | 74,500 | — | — | — | — | — |
| 2024-01-03 | $157.15 | $159.13 | $156.70 | $157.99 | 68,100 | — | — | — | — | — |
| 2024-01-02 | $161.89 | $161.89 | $157.04 | $158.26 | 47,800 | — | — | — | — | — |
| 2023-12-29 | $162.47 | $162.99 | $161.59 | $162.09 | 43,900 | — | — | — | — | — |
| 2023-12-28 | $164.28 | $165.08 | $162.46 | $162.91 | 63,700 | — | — | — | $0.23 | — |
| 2023-12-27 | $163.97 | $165.22 | $162.67 | $163.51 | 114,700 | — | — | — | — | — |
| 2023-12-26 | $163.16 | $165.03 | $163.16 | $163.90 | 42,900 | — | — | — | — | — |
| 2023-12-22 | $162.33 | $163.26 | $161.38 | $163.26 | 77,600 | — | — | — | — | — |
| 2023-12-21 | $161.81 | $162.88 | $160.87 | $161.34 | 113,100 | — | — | — | — | — |
| 2023-12-20 | $166.27 | $166.27 | $160.55 | $160.55 | 88,300 | — | — | — | — | — |
| 2023-12-19 | $163.39 | $165.79 | $163.39 | $165.08 | 136,500 | — | — | — | — | — |
| 2023-12-18 | $160.24 | $163.13 | $160.24 | $162.06 | 77,300 | — | — | — | — | — |
| 2023-12-15 | $160.95 | $161.87 | $156.98 | $159.74 | 197,700 | — | — | — | — | — |
| 2023-12-14 | $163.67 | $165.26 | $161.00 | $161.25 | 155,700 | — | — | — | — | — |
| 2023-12-13 | $161.82 | $163.40 | $159.11 | $163.05 | 91,800 | — | — | — | — | — |
| 2023-12-12 | $163.06 | $163.06 | $161.25 | $161.39 | 30,400 | — | — | — | — | — |
| 2023-12-11 | $164.19 | $164.19 | $161.91 | $162.51 | 39,300 | — | — | — | — | — |
| 2023-12-08 | $163.84 | $164.33 | $162.79 | $163.74 | 70,400 | — | — | — | — | — |
| 2023-12-07 | $162.39 | $164.83 | $162.07 | $163.50 | 60,200 | — | — | — | — | — |
| 2023-12-06 | $160.97 | $162.85 | $160.62 | $161.57 | 48,300 | — | — | — | — | — |
| 2023-12-05 | $158.79 | $161.59 | $157.88 | $160.05 | 48,000 | — | — | — | — | — |
| 2023-12-04 | $157.97 | $159.30 | $155.40 | $158.48 | 34,100 | — | — | — | — | — |
| 2023-12-01 | $158.09 | $159.34 | $157.50 | $159.00 | 18,900 | — | — | — | — | — |
| 2023-11-30 | $157.01 | $157.35 | $155.58 | $156.92 | 60,100 | — | — | — | — | — |
| 2023-11-29 | $158.46 | $158.46 | $155.65 | $156.22 | 41,900 | — | — | — | — | — |
| 2023-11-28 | $156.75 | $158.47 | $155.54 | $157.19 | 31,500 | — | — | — | — | — |
| 2023-11-27 | $157.93 | $157.93 | $154.58 | $156.05 | 89,000 | — | — | — | — | — |
| 2023-11-24 | $157.37 | $158.47 | $156.97 | $158.23 | 16,000 | — | — | — | — | — |
| 2023-11-22 | $154.72 | $156.28 | $153.56 | $155.69 | 28,300 | — | — | — | — | — |
| 2023-11-21 | $155.14 | $156.26 | $153.40 | $153.83 | 33,700 | — | — | — | — | — |
| 2023-11-20 | $153.34 | $154.71 | $152.61 | $154.71 | 33,600 | — | — | — | — | — |
| 2023-11-17 | $151.72 | $154.99 | $151.72 | $152.85 | 40,600 | — | — | — | — | — |
| 2023-11-16 | $152.69 | $154.29 | $151.60 | $151.60 | 48,500 | — | — | — | — | — |
| 2023-11-15 | $153.36 | $154.16 | $149.05 | $153.28 | 70,300 | — | — | — | — | — |
| 2023-11-14 | $147.45 | $153.20 | $147.45 | $152.64 | 59,700 | — | — | — | — | — |
| 2023-11-13 | $144.07 | $145.96 | $143.15 | $144.65 | 48,800 | — | — | — | — | — |
| 2023-11-10 | $144.07 | $144.14 | $142.34 | $144.14 | 31,100 | — | — | — | — | — |
| 2023-11-09 | $144.83 | $145.26 | $142.92 | $143.81 | 57,400 | — | — | — | — | — |
| 2023-11-08 | $142.48 | $145.87 | $142.48 | $144.33 | 57,000 | — | — | — | — | — |
| 2023-11-07 | $142.35 | $145.00 | $142.10 | $143.65 | 107,200 | — | — | — | — | — |
| 2023-11-06 | $146.83 | $147.18 | $144.45 | $145.11 | 89,500 | — | — | — | — | — |
| 2023-11-03 | $147.52 | $149.25 | $146.63 | $146.91 | 90,700 | — | — | — | — | — |
| 2023-11-02 | $143.66 | $147.85 | $143.66 | $145.97 | 60,800 | — | — | — | — | — |
| 2023-11-01 | $140.78 | $143.72 | $140.76 | $143.35 | 58,000 | — | — | — | — | — |
| 2023-10-31 | $142.15 | $143.09 | $141.47 | $141.47 | 73,900 | — | — | — | — | — |
| 2023-10-30 | $138.16 | $143.02 | $137.94 | $142.00 | 82,400 | — | — | — | — | — |
| 2023-10-27 | $137.58 | $138.87 | $135.06 | $137.06 | 49,600 | — | — | — | — | — |
| 2023-10-26 | $135.62 | $139.24 | $134.77 | $136.95 | 74,500 | — | — | — | — | — |
| 2023-10-25 | $139.23 | $139.23 | $136.88 | $137.99 | 68,900 | — | — | — | — | — |
| 2023-10-24 | $140.35 | $140.89 | $139.47 | $139.99 | 67,000 | — | — | — | — | — |
| 2023-10-23 | $138.25 | $142.38 | $137.55 | $140.57 | 54,100 | — | — | — | — | — |
| 2023-10-20 | $139.95 | $140.27 | $138.92 | $139.15 | 29,600 | — | — | — | — | — |
| 2023-10-19 | $139.74 | $140.30 | $138.02 | $140.30 | 66,100 | — | — | — | — | — |
| 2023-10-18 | $142.75 | $143.21 | $139.49 | $139.49 | 64,800 | — | — | — | — | — |
| 2023-10-17 | $142.59 | $145.12 | $142.42 | $143.40 | 56,300 | — | — | — | — | — |
| 2023-10-16 | $144.17 | $144.26 | $143.00 | $143.60 | 39,000 | — | — | — | — | — |
| 2023-10-13 | $144.24 | $144.92 | $142.04 | $142.77 | 27,600 | — | — | — | — | — |
| 2023-10-12 | $147.83 | $149.07 | $144.96 | $145.26 | 36,900 | — | — | — | — | — |
| 2023-10-11 | $146.30 | $149.05 | $146.08 | $147.93 | 44,400 | — | — | — | — | — |
| 2023-10-10 | $144.54 | $148.59 | $144.43 | $146.01 | 42,000 | — | — | — | — | — |
| 2023-10-09 | $143.80 | $145.37 | $142.24 | $145.34 | 15,500 | — | — | — | — | — |
| 2023-10-06 | $143.01 | $145.65 | $141.93 | $144.93 | 29,300 | — | — | — | — | — |
| 2023-10-05 | $142.79 | $143.41 | $141.89 | $143.41 | 35,000 | — | — | — | — | — |
| 2023-10-04 | $142.39 | $143.20 | $140.51 | $142.40 | 37,200 | — | — | — | — | — |
| 2023-10-03 | $141.30 | $142.91 | $140.41 | $141.42 | 57,600 | — | — | — | — | — |
| 2023-10-02 | $144.37 | $144.97 | $142.39 | $142.85 | 34,000 | — | — | — | — | — |
| 2023-09-29 | $147.70 | $147.70 | $145.29 | $145.54 | 44,800 | — | — | — | — | — |
| 2023-09-28 | $146.15 | $147.54 | $145.93 | $146.27 | 51,100 | — | — | — | $0.23 | — |
| 2023-09-27 | $147.32 | $148.10 | $144.74 | $145.23 | 66,200 | — | — | — | — | — |
| 2023-09-26 | $148.40 | $149.03 | $146.82 | $147.51 | 55,900 | — | — | — | — | — |
| 2023-09-25 | $150.21 | $150.74 | $149.37 | $149.75 | 47,400 | — | — | — | — | — |
| 2023-09-22 | $151.83 | $152.65 | $150.27 | $150.32 | 36,000 | — | — | — | — | — |
| 2023-09-21 | $154.24 | $154.24 | $150.86 | $151.27 | 153,000 | — | — | — | — | — |
| 2023-09-20 | $156.05 | $157.41 | $155.32 | $155.39 | 26,100 | — | — | — | — | — |
| 2023-09-19 | $157.71 | $157.71 | $155.30 | $155.36 | 53,000 | — | — | — | — | — |
| 2023-09-18 | $152.70 | $158.09 | $152.70 | $157.25 | 54,600 | — | — | — | — | — |
| 2023-09-15 | $156.69 | $157.55 | $153.10 | $154.34 | 85,400 | — | — | — | — | — |
| 2023-09-14 | $153.05 | $158.41 | $153.05 | $157.97 | 88,200 | — | — | — | — | — |
| 2023-09-13 | $152.47 | $153.96 | $150.18 | $152.67 | 66,300 | — | — | — | — | — |
| 2023-09-12 | $153.19 | $154.65 | $152.12 | $152.12 | 41,500 | — | — | — | — | — |
| 2023-09-11 | $151.05 | $154.30 | $150.31 | $153.56 | 78,800 | — | — | — | — | — |
| 2023-09-08 | $151.48 | $151.48 | $149.87 | $150.30 | 67,300 | — | — | — | — | — |
| 2023-09-07 | $150.93 | $151.54 | $150.43 | $150.97 | 37,800 | — | — | — | — | — |
| 2023-09-06 | $151.03 | $153.20 | $151.03 | $151.73 | 49,400 | — | — | — | — | — |
| 2023-09-05 | $152.56 | $152.97 | $150.15 | $151.11 | 72,700 | — | — | — | — | — |
| 2023-09-01 | $152.38 | $153.47 | $150.36 | $152.80 | 46,600 | — | — | — | — | — |
| 2023-08-31 | $152.15 | $154.22 | $150.86 | $151.13 | 41,500 | — | — | — | — | — |
| 2023-08-30 | $149.83 | $152.39 | $149.83 | $152.12 | 63,100 | — | — | — | — | — |
| 2023-08-29 | $148.96 | $150.86 | $148.75 | $150.28 | 74,600 | — | — | — | — | — |
| 2023-08-28 | $146.81 | $149.47 | $146.81 | $148.99 | 32,100 | — | — | — | — | — |
| 2023-08-25 | $146.04 | $147.40 | $145.27 | $146.40 | 36,100 | — | — | — | — | — |
| 2023-08-24 | $147.07 | $147.07 | $145.66 | $145.88 | 64,900 | — | — | — | — | — |
| 2023-08-23 | $144.87 | $147.20 | $144.87 | $146.78 | 83,000 | — | — | — | — | — |
| 2023-08-22 | $145.93 | $145.93 | $143.49 | $144.14 | 27,800 | — | — | — | — | — |
| 2023-08-21 | $146.77 | $146.77 | $144.48 | $145.03 | 36,900 | — | — | — | — | — |
| 2023-08-18 | $146.14 | $146.99 | $144.84 | $146.80 | 20,600 | — | — | — | — | — |
| 2023-08-17 | $149.55 | $149.55 | $146.16 | $146.41 | 64,300 | — | — | — | — | — |
| 2023-08-16 | $148.87 | $149.33 | $148.27 | $149.00 | 44,000 | — | — | — | — | — |
| 2023-08-15 | $151.63 | $151.71 | $149.01 | $149.01 | 33,600 | — | — | — | — | — |
| 2023-08-14 | $155.22 | $155.22 | $152.41 | $152.67 | 37,900 | — | — | — | — | — |
| 2023-08-11 | $152.55 | $155.09 | $152.55 | $154.99 | 72,600 | — | — | — | — | — |
| 2023-08-10 | $152.07 | $154.61 | $152.07 | $153.61 | 60,800 | — | — | — | — | — |
| 2023-08-09 | $151.71 | $152.03 | $150.56 | $151.78 | 77,300 | — | — | — | — | — |
| 2023-08-08 | $151.64 | $152.19 | $150.75 | $151.24 | 57,600 | — | — | — | — | — |
| 2023-08-07 | $153.89 | $156.61 | $152.88 | $152.90 | 28,400 | — | — | — | — | — |
| 2023-08-04 | $153.49 | $155.08 | $153.16 | $153.85 | 48,900 | — | — | — | — | — |
| 2023-08-03 | $151.72 | $153.75 | $151.72 | $153.40 | 34,200 | — | — | — | — | — |
| 2023-08-02 | $156.28 | $157.53 | $153.57 | $153.81 | 55,600 | — | — | — | — | — |
| 2023-08-01 | $155.85 | $157.68 | $155.20 | $157.61 | 110,200 | — | — | — | — | — |
| 2023-07-31 | $153.42 | $156.74 | $153.41 | $156.63 | 64,400 | — | — | — | — | — |
| 2023-07-28 | $157.42 | $158.13 | $153.56 | $153.71 | 63,600 | — | — | — | — | — |
| 2023-07-27 | $163.95 | $163.95 | $154.70 | $155.96 | 113,200 | — | — | — | — | — |
| 2023-07-26 | $156.19 | $157.15 | $156.11 | $156.84 | 60,600 | — | — | — | — | — |
| 2023-07-25 | $157.30 | $157.84 | $156.80 | $156.90 | 129,100 | — | — | — | — | — |
| 2023-07-24 | $157.03 | $157.35 | $151.63 | $156.90 | 74,800 | — | — | — | — | — |
| 2023-07-21 | $157.96 | $158.29 | $156.90 | $156.97 | 83,200 | — | — | — | — | — |
| 2023-07-20 | $158.56 | $158.96 | $157.36 | $157.53 | 49,000 | — | — | — | — | — |
| 2023-07-19 | $158.71 | $159.41 | $158.33 | $159.22 | 104,700 | — | — | — | — | — |
| 2023-07-18 | $157.27 | $158.93 | $157.03 | $158.05 | 105,000 | — | — | — | — | — |
| 2023-07-17 | $159.85 | $160.94 | $159.05 | $159.21 | 85,700 | — | — | — | — | — |
| 2023-07-14 | $159.17 | $160.07 | $158.09 | $159.74 | 58,800 | — | — | — | — | — |
| 2023-07-13 | $160.84 | $160.95 | $158.52 | $158.70 | 66,500 | — | — | — | — | — |
| 2023-07-12 | $156.50 | $160.29 | $156.50 | $159.96 | 68,900 | — | — | — | — | — |
| 2023-07-11 | $154.48 | $155.72 | $154.48 | $155.06 | 91,200 | — | — | — | — | — |
| 2023-07-10 | $152.89 | $154.12 | $152.74 | $153.59 | 135,200 | — | — | — | — | — |
| 2023-07-07 | $153.00 | $153.77 | $152.31 | $152.95 | 53,900 | — | — | — | — | — |
| 2023-07-06 | $153.45 | $154.23 | $151.93 | $152.39 | 77,900 | — | — | — | — | — |
| 2023-07-05 | $154.28 | $156.22 | $154.15 | $155.08 | 89,000 | — | — | — | — | — |
| 2023-07-03 | $154.09 | $155.72 | $153.64 | $155.50 | 13,400 | — | — | — | — | — |
| 2023-06-30 | $153.45 | $156.87 | $152.25 | $154.09 | 101,700 | — | — | — | — | — |
| 2023-06-29 | $148.51 | $150.97 | $148.51 | $150.97 | 82,300 | — | — | — | $0.23 | — |
| 2023-06-28 | $148.71 | $149.65 | $147.56 | $148.85 | 74,300 | — | — | — | — | — |
| 2023-06-27 | $147.00 | $150.00 | $147.00 | $149.33 | 81,100 | — | — | — | — | — |
| 2023-06-26 | $144.92 | $147.43 | $144.92 | $146.19 | 35,800 | — | — | — | — | — |
| 2023-06-23 | $141.72 | $145.52 | $141.72 | $145.48 | 53,200 | — | — | — | — | — |
| 2023-06-22 | $143.21 | $144.40 | $142.54 | $143.12 | 108,900 | — | — | — | — | — |
| 2023-06-21 | $142.65 | $144.14 | $141.57 | $143.01 | 102,100 | — | — | — | — | — |
| 2023-06-20 | $143.71 | $144.54 | $143.05 | $143.08 | 75,600 | — | — | — | — | — |
| 2023-06-16 | $145.85 | $146.83 | $143.65 | $144.49 | 73,400 | — | — | — | — | — |
| 2023-06-15 | $146.48 | $147.31 | $146.04 | $146.86 | 69,800 | — | — | — | — | — |
| 2023-06-14 | $147.92 | $148.29 | $146.20 | $147.33 | 70,100 | — | — | — | — | — |
| 2023-06-13 | $146.99 | $147.42 | $146.07 | $147.42 | 41,200 | — | — | — | — | — |
| 2023-06-12 | $146.00 | $146.56 | $145.57 | $145.98 | 23,800 | — | — | — | — | — |
| 2023-06-09 | $145.33 | $146.21 | $144.56 | $145.81 | 36,100 | — | — | — | — | — |
| 2023-06-08 | $139.50 | $146.38 | $139.48 | $145.57 | 49,700 | — | — | — | — | — |
| 2023-06-07 | $147.55 | $148.13 | $145.93 | $146.03 | 59,500 | — | — | — | — | — |
| 2023-06-06 | $147.16 | $147.31 | $145.96 | $146.71 | 64,300 | — | — | — | — | — |
| 2023-06-05 | $147.03 | $150.41 | $145.97 | $146.06 | 56,500 | — | — | — | — | — |
| 2023-06-02 | $146.62 | $148.65 | $145.96 | $147.81 | 66,200 | — | — | — | — | — |
| 2023-06-01 | $145.09 | $146.93 | $144.45 | $146.36 | 37,900 | — | — | — | — | — |
| 2023-05-31 | $145.33 | $147.20 | $143.72 | $145.14 | 66,200 | — | — | — | — | — |
| 2023-05-30 | $145.81 | $146.01 | $145.13 | $145.39 | 52,900 | — | — | — | — | — |
| 2023-05-26 | $143.11 | $145.20 | $142.94 | $144.74 | 46,700 | — | — | — | — | — |
| 2023-05-25 | $142.15 | $143.26 | $141.82 | $143.01 | 45,400 | — | — | — | — | — |
| 2023-05-24 | $142.44 | $142.68 | $141.46 | $142.26 | 42,700 | — | — | — | — | — |
| 2023-05-23 | $147.04 | $147.83 | $143.31 | $143.31 | 53,600 | — | — | — | — | — |
| 2023-05-22 | $148.23 | $148.58 | $146.90 | $147.17 | 30,900 | — | — | — | — | — |
| 2023-05-19 | $147.29 | $148.79 | $146.78 | $147.66 | 55,500 | — | — | — | — | — |
| 2023-05-18 | $147.55 | $147.98 | $146.50 | $147.00 | 46,300 | — | — | — | — | — |
| 2023-05-17 | $147.50 | $147.98 | $145.84 | $147.90 | 48,200 | — | — | — | — | — |
| 2023-05-16 | $147.42 | $148.19 | $147.02 | $147.12 | 77,100 | — | — | — | — | — |
| 2023-05-15 | $146.23 | $148.01 | $145.74 | $147.54 | 111,800 | — | — | — | — | — |
| 2023-05-12 | $147.59 | $147.71 | $144.73 | $145.47 | 59,400 | — | — | — | — | — |
| 2023-05-11 | $144.71 | $148.02 | $144.27 | $147.81 | 88,300 | — | — | — | — | — |
| 2023-05-10 | $144.01 | $146.03 | $144.01 | $145.11 | 48,700 | — | — | — | — | — |
| 2023-05-09 | $141.59 | $144.23 | $139.68 | $143.54 | 90,100 | — | — | — | — | — |
| 2023-05-08 | $146.21 | $147.79 | $142.75 | $142.98 | 61,700 | — | — | — | — | — |
| 2023-05-05 | $146.37 | $147.87 | $146.07 | $146.49 | 88,400 | — | — | — | — | — |
| 2023-05-04 | $146.30 | $147.13 | $145.09 | $145.27 | 59,200 | — | — | — | — | — |
| 2023-05-03 | $147.87 | $148.54 | $146.08 | $146.18 | 50,100 | — | — | — | — | — |
| 2023-05-02 | $147.80 | $147.80 | $145.34 | $147.29 | 40,400 | — | — | — | — | — |
| 2023-05-01 | $150.89 | $151.38 | $148.30 | $148.40 | 49,600 | — | — | — | — | — |
| 2023-04-28 | $147.10 | $150.79 | $146.98 | $150.74 | 82,300 | — | — | — | — | — |
| 2023-04-27 | $146.56 | $148.12 | $145.35 | $147.10 | 90,100 | — | — | — | — | — |
| 2023-04-26 | $143.91 | $147.66 | $143.30 | $145.13 | 79,000 | — | — | — | — | — |
| 2023-04-25 | $145.68 | $145.68 | $142.73 | $142.79 | 43,600 | — | — | — | — | — |
| 2023-04-24 | $146.52 | $146.52 | $144.87 | $145.45 | 25,500 | — | — | — | — | — |
| 2023-04-21 | $145.43 | $146.31 | $144.59 | $146.09 | 42,200 | — | — | — | — | — |
| 2023-04-20 | $144.16 | $145.90 | $144.16 | $145.24 | 65,700 | — | — | — | — | — |
| 2023-04-19 | $142.42 | $146.60 | $142.42 | $145.14 | 57,100 | — | — | — | — | — |
| 2023-04-18 | $146.85 | $146.88 | $142.70 | $142.85 | 46,400 | — | — | — | — | — |
| 2023-04-17 | $144.76 | $146.02 | $144.72 | $145.80 | 36,600 | — | — | — | — | — |
| 2023-04-14 | $142.97 | $144.76 | $142.90 | $144.66 | 44,900 | — | — | — | — | — |
| 2023-04-13 | $141.61 | $143.36 | $141.61 | $143.15 | 24,300 | — | — | — | — | — |
| 2023-04-12 | $141.32 | $142.71 | $141.00 | $141.33 | 34,300 | — | — | — | — | — |
| 2023-04-11 | $140.90 | $141.09 | $139.88 | $140.02 | 45,500 | — | — | — | — | — |
| 2023-04-10 | $138.56 | $140.90 | $138.52 | $140.43 | 56,800 | — | — | — | — | — |
| 2023-04-06 | $137.12 | $140.26 | $137.12 | $140.00 | 34,800 | — | — | — | — | — |
| 2023-04-05 | $140.24 | $140.40 | $137.42 | $138.47 | 33,400 | — | — | — | — | — |
| 2023-04-04 | $141.36 | $141.98 | $139.97 | $140.47 | 39,500 | — | — | — | — | — |
| 2023-04-03 | $140.03 | $141.28 | $139.57 | $140.58 | 40,500 | — | — | — | — | — |
| 2023-03-31 | $139.99 | $141.51 | $139.99 | $140.99 | 73,400 | — | — | — | — | — |
| 2023-03-30 | $137.50 | $138.80 | $137.50 | $138.73 | 51,800 | — | — | — | $0.23 | — |
| 2023-03-29 | $137.16 | $137.36 | $135.67 | $137.30 | 24,700 | — | — | — | — | — |
| 2023-03-28 | $135.77 | $136.07 | $135.00 | $135.43 | 26,700 | — | — | — | — | — |
| 2023-03-27 | $134.29 | $136.39 | $133.87 | $136.02 | 20,000 | — | — | — | — | — |
| 2023-03-24 | $133.02 | $134.51 | $131.75 | $134.11 | 24,800 | — | — | — | — | — |
| 2023-03-23 | $135.23 | $138.05 | $133.75 | $133.94 | 75,700 | — | — | — | — | — |
| 2023-03-22 | $134.49 | $136.79 | $134.18 | $134.18 | 40,900 | — | — | — | — | — |
| 2023-03-21 | $137.63 | $138.26 | $134.92 | $135.70 | 44,800 | — | — | — | — | — |
| 2023-03-20 | $134.74 | $136.69 | $134.70 | $136.60 | 28,000 | — | — | — | — | — |
| 2023-03-17 | $135.31 | $135.92 | $134.03 | $135.32 | 37,500 | — | — | — | — | — |
| 2023-03-16 | $132.15 | $136.28 | $132.10 | $136.28 | 56,600 | — | — | — | — | — |
| 2023-03-15 | $134.09 | $134.59 | $132.03 | $133.20 | 58,100 | — | — | — | — | — |
| 2023-03-14 | $137.56 | $138.94 | $134.22 | $136.33 | 56,100 | — | — | — | — | — |
| 2023-03-13 | $132.26 | $135.44 | $132.03 | $134.82 | 70,500 | — | — | — | — | — |
| 2023-03-10 | $135.43 | $135.43 | $131.97 | $133.29 | 52,000 | — | — | — | — | — |
| 2023-03-09 | $137.59 | $138.03 | $135.39 | $135.73 | 19,400 | — | — | — | — | — |
| 2023-03-08 | $135.66 | $138.24 | $135.66 | $137.27 | 35,200 | — | — | — | — | — |
| 2023-03-07 | $136.81 | $137.32 | $135.84 | $136.29 | 29,200 | — | — | — | — | — |
| 2023-03-06 | $137.72 | $138.40 | $136.30 | $137.06 | 41,000 | — | — | — | — | — |
| 2023-03-03 | $136.43 | $138.17 | $135.60 | $137.99 | 42,200 | — | — | — | — | — |
| 2023-03-02 | $134.51 | $135.62 | $134.11 | $135.49 | 50,600 | — | — | — | — | — |
| 2023-03-01 | $136.57 | $137.64 | $135.54 | $136.47 | 25,000 | — | — | — | — | — |
| 2023-02-28 | $138.00 | $138.07 | $136.33 | $137.23 | 188,200 | — | — | — | — | — |
| 2023-02-27 | $137.54 | $138.29 | $136.71 | $137.88 | 27,300 | — | — | — | — | — |
| 2023-02-24 | $136.15 | $136.50 | $134.65 | $136.29 | 34,200 | — | — | — | — | — |
| 2023-02-23 | $138.97 | $139.25 | $137.20 | $138.89 | 34,600 | — | — | — | — | — |
| 2023-02-22 | $139.11 | $139.24 | $137.52 | $137.97 | 36,100 | — | — | — | — | — |
| 2023-02-21 | $139.88 | $140.29 | $138.43 | $138.61 | 43,400 | — | — | — | — | — |
| 2023-02-17 | $141.94 | $142.20 | $139.91 | $141.90 | 56,100 | — | — | — | — | — |
| 2023-02-16 | $141.61 | $142.80 | $140.47 | $142.00 | 41,000 | — | — | — | — | — |
| 2023-02-15 | $144.65 | $144.82 | $142.51 | $143.92 | 104,700 | — | — | — | — | — |
| 2023-02-14 | $143.58 | $146.18 | $141.87 | $146.13 | 60,500 | — | — | — | — | — |
| 2023-02-13 | $143.26 | $143.62 | $141.74 | $143.16 | 25,900 | — | — | — | — | — |
| 2023-02-10 | $142.20 | $143.22 | $140.73 | $142.96 | 47,100 | — | — | — | — | — |
| 2023-02-09 | $143.05 | $144.71 | $141.88 | $141.94 | 95,200 | — | — | — | — | — |
| 2023-02-08 | $143.00 | $146.88 | $141.89 | $142.20 | 37,300 | — | — | — | — | — |
| 2023-02-07 | $143.96 | $144.89 | $141.01 | $143.26 | 48,600 | — | — | — | — | — |
| 2023-02-06 | $143.08 | $143.38 | $141.51 | $142.16 | 51,700 | — | — | — | — | — |
| 2023-02-03 | $146.17 | $148.70 | $144.37 | $145.14 | 62,000 | — | — | — | — | — |
| 2023-02-02 | $145.34 | $147.93 | $145.06 | $147.93 | 58,100 | — | — | — | — | — |
| 2023-02-01 | $142.39 | $144.36 | $139.66 | $144.25 | 52,200 | — | — | — | — | — |
| 2023-01-31 | $139.51 | $143.16 | $139.51 | $142.90 | 49,200 | — | — | — | — | — |
| 2023-01-30 | $142.16 | $143.99 | $138.81 | $138.90 | 61,600 | — | — | — | — | — |
| 2023-01-27 | $141.33 | $143.76 | $141.00 | $142.94 | 26,400 | — | — | — | — | — |
| 2023-01-26 | $143.11 | $143.87 | $140.87 | $141.30 | 47,300 | — | — | — | — | — |
| 2023-01-25 | $139.00 | $142.96 | $138.21 | $142.89 | 43,400 | — | — | — | — | — |
| 2023-01-24 | $140.84 | $141.35 | $139.76 | $140.72 | 20,400 | — | — | — | — | — |
| 2023-01-23 | $137.09 | $140.65 | $136.81 | $140.37 | 30,000 | — | — | — | — | — |
| 2023-01-20 | $135.25 | $138.05 | $134.42 | $137.83 | 31,300 | — | — | — | — | — |
| 2023-01-19 | $137.68 | $139.44 | $135.07 | $135.08 | 57,000 | — | — | — | — | — |
| 2023-01-18 | $140.13 | $141.30 | $138.71 | $138.94 | 33,900 | — | — | — | — | — |
| 2023-01-17 | $140.28 | $140.42 | $138.30 | $138.76 | 42,600 | — | — | — | — | — |
| 2023-01-13 | $137.24 | $140.59 | $136.64 | $139.64 | 27,700 | — | — | — | — | — |
| 2023-01-12 | $136.48 | $138.48 | $136.47 | $138.14 | 26,600 | — | — | — | — | — |
| 2023-01-11 | $134.41 | $136.38 | $134.41 | $136.06 | 26,900 | — | — | — | — | — |
| 2023-01-10 | $130.78 | $133.73 | $130.15 | $133.43 | 54,100 | — | — | — | — | — |
| 2023-01-09 | $128.52 | $131.83 | $128.20 | $130.51 | 47,700 | — | — | — | — | — |
| 2023-01-06 | $124.02 | $127.92 | $122.68 | $127.77 | 34,500 | — | — | — | — | — |
| 2023-01-05 | $125.00 | $125.00 | $122.85 | $123.35 | 26,200 | — | — | — | — | — |
| 2023-01-04 | $124.59 | $127.19 | $124.59 | $127.11 | 37,700 | — | — | — | — | — |
| 2023-01-03 | $124.28 | $124.80 | $121.94 | $123.13 | 33,600 | — | — | — | — | — |
| 2022-12-30 | $123.41 | $123.48 | $121.77 | $122.55 | 24,000 | — | — | — | — | — |
| 2022-12-29 | $122.64 | $124.02 | $122.64 | $123.78 | 31,900 | — | — | — | $0.20 | — |
| 2022-12-28 | $124.48 | $124.48 | $120.30 | $121.06 | 52,400 | — | — | — | — | — |
| 2022-12-27 | $122.96 | $123.73 | $121.56 | $122.54 | 38,100 | — | — | — | — | — |
| 2022-12-23 | $122.10 | $122.71 | $120.20 | $122.53 | 44,400 | — | — | — | — | — |
| 2022-12-22 | $123.19 | $123.19 | $120.41 | $121.82 | 40,400 | — | — | — | — | — |
| 2022-12-21 | $120.54 | $125.61 | $120.46 | $124.89 | 56,500 | — | — | — | — | — |
| 2022-12-20 | $120.05 | $120.05 | $118.11 | $119.51 | 40,400 | — | — | — | — | — |
| 2022-12-19 | $121.48 | $121.78 | $120.11 | $120.26 | 58,000 | — | — | — | — | — |
| 2022-12-16 | $120.88 | $122.59 | $120.28 | $121.42 | 107,900 | — | — | — | — | — |
| 2022-12-15 | $122.62 | $122.99 | $120.32 | $121.37 | 83,200 | — | — | — | — | — |
| 2022-12-14 | $125.87 | $126.31 | $123.31 | $123.95 | 40,500 | — | — | — | — | — |
| 2022-12-13 | $127.97 | $128.54 | $124.90 | $126.07 | 76,100 | — | — | — | — | — |
| 2022-12-12 | $124.38 | $125.09 | $123.36 | $124.00 | 73,000 | — | — | — | — | — |
| 2022-12-09 | $122.65 | $124.97 | $122.65 | $123.59 | 80,300 | — | — | — | — | — |
| 2022-12-08 | $122.85 | $125.17 | $121.56 | $123.73 | 100,800 | — | — | — | — | — |
| 2022-12-07 | $120.80 | $122.71 | $120.62 | $121.75 | 97,100 | — | — | — | — | — |
| 2022-12-06 | $125.39 | $125.39 | $120.50 | $120.83 | 110,700 | — | — | — | — | — |
| 2022-12-05 | $129.63 | $129.63 | $124.91 | $125.14 | 41,200 | — | — | — | — | — |
| 2022-12-02 | $130.48 | $131.95 | $129.62 | $129.85 | 54,500 | — | — | — | — | — |
| 2022-12-01 | $129.46 | $131.84 | $129.31 | $131.70 | 108,600 | — | — | — | — | — |
| 2022-11-30 | $125.82 | $129.45 | $125.82 | $129.37 | 70,700 | — | — | — | — | — |
| 2022-11-29 | $123.79 | $125.90 | $123.79 | $124.98 | 35,400 | — | — | — | — | — |
| 2022-11-28 | $126.45 | $128.40 | $125.40 | $125.46 | 57,200 | — | — | — | — | — |
| 2022-11-25 | $127.22 | $128.27 | $127.07 | $127.77 | 36,300 | — | — | — | — | — |
| 2022-11-23 | $126.03 | $126.78 | $125.68 | $126.61 | 163,600 | — | — | — | — | — |
| 2022-11-22 | $125.82 | $126.85 | $124.25 | $126.13 | 61,600 | — | — | — | — | — |
| 2022-11-21 | $123.79 | $126.93 | $123.03 | $124.92 | 78,200 | — | — | — | — | — |
| 2022-11-18 | $123.91 | $124.87 | $122.91 | $123.99 | 96,000 | — | — | — | — | — |
| 2022-11-17 | $122.26 | $123.71 | $121.72 | $122.93 | 77,500 | — | — | — | — | — |
| 2022-11-16 | $124.94 | $125.82 | $123.51 | $124.06 | 69,300 | — | — | — | — | — |
| 2022-11-15 | $129.28 | $130.02 | $126.22 | $126.53 | 42,500 | — | — | — | — | — |
| 2022-11-14 | $129.75 | $130.41 | $125.89 | $126.47 | 79,300 | — | — | — | — | — |
| 2022-11-11 | $128.22 | $130.11 | $127.49 | $129.95 | 120,700 | — | — | — | — | — |
| 2022-11-10 | $123.88 | $130.77 | $123.88 | $127.75 | 118,600 | — | — | — | — | — |
| 2022-11-09 | $121.89 | $122.69 | $119.60 | $119.63 | 56,400 | — | — | — | — | — |
| 2022-11-08 | $120.00 | $122.82 | $119.31 | $122.31 | 131,200 | — | — | — | — | — |
| 2022-11-07 | $119.13 | $120.39 | $118.71 | $120.07 | 48,600 | — | — | — | — | — |
| 2022-11-04 | $122.40 | $123.56 | $119.76 | $119.91 | 54,300 | — | — | — | — | — |
| 2022-11-03 | $119.49 | $122.27 | $118.14 | $120.51 | 37,600 | — | — | — | — | — |
| 2022-11-02 | $125.81 | $126.02 | $120.93 | $121.06 | 47,300 | — | — | — | — | — |
| 2022-11-01 | $126.28 | $127.05 | $124.76 | $125.52 | 79,400 | — | — | — | — | — |
| 2022-10-31 | $125.17 | $126.08 | $123.71 | $125.01 | 34,200 | — | — | — | — | — |
| 2022-10-28 | $123.53 | $126.76 | $123.42 | $126.25 | 31,900 | — | — | — | — | — |
| 2022-10-27 | $128.75 | $129.48 | $124.03 | $124.19 | 92,700 | — | — | — | — | — |
| 2022-10-26 | $127.56 | $128.87 | $125.56 | $128.34 | 80,600 | — | — | — | — | — |
| 2022-10-25 | $126.94 | $129.04 | $126.88 | $128.37 | 67,700 | — | — | — | — | — |
| 2022-10-24 | $122.69 | $125.23 | $121.57 | $125.17 | 33,900 | — | — | — | — | — |
| 2022-10-21 | $119.90 | $123.09 | $118.19 | $122.86 | 42,300 | — | — | — | — | — |
| 2022-10-20 | $118.88 | $120.69 | $118.88 | $120.31 | 52,600 | — | — | — | — | — |
| 2022-10-19 | $123.44 | $123.44 | $118.18 | $118.81 | 34,800 | — | — | — | — | — |
| 2022-10-18 | $123.95 | $125.05 | $122.36 | $123.88 | 43,900 | — | — | — | — | — |
| 2022-10-17 | $121.93 | $123.95 | $121.28 | $121.64 | 49,000 | — | — | — | — | — |
| 2022-10-14 | $120.44 | $121.59 | $117.94 | $118.58 | 33,200 | — | — | — | — | — |
| 2022-10-13 | $116.87 | $120.93 | $114.80 | $120.29 | 49,300 | — | — | — | — | — |
| 2022-10-12 | $118.33 | $119.94 | $118.17 | $119.28 | 36,600 | — | — | — | — | — |
| 2022-10-11 | $120.83 | $121.20 | $118.40 | $118.85 | 56,400 | — | — | — | — | — |
| 2022-10-10 | $121.91 | $122.67 | $121.16 | $122.22 | 16,500 | — | — | — | — | — |
| 2022-10-07 | $128.70 | $128.70 | $120.96 | $121.49 | 74,900 | — | — | — | — | — |
| 2022-10-06 | $126.47 | $131.17 | $124.04 | $130.66 | 383,300 | — | — | — | — | — |
| 2022-10-05 | $127.66 | $128.09 | $125.20 | $126.92 | 68,200 | — | — | — | — | — |
| 2022-10-04 | $121.52 | $129.32 | $121.52 | $128.99 | 81,600 | — | — | — | — | — |
| 2022-10-03 | $120.09 | $120.74 | $117.34 | $119.82 | 56,400 | — | — | — | — | — |
| 2022-09-30 | $118.27 | $121.21 | $118.03 | $119.01 | 107,600 | — | — | — | — | — |
| 2022-09-29 | $117.88 | $119.31 | $115.47 | $117.99 | 133,900 | — | — | — | — | — |
| 2022-09-28 | $119.26 | $120.08 | $118.06 | $119.67 | 73,800 | — | — | — | $0.20 | — |
| 2022-09-27 | $117.82 | $120.04 | $117.45 | $118.73 | 113,900 | — | — | — | — | — |
| 2022-09-26 | $114.64 | $116.55 | $114.11 | $115.96 | 167,300 | — | — | — | — | — |
| 2022-09-23 | $114.73 | $114.97 | $112.44 | $114.64 | 69,500 | — | — | — | — | — |
| 2022-09-22 | $117.33 | $117.34 | $115.33 | $115.95 | 48,000 | — | — | — | — | — |
| 2022-09-21 | $116.82 | $121.05 | $115.85 | $118.95 | 81,200 | — | — | — | — | — |
| 2022-09-20 | $118.84 | $118.84 | $116.80 | $116.80 | 88,600 | — | — | — | — | — |
| 2022-09-19 | $119.99 | $120.78 | $119.68 | $120.61 | 36,500 | — | — | — | — | — |
| 2022-09-16 | $121.90 | $121.91 | $120.24 | $120.74 | 57,100 | — | — | — | — | — |
| 2022-09-15 | $123.94 | $126.73 | $123.13 | $123.68 | 61,700 | — | — | — | — | — |
| 2022-09-14 | $125.92 | $125.96 | $124.48 | $125.07 | 30,200 | — | — | — | — | — |
| 2022-09-13 | $127.84 | $128.67 | $125.94 | $126.49 | 55,900 | — | — | — | — | — |
| 2022-09-12 | $129.88 | $131.09 | $129.37 | $130.97 | 25,900 | — | — | — | — | — |
| 2022-09-09 | $127.94 | $129.71 | $127.85 | $129.71 | 32,200 | — | — | — | — | — |
| 2022-09-08 | $123.08 | $126.38 | $121.74 | $126.30 | 35,000 | — | — | — | — | — |
| 2022-09-07 | $120.00 | $123.22 | $120.00 | $123.16 | 53,900 | — | — | — | — | — |
| 2022-09-06 | $121.28 | $121.62 | $119.71 | $120.30 | 77,400 | — | — | — | — | — |
| 2022-09-02 | $121.41 | $123.11 | $120.13 | $120.61 | 44,800 | — | — | — | — | — |
| 2022-09-01 | $125.05 | $125.05 | $120.64 | $121.81 | 76,400 | — | — | — | — | — |
| 2022-08-31 | $124.19 | $126.70 | $124.19 | $125.07 | 82,000 | — | — | — | — | — |
| 2022-08-30 | $125.57 | $126.42 | $124.00 | $124.09 | 40,200 | — | — | — | — | — |
| 2022-08-29 | $127.62 | $129.26 | $125.72 | $125.93 | 31,100 | — | — | — | — | — |
| 2022-08-26 | $132.78 | $132.78 | $127.99 | $128.21 | 61,000 | — | — | — | — | — |
| 2022-08-25 | $132.63 | $133.75 | $132.29 | $133.00 | 36,200 | — | — | — | — | — |
| 2022-08-24 | $133.24 | $135.28 | $132.50 | $132.60 | 37,200 | — | — | — | — | — |
| 2022-08-23 | $132.00 | $133.07 | $131.35 | $132.01 | 36,300 | — | — | — | — | — |
| 2022-08-22 | $132.40 | $133.51 | $131.26 | $131.73 | 68,400 | — | — | — | — | — |
| 2022-08-19 | $135.58 | $136.73 | $133.00 | $134.13 | 55,600 | — | — | — | — | — |
| 2022-08-18 | $136.08 | $137.46 | $135.54 | $136.42 | 29,500 | — | — | — | — | — |
| 2022-08-17 | $137.94 | $137.94 | $135.81 | $136.00 | 33,200 | — | — | — | — | — |
| 2022-08-16 | $138.13 | $139.02 | $136.96 | $138.65 | 45,700 | — | — | — | — | — |
| 2022-08-15 | $139.22 | $139.76 | $136.75 | $138.24 | 33,700 | — | — | — | — | — |
| 2022-08-12 | $135.83 | $139.85 | $135.83 | $139.33 | 45,900 | — | — | — | — | — |
| 2022-08-11 | $134.98 | $135.94 | $134.01 | $134.81 | 27,100 | — | — | — | — | — |
| 2022-08-10 | $130.65 | $134.58 | $130.65 | $134.58 | 27,000 | — | — | — | — | — |
| 2022-08-09 | $131.54 | $131.60 | $128.35 | $128.71 | 44,700 | — | — | — | — | — |
| 2022-08-08 | $132.82 | $135.06 | $132.32 | $132.48 | 38,600 | — | — | — | — | — |
| 2022-08-05 | $130.42 | $131.80 | $129.54 | $131.57 | 46,100 | — | — | — | — | — |
| 2022-08-04 | $131.55 | $132.59 | $131.02 | $132.16 | 29,300 | — | — | — | — | — |
| 2022-08-03 | $135.12 | $135.12 | $131.95 | $132.07 | 36,400 | — | — | — | — | — |
| 2022-08-02 | $134.00 | $134.27 | $131.70 | $133.88 | 132,200 | — | — | — | — | — |
| 2022-08-01 | $133.67 | $135.38 | $132.48 | $134.01 | 35,900 | — | — | — | — | — |
| 2022-07-29 | $131.85 | $134.58 | $131.73 | $133.84 | 60,100 | — | — | — | — | — |
| 2022-07-28 | $130.94 | $132.73 | $129.03 | $131.85 | 41,700 | — | — | — | — | — |
| 2022-07-27 | $129.97 | $132.21 | $127.31 | $131.61 | 78,000 | — | — | — | — | — |
| 2022-07-26 | $132.05 | $132.05 | $128.84 | $129.66 | 63,500 | — | — | — | — | — |
| 2022-07-25 | $132.10 | $132.88 | $131.13 | $132.42 | 48,400 | — | — | — | — | — |
| 2022-07-22 | $134.55 | $135.59 | $131.13 | $131.90 | 38,300 | — | — | — | — | — |
| 2022-07-21 | $133.09 | $134.43 | $131.38 | $134.23 | 57,100 | — | — | — | — | — |
| 2022-07-20 | $130.14 | $133.20 | $130.12 | $132.82 | 48,400 | — | — | — | — | — |
| 2022-07-19 | $127.67 | $129.92 | $127.05 | $129.92 | 38,300 | — | — | — | — | — |
| 2022-07-18 | $126.64 | $128.06 | $125.60 | $126.88 | 38,400 | — | — | — | — | — |
| 2022-07-15 | $125.72 | $127.56 | $122.82 | $125.08 | 105,700 | — | — | — | — | — |
| 2022-07-14 | $127.66 | $128.58 | $124.68 | $125.11 | 135,100 | — | — | — | — | — |
| 2022-07-13 | $128.42 | $128.83 | $126.61 | $128.57 | 120,000 | — | — | — | — | — |
| 2022-07-12 | $126.28 | $130.02 | $126.28 | $129.48 | 60,800 | — | — | — | — | — |
| 2022-07-11 | $127.75 | $129.23 | $126.17 | $126.79 | 119,600 | — | — | — | — | — |
| 2022-07-08 | $126.63 | $128.79 | $125.98 | $128.57 | 44,000 | — | — | — | — | — |
| 2022-07-07 | $125.27 | $127.54 | $124.07 | $127.18 | 75,700 | — | — | — | — | — |
| 2022-07-06 | $124.97 | $126.09 | $123.75 | $124.12 | 67,400 | — | — | — | — | — |
| 2022-07-05 | $120.69 | $125.02 | $119.93 | $125.02 | 57,900 | — | — | — | — | — |
| 2022-07-01 | $122.23 | $127.69 | $121.34 | $122.91 | 24,300 | — | — | — | — | — |
| 2022-06-30 | $118.67 | $122.46 | $116.99 | $121.20 | 62,800 | — | — | — | — | — |
| 2022-06-29 | $132.92 | $132.92 | $117.45 | $120.13 | 96,800 | — | — | — | $0.20 | — |
| 2022-06-28 | $120.84 | $121.57 | $119.16 | $119.54 | 36,000 | — | — | — | — | — |
| 2022-06-27 | $124.29 | $124.29 | $119.96 | $120.18 | 38,100 | — | — | — | — | — |
| 2022-06-24 | $121.08 | $123.70 | $120.66 | $123.58 | 79,900 | — | — | — | — | — |
| 2022-06-23 | $117.10 | $119.92 | $117.01 | $119.69 | 54,700 | — | — | — | — | — |
| 2022-06-22 | $116.11 | $118.63 | $115.62 | $117.10 | 64,500 | — | — | — | — | — |
| 2022-06-21 | $116.16 | $117.75 | $116.07 | $116.54 | 35,600 | — | — | — | — | — |
| 2022-06-17 | $113.56 | $117.21 | $113.39 | $115.10 | 79,200 | — | — | — | — | — |
| 2022-06-16 | $117.12 | $117.12 | $112.64 | $112.76 | 88,000 | — | — | — | — | — |
| 2022-06-15 | $118.47 | $121.39 | $118.04 | $120.10 | 65,700 | — | — | — | — | — |
| 2022-06-14 | $118.28 | $119.46 | $116.72 | $118.09 | 57,000 | — | — | — | — | — |
| 2022-06-13 | $119.09 | $119.63 | $117.10 | $118.54 | 91,400 | — | — | — | — | — |
| 2022-06-10 | $125.14 | $125.14 | $120.90 | $120.90 | 47,600 | — | — | — | — | — |
| 2022-06-09 | $127.16 | $128.52 | $126.02 | $126.20 | 112,500 | — | — | — | — | — |
| 2022-06-08 | $126.81 | $128.84 | $126.60 | $128.38 | 84,800 | — | — | — | — | — |
| 2022-06-07 | $124.94 | $127.61 | $124.77 | $126.82 | 27,300 | — | — | — | — | — |
| 2022-06-06 | $126.30 | $127.49 | $125.27 | $125.65 | 25,900 | — | — | — | — | — |
| 2022-06-03 | $126.96 | $126.96 | $122.86 | $124.66 | 40,000 | — | — | — | — | — |
| 2022-06-02 | $124.28 | $127.63 | $124.12 | $127.45 | 41,300 | — | — | — | — | — |
| 2022-06-01 | $128.13 | $128.13 | $123.78 | $124.33 | 29,200 | — | — | — | — | — |
| 2022-05-31 | $124.81 | $128.28 | $124.27 | $128.13 | 80,300 | — | — | — | — | — |
| 2022-05-27 | $121.66 | $125.95 | $121.44 | $125.95 | 61,000 | — | — | — | — | — |
| 2022-05-26 | $118.51 | $121.23 | $118.51 | $120.45 | 27,200 | — | — | — | — | — |
| 2022-05-25 | $116.35 | $119.35 | $116.35 | $117.59 | 29,800 | — | — | — | — | — |
| 2022-05-24 | $120.24 | $121.27 | $117.57 | $117.73 | 34,700 | — | — | — | — | — |
| 2022-05-23 | $121.04 | $122.21 | $120.00 | $121.76 | 21,400 | — | — | — | — | — |
| 2022-05-20 | $121.58 | $121.59 | $118.84 | $120.67 | 46,200 | — | — | — | — | — |
| 2022-05-19 | $119.30 | $121.87 | $118.99 | $120.17 | 52,400 | — | — | — | — | — |
| 2022-05-18 | $125.51 | $125.51 | $119.32 | $119.68 | 49,100 | — | — | — | — | — |
| 2022-05-17 | $126.43 | $126.88 | $124.34 | $125.74 | 52,800 | — | — | — | — | — |
| 2022-05-16 | $123.67 | $125.08 | $121.48 | $124.56 | 42,500 | — | — | — | — | — |
| 2022-05-13 | $118.54 | $124.46 | $117.67 | $123.67 | 91,800 | — | — | — | — | — |
| 2022-05-12 | $115.33 | $119.80 | $115.33 | $116.75 | 142,900 | — | — | — | — | — |
| 2022-05-11 | $117.82 | $119.66 | $115.66 | $116.80 | 103,900 | — | — | — | — | — |
| 2022-05-10 | $122.02 | $122.02 | $116.13 | $118.33 | 124,400 | — | — | — | — | — |
| 2022-05-09 | $120.38 | $122.33 | $118.86 | $119.64 | 113,800 | — | — | — | — | — |
| 2022-05-06 | $119.02 | $122.83 | $118.54 | $121.90 | 103,300 | — | — | — | — | — |
| 2022-05-05 | $121.96 | $121.96 | $118.89 | $120.58 | 84,200 | — | — | — | — | — |
| 2022-05-04 | $121.89 | $124.42 | $119.81 | $124.42 | 50,700 | — | — | — | — | — |
| 2022-05-03 | $123.10 | $123.94 | $121.61 | $121.96 | 50,600 | — | — | — | — | — |
| 2022-05-02 | $123.96 | $124.87 | $121.48 | $123.38 | 53,800 | — | — | — | — | — |
| 2022-04-29 | $127.60 | $129.84 | $124.46 | $124.89 | 89,700 | — | — | — | — | — |
| 2022-04-28 | $124.65 | $129.81 | $122.58 | $128.62 | 285,700 | — | — | — | — | — |
| 2022-04-27 | $121.70 | $126.85 | $121.51 | $124.13 | 183,100 | — | — | — | — | — |
| 2022-04-26 | $129.57 | $129.57 | $124.17 | $124.40 | 93,700 | — | — | — | — | — |
| 2022-04-25 | $130.64 | $131.27 | $128.17 | $130.95 | 53,900 | — | — | — | — | — |
| 2022-04-22 | $133.76 | $134.04 | $130.43 | $131.31 | 57,000 | — | — | — | — | — |
| 2022-04-21 | $137.93 | $137.94 | $134.50 | $134.95 | 70,700 | — | — | — | — | — |
| 2022-04-20 | $138.01 | $139.73 | $136.71 | $137.42 | 44,700 | — | — | — | — | — |
| 2022-04-19 | $132.90 | $137.51 | $132.90 | $136.79 | 42,100 | — | — | — | — | — |
| 2022-04-18 | $135.87 | $135.87 | $131.92 | $133.03 | 33,300 | — | — | — | — | — |
| 2022-04-14 | $137.44 | $137.82 | $135.65 | $135.94 | 40,800 | — | — | — | — | — |
| 2022-04-13 | $136.24 | $138.40 | $135.88 | $137.84 | 47,700 | — | — | — | — | — |
| 2022-04-12 | $140.20 | $141.75 | $135.78 | $135.89 | 54,200 | — | — | — | — | — |
| 2022-04-11 | $138.23 | $139.83 | $137.30 | $139.09 | 52,300 | — | — | — | — | — |
| 2022-04-08 | $143.10 | $143.12 | $139.70 | $139.78 | 191,500 | — | — | — | — | — |
| 2022-04-07 | $141.95 | $144.29 | $140.82 | $143.86 | 75,900 | — | — | — | — | — |
| 2022-04-06 | $141.61 | $142.33 | $140.62 | $142.14 | 42,300 | — | — | — | — | — |
| 2022-04-05 | $144.85 | $145.71 | $142.88 | $143.63 | 28,800 | — | — | — | — | — |
| 2022-04-04 | $144.70 | $146.55 | $144.70 | $145.32 | 39,100 | — | — | — | — | — |
| 2022-04-01 | $145.16 | $146.02 | $143.21 | $144.12 | 39,400 | — | — | — | — | — |
| 2022-03-31 | $145.80 | $148.09 | $144.61 | $144.88 | 36,400 | — | — | — | — | — |
| 2022-03-30 | $146.50 | $147.00 | $144.53 | $145.28 | 42,200 | — | — | — | $0.20 | — |
| 2022-03-29 | $144.06 | $148.31 | $144.06 | $147.89 | 57,800 | — | — | — | — | — |
| 2022-03-28 | $141.47 | $144.13 | $140.82 | $142.57 | 50,400 | — | — | — | — | — |
| 2022-03-25 | $141.83 | $142.22 | $139.66 | $142.11 | 69,500 | — | — | — | — | — |
| 2022-03-24 | $144.14 | $144.14 | $141.20 | $142.10 | 68,400 | — | — | — | — | — |
| 2022-03-23 | $143.26 | $144.75 | $141.00 | $144.49 | 73,100 | — | — | — | — | — |
| 2022-03-22 | $143.19 | $145.13 | $143.08 | $143.74 | 49,100 | — | — | — | — | — |
| 2022-03-21 | $142.93 | $143.15 | $138.56 | $142.11 | 80,800 | — | — | — | — | — |
| 2022-03-18 | $140.98 | $143.61 | $140.75 | $142.72 | 159,500 | — | — | — | — | — |
| 2022-03-17 | $140.50 | $141.79 | $139.88 | $141.45 | 54,900 | — | — | — | — | — |
| 2022-03-16 | $133.63 | $140.79 | $133.41 | $140.79 | 72,800 | — | — | — | — | — |
| 2022-03-15 | $133.92 | $135.01 | $130.56 | $131.91 | 55,400 | — | — | — | — | — |
| 2022-03-14 | $134.10 | $136.94 | $133.26 | $134.19 | 159,500 | — | — | — | — | — |
| 2022-03-11 | $133.39 | $134.53 | $132.02 | $134.05 | 103,200 | — | — | — | — | — |
| 2022-03-10 | $133.75 | $134.97 | $130.90 | $133.33 | 109,700 | — | — | — | — | — |
| 2022-03-09 | $137.02 | $138.19 | $135.08 | $135.42 | 122,400 | — | — | — | — | — |
| 2022-03-08 | $133.68 | $136.42 | $132.42 | $133.84 | 121,800 | — | — | — | — | — |
| 2022-03-07 | $141.17 | $141.17 | $133.73 | $133.80 | 72,800 | — | — | — | — | — |
| 2022-03-04 | $140.34 | $142.51 | $139.87 | $141.13 | 59,800 | — | — | — | — | — |
| 2022-03-03 | $143.65 | $143.88 | $140.21 | $141.65 | 44,600 | — | — | — | — | — |
| 2022-03-02 | $142.07 | $144.39 | $140.00 | $143.47 | 50,800 | — | — | — | — | — |
| 2022-03-01 | $142.27 | $143.68 | $140.14 | $142.11 | 114,900 | — | — | — | — | — |
| 2022-02-28 | $143.85 | $144.18 | $140.37 | $142.27 | 126,100 | — | — | — | — | — |
| 2022-02-25 | $144.46 | $145.03 | $140.26 | $145.00 | 111,400 | — | — | — | — | — |
| 2022-02-24 | $134.80 | $145.15 | $134.35 | $144.38 | 187,400 | — | — | — | — | — |
| 2022-02-23 | $138.37 | $140.94 | $137.69 | $137.91 | 113,900 | — | — | — | — | — |
| 2022-02-22 | $138.00 | $138.80 | $135.72 | $136.89 | 95,400 | — | — | — | — | — |
| 2022-02-18 | $140.23 | $141.05 | $136.34 | $138.07 | 66,000 | — | — | — | — | — |
| 2022-02-17 | $148.06 | $148.08 | $140.67 | $140.96 | 120,700 | — | — | — | — | — |
| 2022-02-16 | $151.07 | $151.07 | $147.88 | $149.36 | 82,000 | — | — | — | — | — |
| 2022-02-15 | $153.79 | $153.79 | $148.77 | $151.24 | 265,600 | — | — | — | — | — |
| 2022-02-14 | $152.48 | $153.13 | $149.54 | $151.69 | 95,600 | — | — | — | — | — |
| 2022-02-11 | $157.81 | $158.07 | $151.41 | $152.28 | 84,200 | — | — | — | — | — |
| 2022-02-10 | $158.90 | $160.43 | $156.44 | $156.99 | 56,600 | — | — | — | — | — |
| 2022-02-09 | $159.60 | $162.00 | $159.60 | $161.21 | 51,900 | — | — | — | — | — |
| 2022-02-08 | $155.69 | $159.33 | $155.60 | $158.96 | 105,900 | — | — | — | — | — |
| 2022-02-07 | $157.09 | $157.39 | $154.61 | $155.65 | 69,700 | — | — | — | — | — |
| 2022-02-04 | $154.31 | $157.39 | $154.04 | $156.13 | 75,600 | — | — | — | — | — |
| 2022-02-03 | $158.01 | $158.88 | $155.23 | $155.55 | 107,800 | — | — | — | — | — |
| 2022-02-02 | $159.97 | $160.68 | $158.79 | $160.48 | 86,700 | — | — | — | — | — |
| 2022-02-01 | $160.29 | $160.46 | $156.93 | $158.98 | 72,300 | — | — | — | — | — |
| 2022-01-31 | $154.74 | $159.73 | $154.00 | $159.38 | 161,100 | — | — | — | — | — |
| 2022-01-28 | $153.16 | $154.49 | $150.86 | $154.34 | 98,300 | — | — | — | — | — |
| 2022-01-27 | $160.19 | $160.19 | $153.01 | $153.50 | 139,200 | — | — | — | — | — |
| 2022-01-26 | $159.35 | $163.61 | $158.15 | $158.62 | 154,000 | — | — | — | — | — |
| 2022-01-25 | $153.86 | $159.03 | $153.20 | $157.28 | 208,000 | — | — | — | — | — |
| 2022-01-24 | $153.30 | $157.63 | $150.16 | $156.87 | 156,600 | — | — | — | — | — |
| 2022-01-21 | $158.92 | $159.52 | $154.81 | $155.09 | 54,100 | — | — | — | — | — |
| 2022-01-20 | $162.25 | $164.50 | $159.35 | $159.47 | 81,000 | — | — | — | — | — |
| 2022-01-19 | $163.41 | $166.65 | $161.71 | $161.72 | 94,200 | — | — | — | — | — |
| 2022-01-18 | $162.79 | $165.35 | $162.34 | $162.64 | 77,600 | — | — | — | — | — |
| 2022-01-14 | $168.22 | $169.18 | $163.85 | $165.44 | 83,900 | — | — | — | — | — |
| 2022-01-13 | $174.59 | $174.66 | $169.91 | $170.24 | 87,900 | — | — | — | — | — |
| 2022-01-12 | $173.30 | $175.72 | $173.00 | $173.33 | 85,800 | — | — | — | — | — |
| 2022-01-11 | $172.99 | $174.12 | $170.84 | $172.91 | 80,000 | — | — | — | — | — |
| 2022-01-10 | $174.07 | $174.07 | $168.68 | $172.35 | 65,300 | — | — | — | — | — |
| 2022-01-07 | $180.85 | $180.85 | $174.95 | $176.08 | 52,200 | — | — | — | — | — |
| 2022-01-06 | $177.02 | $182.43 | $177.02 | $180.83 | 73,200 | — | — | — | — | — |
| 2022-01-05 | $189.43 | $189.43 | $182.01 | $182.01 | 136,800 | — | — | — | — | — |
| 2022-01-04 | $192.81 | $197.47 | $188.85 | $189.60 | 59,900 | — | — | — | — | — |
| 2022-01-03 | $198.43 | $199.07 | $192.41 | $193.28 | 26,800 | — | — | — | — | — |
| 2021-12-31 | $195.50 | $197.43 | $194.66 | $196.47 | 41,500 | — | — | — | — | — |
| 2021-12-30 | $195.67 | $197.97 | $195.44 | $196.34 | 37,700 | — | — | — | $0.18 | — |
| 2021-12-29 | $193.42 | $195.94 | $192.50 | $194.77 | 44,200 | — | — | — | — | — |
| 2021-12-28 | $195.29 | $198.29 | $192.53 | $193.02 | 23,500 | — | — | — | — | — |
| 2021-12-27 | $195.00 | $195.50 | $192.39 | $195.50 | 14,200 | — | — | — | — | — |
| 2021-12-23 | $192.89 | $193.70 | $191.68 | $192.71 | 27,100 | — | — | — | — | — |
| 2021-12-22 | $188.80 | $191.85 | $188.64 | $191.61 | 33,000 | — | — | — | — | — |
| 2021-12-21 | $183.86 | $188.00 | $183.40 | $188.00 | 56,200 | — | — | — | — | — |
| 2021-12-20 | $187.33 | $187.55 | $181.03 | $182.59 | 50,600 | — | — | — | — | — |
| 2021-12-17 | $185.06 | $191.79 | $185.06 | $189.20 | 107,000 | — | — | — | — | — |
| 2021-12-16 | $189.75 | $191.43 | $186.20 | $187.72 | 129,500 | — | — | — | — | — |
| 2021-12-15 | $188.16 | $189.73 | $186.68 | $188.80 | 107,400 | — | — | — | — | — |
| 2021-12-14 | $191.36 | $192.98 | $188.19 | $188.90 | 47,500 | — | — | — | — | — |
| 2021-12-13 | $193.54 | $194.45 | $191.43 | $192.50 | 49,700 | — | — | — | — | — |
| 2021-12-10 | $193.83 | $194.94 | $191.91 | $192.74 | 40,500 | — | — | — | — | — |
| 2021-12-09 | $194.99 | $196.45 | $193.10 | $193.17 | 29,500 | — | — | — | — | — |
| 2021-12-08 | $198.84 | $198.84 | $195.53 | $195.83 | 18,300 | — | — | — | — | — |
| 2021-12-07 | $195.68 | $199.09 | $195.51 | $197.30 | 36,100 | — | — | — | — | — |
| 2021-12-06 | $189.88 | $193.27 | $189.47 | $192.20 | 51,000 | — | — | — | — | — |
| 2021-12-03 | $196.17 | $196.26 | $189.07 | $189.46 | 31,800 | — | — | — | — | — |
| 2021-12-02 | $191.90 | $196.03 | $191.90 | $194.97 | 38,200 | — | — | — | — | — |
| 2021-12-01 | $193.76 | $197.19 | $190.64 | $190.64 | 36,100 | — | — | — | — | — |
| 2021-11-30 | $197.40 | $197.40 | $190.26 | $192.54 | 87,600 | — | — | — | — | — |
| 2021-11-29 | $196.56 | $198.44 | $194.56 | $198.42 | 42,900 | — | — | — | — | — |
| 2021-11-26 | $198.56 | $198.56 | $193.60 | $193.69 | 27,000 | — | — | — | — | — |
| 2021-11-24 | $199.49 | $201.43 | $198.22 | $200.50 | 32,400 | — | — | — | — | — |
| 2021-11-23 | $198.93 | $200.33 | $197.03 | $199.79 | 25,300 | — | — | — | — | — |
| 2021-11-22 | $196.25 | $200.40 | $195.26 | $198.93 | 43,300 | — | — | — | — | — |
| 2021-11-19 | $192.10 | $196.48 | $190.82 | $195.88 | 38,900 | — | — | — | — | — |
| 2021-11-18 | $190.99 | $192.36 | $190.35 | $191.68 | 52,000 | — | — | — | — | — |
| 2021-11-17 | $194.08 | $194.13 | $191.36 | $191.36 | 33,800 | — | — | — | — | — |
| 2021-11-16 | $196.11 | $196.11 | $192.88 | $194.65 | 85,800 | — | — | — | — | — |
| 2021-11-15 | $196.01 | $196.26 | $194.00 | $194.32 | 34,300 | — | — | — | — | — |
| 2021-11-12 | $192.22 | $196.47 | $192.22 | $196.01 | 45,400 | — | — | — | — | — |
| 2021-11-11 | $192.05 | $193.52 | $190.20 | $192.46 | 28,500 | — | — | — | — | — |
| 2021-11-10 | $196.40 | $199.00 | $190.79 | $191.72 | 36,100 | — | — | — | — | — |
| 2021-11-09 | $198.75 | $199.93 | $195.40 | $196.37 | 48,300 | — | — | — | — | — |
| 2021-11-08 | $196.84 | $200.57 | $196.84 | $198.83 | 76,700 | — | — | — | — | — |
| 2021-11-05 | $197.28 | $198.92 | $195.25 | $195.90 | 28,900 | — | — | — | — | — |
| 2021-11-04 | $195.28 | $197.77 | $194.53 | $197.04 | 30,700 | — | — | — | — | — |
| 2021-11-03 | $195.85 | $196.43 | $194.51 | $195.30 | 33,500 | — | — | — | — | — |
| 2021-11-02 | $196.13 | $198.01 | $195.34 | $195.78 | 28,300 | — | — | — | — | — |
| 2021-11-01 | $199.04 | $199.74 | $195.67 | $197.05 | 17,500 | — | — | — | — | — |
| 2021-10-29 | $199.15 | $201.56 | $197.68 | $199.92 | 37,500 | — | — | — | — | — |
| 2021-10-28 | $198.78 | $202.71 | $197.49 | $201.43 | 27,400 | — | — | — | — | — |
| 2021-10-27 | $198.84 | $199.96 | $196.60 | $198.72 | 44,000 | — | — | — | — | — |
| 2021-10-26 | $202.20 | $202.39 | $196.04 | $198.45 | 35,000 | — | — | — | — | — |
| 2021-10-25 | $200.00 | $202.78 | $199.22 | $201.73 | 38,500 | — | — | — | — | — |
| 2021-10-22 | $200.67 | $202.44 | $200.44 | $202.08 | 20,600 | — | — | — | — | — |
| 2021-10-21 | $199.40 | $202.09 | $199.40 | $200.16 | 19,500 | — | — | — | — | — |
| 2021-10-20 | $199.93 | $200.17 | $196.76 | $199.48 | 15,900 | — | — | — | — | — |
| 2021-10-19 | $195.82 | $198.18 | $195.82 | $196.84 | 12,400 | — | — | — | — | — |
| 2021-10-18 | $194.37 | $196.33 | $192.19 | $195.86 | 35,500 | — | — | — | — | — |
| 2021-10-15 | $190.88 | $195.19 | $190.88 | $194.40 | 17,600 | — | — | — | — | — |
| 2021-10-14 | $190.11 | $192.17 | $190.11 | $191.27 | 20,000 | — | — | — | — | — |
| 2021-10-13 | $184.00 | $189.20 | $184.00 | $188.90 | 36,100 | — | — | — | — | — |
| 2021-10-12 | $183.38 | $185.03 | $183.29 | $183.59 | 20,200 | — | — | — | — | — |
| 2021-10-11 | $185.09 | $185.09 | $182.40 | $183.20 | 19,600 | — | — | — | — | — |
| 2021-10-08 | $184.94 | $186.75 | $182.78 | $183.98 | 26,200 | — | — | — | — | — |
| 2021-10-07 | $182.50 | $186.27 | $182.50 | $184.98 | 40,000 | — | — | — | — | — |
| 2021-10-06 | $179.37 | $180.99 | $177.83 | $180.96 | 32,600 | — | — | — | — | — |
| 2021-10-05 | $178.71 | $180.77 | $178.71 | $180.15 | 28,700 | — | — | — | — | — |
| 2021-10-04 | $182.55 | $182.55 | $176.72 | $178.95 | 26,000 | — | — | — | — | — |
| 2021-10-01 | $180.54 | $182.82 | $178.25 | $182.52 | 22,500 | — | — | — | — | — |
| 2021-09-30 | $181.90 | $182.38 | $179.79 | $180.48 | 39,100 | — | — | — | — | — |
| 2021-09-29 | $183.79 | $186.07 | $180.95 | $181.13 | 33,700 | — | — | — | — | — |
| 2021-09-28 | $184.52 | $184.52 | $180.92 | $183.50 | 33,000 | — | — | — | $0.18 | — |
| 2021-09-27 | $191.63 | $191.63 | $184.28 | $185.85 | 81,800 | — | — | — | — | — |
| 2021-09-24 | $190.46 | $191.21 | $188.25 | $191.02 | 37,000 | — | — | — | — | — |
| 2021-09-23 | $192.17 | $193.34 | $190.48 | $191.15 | 60,700 | — | — | — | — | — |
| 2021-09-22 | $185.73 | $191.18 | $185.58 | $191.12 | 55,300 | — | — | — | — | — |
| 2021-09-21 | $188.09 | $189.09 | $185.33 | $185.79 | 27,000 | — | — | — | — | — |
| 2021-09-20 | $186.14 | $187.32 | $180.63 | $186.53 | 66,300 | — | — | — | — | — |
| 2021-09-17 | $192.67 | $193.23 | $184.36 | $186.71 | 107,800 | — | — | — | — | — |
| 2021-09-16 | $192.62 | $195.96 | $191.43 | $192.26 | 165,700 | — | — | — | — | — |
| 2021-09-15 | $188.15 | $197.43 | $188.15 | $192.31 | 95,200 | — | — | — | — | — |
| 2021-09-14 | $185.64 | $185.64 | $182.50 | $182.50 | 14,500 | — | — | — | — | — |
| 2021-09-13 | $189.12 | $189.25 | $182.59 | $184.37 | 19,300 | — | — | — | — | — |
| 2021-09-10 | $187.63 | $190.91 | $187.63 | $189.12 | 23,200 | — | — | — | — | — |
| 2021-09-09 | $187.16 | $188.74 | $187.16 | $187.57 | 12,900 | — | — | — | — | — |
| 2021-09-08 | $186.89 | $188.39 | $186.79 | $187.27 | 16,300 | — | — | — | — | — |
| 2021-09-07 | $186.76 | $187.39 | $185.50 | $186.97 | 10,400 | — | — | — | — | — |
| 2021-09-03 | $190.59 | $190.59 | $187.73 | $188.89 | 13,100 | — | — | — | — | — |
| 2021-09-02 | $188.82 | $190.04 | $187.38 | $190.04 | 13,200 | — | — | — | — | — |
| 2021-09-01 | $187.16 | $188.11 | $185.75 | $187.79 | 44,000 | — | — | — | — | — |
| 2021-08-31 | $187.25 | $187.27 | $185.76 | $186.07 | 49,300 | — | — | — | — | — |
| 2021-08-30 | $186.85 | $187.68 | $185.06 | $186.38 | 12,900 | — | — | — | — | — |
| 2021-08-27 | $186.76 | $188.35 | $184.74 | $184.74 | 16,800 | — | — | — | — | — |
| 2021-08-26 | $188.08 | $188.08 | $184.80 | $187.03 | 24,500 | — | — | — | — | — |
| 2021-08-25 | $189.09 | $189.09 | $187.32 | $188.33 | 12,600 | — | — | — | — | — |
| 2021-08-24 | $187.79 | $188.79 | $186.91 | $188.34 | 11,400 | — | — | — | — | — |
| 2021-08-23 | $189.10 | $189.15 | $187.39 | $188.32 | 9,400 | — | — | — | — | — |
| 2021-08-20 | $183.28 | $187.34 | $183.28 | $187.21 | 15,600 | — | — | — | — | — |
| 2021-08-19 | $182.40 | $185.11 | $181.11 | $184.90 | 29,000 | — | — | — | — | — |
| 2021-08-18 | $186.45 | $186.48 | $182.33 | $182.83 | 25,000 | — | — | — | — | — |
| 2021-08-17 | $186.50 | $186.66 | $184.13 | $186.45 | 17,200 | — | — | — | — | — |
| 2021-08-16 | $189.10 | $189.45 | $188.01 | $188.36 | 35,600 | — | — | — | — | — |
| 2021-08-13 | $189.48 | $190.47 | $189.16 | $189.16 | 18,200 | — | — | — | — | — |
| 2021-08-12 | $189.82 | $191.15 | $189.26 | $190.14 | 20,600 | — | — | — | — | — |
| 2021-08-11 | $190.97 | $191.77 | $189.59 | $189.70 | 30,900 | — | — | — | — | — |
| 2021-08-10 | $190.43 | $190.48 | $189.61 | $189.76 | 28,200 | — | — | — | — | — |
| 2021-08-09 | $190.34 | $190.55 | $188.56 | $189.25 | 14,500 | — | — | — | — | — |
| 2021-08-06 | $189.00 | $189.85 | $187.73 | $189.37 | 16,400 | — | — | — | — | — |
| 2021-08-05 | $189.34 | $191.79 | $189.34 | $190.81 | 16,700 | — | — | — | — | — |
| 2021-08-04 | $186.52 | $190.37 | $186.52 | $189.50 | 20,700 | — | — | — | — | — |
| 2021-08-03 | $186.53 | $186.84 | $184.75 | $186.21 | 24,300 | — | — | — | — | — |
| 2021-08-02 | $185.96 | $187.43 | $185.60 | $186.65 | 14,200 | — | — | — | — | — |
| 2021-07-30 | $188.83 | $189.40 | $185.30 | $185.96 | 52,300 | — | — | — | — | — |
| 2021-07-29 | $189.79 | $191.20 | $188.66 | $189.01 | 29,900 | — | — | — | — | — |
| 2021-07-28 | $185.95 | $189.90 | $184.90 | $187.37 | 37,500 | — | — | — | — | — |
| 2021-07-27 | $186.65 | $188.35 | $180.36 | $184.58 | 49,000 | — | — | — | — | — |
| 2021-07-26 | $181.71 | $182.53 | $180.69 | $180.69 | 24,400 | — | — | — | — | — |
| 2021-07-23 | $182.57 | $183.18 | $181.19 | $182.16 | 47,400 | — | — | — | — | — |
| 2021-07-22 | $185.70 | $185.70 | $181.97 | $182.55 | 18,600 | — | — | — | — | — |
| 2021-07-21 | $179.57 | $185.23 | $179.51 | $184.89 | 34,600 | — | — | — | — | — |
| 2021-07-20 | $175.07 | $179.16 | $171.34 | $178.87 | 17,500 | — | — | — | — | — |
| 2021-07-19 | $179.44 | $179.44 | $173.35 | $174.87 | 26,000 | — | — | — | — | — |
| 2021-07-16 | $176.02 | $181.31 | $176.02 | $180.53 | 60,400 | — | — | — | — | — |
| 2021-07-15 | $179.20 | $179.76 | $175.58 | $175.90 | 95,700 | — | — | — | — | — |
| 2021-07-14 | $178.01 | $180.21 | $178.01 | $178.35 | 13,200 | — | — | — | — | — |
| 2021-07-13 | $178.09 | $180.43 | $177.36 | $178.16 | 17,700 | — | — | — | — | — |
| 2021-07-12 | $178.10 | $179.26 | $178.10 | $179.06 | 12,300 | — | — | — | — | — |
| 2021-07-09 | $174.70 | $178.22 | $174.70 | $178.14 | 18,100 | — | — | — | — | — |
| 2021-07-08 | $173.53 | $176.17 | $170.10 | $174.97 | 36,400 | — | — | — | — | — |
| 2021-07-07 | $175.63 | $175.66 | $173.68 | $174.75 | 24,200 | — | — | — | — | — |
| 2021-07-06 | $174.64 | $175.60 | $172.22 | $175.43 | 31,300 | — | — | — | — | — |
| 2021-07-02 | $174.45 | $174.99 | $172.28 | $174.64 | 17,300 | — | — | — | — | — |
| 2021-07-01 | $170.73 | $172.76 | $170.03 | $172.25 | 20,300 | — | — | — | — | — |
| 2021-06-30 | $172.67 | $173.03 | $170.36 | $171.26 | 24,200 | — | — | — | — | — |
| 2021-06-29 | $173.88 | $174.71 | $173.47 | $173.47 | 14,900 | — | — | — | $0.18 | — |
| 2021-06-28 | $173.48 | $174.36 | $172.06 | $173.57 | 24,500 | — | — | — | — | — |
| 2021-06-25 | $174.36 | $174.59 | $173.04 | $173.73 | 20,700 | — | — | — | — | — |
| 2021-06-24 | $176.18 | $176.18 | $172.83 | $174.07 | 47,800 | — | — | — | — | — |
| 2021-06-23 | $176.03 | $176.03 | $173.72 | $174.10 | 18,600 | — | — | — | — | — |
| 2021-06-22 | $173.96 | $175.16 | $172.91 | $174.30 | 22,700 | — | — | — | — | — |
| 2021-06-21 | $170.82 | $175.53 | $170.68 | $174.42 | 32,000 | — | — | — | — | — |
| 2021-06-18 | $170.11 | $171.52 | $169.28 | $170.75 | 45,500 | — | — | — | — | — |
| 2021-06-17 | $169.80 | $171.94 | $168.43 | $170.51 | 81,500 | — | — | — | — | — |
| 2021-06-16 | $172.89 | $172.89 | $169.84 | $170.07 | 37,600 | — | — | — | — | — |
| 2021-06-15 | $171.27 | $172.79 | $170.95 | $171.36 | 35,600 | — | — | — | — | — |
| 2021-06-14 | $174.86 | $174.86 | $171.61 | $171.79 | 16,300 | — | — | — | — | — |
| 2021-06-11 | $169.66 | $173.04 | $169.66 | $172.69 | 24,300 | — | — | — | — | — |
| 2021-06-10 | $169.75 | $171.54 | $169.75 | $170.64 | 18,200 | — | — | — | — | — |
| 2021-06-09 | $170.18 | $170.57 | $168.51 | $169.72 | 45,200 | — | — | — | — | — |
| 2021-06-08 | $167.28 | $169.52 | $166.64 | $168.86 | 35,200 | — | — | — | — | — |
| 2021-06-07 | $165.20 | $167.26 | $164.88 | $166.00 | 44,500 | — | — | — | — | — |
| 2021-06-04 | $164.24 | $165.33 | $163.35 | $165.02 | 21,300 | — | — | — | — | — |
| 2021-06-03 | $161.67 | $163.98 | $160.96 | $163.68 | 28,200 | — | — | — | — | — |
| 2021-06-02 | $163.00 | $163.00 | $160.81 | $162.51 | 18,300 | — | — | — | — | — |
| 2021-06-01 | $163.33 | $163.89 | $160.88 | $162.26 | 40,200 | — | — | — | — | — |
| 2021-05-28 | $162.09 | $164.30 | $162.09 | $162.39 | 19,700 | — | — | — | — | — |
| 2021-05-27 | $160.46 | $162.68 | $159.13 | $162.29 | 91,100 | — | — | — | — | — |
| 2021-05-26 | $161.72 | $163.63 | $159.55 | $160.85 | 73,600 | — | — | — | — | — |
| 2021-05-25 | $160.17 | $161.87 | $158.95 | $160.81 | 55,600 | — | — | — | — | — |
| 2021-05-24 | $161.10 | $161.35 | $159.82 | $160.08 | 12,800 | — | — | — | — | — |
| 2021-05-21 | $162.55 | $164.23 | $159.49 | $159.94 | 48,300 | — | — | — | — | — |
| 2021-05-20 | $160.35 | $164.36 | $160.32 | $163.84 | 53,800 | — | — | — | — | — |
| 2021-05-19 | $161.31 | $161.31 | $157.71 | $159.98 | 98,200 | — | — | — | — | — |
| 2021-05-18 | $157.62 | $161.79 | $157.08 | $161.75 | 138,100 | — | — | — | — | — |
| 2021-05-17 | $155.60 | $157.41 | $154.46 | $157.16 | 46,300 | — | — | — | — | — |
| 2021-05-14 | $155.74 | $156.94 | $155.36 | $156.20 | 75,400 | — | — | — | — | — |
| 2021-05-13 | $156.82 | $158.08 | $154.00 | $155.05 | 70,100 | — | — | — | — | — |
| 2021-05-12 | $158.28 | $158.29 | $152.56 | $155.40 | 55,400 | — | — | — | — | — |
| 2021-05-11 | $160.39 | $161.09 | $156.58 | $158.08 | 78,600 | — | — | — | — | — |
| 2021-05-10 | $163.26 | $164.38 | $161.50 | $162.25 | 36,000 | — | — | — | — | — |
| 2021-05-07 | $162.95 | $163.62 | $160.75 | $163.62 | 39,900 | — | — | — | — | — |
| 2021-05-06 | $163.44 | $163.45 | $158.92 | $160.59 | 31,500 | — | — | — | — | — |
| 2021-05-05 | $160.00 | $163.50 | $160.00 | $163.17 | 70,100 | — | — | — | — | — |
| 2021-05-04 | $161.09 | $161.80 | $157.99 | $159.91 | 80,100 | — | — | — | — | — |
| 2021-05-03 | $163.28 | $163.45 | $159.33 | $162.25 | 41,000 | — | — | — | — | — |
| 2021-04-30 | $165.27 | $165.27 | $161.67 | $162.25 | 50,800 | — | — | — | — | — |
| 2021-04-29 | $168.05 | $168.82 | $165.18 | $165.66 | 40,700 | — | — | — | — | — |
| 2021-04-28 | $173.71 | $173.71 | $167.84 | $167.91 | 99,100 | — | — | — | — | — |
| 2021-04-27 | $169.78 | $177.04 | $169.78 | $174.60 | 38,200 | — | — | — | — | — |
| 2021-04-26 | $167.28 | $170.91 | $167.28 | $169.33 | 69,600 | — | — | — | — | — |
| 2021-04-23 | $167.39 | $168.12 | $166.08 | $167.70 | 48,200 | — | — | — | — | — |
| 2021-04-22 | $165.35 | $167.05 | $162.12 | $166.36 | 34,600 | — | — | — | — | — |
| 2021-04-21 | $162.28 | $164.60 | $162.28 | $164.58 | 21,400 | — | — | — | — | — |
| 2021-04-20 | $161.63 | $164.32 | $161.31 | $161.54 | 26,600 | — | — | — | — | — |
| 2021-04-19 | $163.87 | $164.07 | $161.82 | $162.77 | 29,700 | — | — | — | — | — |
| 2021-04-16 | $163.43 | $165.16 | $162.92 | $164.82 | 27,700 | — | — | — | — | — |
| 2021-04-15 | $162.93 | $164.40 | $162.31 | $163.39 | 34,000 | — | — | — | — | — |
| 2021-04-14 | $161.00 | $162.67 | $160.28 | $161.68 | 33,400 | — | — | — | — | — |
| 2021-04-13 | $157.71 | $161.68 | $157.63 | $160.50 | 53,000 | — | — | — | — | — |
| 2021-04-12 | $156.05 | $157.94 | $154.55 | $157.31 | 47,800 | — | — | — | — | — |
| 2021-04-09 | $154.89 | $156.92 | $153.53 | $156.61 | 53,300 | — | — | — | — | — |
| 2021-04-08 | $150.73 | $154.64 | $150.73 | $154.59 | 35,000 | — | — | — | — | — |
| 2021-04-07 | $150.67 | $152.94 | $150.45 | $151.87 | 39,700 | — | — | — | — | — |
| 2021-04-06 | $149.62 | $151.14 | $147.89 | $151.14 | 34,900 | — | — | — | — | — |
| 2021-04-05 | $152.71 | $153.57 | $149.31 | $149.84 | 43,900 | — | — | — | — | — |
| 2021-04-01 | $148.25 | $153.09 | $147.85 | $153.09 | 38,600 | — | — | — | — | — |
| 2021-03-31 | $147.97 | $149.29 | $146.69 | $148.19 | 40,000 | — | — | — | — | — |
| 2021-03-30 | $144.83 | $146.18 | $143.58 | $146.18 | 45,100 | — | — | — | $0.18 | — |
| 2021-03-29 | $150.07 | $150.48 | $146.21 | $146.48 | 48,000 | — | — | — | — | — |
| 2021-03-26 | $148.97 | $151.08 | $148.00 | $149.79 | 52,600 | — | — | — | — | — |
| 2021-03-25 | $147.21 | $148.70 | $146.63 | $147.72 | 43,000 | — | — | — | — | — |
| 2021-03-24 | $147.56 | $152.01 | $147.56 | $149.61 | 42,100 | — | — | — | — | — |
| 2021-03-23 | $151.43 | $152.18 | $148.67 | $149.09 | 36,500 | — | — | — | — | — |
| 2021-03-22 | $150.59 | $152.22 | $148.52 | $151.39 | 55,200 | — | — | — | — | — |
| 2021-03-19 | $147.74 | $149.99 | $146.16 | $149.04 | 43,800 | — | — | — | — | — |
| 2021-03-18 | $152.19 | $152.19 | $146.39 | $147.01 | 38,600 | — | — | — | — | — |
| 2021-03-17 | $150.69 | $151.99 | $149.00 | $151.95 | 84,600 | — | — | — | — | — |
| 2021-03-16 | $151.08 | $152.87 | $150.75 | $152.14 | 25,500 | — | — | — | — | — |
| 2021-03-15 | $153.41 | $153.41 | $149.48 | $151.31 | 26,100 | — | — | — | — | — |
| 2021-03-12 | $152.07 | $152.35 | $149.36 | $151.78 | 36,700 | — | — | — | — | — |
| 2021-03-11 | $151.78 | $154.15 | $150.48 | $153.41 | 195,900 | — | — | — | — | — |
| 2021-03-10 | $153.22 | $154.34 | $150.43 | $150.89 | 34,100 | — | — | — | — | — |
| 2021-03-09 | $151.66 | $154.26 | $151.66 | $152.92 | 29,800 | — | — | — | — | — |
| 2021-03-08 | $147.99 | $151.05 | $147.70 | $149.45 | 35,400 | — | — | — | — | — |
| 2021-03-05 | $152.12 | $152.67 | $145.49 | $148.35 | 65,600 | — | — | — | — | — |
| 2021-03-04 | $157.60 | $158.19 | $150.43 | $152.77 | 52,600 | — | — | — | — | — |
| 2021-03-03 | $154.69 | $157.08 | $152.14 | $156.69 | 40,200 | — | — | — | — | — |
| 2021-03-02 | $150.78 | $155.53 | $150.78 | $154.83 | 53,400 | — | — | — | — | — |
| 2021-03-01 | $152.84 | $153.22 | $148.83 | $151.30 | 77,500 | — | — | — | — | — |
| 2021-02-26 | $151.35 | $153.28 | $148.38 | $151.27 | 50,500 | — | — | — | — | — |
| 2021-02-25 | $153.49 | $153.50 | $148.96 | $149.35 | 30,900 | — | — | — | — | — |
| 2021-02-24 | $150.66 | $153.68 | $148.96 | $153.29 | 24,200 | — | — | — | — | — |
| 2021-02-23 | $152.28 | $153.06 | $149.37 | $152.02 | 51,500 | — | — | — | — | — |
| 2021-02-22 | $153.89 | $153.89 | $149.07 | $151.99 | 47,500 | — | — | — | — | — |
| 2021-02-19 | $152.51 | $154.87 | $151.84 | $153.60 | 39,000 | — | — | — | — | — |
| 2021-02-18 | $149.28 | $151.80 | $148.83 | $150.66 | 29,700 | — | — | — | — | — |
| 2021-02-17 | $149.14 | $150.45 | $146.91 | $149.61 | 35,200 | — | — | — | — | — |
| 2021-02-16 | $150.94 | $150.94 | $146.32 | $149.18 | 48,400 | — | — | — | — | — |
| 2021-02-12 | $151.28 | $151.77 | $148.28 | $149.16 | 37,900 | — | — | — | — | — |
| 2021-02-11 | $153.40 | $154.77 | $150.16 | $150.85 | 53,100 | — | — | — | — | — |
| 2021-02-10 | $154.99 | $156.50 | $152.87 | $154.44 | 42,700 | — | — | — | — | — |
| 2021-02-09 | $144.62 | $152.89 | $144.62 | $150.86 | 207,200 | — | — | — | — | — |
| 2021-02-08 | $143.11 | $145.64 | $140.71 | $144.36 | 32,500 | — | — | — | — | — |
| 2021-02-05 | $139.63 | $143.04 | $139.44 | $142.43 | 24,500 | — | — | — | — | — |
| 2021-02-04 | $139.07 | $140.37 | $137.59 | $139.32 | 36,200 | — | — | — | — | — |
| 2021-02-03 | $142.28 | $142.28 | $137.73 | $139.13 | 20,600 | — | — | — | — | — |
| 2021-02-02 | $139.61 | $142.36 | $139.40 | $142.36 | 42,000 | — | — | — | — | — |
| 2021-02-01 | $139.31 | $139.44 | $137.28 | $138.73 | 26,300 | — | — | — | — | — |
| 2021-01-29 | $136.53 | $138.00 | $135.80 | $136.85 | 47,000 | — | — | — | — | — |
| 2021-01-28 | $135.54 | $138.40 | $134.18 | $136.92 | 29,500 | — | — | — | — | — |
| 2021-01-27 | $135.34 | $136.73 | $133.75 | $135.42 | 51,500 | — | — | — | — | — |
| 2021-01-26 | $139.16 | $139.69 | $135.76 | $137.77 | 29,000 | — | — | — | — | — |
| 2021-01-25 | $137.00 | $139.06 | $136.30 | $138.46 | 26,400 | — | — | — | — | — |
| 2021-01-22 | $139.15 | $139.64 | $135.47 | $136.30 | 46,100 | — | — | — | — | — |
| 2021-01-21 | $140.21 | $142.90 | $139.28 | $140.67 | 25,000 | — | — | — | — | — |
| 2021-01-20 | $138.77 | $143.11 | $137.24 | $141.67 | 53,800 | — | — | — | — | — |
| 2021-01-19 | $140.03 | $140.52 | $137.82 | $138.68 | 30,100 | — | — | — | — | — |
| 2021-01-15 | $137.05 | $138.76 | $136.80 | $138.61 | 16,400 | — | — | — | — | — |
| 2021-01-14 | $136.45 | $138.36 | $136.21 | $137.64 | 32,400 | — | — | — | — | — |
| 2021-01-13 | $135.13 | $136.55 | $134.73 | $135.71 | 36,500 | — | — | — | — | — |
| 2021-01-12 | $139.57 | $139.89 | $135.04 | $135.09 | 29,400 | — | — | — | — | — |
| 2021-01-11 | $140.22 | $140.22 | $136.23 | $137.80 | 42,100 | — | — | — | — | — |
| 2021-01-08 | $136.62 | $142.01 | $136.62 | $141.93 | 43,500 | — | — | — | — | — |
| 2021-01-07 | $133.03 | $136.44 | $133.03 | $135.13 | 62,200 | — | — | — | — | — |
| 2021-01-06 | $133.10 | $136.90 | $133.10 | $134.74 | 47,400 | — | — | — | — | — |
| 2021-01-05 | $134.00 | $135.29 | $133.52 | $135.09 | 40,600 | — | — | — | — | — |
| 2021-01-04 | $136.61 | $137.40 | $132.13 | $133.87 | 56,500 | — | — | — | — | — |
| 2020-12-31 | $135.91 | $138.80 | $134.84 | $136.76 | 30,000 | — | — | — | — | — |
| 2020-12-30 | $135.24 | $138.44 | $134.07 | $135.48 | 62,300 | — | — | — | $0.17 | — |
| 2020-12-29 | $135.90 | $137.01 | $135.02 | $135.96 | 31,300 | — | — | — | — | — |
| 2020-12-28 | $136.07 | $136.36 | $133.87 | $134.19 | 10,700 | — | — | — | — | — |
| 2020-12-24 | $132.66 | $136.22 | $132.66 | $135.86 | 16,000 | — | — | — | — | — |
| 2020-12-23 | $136.02 | $136.34 | $133.20 | $133.70 | 35,200 | — | — | — | — | — |
| 2020-12-22 | $132.83 | $136.91 | $132.13 | $136.20 | 110,300 | — | — | — | — | — |
| 2020-12-21 | $132.95 | $134.03 | $131.22 | $133.30 | 62,100 | — | — | — | — | — |
| 2020-12-18 | $132.83 | $134.17 | $130.33 | $132.82 | 73,200 | — | — | — | — | — |
| 2020-12-17 | $132.94 | $134.72 | $131.53 | $132.09 | 25,400 | — | — | — | — | — |
| 2020-12-16 | $130.84 | $132.87 | $129.39 | $132.87 | 206,200 | — | — | — | — | — |
| 2020-12-15 | $129.90 | $130.64 | $129.79 | $130.28 | 63,600 | — | — | — | — | — |
| 2020-12-14 | $128.56 | $130.85 | $128.56 | $129.87 | 40,000 | — | — | — | — | — |
| 2020-12-11 | $129.36 | $131.01 | $127.61 | $128.62 | 46,700 | — | — | — | — | — |
| 2020-12-10 | $130.07 | $131.47 | $130.07 | $130.63 | 36,400 | — | — | — | — | — |
| 2020-12-09 | $132.69 | $133.03 | $130.66 | $130.97 | 69,300 | — | — | — | — | — |
| 2020-12-08 | $132.25 | $133.18 | $131.57 | $132.11 | 39,100 | — | — | — | — | — |
| 2020-12-07 | $133.93 | $133.93 | $130.44 | $132.61 | 43,400 | — | — | — | — | — |
| 2020-12-04 | $134.56 | $135.73 | $131.25 | $131.67 | 65,000 | — | — | — | — | — |
| 2020-12-03 | $135.68 | $137.93 | $133.94 | $134.84 | 52,000 | — | — | — | — | — |
| 2020-12-02 | $139.24 | $139.78 | $134.13 | $135.68 | 88,000 | — | — | — | — | — |
| 2020-12-01 | $138.75 | $140.07 | $135.00 | $140.03 | 59,300 | — | — | — | — | — |
| 2020-11-30 | $135.61 | $139.70 | $135.41 | $138.05 | 229,900 | — | — | — | — | — |
| 2020-11-27 | $133.79 | $135.55 | $133.14 | $134.94 | 30,300 | — | — | — | — | — |
| 2020-11-25 | $131.14 | $132.71 | $128.77 | $132.06 | 74,100 | — | — | — | — | — |
| 2020-11-24 | $134.43 | $134.43 | $128.95 | $131.32 | 79,700 | — | — | — | — | — |
| 2020-11-23 | $139.08 | $139.08 | $133.57 | $133.95 | 123,600 | — | — | — | — | — |
| 2020-11-20 | $139.07 | $140.22 | $137.90 | $139.45 | 75,100 | — | — | — | — | — |
| 2020-11-19 | $136.19 | $139.77 | $136.19 | $138.41 | 185,700 | — | — | — | — | — |
| 2020-11-18 | $137.12 | $137.32 | $135.38 | $136.56 | 41,900 | — | — | — | — | — |
| 2020-11-17 | $137.31 | $139.37 | $136.43 | $136.52 | 52,100 | — | — | — | — | — |
| 2020-11-16 | $137.23 | $137.76 | $135.67 | $137.76 | 62,300 | — | — | — | — | — |
| 2020-11-13 | $138.07 | $138.69 | $136.17 | $136.17 | 290,800 | — | — | — | — | — |
| 2020-11-12 | $138.95 | $138.98 | $136.44 | $137.07 | 212,500 | — | — | — | — | — |
| 2020-11-11 | $135.26 | $139.54 | $135.06 | $139.21 | 79,100 | — | — | — | — | — |
| 2020-11-10 | $134.08 | $135.80 | $132.62 | $134.38 | 201,100 | — | — | — | — | — |
| 2020-11-09 | $145.82 | $145.84 | $134.34 | $135.00 | 288,800 | — | — | — | — | — |
| 2020-11-06 | $141.42 | $144.45 | $140.42 | $144.21 | 64,300 | — | — | — | — | — |
| 2020-11-05 | $142.14 | $142.19 | $140.01 | $140.99 | 88,600 | — | — | — | — | — |
| 2020-11-04 | $138.01 | $141.45 | $136.90 | $141.07 | 63,500 | — | — | — | — | — |
| 2020-11-03 | $137.25 | $137.99 | $135.22 | $137.10 | 40,800 | — | — | — | — | — |
| 2020-11-02 | $134.12 | $137.56 | $133.87 | $135.99 | 81,400 | — | — | — | — | — |
| 2020-10-30 | $135.42 | $138.10 | $133.16 | $134.16 | 80,300 | — | — | — | — | — |
| 2020-10-29 | $129.33 | $137.25 | $128.03 | $136.32 | 155,400 | — | — | — | — | — |
| 2020-10-28 | $127.64 | $133.99 | $126.13 | $128.52 | 153,700 | — | — | — | — | — |
| 2020-10-27 | $127.89 | $131.72 | $126.96 | $127.95 | 127,800 | — | — | — | — | — |
| 2020-10-26 | $128.93 | $128.93 | $126.72 | $127.41 | 152,100 | — | — | — | — | — |
| 2020-10-23 | $132.79 | $133.46 | $130.00 | $130.00 | 116,200 | — | — | — | — | — |
| 2020-10-22 | $135.85 | $135.85 | $133.04 | $133.20 | 36,100 | — | — | — | — | — |
| 2020-10-21 | $136.18 | $136.71 | $134.76 | $135.74 | 43,100 | — | — | — | — | — |
| 2020-10-20 | $135.29 | $138.01 | $135.29 | $135.66 | 37,800 | — | — | — | — | — |
| 2020-10-19 | $136.07 | $136.47 | $134.47 | $134.66 | 39,200 | — | — | — | — | — |
| 2020-10-16 | $136.64 | $137.80 | $133.98 | $135.19 | 26,000 | — | — | — | — | — |
| 2020-10-15 | $134.30 | $136.46 | $133.65 | $135.89 | 40,700 | — | — | — | — | — |
| 2020-10-14 | $136.51 | $138.86 | $134.78 | $135.82 | 32,500 | — | — | — | — | — |
| 2020-10-13 | $137.01 | $138.73 | $136.12 | $136.85 | 43,300 | — | — | — | — | — |
| 2020-10-12 | $138.11 | $138.11 | $136.86 | $137.73 | 6,900 | — | — | — | — | — |
| 2020-10-09 | $135.67 | $136.79 | $135.34 | $136.65 | 23,800 | — | — | — | — | — |
| 2020-10-08 | $134.18 | $136.10 | $133.57 | $135.41 | 50,900 | — | — | — | — | — |
| 2020-10-07 | $135.20 | $135.20 | $133.01 | $133.20 | 32,800 | — | — | — | — | — |
| 2020-10-06 | $134.18 | $134.37 | $132.28 | $133.12 | 30,600 | — | — | — | — | — |
| 2020-10-05 | $132.58 | $134.92 | $132.58 | $134.41 | 68,700 | — | — | — | — | — |
| 2020-10-02 | $132.30 | $132.77 | $131.38 | $132.09 | 48,600 | — | — | — | — | — |
| 2020-10-01 | $132.66 | $133.33 | $131.63 | $133.04 | 52,600 | — | — | — | — | — |
| 2020-09-30 | $132.17 | $132.36 | $130.80 | $131.89 | 43,100 | — | — | — | — | — |
| 2020-09-29 | $131.10 | $131.71 | $129.58 | $131.43 | 27,100 | — | — | — | $0.17 | — |
| 2020-09-28 | $129.54 | $132.15 | $129.49 | $130.76 | 31,800 | — | — | — | — | — |
| 2020-09-25 | $125.44 | $128.23 | $125.43 | $127.91 | 34,000 | — | — | — | — | — |
| 2020-09-24 | $122.65 | $126.17 | $122.65 | $125.65 | 45,700 | — | — | — | — | — |
| 2020-09-23 | $124.69 | $126.17 | $122.92 | $123.30 | 32,000 | — | — | — | — | — |
| 2020-09-22 | $123.56 | $125.97 | $123.56 | $124.59 | 43,900 | — | — | — | — | — |
| 2020-09-21 | $124.24 | $124.43 | $121.54 | $123.33 | 58,500 | — | — | — | — | — |
| 2020-09-18 | $128.71 | $128.74 | $125.23 | $125.66 | 33,600 | — | — | — | — | — |
| 2020-09-17 | $129.07 | $129.17 | $127.00 | $128.10 | 57,900 | — | — | — | — | — |
| 2020-09-16 | $134.45 | $134.63 | $129.15 | $130.25 | 41,100 | — | — | — | — | — |
| 2020-09-15 | $129.85 | $134.71 | $129.66 | $133.79 | 128,600 | — | — | — | — | — |
| 2020-09-14 | $128.06 | $130.07 | $127.55 | $128.04 | 44,900 | — | — | — | — | — |
| 2020-09-11 | $128.28 | $130.49 | $127.77 | $128.80 | 56,600 | — | — | — | — | — |
| 2020-09-10 | $130.06 | $131.33 | $127.58 | $128.83 | 89,000 | — | — | — | — | — |
| 2020-09-09 | $125.81 | $129.74 | $125.61 | $129.18 | 79,300 | — | — | — | — | — |
| 2020-09-08 | $124.40 | $125.14 | $122.73 | $124.70 | 264,500 | — | — | — | — | — |
| 2020-09-04 | $126.00 | $126.00 | $122.64 | $125.10 | 79,200 | — | — | — | — | — |
| 2020-09-03 | $128.83 | $129.44 | $123.79 | $125.76 | 47,600 | — | — | — | — | — |
| 2020-09-02 | $128.90 | $130.28 | $126.88 | $129.65 | 58,500 | — | — | — | — | — |
| 2020-09-01 | $125.75 | $128.00 | $124.11 | $127.48 | 84,300 | — | — | — | — | — |
| 2020-08-31 | $125.28 | $125.56 | $123.89 | $125.13 | 44,200 | — | — | — | — | — |
| 2020-08-28 | $124.59 | $125.58 | $123.96 | $125.26 | 26,400 | — | — | — | — | — |
| 2020-08-27 | $124.61 | $124.90 | $123.57 | $123.98 | 107,800 | — | — | — | — | — |
| 2020-08-26 | $122.30 | $125.15 | $122.30 | $124.85 | 91,200 | — | — | — | — | — |
| 2020-08-25 | $121.52 | $123.76 | $121.52 | $123.30 | 48,300 | — | — | — | — | — |
| 2020-08-24 | $124.69 | $125.42 | $122.50 | $122.86 | 129,800 | — | — | — | — | — |
| 2020-08-21 | $123.33 | $124.04 | $122.01 | $123.98 | 25,400 | — | — | — | — | — |
| 2020-08-20 | $119.27 | $124.29 | $119.01 | $122.97 | 100,900 | — | — | — | — | — |
| 2020-08-19 | $118.49 | $119.75 | $117.38 | $119.70 | 44,800 | — | — | — | — | — |
| 2020-08-18 | $116.27 | $117.51 | $115.21 | $117.44 | 78,800 | — | — | — | — | — |
| 2020-08-17 | $112.71 | $116.22 | $112.71 | $115.56 | 138,600 | — | — | — | — | — |
| 2020-08-14 | $115.21 | $115.51 | $112.68 | $112.94 | 119,500 | — | — | — | — | — |
| 2020-08-13 | $114.50 | $115.95 | $114.34 | $115.55 | 63,500 | — | — | — | — | — |
| 2020-08-12 | $115.62 | $116.87 | $113.91 | $114.07 | 77,200 | — | — | — | — | — |
| 2020-08-11 | $116.73 | $116.98 | $114.71 | $114.98 | 55,500 | — | — | — | — | — |
| 2020-08-10 | $117.41 | $118.00 | $115.20 | $115.86 | 50,100 | — | — | — | — | — |
| 2020-08-07 | $119.80 | $119.80 | $116.26 | $116.43 | 76,300 | — | — | — | — | — |
| 2020-08-06 | $120.32 | $121.05 | $118.90 | $119.81 | 41,700 | — | — | — | — | — |
| 2020-08-05 | $119.77 | $120.99 | $119.54 | $120.23 | 50,000 | — | — | — | — | — |
| 2020-08-04 | $119.07 | $120.57 | $117.98 | $119.66 | 51,300 | — | — | — | — | — |
| 2020-08-03 | $120.62 | $120.62 | $117.24 | $118.22 | 44,800 | — | — | — | — | — |
| 2020-07-31 | $118.12 | $120.43 | $117.80 | $119.55 | 50,000 | — | — | — | — | — |
| 2020-07-30 | $117.71 | $119.80 | $116.60 | $118.90 | 89,300 | — | — | — | — | — |
| 2020-07-29 | $117.56 | $120.42 | $116.27 | $118.00 | 72,900 | — | — | — | — | — |
| 2020-07-28 | $116.07 | $119.38 | $115.35 | $116.95 | 97,900 | — | — | — | — | — |
| 2020-07-27 | $116.71 | $118.02 | $114.10 | $117.27 | 121,500 | — | — | — | — | — |
| 2020-07-24 | $113.78 | $116.62 | $112.11 | $115.91 | 125,000 | — | — | — | — | — |
| 2020-07-23 | $108.00 | $115.64 | $107.95 | $112.96 | 56,400 | — | — | — | — | — |
| 2020-07-22 | $102.63 | $106.31 | $102.63 | $106.14 | 89,300 | — | — | — | — | — |
| 2020-07-21 | $107.87 | $107.95 | $103.73 | $103.81 | 29,900 | — | — | — | — | — |
| 2020-07-20 | $104.11 | $105.63 | $103.64 | $105.47 | 27,200 | — | — | — | — | — |
| 2020-07-17 | $101.78 | $104.80 | $101.78 | $103.99 | 53,400 | — | — | — | — | — |
| 2020-07-16 | $105.44 | $105.92 | $101.54 | $101.62 | 37,800 | — | — | — | — | — |
| 2020-07-15 | $100.64 | $106.16 | $100.64 | $105.01 | 93,400 | — | — | — | — | — |
| 2020-07-14 | $101.34 | $101.80 | $98.66 | $100.48 | 45,300 | — | — | — | — | — |
| 2020-07-13 | $102.53 | $102.53 | $100.67 | $100.91 | 32,500 | — | — | — | — | — |
| 2020-07-10 | $102.73 | $102.73 | $100.33 | $101.34 | 30,500 | — | — | — | — | — |
| 2020-07-09 | $101.43 | $102.50 | $100.77 | $102.04 | 141,700 | — | — | — | — | — |
| 2020-07-08 | $101.94 | $102.63 | $100.38 | $102.08 | 27,200 | — | — | — | — | — |
| 2020-07-07 | $102.60 | $102.78 | $101.47 | $102.04 | 51,700 | — | — | — | — | — |
| 2020-07-06 | $100.68 | $104.10 | $100.63 | $102.82 | 88,000 | — | — | — | — | — |
| 2020-07-02 | $101.35 | $104.98 | $98.48 | $99.65 | 32,700 | — | — | — | — | — |
| 2020-07-01 | $101.30 | $102.20 | $99.84 | $100.32 | 22,100 | — | — | — | — | — |
| 2020-06-30 | $99.29 | $101.41 | $99.25 | $100.75 | 37,900 | — | — | — | — | — |
| 2020-06-29 | $96.25 | $99.36 | $95.75 | $99.35 | 58,800 | — | — | — | $0.17 | — |
| 2020-06-26 | $97.61 | $98.25 | $96.36 | $96.36 | 33,400 | — | — | — | — | — |
| 2020-06-25 | $99.11 | $99.99 | $96.71 | $98.46 | 47,600 | — | — | — | — | — |
| 2020-06-24 | $99.67 | $100.20 | $96.95 | $99.74 | 67,700 | — | — | — | — | — |
| 2020-06-23 | $101.43 | $102.35 | $99.33 | $99.92 | 56,900 | — | — | — | — | — |
| 2020-06-22 | $99.90 | $102.31 | $99.87 | $101.27 | 41,400 | — | — | — | — | — |
| 2020-06-19 | $102.74 | $103.21 | $100.28 | $101.06 | 57,300 | — | — | — | — | — |
| 2020-06-18 | $100.77 | $102.82 | $100.00 | $101.90 | 40,900 | — | — | — | — | — |
| 2020-06-17 | $101.47 | $101.80 | $99.98 | $101.35 | 57,800 | — | — | — | — | — |
| 2020-06-16 | $101.21 | $101.47 | $98.50 | $100.39 | 79,600 | — | — | — | — | — |
| 2020-06-15 | $97.25 | $99.64 | $96.57 | $98.51 | 54,500 | — | — | — | — | — |
| 2020-06-12 | $101.14 | $101.14 | $97.38 | $98.67 | 99,600 | — | — | — | — | — |
| 2020-06-11 | $99.58 | $99.92 | $96.82 | $97.24 | 62,000 | — | — | — | — | — |
| 2020-06-10 | $101.27 | $102.21 | $99.71 | $101.65 | 52,700 | — | — | — | — | — |
| 2020-06-09 | $100.48 | $103.26 | $100.23 | $102.44 | 68,600 | — | — | — | — | — |
| 2020-06-08 | $101.00 | $101.95 | $100.44 | $101.95 | 28,000 | — | — | — | — | — |
| 2020-06-05 | $104.12 | $104.12 | $99.26 | $100.90 | 65,600 | — | — | — | — | — |
| 2020-06-04 | $97.88 | $101.42 | $97.75 | $101.42 | 45,300 | — | — | — | — | — |
| 2020-06-03 | $95.74 | $98.73 | $94.62 | $98.42 | 63,000 | — | — | — | — | — |
| 2020-06-02 | $93.90 | $95.61 | $93.90 | $94.45 | 83,600 | — | — | — | — | — |
| 2020-06-01 | $92.88 | $95.32 | $92.88 | $93.96 | 80,500 | — | — | — | — | — |
| 2020-05-29 | $91.95 | $93.34 | $90.50 | $93.33 | 132,000 | — | — | — | — | — |
| 2020-05-28 | $92.56 | $93.87 | $91.26 | $91.60 | 62,400 | — | — | — | — | — |
| 2020-05-27 | $95.34 | $95.72 | $91.43 | $91.89 | 113,000 | — | — | — | — | — |
| 2020-05-26 | $90.40 | $94.85 | $90.40 | $94.14 | 77,500 | — | — | — | — | — |
| 2020-05-22 | $87.96 | $89.24 | $86.70 | $87.25 | 33,900 | — | — | — | — | — |
| 2020-05-21 | $86.12 | $88.42 | $85.78 | $88.08 | 40,900 | — | — | — | — | — |
| 2020-05-20 | $85.04 | $86.82 | $85.04 | $86.70 | 57,400 | — | — | — | — | — |
| 2020-05-19 | $83.73 | $85.57 | $82.51 | $84.91 | 43,500 | — | — | — | — | — |
| 2020-05-18 | $83.46 | $86.25 | $80.83 | $82.47 | 28,300 | — | — | — | — | — |
| 2020-05-15 | $78.08 | $81.81 | $78.08 | $81.23 | 49,100 | — | — | — | — | — |
| 2020-05-14 | $77.99 | $79.90 | $76.30 | $79.75 | 51,600 | — | — | — | — | — |
| 2020-05-13 | $79.50 | $80.14 | $78.01 | $78.70 | 48,500 | — | — | — | — | — |
| 2020-05-12 | $83.79 | $83.79 | $79.83 | $80.14 | 203,200 | — | — | — | — | — |
| 2020-05-11 | $83.33 | $83.82 | $82.79 | $83.12 | 56,500 | — | — | — | — | — |
| 2020-05-08 | $84.87 | $86.18 | $84.64 | $85.01 | 85,000 | — | — | — | — | — |
| 2020-05-07 | $83.23 | $84.51 | $82.42 | $83.25 | 183,600 | — | — | — | — | — |
| 2020-05-06 | $83.84 | $84.54 | $82.73 | $83.12 | 54,700 | — | — | — | — | — |
| 2020-05-05 | $83.56 | $84.53 | $83.09 | $83.09 | 47,100 | — | — | — | — | — |
| 2020-05-04 | $83.33 | $84.59 | $81.84 | $83.04 | 82,400 | — | — | — | — | — |
| 2020-05-01 | $84.30 | $84.30 | $81.19 | $83.43 | 72,900 | — | — | — | — | — |
| 2020-04-30 | $86.70 | $88.04 | $85.64 | $86.58 | 128,300 | — | — | — | — | — |
| 2020-04-29 | $86.92 | $88.47 | $86.02 | $88.33 | 106,000 | — | — | — | — | — |
| 2020-04-28 | $87.13 | $88.89 | $84.83 | $85.48 | 105,500 | — | — | — | — | — |
| 2020-04-27 | $81.31 | $86.34 | $80.81 | $85.89 | 132,600 | — | — | — | — | — |
| 2020-04-24 | $83.52 | $83.52 | $78.38 | $81.42 | 113,100 | — | — | — | — | — |
| 2020-04-23 | $83.81 | $83.81 | $77.64 | $80.17 | 107,200 | — | — | — | — | — |
| 2020-04-22 | $81.64 | $82.49 | $79.97 | $80.20 | 173,300 | — | — | — | — | — |
| 2020-04-21 | $82.15 | $83.07 | $79.90 | $80.56 | 44,800 | — | — | — | — | — |
| 2020-04-20 | $80.64 | $84.36 | $79.49 | $83.75 | 45,600 | — | — | — | — | — |
| 2020-04-17 | $83.67 | $83.67 | $81.33 | $81.87 | 43,100 | — | — | — | — | — |
| 2020-04-16 | $81.27 | $81.51 | $79.64 | $81.40 | 68,300 | — | — | — | — | — |
| 2020-04-15 | $80.00 | $82.08 | $78.44 | $80.90 | 59,100 | — | — | — | — | — |
| 2020-04-14 | $82.99 | $83.87 | $82.17 | $82.93 | 163,300 | — | — | — | — | — |
| 2020-04-13 | $83.72 | $83.72 | $79.42 | $82.20 | 55,000 | — | — | — | — | — |
| 2020-04-09 | $84.08 | $86.19 | $81.56 | $83.28 | 193,500 | — | — | — | — | — |
| 2020-04-08 | $75.70 | $82.52 | $75.52 | $80.96 | 69,500 | — | — | — | — | — |
| 2020-04-07 | $76.49 | $78.82 | $74.45 | $75.90 | 91,400 | — | — | — | — | — |
| 2020-04-06 | $75.76 | $75.76 | $72.28 | $73.57 | 77,300 | — | — | — | — | — |
| 2020-04-03 | $71.56 | $73.90 | $69.86 | $70.49 | 259,000 | — | — | — | — | — |
| 2020-04-02 | $73.04 | $74.78 | $70.30 | $70.62 | 121,800 | — | — | — | — | — |
| 2020-04-01 | $74.79 | $75.48 | $72.79 | $73.48 | 44,600 | — | — | — | — | — |
| 2020-03-31 | $76.74 | $79.08 | $75.35 | $77.12 | 84,500 | — | — | — | — | — |
| 2020-03-30 | $78.69 | $78.69 | $74.29 | $76.36 | 43,100 | — | — | — | $0.17 | — |
| 2020-03-27 | $79.11 | $80.80 | $75.59 | $78.65 | 52,300 | — | — | — | — | — |
| 2020-03-26 | $76.24 | $80.12 | $76.24 | $79.39 | 63,300 | — | — | — | — | — |
| 2020-03-25 | $68.30 | $81.54 | $68.30 | $76.88 | 98,400 | — | — | — | — | — |
| 2020-03-24 | $60.74 | $69.23 | $60.74 | $68.84 | 93,400 | — | — | — | — | — |
| 2020-03-23 | $66.41 | $66.55 | $57.38 | $58.70 | 252,700 | — | — | — | — | — |
| 2020-03-20 | $72.69 | $74.89 | $67.18 | $67.33 | 142,500 | — | — | — | — | — |
| 2020-03-19 | $69.66 | $73.88 | $67.14 | $72.44 | 128,600 | — | — | — | — | — |
| 2020-03-18 | $76.13 | $78.00 | $66.70 | $71.10 | 82,500 | — | — | — | — | — |
| 2020-03-17 | $81.65 | $84.98 | $78.60 | $79.59 | 112,500 | — | — | — | — | — |
| 2020-03-16 | $77.32 | $82.23 | $71.64 | $79.87 | 124,200 | — | — | — | — | — |
| 2020-03-13 | $85.61 | $87.30 | $81.09 | $87.11 | 109,900 | — | — | — | — | — |
| 2020-03-12 | $88.71 | $88.71 | $81.25 | $82.10 | 257,500 | — | — | — | — | — |
| 2020-03-11 | $93.18 | $95.24 | $91.94 | $92.76 | 108,300 | — | — | — | — | — |
| 2020-03-10 | $94.54 | $96.63 | $93.29 | $96.63 | 115,600 | — | — | — | — | — |
| 2020-03-09 | $96.01 | $96.97 | $92.28 | $92.53 | 64,800 | — | — | — | — | — |
| 2020-03-06 | $102.83 | $103.65 | $99.59 | $100.96 | 158,100 | — | — | — | — | — |
| 2020-03-05 | $98.24 | $104.26 | $98.24 | $104.23 | 116,000 | — | — | — | — | — |
| 2020-03-04 | $100.72 | $102.96 | $100.07 | $102.69 | 45,400 | — | — | — | — | — |
| 2020-03-03 | $102.12 | $103.16 | $99.02 | $100.04 | 78,800 | — | — | — | — | — |
| 2020-03-02 | $98.93 | $102.97 | $98.93 | $102.55 | 136,700 | — | — | — | — | — |
| 2020-02-28 | $102.56 | $102.56 | $98.02 | $98.85 | 160,700 | — | — | — | — | — |
| 2020-02-27 | $103.59 | $104.05 | $101.79 | $103.57 | 49,400 | — | — | — | — | — |
| 2020-02-26 | $104.43 | $105.85 | $103.69 | $104.81 | 50,000 | — | — | — | — | — |
| 2020-02-25 | $106.47 | $106.47 | $102.78 | $104.26 | 99,300 | — | — | — | — | — |
| 2020-02-24 | $106.93 | $107.48 | $105.15 | $105.80 | 46,500 | — | — | — | — | — |
| 2020-02-21 | $109.45 | $110.05 | $108.42 | $108.45 | 31,000 | — | — | — | — | — |
| 2020-02-20 | $109.40 | $110.18 | $108.64 | $110.02 | 30,800 | — | — | — | — | — |
| 2020-02-19 | $110.44 | $110.74 | $108.64 | $109.71 | 151,700 | — | — | — | — | — |
| 2020-02-18 | $114.87 | $114.87 | $110.44 | $110.56 | 44,600 | — | — | — | — | — |
| 2020-02-14 | $111.61 | $112.69 | $110.40 | $111.71 | 53,800 | — | — | — | — | — |
| 2020-02-13 | $111.46 | $111.73 | $110.46 | $110.96 | 38,100 | — | — | — | — | — |
| 2020-02-12 | $110.72 | $110.90 | $109.71 | $110.63 | 63,200 | — | — | — | — | — |
| 2020-02-11 | $110.71 | $111.45 | $110.65 | $110.88 | 35,300 | — | — | — | — | — |
| 2020-02-10 | $109.79 | $112.03 | $109.79 | $110.72 | 102,900 | — | — | — | — | — |
| 2020-02-07 | $110.44 | $111.40 | $109.04 | $110.21 | 139,300 | — | — | — | — | — |
| 2020-02-06 | $106.25 | $112.22 | $106.16 | $111.36 | 123,200 | — | — | — | — | — |
| 2020-02-05 | $105.54 | $106.13 | $100.56 | $104.62 | 108,500 | — | — | — | — | — |
| 2020-02-04 | $100.52 | $101.91 | $100.08 | $100.96 | 89,600 | — | — | — | — | — |
| 2020-02-03 | $98.60 | $99.91 | $98.60 | $99.58 | 127,200 | — | — | — | — | — |
| 2020-01-31 | $99.89 | $99.89 | $97.61 | $98.30 | 184,600 | — | — | — | — | — |
| 2020-01-30 | $100.35 | $100.37 | $99.51 | $100.16 | 50,000 | — | — | — | — | — |
| 2020-01-29 | $100.45 | $101.47 | $100.32 | $100.72 | 52,100 | — | — | — | — | — |
| 2020-01-28 | $100.24 | $101.55 | $99.50 | $101.49 | 65,200 | — | — | — | — | — |
| 2020-01-27 | $98.75 | $100.29 | $97.92 | $100.05 | 124,900 | — | — | — | — | — |
| 2020-01-24 | $99.97 | $100.40 | $99.04 | $99.67 | 51,800 | — | — | — | — | — |
| 2020-01-23 | $99.80 | $100.20 | $99.44 | $100.04 | 85,600 | — | — | — | — | — |
| 2020-01-22 | $100.37 | $101.22 | $99.73 | $99.94 | 69,600 | — | — | — | — | — |
| 2020-01-21 | $98.32 | $100.10 | $98.32 | $99.83 | 75,200 | — | — | — | — | — |
| 2020-01-17 | $98.41 | $98.80 | $97.74 | $98.34 | 71,400 | — | — | — | — | — |
| 2020-01-16 | $99.66 | $99.88 | $97.82 | $98.16 | 158,100 | — | — | — | — | — |
| 2020-01-15 | $99.11 | $100.02 | $99.05 | $99.35 | 65,400 | — | — | — | — | — |
| 2020-01-14 | $97.46 | $99.14 | $97.46 | $98.72 | 147,600 | — | — | — | — | — |
| 2020-01-13 | $97.74 | $98.18 | $97.36 | $97.92 | 162,500 | — | — | — | — | — |
| 2020-01-10 | $97.19 | $97.73 | $96.93 | $97.56 | 41,500 | — | — | — | — | — |
| 2020-01-09 | $96.00 | $97.29 | $95.81 | $96.95 | 58,600 | — | — | — | — | — |
| 2020-01-08 | $94.67 | $95.94 | $94.59 | $95.75 | 191,500 | — | — | — | — | — |
| 2020-01-07 | $93.60 | $94.04 | $93.34 | $93.96 | 219,500 | — | — | — | — | — |
| 2020-01-06 | $94.35 | $94.63 | $93.49 | $93.87 | 89,000 | — | — | — | — | — |
| 2020-01-03 | $92.75 | $95.02 | $92.75 | $94.53 | 63,700 | — | — | — | — | — |
| 2020-01-02 | $93.04 | $93.43 | $92.16 | $93.29 | 363,400 | — | — | — | — | — |
| 2019-12-31 | $93.73 | $94.67 | $92.85 | $93.04 | 133,400 | — | — | — | — | — |
| 2019-12-30 | $94.74 | $94.74 | $93.07 | $93.37 | 52,300 | — | — | — | $0.15 | — |
| 2019-12-27 | $95.00 | $95.50 | $94.93 | $95.13 | 39,900 | — | — | — | — | — |
| 2019-12-26 | $95.77 | $95.92 | $95.02 | $95.23 | 28,400 | — | — | — | — | — |
| 2019-12-24 | $94.11 | $95.68 | $94.01 | $95.50 | 40,800 | — | — | — | — | — |
| 2019-12-23 | $94.38 | $94.88 | $93.06 | $93.96 | 86,100 | — | — | — | — | — |
| 2019-12-20 | $92.54 | $94.74 | $92.22 | $94.59 | 105,600 | — | — | — | — | — |
| 2019-12-19 | $91.59 | $93.48 | $91.59 | $92.22 | 282,600 | — | — | — | — | — |
| 2019-12-18 | $89.88 | $92.36 | $89.33 | $91.87 | 220,200 | — | — | — | — | — |
| 2019-12-17 | $89.53 | $90.06 | $88.60 | $89.51 | 155,000 | — | — | — | — | — |
| 2019-12-16 | $91.69 | $91.97 | $88.99 | $89.83 | 71,600 | — | — | — | — | — |
| 2019-12-13 | $90.86 | $91.46 | $90.78 | $91.46 | 106,600 | — | — | — | — | — |
| 2019-12-12 | $91.38 | $91.81 | $90.89 | $91.12 | 154,700 | — | — | — | — | — |
| 2019-12-11 | $91.94 | $92.46 | $90.86 | $91.58 | 95,000 | — | — | — | — | — |
| 2019-12-10 | $91.46 | $92.39 | $90.62 | $92.14 | 45,400 | — | — | — | — | — |
| 2019-12-09 | $93.34 | $93.64 | $90.93 | $91.51 | 172,300 | — | — | — | — | — |
| 2019-12-06 | $91.99 | $93.55 | $91.99 | $93.36 | 279,400 | — | — | — | — | — |
| 2019-12-05 | $90.18 | $92.56 | $90.16 | $92.56 | 495,300 | — | — | — | — | — |
| 2019-12-04 | $90.73 | $91.94 | $90.36 | $91.05 | 636,000 | — | — | — | — | — |
| 2019-12-03 | $90.15 | $91.43 | $89.51 | $90.85 | 427,400 | — | — | — | — | — |
| 2019-12-02 | $96.28 | $96.28 | $94.35 | $95.42 | 38,400 | — | — | — | — | — |
| 2019-11-29 | $96.42 | $96.60 | $95.19 | $95.89 | 8,600 | — | — | — | — | — |
| 2019-11-27 | $94.72 | $97.14 | $94.72 | $96.68 | 24,600 | — | — | — | — | — |
| 2019-11-26 | $95.16 | $95.39 | $94.29 | $95.30 | 24,600 | — | — | — | — | — |
| 2019-11-25 | $93.99 | $94.98 | $93.95 | $94.78 | 57,600 | — | — | — | — | — |
| 2019-11-22 | $91.99 | $93.84 | $91.88 | $93.59 | 25,600 | — | — | — | — | — |
| 2019-11-21 | $93.60 | $93.93 | $91.60 | $92.00 | 47,200 | — | — | — | — | — |
| 2019-11-20 | $91.74 | $93.87 | $91.58 | $93.84 | 40,600 | — | — | — | — | — |
| 2019-11-19 | $93.73 | $93.73 | $91.86 | $92.10 | 28,200 | — | — | — | — | — |
| 2019-11-18 | $90.31 | $93.65 | $90.31 | $93.16 | 39,700 | — | — | — | — | — |
| 2019-11-15 | $90.99 | $91.03 | $90.06 | $90.69 | 38,000 | — | — | — | — | — |
| 2019-11-14 | $90.74 | $91.07 | $90.26 | $90.54 | 91,300 | — | — | — | — | — |
| 2019-11-13 | $91.04 | $91.73 | $90.46 | $90.71 | 28,500 | — | — | — | — | — |
| 2019-11-12 | $89.30 | $91.54 | $88.69 | $90.88 | 40,900 | — | — | — | — | — |
| 2019-11-11 | $88.50 | $88.98 | $87.75 | $88.92 | 36,300 | — | — | — | — | — |
| 2019-11-08 | $88.57 | $89.30 | $87.78 | $88.34 | 38,800 | — | — | — | — | — |
| 2019-11-07 | $88.13 | $89.48 | $87.69 | $89.10 | 37,400 | — | — | — | — | — |
| 2019-11-06 | $89.53 | $89.53 | $87.56 | $87.98 | 27,600 | — | — | — | — | — |
| 2019-11-05 | $87.55 | $88.37 | $86.81 | $88.32 | 62,300 | — | — | — | — | — |
| 2019-11-04 | $88.13 | $88.18 | $86.53 | $87.10 | 80,100 | — | — | — | — | — |
| 2019-11-01 | $87.50 | $88.79 | $86.95 | $88.18 | 40,200 | — | — | — | — | — |
| 2019-10-31 | $87.33 | $87.48 | $86.96 | $87.31 | 36,000 | — | — | — | — | — |
| 2019-10-30 | $87.67 | $88.57 | $86.04 | $86.88 | 45,800 | — | — | — | — | — |
| 2019-10-29 | $88.84 | $89.21 | $87.20 | $88.24 | 97,900 | — | — | — | — | — |
| 2019-10-28 | $88.56 | $89.65 | $88.56 | $88.61 | 41,000 | — | — | — | — | — |
| 2019-10-25 | $88.60 | $89.14 | $85.88 | $88.96 | 87,800 | — | — | — | — | — |
| 2019-10-24 | $95.00 | $95.00 | $88.36 | $89.50 | 178,100 | — | — | — | — | — |
| 2019-10-23 | $99.66 | $101.40 | $94.91 | $95.01 | 109,800 | — | — | — | — | — |
| 2019-10-22 | $105.27 | $106.08 | $104.55 | $105.31 | 27,800 | — | — | — | — | — |
| 2019-10-21 | $104.60 | $106.31 | $104.26 | $105.45 | 21,400 | — | — | — | — | — |
| 2019-10-18 | $103.81 | $105.68 | $103.50 | $104.74 | 32,700 | — | — | — | — | — |
| 2019-10-17 | $104.44 | $104.44 | $102.61 | $104.22 | 29,100 | — | — | — | — | — |
| 2019-10-16 | $100.86 | $102.70 | $100.86 | $102.25 | 22,400 | — | — | — | — | — |
| 2019-10-15 | $100.92 | $102.01 | $100.91 | $101.44 | 28,600 | — | — | — | — | — |
| 2019-10-14 | $100.60 | $101.53 | $100.60 | $101.03 | 8,600 | — | — | — | — | — |
| 2019-10-11 | $101.41 | $102.38 | $100.76 | $101.10 | 28,400 | — | — | — | — | — |
| 2019-10-10 | $100.37 | $101.15 | $99.69 | $100.49 | 31,100 | — | — | — | — | — |
| 2019-10-09 | $100.55 | $100.96 | $100.07 | $100.12 | 36,800 | — | — | — | — | — |
| 2019-10-08 | $101.86 | $101.86 | $100.00 | $100.25 | 20,000 | — | — | — | — | — |
| 2019-10-07 | $100.07 | $102.12 | $100.01 | $101.97 | 17,700 | — | — | — | — | — |
| 2019-10-04 | $99.67 | $101.60 | $99.67 | $101.33 | 22,400 | — | — | — | — | — |
| 2019-10-03 | $98.10 | $100.81 | $98.10 | $100.44 | 113,500 | — | — | — | — | — |
| 2019-10-02 | $99.60 | $100.04 | $96.81 | $98.75 | 49,700 | — | — | — | — | — |
| 2019-10-01 | $102.52 | $102.72 | $99.53 | $99.73 | 96,900 | — | — | — | — | — |
| 2019-09-30 | $102.08 | $103.10 | $101.92 | $102.57 | 36,700 | — | — | — | — | — |
| 2019-09-27 | $103.77 | $104.44 | $101.69 | $102.26 | 30,400 | — | — | — | $0.15 | — |
| 2019-09-26 | $103.67 | $104.75 | $102.70 | $103.49 | 29,700 | — | — | — | — | — |
| 2019-09-25 | $104.80 | $106.10 | $102.64 | $102.64 | 45,700 | — | — | — | — | — |
| 2019-09-24 | $103.67 | $105.55 | $103.67 | $105.37 | 24,700 | — | — | — | — | — |
| 2019-09-23 | $104.86 | $104.86 | $103.30 | $104.00 | 12,900 | — | — | — | — | — |
| 2019-09-20 | $103.20 | $105.41 | $103.01 | $103.95 | 19,300 | — | — | — | — | — |
| 2019-09-19 | $102.17 | $103.85 | $101.21 | $103.31 | 15,400 | — | — | — | — | — |
| 2019-09-18 | $101.30 | $102.39 | $101.30 | $102.04 | 15,400 | — | — | — | — | — |
| 2019-09-17 | $100.40 | $101.28 | $98.62 | $101.28 | 42,600 | — | — | — | — | — |
| 2019-09-16 | $101.07 | $101.57 | $99.60 | $100.16 | 25,600 | — | — | — | — | — |
| 2019-09-13 | $101.85 | $102.09 | $100.36 | $100.81 | 25,800 | — | — | — | — | — |
| 2019-09-12 | $102.30 | $102.30 | $101.29 | $101.29 | 19,400 | — | — | — | — | — |
| 2019-09-11 | $102.43 | $102.89 | $101.26 | $101.55 | 24,200 | — | — | — | — | — |
| 2019-09-10 | $101.89 | $102.89 | $100.54 | $102.64 | 44,900 | — | — | — | — | — |
| 2019-09-09 | $102.04 | $102.29 | $100.95 | $101.69 | 12,400 | — | — | — | — | — |
| 2019-09-06 | $102.12 | $103.22 | $101.91 | $102.75 | 15,300 | — | — | — | — | — |
| 2019-09-05 | $104.73 | $111.08 | $102.04 | $102.59 | 22,100 | — | — | — | — | — |
| 2019-09-04 | $104.58 | $105.50 | $104.42 | $104.94 | 21,500 | — | — | — | — | — |
| 2019-09-03 | $104.33 | $104.47 | $103.41 | $104.14 | 28,100 | — | — | — | — | — |
| 2019-08-30 | $99.62 | $104.51 | $99.03 | $103.89 | 17,300 | — | — | — | — | — |
| 2019-08-29 | $103.47 | $103.50 | $102.72 | $102.96 | 18,000 | — | — | — | — | — |
| 2019-08-28 | $101.57 | $104.22 | $101.57 | $102.35 | 45,800 | — | — | — | — | — |
| 2019-08-27 | $100.20 | $102.43 | $100.20 | $102.07 | 22,700 | — | — | — | — | — |
| 2019-08-26 | $99.73 | $100.52 | $98.77 | $99.87 | 21,400 | — | — | — | — | — |
| 2019-08-23 | $101.40 | $101.65 | $99.36 | $99.71 | 23,600 | — | — | — | — | — |
| 2019-08-22 | $102.36 | $104.98 | $100.62 | $101.74 | 25,200 | — | — | — | — | — |
| 2019-08-21 | $101.62 | $103.27 | $101.62 | $102.64 | 26,200 | — | — | — | — | — |
| 2019-08-20 | $102.24 | $102.90 | $101.79 | $101.81 | 19,100 | — | — | — | — | — |
| 2019-08-19 | $102.75 | $103.33 | $102.54 | $102.64 | 29,300 | — | — | — | — | — |
| 2019-08-16 | $102.05 | $103.08 | $102.05 | $102.90 | 13,600 | — | — | — | — | — |
| 2019-08-15 | $102.80 | $103.25 | $102.12 | $102.12 | 32,600 | — | — | — | — | — |
| 2019-08-14 | $104.72 | $104.72 | $102.61 | $103.14 | 31,500 | — | — | — | — | — |
| 2019-08-13 | $104.54 | $105.00 | $102.78 | $104.81 | 33,800 | — | — | — | — | — |
| 2019-08-12 | $106.78 | $106.87 | $104.50 | $104.80 | 27,600 | — | — | — | — | — |
| 2019-08-09 | $107.05 | $107.37 | $105.89 | $106.25 | 34,200 | — | — | — | — | — |
| 2019-08-08 | $104.84 | $108.42 | $104.84 | $107.40 | 37,800 | — | — | — | — | — |
| 2019-08-07 | $103.35 | $105.84 | $103.35 | $104.96 | 50,200 | — | — | — | — | — |
| 2019-08-06 | $104.37 | $105.60 | $104.13 | $104.37 | 33,800 | — | — | — | — | — |
| 2019-08-05 | $104.08 | $105.11 | $98.02 | $104.53 | 37,700 | — | — | — | — | — |
| 2019-08-02 | $105.71 | $106.77 | $104.38 | $105.28 | 44,100 | — | — | — | — | — |
| 2019-08-01 | $104.56 | $108.24 | $104.56 | $106.28 | 65,300 | — | — | — | — | — |
| 2019-07-31 | $105.94 | $106.53 | $104.78 | $104.87 | 48,600 | — | — | — | — | — |
| 2019-07-30 | $104.31 | $106.39 | $104.31 | $106.27 | 107,200 | — | — | — | — | — |
| 2019-07-29 | $105.91 | $105.91 | $105.05 | $105.32 | 67,800 | — | — | — | — | — |
| 2019-07-26 | $105.90 | $105.90 | $103.74 | $105.11 | 58,700 | — | — | — | — | — |
| 2019-07-25 | $103.19 | $106.73 | $103.16 | $105.28 | 62,600 | — | — | — | — | — |
| 2019-07-24 | $101.22 | $102.83 | $98.99 | $102.79 | 115,500 | — | — | — | — | — |
| 2019-07-23 | $96.21 | $99.52 | $96.21 | $99.24 | 35,400 | — | — | — | — | — |
| 2019-07-22 | $96.68 | $97.16 | $96.13 | $97.09 | 25,100 | — | — | — | — | — |
| 2019-07-19 | $97.60 | $97.97 | $96.11 | $96.37 | 25,100 | — | — | — | — | — |
| 2019-07-18 | $97.59 | $98.29 | $97.47 | $97.88 | 12,300 | — | — | — | — | — |
| 2019-07-17 | $97.64 | $98.41 | $96.84 | $97.60 | 40,900 | — | — | — | — | — |
| 2019-07-16 | $97.11 | $98.73 | $97.00 | $97.18 | 39,400 | — | — | — | — | — |
| 2019-07-15 | $96.73 | $98.11 | $96.16 | $96.99 | 50,400 | — | — | — | — | — |
| 2019-07-12 | $96.25 | $96.34 | $95.29 | $96.10 | 42,700 | — | — | — | — | — |
| 2019-07-11 | $97.96 | $98.82 | $96.00 | $96.37 | 24,600 | — | — | — | — | — |
| 2019-07-10 | $98.75 | $98.75 | $97.07 | $97.32 | 19,400 | — | — | — | — | — |
| 2019-07-09 | $97.19 | $98.39 | $96.41 | $97.35 | 19,200 | — | — | — | — | — |
| 2019-07-08 | $97.58 | $98.15 | $96.66 | $96.79 | 20,000 | — | — | — | — | — |
| 2019-07-05 | $98.35 | $100.86 | $96.59 | $97.58 | 19,300 | — | — | — | — | — |
| 2019-07-03 | $98.56 | $99.24 | $98.40 | $98.40 | 12,000 | — | — | — | — | — |
| 2019-07-02 | $96.38 | $98.58 | $95.02 | $98.21 | 39,100 | — | — | — | — | — |
| 2019-07-01 | $96.95 | $97.44 | $95.78 | $96.71 | 12,700 | — | — | — | — | — |
| 2019-06-28 | $95.43 | $96.17 | $94.26 | $95.92 | 26,500 | — | — | — | — | — |
| 2019-06-27 | $95.46 | $95.46 | $94.40 | $94.99 | 58,100 | — | — | — | $0.15 | — |
| 2019-06-26 | $96.44 | $96.44 | $93.69 | $94.78 | 55,400 | — | — | — | — | — |
| 2019-06-25 | $97.93 | $98.14 | $95.29 | $95.69 | 40,300 | — | — | — | — | — |
| 2019-06-24 | $96.56 | $97.69 | $95.62 | $97.56 | 32,700 | — | — | — | — | — |
| 2019-06-21 | $96.32 | $96.98 | $95.81 | $96.48 | 19,000 | — | — | — | — | — |
| 2019-06-20 | $100.11 | $100.19 | $96.87 | $97.18 | 17,400 | — | — | — | — | — |
| 2019-06-19 | $98.01 | $99.35 | $97.60 | $98.74 | 19,200 | — | — | — | — | — |
| 2019-06-18 | $97.03 | $97.89 | $96.58 | $97.75 | 21,500 | — | — | — | — | — |
| 2019-06-17 | $96.55 | $96.94 | $96.08 | $96.71 | 20,800 | — | — | — | — | — |
| 2019-06-14 | $97.61 | $97.61 | $96.22 | $96.70 | 31,100 | — | — | — | — | — |
| 2019-06-13 | $95.69 | $96.40 | $95.48 | $96.40 | 21,800 | — | — | — | — | — |
| 2019-06-12 | $95.01 | $95.98 | $95.00 | $95.81 | 20,600 | — | — | — | — | — |
| 2019-06-11 | $95.92 | $96.51 | $93.97 | $95.08 | 42,700 | — | — | — | — | — |
| 2019-06-10 | $94.67 | $96.25 | $94.60 | $95.70 | 33,900 | — | — | — | — | — |
| 2019-06-07 | $95.67 | $96.42 | $94.54 | $94.88 | 34,900 | — | — | — | — | — |
| 2019-06-06 | $94.35 | $95.56 | $93.95 | $95.43 | 29,000 | — | — | — | — | — |
| 2019-06-05 | $91.24 | $93.85 | $91.15 | $93.70 | 34,300 | — | — | — | — | — |
| 2019-06-04 | $90.67 | $91.39 | $90.49 | $91.24 | 37,800 | — | — | — | — | — |
| 2019-06-03 | $90.30 | $91.07 | $90.23 | $90.55 | 36,900 | — | — | — | — | — |
| 2019-05-31 | $90.53 | $90.65 | $89.59 | $90.36 | 49,500 | — | — | — | — | — |
| 2019-05-30 | $91.33 | $91.74 | $89.87 | $90.40 | 53,500 | — | — | — | — | — |
| 2019-05-29 | $91.66 | $93.39 | $90.32 | $90.36 | 44,300 | — | — | — | — | — |
| 2019-05-28 | $94.50 | $94.60 | $92.26 | $92.45 | 83,800 | — | — | — | — | — |
| 2019-05-24 | $94.59 | $95.55 | $94.58 | $94.58 | 143,200 | — | — | — | — | — |
| 2019-05-23 | $88.64 | $93.86 | $87.62 | $93.50 | 133,900 | — | — | — | — | — |
| 2019-05-22 | $86.27 | $86.48 | $85.26 | $86.13 | 49,400 | — | — | — | — | — |
| 2019-05-21 | $87.96 | $88.01 | $86.09 | $86.29 | 51,600 | — | — | — | — | — |
| 2019-05-20 | $85.93 | $89.01 | $85.93 | $86.62 | 19,000 | — | — | — | — | — |
| 2019-05-17 | $89.03 | $89.52 | $87.11 | $87.79 | 29,900 | — | — | — | — | — |
| 2019-05-16 | $87.73 | $89.21 | $87.54 | $89.01 | 51,300 | — | — | — | — | — |
| 2019-05-15 | $86.49 | $87.68 | $85.69 | $86.97 | 46,700 | — | — | — | — | — |
| 2019-05-14 | $85.80 | $86.37 | $85.61 | $86.07 | 34,400 | — | — | — | — | — |
| 2019-05-13 | $86.31 | $86.46 | $85.17 | $86.04 | 24,400 | — | — | — | — | — |
| 2019-05-10 | $86.07 | $86.89 | $85.51 | $86.89 | 63,800 | — | — | — | — | — |
| 2019-05-09 | $85.92 | $86.15 | $85.48 | $85.79 | 37,400 | — | — | — | — | — |
| 2019-05-08 | $87.01 | $87.01 | $85.93 | $86.38 | 50,800 | — | — | — | — | — |
| 2019-05-07 | $86.42 | $86.70 | $85.97 | $86.60 | 29,300 | — | — | — | — | — |
| 2019-05-06 | $86.97 | $87.80 | $86.97 | $87.62 | 28,600 | — | — | — | — | — |
| 2019-05-03 | $87.45 | $88.12 | $87.45 | $87.94 | 35,600 | — | — | — | — | — |
| 2019-05-02 | $87.18 | $87.47 | $86.61 | $87.38 | 26,600 | — | — | — | — | — |
| 2019-05-01 | $88.14 | $88.14 | $86.99 | $87.13 | 43,100 | — | — | — | — | — |
| 2019-04-30 | $87.01 | $87.35 | $86.41 | $87.22 | 33,700 | — | — | — | — | — |
| 2019-04-29 | $86.55 | $86.67 | $83.02 | $86.36 | 22,800 | — | — | — | — | — |
| 2019-04-26 | $87.65 | $87.77 | $86.70 | $86.97 | 22,500 | — | — | — | — | — |
| 2019-04-25 | $87.07 | $87.84 | $86.93 | $87.67 | 18,500 | — | — | — | — | — |
| 2019-04-24 | $83.77 | $87.59 | $83.77 | $87.27 | 34,800 | — | — | — | — | — |
| 2019-04-23 | $86.83 | $88.11 | $86.64 | $88.11 | 21,200 | — | — | — | — | — |
| 2019-04-22 | $86.59 | $87.85 | $86.59 | $87.42 | 14,500 | — | — | — | — | — |
| 2019-04-18 | $86.47 | $87.47 | $85.80 | $87.05 | 17,400 | — | — | — | — | — |
| 2019-04-17 | $88.83 | $88.83 | $85.41 | $86.48 | 53,800 | — | — | — | — | — |
| 2019-04-16 | $89.64 | $89.88 | $88.14 | $88.21 | 17,200 | — | — | — | — | — |
| 2019-04-15 | $89.13 | $89.78 | $89.13 | $89.39 | 20,700 | — | — | — | — | — |
| 2019-04-12 | $88.14 | $89.64 | $88.09 | $89.59 | 18,500 | — | — | — | — | — |
| 2019-04-11 | $89.53 | $89.53 | $88.14 | $88.30 | 21,000 | — | — | — | — | — |
| 2019-04-10 | $88.43 | $89.66 | $88.12 | $89.21 | 20,900 | — | — | — | — | — |
| 2019-04-09 | $87.93 | $88.36 | $87.83 | $88.07 | 24,700 | — | — | — | — | — |
| 2019-04-08 | $88.07 | $88.50 | $87.20 | $87.74 | 18,700 | — | — | — | — | — |
| 2019-04-05 | $88.29 | $88.43 | $87.63 | $88.07 | 23,700 | — | — | — | — | — |
| 2019-04-04 | $88.89 | $88.89 | $87.93 | $88.19 | 29,400 | — | — | — | — | — |
| 2019-04-03 | $89.32 | $89.32 | $88.26 | $88.45 | 25,100 | — | — | — | — | — |
| 2019-04-02 | $89.92 | $89.92 | $88.30 | $88.72 | 27,600 | — | — | — | — | — |
| 2019-04-01 | $89.36 | $89.95 | $88.20 | $89.62 | 42,500 | — | — | — | — | — |
| 2019-03-29 | $88.42 | $89.67 | $87.70 | $89.34 | 40,500 | — | — | — | — | — |
| 2019-03-28 | $86.80 | $88.08 | $86.65 | $87.70 | 22,400 | — | — | — | $0.15 | — |
| 2019-03-27 | $85.03 | $86.97 | $85.03 | $86.79 | 28,800 | — | — | — | — | — |
| 2019-03-26 | $85.82 | $86.02 | $84.85 | $85.81 | 31,200 | — | — | — | — | — |
| 2019-03-25 | $83.90 | $85.27 | $83.40 | $85.22 | 34,400 | — | — | — | — | — |
| 2019-03-22 | $84.91 | $85.15 | $84.02 | $84.02 | 30,500 | — | — | — | — | — |
| 2019-03-21 | $84.05 | $85.44 | $83.94 | $85.37 | 26,700 | — | — | — | — | — |
| 2019-03-20 | $83.69 | $84.33 | $83.22 | $83.97 | 43,400 | — | — | — | — | — |
| 2019-03-19 | $84.85 | $85.06 | $83.98 | $83.98 | 21,700 | — | — | — | — | — |
| 2019-03-18 | $84.88 | $85.23 | $83.70 | $84.26 | 32,700 | — | — | — | — | — |
| 2019-03-15 | $85.15 | $85.55 | $83.91 | $84.40 | 34,300 | — | — | — | — | — |
| 2019-03-14 | $84.32 | $85.51 | $83.96 | $85.27 | 51,900 | — | — | — | — | — |
| 2019-03-13 | $86.72 | $87.10 | $83.68 | $84.26 | 62,500 | — | — | — | — | — |
| 2019-03-12 | $86.89 | $86.89 | $85.90 | $86.65 | 13,500 | — | — | — | — | — |
| 2019-03-11 | $85.95 | $86.98 | $85.01 | $86.74 | 24,100 | — | — | — | — | — |
| 2019-03-08 | $86.54 | $86.75 | $85.20 | $85.57 | 24,000 | — | — | — | — | — |
| 2019-03-07 | $87.41 | $87.41 | $86.04 | $86.78 | 34,000 | — | — | — | — | — |
| 2019-03-06 | $87.49 | $87.49 | $86.64 | $87.06 | 25,500 | — | — | — | — | — |
| 2019-03-05 | $86.90 | $88.07 | $86.82 | $87.94 | 23,600 | — | — | — | — | — |
| 2019-03-04 | $86.41 | $87.51 | $86.16 | $87.02 | 32,900 | — | — | — | — | — |
| 2019-03-01 | $87.15 | $87.15 | $85.66 | $86.50 | 38,600 | — | — | — | — | — |
| 2019-02-28 | $86.95 | $87.06 | $86.38 | $86.84 | 32,800 | — | — | — | — | — |
| 2019-02-27 | $87.59 | $87.59 | $86.58 | $87.20 | 18,400 | — | — | — | — | — |
| 2019-02-26 | $87.12 | $87.91 | $86.72 | $87.64 | 29,600 | — | — | — | — | — |
| 2019-02-25 | $88.52 | $88.93 | $87.06 | $87.11 | 19,700 | — | — | — | — | — |
| 2019-02-22 | $88.03 | $88.40 | $87.46 | $88.29 | 29,600 | — | — | — | — | — |
| 2019-02-21 | $87.78 | $87.90 | $87.15 | $87.58 | 23,300 | — | — | — | — | — |
| 2019-02-20 | $86.41 | $87.84 | $86.22 | $87.62 | 34,100 | — | — | — | — | — |
| 2019-02-19 | $87.65 | $87.65 | $86.04 | $86.80 | 47,400 | — | — | — | — | — |
| 2019-02-15 | $87.91 | $87.91 | $87.11 | $87.26 | 43,200 | — | — | — | — | — |
| 2019-02-14 | $88.24 | $88.39 | $87.02 | $87.84 | 28,100 | — | — | — | — | — |
| 2019-02-13 | $87.61 | $89.17 | $87.61 | $88.63 | 34,300 | — | — | — | — | — |
| 2019-02-12 | $85.44 | $87.44 | $85.25 | $87.13 | 44,700 | — | — | — | — | — |
| 2019-02-11 | $85.06 | $85.30 | $84.42 | $84.77 | 57,500 | — | — | — | — | — |
| 2019-02-08 | $84.16 | $84.87 | $83.81 | $84.71 | 57,000 | — | — | — | — | — |
| 2019-02-07 | $83.40 | $84.85 | $83.00 | $83.89 | 46,100 | — | — | — | — | — |
| 2019-02-06 | $83.75 | $84.76 | $83.02 | $83.78 | 57,900 | — | — | — | — | — |
| 2019-02-05 | $81.89 | $83.77 | $81.89 | $83.48 | 23,100 | — | — | — | — | — |
| 2019-02-04 | $81.72 | $82.33 | $81.43 | $82.19 | 49,500 | — | — | — | — | — |
| 2019-02-01 | $81.28 | $82.03 | $80.98 | $81.71 | 64,700 | — | — | — | — | — |
| 2019-01-31 | $80.98 | $81.95 | $80.78 | $81.28 | 37,200 | — | — | — | — | — |
| 2019-01-30 | $81.14 | $81.21 | $80.00 | $80.94 | 21,300 | — | — | — | — | — |
| 2019-01-29 | $80.58 | $81.83 | $80.36 | $80.77 | 25,600 | — | — | — | — | — |
| 2019-01-28 | $80.36 | $81.19 | $79.83 | $80.59 | 29,600 | — | — | — | — | — |
| 2019-01-25 | $78.84 | $80.72 | $78.84 | $80.46 | 37,300 | — | — | — | — | — |
| 2019-01-24 | $77.94 | $78.76 | $77.94 | $78.59 | 11,100 | — | — | — | — | — |
| 2019-01-23 | $77.24 | $77.97 | $77.19 | $77.74 | 35,000 | — | — | — | — | — |
| 2019-01-22 | $75.33 | $76.79 | $74.37 | $76.79 | 60,400 | — | — | — | — | — |
| 2019-01-18 | $75.51 | $76.77 | $75.36 | $76.38 | 24,100 | — | — | — | — | — |
| 2019-01-17 | $74.60 | $75.68 | $74.49 | $75.43 | 34,700 | — | — | — | — | — |
| 2019-01-16 | $74.25 | $74.48 | $73.62 | $74.24 | 18,200 | — | — | — | — | — |
| 2019-01-15 | $74.43 | $74.43 | $73.24 | $73.79 | 27,400 | — | — | — | — | — |
| 2019-01-14 | $72.47 | $73.42 | $72.14 | $73.35 | 182,300 | — | — | — | — | — |
| 2019-01-11 | $73.26 | $73.28 | $72.20 | $72.86 | 70,700 | — | — | — | — | — |
| 2019-01-10 | $73.00 | $73.40 | $72.35 | $73.03 | 15,700 | — | — | — | — | — |
| 2019-01-09 | $71.86 | $72.72 | $71.23 | $72.66 | 21,600 | — | — | — | — | — |
| 2019-01-08 | $71.27 | $72.23 | $71.27 | $71.87 | 17,200 | — | — | — | — | — |
| 2019-01-07 | $69.61 | $71.56 | $69.34 | $71.20 | 26,500 | — | — | — | — | — |
| 2019-01-04 | $66.32 | $69.29 | $66.32 | $69.29 | 48,800 | — | — | — | — | — |
| 2019-01-03 | $67.25 | $67.60 | $65.55 | $66.08 | 29,900 | — | — | — | — | — |
| 2019-01-02 | $68.25 | $68.34 | $66.83 | $67.23 | 35,100 | — | — | — | — | — |
| 2018-12-31 | $68.20 | $68.86 | $67.85 | $68.48 | 44,200 | — | — | — | — | — |
| 2018-12-28 | $67.63 | $68.78 | $67.59 | $68.14 | 47,700 | — | — | — | $0.14 | — |
| 2018-12-27 | $65.91 | $67.24 | $64.87 | $67.17 | 33,100 | — | — | — | — | — |
| 2018-12-26 | $67.02 | $67.19 | $65.28 | $66.55 | 50,800 | — | — | — | — | — |
| 2018-12-24 | $65.78 | $66.61 | $65.53 | $66.41 | 39,200 | — | — | — | — | — |
| 2018-12-21 | $65.73 | $67.20 | $65.03 | $65.96 | 78,100 | — | — | — | — | — |
| 2018-12-20 | $68.64 | $68.64 | $65.34 | $65.77 | 40,600 | — | — | — | — | — |
| 2018-12-19 | $68.43 | $70.05 | $68.08 | $68.32 | 42,600 | — | — | — | — | — |
| 2018-12-18 | $67.49 | $69.16 | $67.40 | $68.44 | 78,500 | — | — | — | — | — |
| 2018-12-17 | $69.99 | $70.14 | $66.93 | $67.14 | 45,600 | — | — | — | — | — |
| 2018-12-14 | $71.42 | $71.42 | $69.87 | $70.55 | 37,900 | — | — | — | — | — |
| 2018-12-13 | $72.54 | $72.92 | $71.53 | $71.64 | 19,200 | — | — | — | — | — |
| 2018-12-12 | $73.52 | $73.76 | $72.80 | $72.92 | 18,200 | — | — | — | — | — |
| 2018-12-11 | $73.46 | $73.48 | $72.60 | $72.65 | 20,600 | — | — | — | — | — |
| 2018-12-10 | $74.97 | $74.99 | $72.80 | $73.09 | 28,800 | — | — | — | — | — |
| 2018-12-07 | $75.92 | $76.65 | $74.21 | $74.82 | 21,500 | — | — | — | — | — |
| 2018-12-06 | $75.81 | $75.93 | $73.79 | $75.93 | 49,100 | — | — | — | — | — |
| 2018-12-04 | $77.64 | $78.28 | $75.76 | $76.27 | 69,500 | — | — | — | — | — |
| 2018-12-03 | $76.86 | $77.82 | $75.64 | $77.65 | 34,700 | — | — | — | — | — |
| 2018-11-30 | $74.88 | $75.85 | $74.67 | $75.64 | 24,900 | — | — | — | — | — |
| 2018-11-29 | $74.69 | $75.39 | $73.86 | $74.87 | 28,600 | — | — | — | — | — |
| 2018-11-28 | $74.08 | $74.65 | $73.71 | $74.41 | 27,500 | — | — | — | — | — |
| 2018-11-27 | $74.04 | $74.29 | $73.61 | $74.07 | 35,100 | — | — | — | — | — |
| 2018-11-26 | $73.21 | $74.66 | $73.21 | $74.20 | 33,800 | — | — | — | — | — |
| 2018-11-23 | $73.44 | $73.72 | $72.00 | $73.16 | 14,100 | — | — | — | — | — |
| 2018-11-21 | $72.80 | $73.97 | $72.42 | $73.90 | 102,500 | — | — | — | — | — |
| 2018-11-20 | $72.21 | $73.19 | $71.91 | $72.79 | 75,900 | — | — | — | — | — |
| 2018-11-19 | $73.59 | $73.65 | $72.85 | $73.25 | 67,000 | — | — | — | — | — |
| 2018-11-16 | $72.43 | $73.41 | $72.04 | $73.29 | 48,300 | — | — | — | — | — |
| 2018-11-15 | $74.27 | $74.30 | $72.38 | $72.56 | 72,200 | — | — | — | — | — |
| 2018-11-14 | $74.36 | $74.90 | $74.36 | $74.54 | 30,100 | — | — | — | — | — |
| 2018-11-13 | $74.34 | $75.29 | $73.76 | $74.32 | 278,800 | — | — | — | — | — |
| 2018-11-12 | $74.46 | $74.63 | $73.96 | $74.35 | 81,200 | — | — | — | — | — |
| 2018-11-09 | $75.24 | $75.24 | $73.89 | $74.50 | 17,000 | — | — | — | — | — |
| 2018-11-08 | $75.54 | $75.57 | $74.95 | $75.26 | 11,300 | — | — | — | — | — |
| 2018-11-07 | $75.17 | $75.36 | $74.54 | $74.97 | 38,900 | — | — | — | — | — |
| 2018-11-06 | $74.39 | $74.89 | $73.95 | $74.70 | 22,800 | — | — | — | — | — |
| 2018-11-05 | $75.33 | $75.66 | $73.90 | $74.30 | 47,400 | — | — | — | — | — |
| 2018-11-02 | $75.50 | $75.76 | $74.72 | $75.34 | 138,300 | — | — | — | — | — |
| 2018-11-01 | $74.20 | $75.34 | $72.79 | $75.01 | 133,600 | — | — | — | — | — |
| 2018-10-31 | $72.49 | $74.01 | $72.10 | $73.40 | 91,300 | — | — | — | — | — |
| 2018-10-30 | $70.75 | $71.67 | $70.75 | $71.50 | 29,100 | — | — | — | — | — |
| 2018-10-29 | $72.32 | $72.78 | $70.97 | $71.19 | 31,700 | — | — | — | — | — |
| 2018-10-26 | $73.28 | $73.64 | $72.06 | $72.33 | 33,400 | — | — | — | — | — |
| 2018-10-25 | $76.54 | $76.54 | $73.99 | $74.44 | 30,400 | — | — | — | — | — |
| 2018-10-24 | $77.72 | $78.74 | $74.75 | $75.82 | 78,400 | — | — | — | — | — |
| 2018-10-23 | $81.08 | $81.08 | $78.09 | $78.47 | 24,100 | — | — | — | — | — |
| 2018-10-22 | $81.94 | $82.51 | $81.37 | $81.56 | 27,400 | — | — | — | — | — |
| 2018-10-19 | $80.29 | $81.95 | $80.27 | $81.43 | 23,300 | — | — | — | — | — |
| 2018-10-18 | $78.98 | $80.35 | $78.98 | $79.63 | 32,900 | — | — | — | — | — |
| 2018-10-17 | $79.64 | $80.08 | $79.14 | $79.59 | 98,200 | — | — | — | — | — |
| 2018-10-16 | $79.18 | $80.23 | $79.00 | $79.83 | 88,500 | — | — | — | — | — |
| 2018-10-15 | $78.64 | $79.09 | $78.00 | $78.32 | 20,300 | — | — | — | — | — |
| 2018-10-12 | $79.45 | $79.86 | $78.32 | $78.68 | 16,300 | — | — | — | — | — |
| 2018-10-11 | $78.43 | $79.39 | $78.18 | $78.62 | 21,600 | — | — | — | — | — |
| 2018-10-10 | $80.85 | $80.85 | $78.45 | $78.45 | 31,100 | — | — | — | — | — |
| 2018-10-09 | $80.67 | $81.72 | $80.62 | $80.84 | 56,000 | — | — | — | — | — |
| 2018-10-08 | $82.14 | $82.14 | $80.88 | $80.88 | 15,100 | — | — | — | — | — |
| 2018-10-05 | $82.60 | $83.25 | $82.01 | $82.47 | 12,200 | — | — | — | — | — |
| 2018-10-04 | $83.45 | $83.45 | $82.01 | $82.77 | 23,900 | — | — | — | — | — |
| 2018-10-03 | $83.15 | $83.55 | $82.58 | $83.00 | 15,200 | — | — | — | — | — |
| 2018-10-02 | $84.11 | $84.12 | $82.86 | $83.14 | 15,000 | — | — | — | — | — |
| 2018-10-01 | $85.20 | $86.08 | $83.71 | $84.15 | 20,700 | — | — | — | — | — |
| 2018-09-28 | $83.82 | $85.26 | $83.82 | $84.66 | 38,200 | — | — | — | — | — |
| 2018-09-27 | $83.11 | $83.70 | $82.70 | $83.59 | 21,600 | — | — | — | $0.14 | — |
| 2018-09-26 | $84.82 | $84.97 | $82.64 | $83.12 | 25,900 | — | — | — | — | — |
| 2018-09-25 | $84.75 | $85.00 | $84.54 | $84.90 | 32,800 | — | — | — | — | — |
| 2018-09-24 | $84.86 | $85.20 | $84.63 | $84.69 | 19,500 | — | — | — | — | — |
| 2018-09-21 | $85.38 | $85.38 | $84.34 | $84.89 | 16,500 | — | — | — | — | — |
| 2018-09-20 | $85.18 | $85.91 | $84.86 | $85.14 | 10,900 | — | — | — | — | — |
| 2018-09-19 | $86.43 | $86.43 | $84.74 | $84.79 | 17,400 | — | — | — | — | — |
| 2018-09-18 | $85.70 | $86.62 | $85.57 | $86.17 | 21,900 | — | — | — | — | — |
| 2018-09-17 | $84.60 | $85.77 | $84.58 | $85.43 | 9,100 | — | — | — | — | — |
| 2018-09-14 | $85.20 | $86.07 | $85.18 | $85.40 | 17,800 | — | — | — | — | — |
| 2018-09-13 | $86.57 | $86.74 | $85.28 | $85.57 | 14,600 | — | — | — | — | — |
| 2018-09-12 | $86.86 | $86.86 | $85.68 | $86.25 | 24,400 | — | — | — | — | — |
| 2018-09-11 | $87.29 | $87.44 | $85.44 | $85.94 | 18,600 | — | — | — | — | — |
| 2018-09-10 | $87.06 | $87.57 | $86.67 | $87.28 | 22,700 | — | — | — | — | — |
| 2018-09-07 | $86.61 | $87.54 | $86.43 | $86.69 | 7,300 | — | — | — | — | — |
| 2018-09-06 | $86.51 | $87.19 | $85.71 | $87.19 | 17,500 | — | — | — | — | — |
| 2018-09-05 | $85.12 | $86.01 | $85.12 | $85.68 | 20,600 | — | — | — | — | — |
| 2018-09-04 | $86.09 | $86.09 | $83.88 | $85.75 | 28,200 | — | — | — | — | — |
| 2018-08-31 | $86.20 | $86.20 | $85.25 | $85.86 | 23,600 | — | — | — | — | — |
| 2018-08-30 | $87.17 | $87.31 | $86.17 | $86.43 | 15,100 | — | — | — | — | — |
| 2018-08-29 | $87.55 | $90.21 | $86.86 | $87.29 | 32,300 | — | — | — | — | — |
| 2018-08-28 | $88.14 | $88.43 | $87.23 | $87.54 | 24,500 | — | — | — | — | — |
| 2018-08-27 | $87.24 | $87.99 | $86.27 | $87.72 | 31,100 | — | — | — | — | — |
| 2018-08-24 | $86.21 | $86.89 | $85.75 | $86.49 | 25,000 | — | — | — | — | — |
| 2018-08-23 | $86.05 | $86.22 | $85.55 | $85.63 | 18,100 | — | — | — | — | — |
| 2018-08-22 | $86.03 | $86.31 | $85.62 | $86.06 | 20,500 | — | — | — | — | — |
| 2018-08-21 | $85.69 | $86.13 | $85.13 | $86.04 | 16,300 | — | — | — | — | — |
| 2018-08-20 | $86.06 | $86.06 | $84.62 | $85.00 | 25,800 | — | — | — | — | — |
| 2018-08-17 | $82.63 | $86.44 | $82.63 | $85.37 | 67,100 | — | — | — | — | — |
| 2018-08-16 | $82.20 | $82.98 | $82.20 | $82.48 | 30,500 | — | — | — | — | — |
| 2018-08-15 | $82.26 | $82.39 | $81.58 | $82.14 | 16,500 | — | — | — | — | — |
| 2018-08-14 | $81.54 | $82.79 | $81.44 | $82.27 | 13,000 | — | — | — | — | — |
| 2018-08-13 | $82.45 | $84.39 | $80.82 | $81.72 | 17,100 | — | — | — | — | — |
| 2018-08-10 | $82.20 | $83.16 | $81.51 | $82.44 | 42,100 | — | — | — | — | — |
| 2018-08-09 | $83.04 | $83.14 | $82.16 | $82.21 | 18,500 | — | — | — | — | — |
| 2018-08-08 | $80.93 | $82.81 | $80.93 | $82.57 | 18,100 | — | — | — | — | — |
| 2018-08-07 | $82.85 | $82.85 | $81.07 | $81.33 | 16,600 | — | — | — | — | — |
| 2018-08-06 | $83.80 | $83.80 | $82.04 | $83.01 | 7,200 | — | — | — | — | — |
| 2018-08-03 | $83.38 | $83.49 | $81.85 | $82.19 | 16,700 | — | — | — | — | — |
| 2018-08-02 | $82.88 | $83.19 | $81.90 | $83.12 | 43,100 | — | — | — | — | — |
| 2018-08-01 | $82.54 | $83.74 | $81.80 | $82.89 | 17,800 | — | — | — | — | — |
| 2018-07-31 | $82.46 | $83.62 | $82.26 | $83.18 | 23,700 | — | — | — | — | — |
| 2018-07-30 | $83.04 | $83.43 | $81.94 | $82.27 | 20,900 | — | — | — | — | — |
| 2018-07-27 | $85.32 | $85.32 | $83.01 | $84.05 | 20,200 | — | — | — | — | — |
| 2018-07-26 | $84.95 | $86.05 | $83.25 | $85.10 | 22,700 | — | — | — | — | — |
| 2018-07-25 | $79.19 | $85.27 | $79.15 | $83.96 | 44,800 | — | — | — | — | — |
| 2018-07-24 | $78.55 | $78.56 | $77.79 | $78.48 | 21,600 | — | — | — | — | — |
| 2018-07-23 | $78.95 | $78.95 | $78.04 | $78.52 | 10,700 | — | — | — | — | — |
| 2018-07-20 | $78.07 | $79.21 | $77.64 | $78.96 | 17,800 | — | — | — | — | — |
| 2018-07-19 | $77.87 | $78.69 | $77.83 | $78.06 | 13,500 | — | — | — | — | — |
| 2018-07-18 | $77.29 | $78.10 | $77.28 | $77.94 | 15,200 | — | — | — | — | — |
| 2018-07-17 | $78.35 | $78.63 | $77.80 | $77.94 | 21,700 | — | — | — | — | — |
| 2018-07-16 | $78.85 | $78.85 | $77.96 | $78.25 | 16,000 | — | — | — | — | — |
| 2018-07-13 | $80.57 | $80.57 | $78.56 | $78.82 | 20,300 | — | — | — | — | — |
| 2018-07-12 | $78.81 | $80.79 | $78.49 | $80.68 | 74,400 | — | — | — | — | — |
| 2018-07-11 | $78.60 | $78.98 | $78.11 | $78.63 | 67,700 | — | — | — | — | — |
| 2018-07-10 | $78.67 | $79.27 | $78.26 | $78.31 | 67,100 | — | — | — | — | — |
| 2018-07-09 | $77.55 | $78.73 | $77.46 | $78.37 | 53,800 | — | — | — | — | — |
| 2018-07-06 | $77.68 | $77.97 | $77.30 | $77.56 | 22,800 | — | — | — | — | — |
| 2018-07-05 | $76.13 | $77.62 | $75.96 | $77.05 | 48,400 | — | — | — | — | — |
| 2018-07-03 | $77.13 | $77.85 | $75.83 | $76.16 | 80,400 | — | — | — | — | — |
| 2018-07-02 | $75.00 | $77.93 | $75.00 | $77.93 | 10,500 | — | — | — | — | — |
| 2018-06-29 | $75.05 | $76.32 | $75.05 | $76.04 | 25,700 | — | — | — | — | — |
| 2018-06-28 | $74.63 | $75.30 | $74.38 | $75.06 | 11,700 | — | — | — | $0.14 | — |
| 2018-06-27 | $73.96 | $74.39 | $73.65 | $73.85 | 13,900 | — | — | — | — | — |
| 2018-06-26 | $73.54 | $74.54 | $73.54 | $74.34 | 20,500 | — | — | — | — | — |
| 2018-06-25 | $73.88 | $74.22 | $73.82 | $74.03 | 13,500 | — | — | — | — | — |
| 2018-06-22 | $73.72 | $74.60 | $73.72 | $74.27 | 15,300 | — | — | — | — | — |
| 2018-06-21 | $73.74 | $74.35 | $73.74 | $74.10 | 16,900 | — | — | — | — | — |
| 2018-06-20 | $72.93 | $74.25 | $72.93 | $74.09 | 29,200 | — | — | — | — | — |
| 2018-06-19 | $73.22 | $73.66 | $73.09 | $73.31 | 13,000 | — | — | — | — | — |
| 2018-06-18 | $73.44 | $74.10 | $73.08 | $73.98 | 10,000 | — | — | — | — | — |
| 2018-06-15 | $74.37 | $74.47 | $73.69 | $73.74 | 13,000 | — | — | — | — | — |
| 2018-06-14 | $73.92 | $74.71 | $73.63 | $74.25 | 11,100 | — | — | — | — | — |
| 2018-06-13 | $74.29 | $74.29 | $73.55 | $74.16 | 36,400 | — | — | — | — | — |
| 2018-06-12 | $73.32 | $73.68 | $72.95 | $73.51 | 11,300 | — | — | — | — | — |
| 2018-06-11 | $72.62 | $73.61 | $72.27 | $73.45 | 12,500 | — | — | — | — | — |
| 2018-06-08 | $72.35 | $72.52 | $71.96 | $72.42 | 11,200 | — | — | — | — | — |
| 2018-06-07 | $72.25 | $72.25 | $71.66 | $72.12 | 14,900 | — | — | — | — | — |
| 2018-06-06 | $71.12 | $72.17 | $71.12 | $71.79 | 12,000 | — | — | — | — | — |
| 2018-06-05 | $70.92 | $71.49 | $70.63 | $70.98 | 10,800 | — | — | — | — | — |
| 2018-06-04 | $70.50 | $70.74 | $70.46 | $70.64 | 8,400 | — | — | — | — | — |
| 2018-06-01 | $70.49 | $70.73 | $70.05 | $70.43 | 17,700 | — | — | — | — | — |
| 2018-05-31 | $70.73 | $70.86 | $70.30 | $70.39 | 13,700 | — | — | — | — | — |
| 2018-05-30 | $71.42 | $71.42 | $70.48 | $70.72 | 48,300 | — | — | — | — | — |
| 2018-05-29 | $71.51 | $71.51 | $70.61 | $70.80 | 17,400 | — | — | — | — | — |
| 2018-05-25 | $71.76 | $71.89 | $71.53 | $71.88 | 11,900 | — | — | — | — | — |
| 2018-05-24 | $71.87 | $71.92 | $71.30 | $71.45 | 28,000 | — | — | — | — | — |
| 2018-05-23 | $71.05 | $71.91 | $71.05 | $71.62 | 13,000 | — | — | — | — | — |
| 2018-05-22 | $71.31 | $71.39 | $71.00 | $71.20 | 19,700 | — | — | — | — | — |
| 2018-05-21 | $71.37 | $71.56 | $70.73 | $70.97 | 5,200 | — | — | — | — | — |
| 2018-05-18 | $70.61 | $70.98 | $70.25 | $70.71 | 11,000 | — | — | — | — | — |
| 2018-05-17 | $70.80 | $71.18 | $70.33 | $70.62 | 15,100 | — | — | — | — | — |
| 2018-05-16 | $70.96 | $71.24 | $70.77 | $70.99 | 20,600 | — | — | — | — | — |
| 2018-05-15 | $69.86 | $70.97 | $69.75 | $70.70 | 28,500 | — | — | — | — | — |
| 2018-05-14 | $70.86 | $71.17 | $70.12 | $70.40 | 22,900 | — | — | — | — | — |
| 2018-05-11 | $70.47 | $70.77 | $69.90 | $70.64 | 16,300 | — | — | — | — | — |
| 2018-05-10 | $69.53 | $70.59 | $69.53 | $70.48 | 25,700 | — | — | — | — | — |
| 2018-05-09 | $71.05 | $71.05 | $69.29 | $69.54 | 18,900 | — | — | — | — | — |
| 2018-05-08 | $71.20 | $71.20 | $70.52 | $70.79 | 38,200 | — | — | — | — | — |
| 2018-05-07 | $70.52 | $71.43 | $70.39 | $71.24 | 30,300 | — | — | — | — | — |
| 2018-05-04 | $70.08 | $70.87 | $69.85 | $70.57 | 16,900 | — | — | — | — | — |
| 2018-05-03 | $70.32 | $70.56 | $69.91 | $70.30 | 17,000 | — | — | — | — | — |
| 2018-05-02 | $70.24 | $70.33 | $69.55 | $69.99 | 40,200 | — | — | — | — | — |
| 2018-05-01 | $69.90 | $70.31 | $69.31 | $70.05 | 27,100 | — | — | — | — | — |
| 2018-04-30 | $70.41 | $71.20 | $69.79 | $70.00 | 33,100 | — | — | — | — | — |
| 2018-04-27 | $70.55 | $71.46 | $69.93 | $70.00 | 18,200 | — | — | — | — | — |
| 2018-04-26 | $71.92 | $71.96 | $70.00 | $70.44 | 29,300 | — | — | — | — | — |
| 2018-04-25 | $70.73 | $72.89 | $70.73 | $71.83 | 34,700 | — | — | — | — | — |
| 2018-04-24 | $70.30 | $71.50 | $70.10 | $71.40 | 45,900 | — | — | — | — | — |
| 2018-04-23 | $69.23 | $70.25 | $69.23 | $70.03 | 53,200 | — | — | — | — | — |
| 2018-04-20 | $70.10 | $70.30 | $69.77 | $70.21 | 25,800 | — | — | — | — | — |
| 2018-04-19 | $70.92 | $71.34 | $69.78 | $70.10 | 27,600 | — | — | — | — | — |
| 2018-04-18 | $70.92 | $71.30 | $70.65 | $70.85 | 33,900 | — | — | — | — | — |
| 2018-04-17 | $71.09 | $71.30 | $70.75 | $70.93 | 21,300 | — | — | — | — | — |
| 2018-04-16 | $70.82 | $71.02 | $70.42 | $70.89 | 12,900 | — | — | — | — | — |
| 2018-04-13 | $70.50 | $70.87 | $69.64 | $70.80 | 30,300 | — | — | — | — | — |
| 2018-04-12 | $71.12 | $71.14 | $70.33 | $70.55 | 13,200 | — | — | — | — | — |
| 2018-04-11 | $70.45 | $71.66 | $70.45 | $71.34 | 10,800 | — | — | — | — | — |
| 2018-04-10 | $71.03 | $71.40 | $70.65 | $71.09 | 18,000 | — | — | — | — | — |
| 2018-04-09 | $71.18 | $71.46 | $70.26 | $70.80 | 17,200 | — | — | — | — | — |
| 2018-04-06 | $71.60 | $72.00 | $70.09 | $70.37 | 18,600 | — | — | — | — | — |
| 2018-04-05 | $71.86 | $72.26 | $71.49 | $71.62 | 17,300 | — | — | — | — | — |
| 2018-04-04 | $72.12 | $72.43 | $71.21 | $71.85 | 18,100 | — | — | — | — | — |
| 2018-04-03 | $71.90 | $72.73 | $71.63 | $72.61 | 23,400 | — | — | — | — | — |
| 2018-04-02 | $73.17 | $73.63 | $70.97 | $71.49 | 31,500 | — | — | — | — | — |
| 2018-03-29 | $72.98 | $73.51 | $72.62 | $73.18 | 30,300 | — | — | — | — | — |
| 2018-03-28 | $72.04 | $72.79 | $71.51 | $72.61 | 42,300 | — | — | — | $0.14 | — |
| 2018-03-27 | $71.19 | $72.55 | $71.11 | $72.14 | 30,100 | — | — | — | — | — |
| 2018-03-26 | $71.02 | $71.39 | $70.26 | $70.97 | 30,500 | — | — | — | — | — |
| 2018-03-23 | $71.06 | $71.06 | $69.94 | $70.50 | 30,800 | — | — | — | — | — |
| 2018-03-22 | $71.16 | $71.63 | $70.47 | $70.75 | 21,800 | — | — | — | — | — |
| 2018-03-21 | $70.95 | $71.36 | $70.02 | $71.36 | 21,500 | — | — | — | — | — |
| 2018-03-20 | $69.81 | $70.57 | $69.32 | $70.39 | 27,200 | — | — | — | — | — |
| 2018-03-19 | $69.14 | $69.93 | $69.13 | $69.81 | 25,600 | — | — | — | — | — |
| 2018-03-16 | $69.70 | $69.83 | $68.96 | $69.33 | 16,900 | — | — | — | — | — |
| 2018-03-15 | $69.77 | $70.35 | $69.54 | $69.69 | 20,800 | — | — | — | — | — |
| 2018-03-14 | $70.27 | $70.36 | $69.85 | $70.10 | 32,300 | — | — | — | — | — |
| 2018-03-13 | $71.19 | $71.19 | $69.60 | $69.85 | 20,500 | — | — | — | — | — |
| 2018-03-12 | $70.37 | $71.04 | $70.20 | $70.74 | 39,800 | — | — | — | — | — |
| 2018-03-09 | $68.82 | $70.44 | $68.82 | $70.36 | 24,300 | — | — | — | — | — |
| 2018-03-08 | $68.97 | $69.73 | $68.82 | $69.26 | 19,300 | — | — | — | — | — |
| 2018-03-07 | $68.78 | $69.54 | $68.78 | $69.32 | 13,300 | — | — | — | — | — |
| 2018-03-06 | $68.68 | $69.37 | $68.59 | $69.16 | 17,900 | — | — | — | — | — |
| 2018-03-05 | $69.29 | $69.52 | $68.30 | $68.67 | 25,000 | — | — | — | — | — |
| 2018-03-02 | $69.21 | $69.86 | $68.66 | $69.55 | 29,900 | — | — | — | — | — |
| 2018-03-01 | $69.56 | $70.21 | $68.62 | $69.60 | 34,100 | — | — | — | — | — |
| 2018-02-28 | $70.55 | $70.55 | $69.47 | $69.59 | 42,100 | — | — | — | — | — |
| 2018-02-27 | $71.28 | $71.28 | $70.06 | $70.26 | 32,900 | — | — | — | — | — |
| 2018-02-26 | $71.39 | $71.58 | $70.75 | $71.07 | 41,500 | — | — | — | — | — |
| 2018-02-23 | $69.80 | $71.21 | $69.80 | $70.95 | 48,700 | — | — | — | — | — |
| 2018-02-22 | $70.78 | $71.11 | $69.54 | $69.83 | 27,900 | — | — | — | — | — |
| 2018-02-21 | $70.93 | $71.48 | $70.45 | $70.79 | 48,900 | — | — | — | — | — |
| 2018-02-20 | $71.51 | $71.85 | $70.74 | $71.18 | 148,400 | — | — | — | — | — |
| 2018-02-16 | $70.41 | $72.08 | $70.41 | $71.68 | 41,700 | — | — | — | — | — |
| 2018-02-15 | $69.09 | $70.55 | $68.97 | $70.55 | 70,500 | — | — | — | — | — |
| 2018-02-14 | $68.65 | $69.95 | $68.25 | $69.10 | 111,800 | — | — | — | — | — |
| 2018-02-13 | $68.41 | $69.31 | $67.86 | $69.13 | 48,300 | — | — | — | — | — |
| 2018-02-12 | $68.21 | $69.04 | $67.39 | $68.64 | 49,500 | — | — | — | — | — |
| 2018-02-09 | $66.83 | $68.15 | $66.42 | $67.78 | 82,100 | — | — | — | — | — |
| 2018-02-08 | $66.34 | $68.09 | $66.22 | $66.31 | 57,000 | — | — | — | — | — |
| 2018-02-07 | $65.50 | $68.34 | $65.50 | $66.02 | 154,500 | — | — | — | — | — |
| 2018-02-06 | $63.22 | $65.42 | $62.90 | $64.88 | 107,900 | — | — | — | — | — |
| 2018-02-05 | $64.32 | $64.74 | $63.96 | $64.28 | 84,400 | — | — | — | — | — |
| 2018-02-02 | $64.91 | $64.91 | $63.08 | $64.51 | 51,400 | — | — | — | — | — |
| 2018-02-01 | $66.72 | $66.72 | $64.90 | $64.99 | 32,100 | — | — | — | — | — |
| 2018-01-31 | $67.88 | $67.88 | $66.36 | $66.51 | 21,600 | — | — | — | — | — |
| 2018-01-30 | $67.86 | $68.36 | $67.51 | $67.57 | 44,000 | — | — | — | — | — |
| 2018-01-29 | $67.45 | $68.25 | $67.45 | $68.07 | 46,600 | — | — | — | — | — |
| 2018-01-26 | $68.34 | $68.54 | $67.46 | $67.73 | 23,300 | — | — | — | — | — |
| 2018-01-25 | $68.19 | $68.66 | $67.85 | $68.28 | 41,800 | — | — | — | — | — |
| 2018-01-24 | $69.70 | $70.28 | $67.94 | $68.13 | 36,600 | — | — | — | — | — |
| 2018-01-23 | $69.15 | $69.54 | $68.95 | $69.20 | 18,900 | — | — | — | — | — |
| 2018-01-22 | $69.83 | $69.83 | $68.82 | $69.50 | 34,200 | — | — | — | — | — |
| 2018-01-19 | $68.79 | $69.76 | $68.61 | $69.43 | 13,500 | — | — | — | — | — |
| 2018-01-18 | $67.51 | $69.13 | $67.33 | $68.67 | 18,900 | — | — | — | — | — |
| 2018-01-17 | $67.80 | $68.05 | $67.03 | $67.59 | 28,600 | — | — | — | — | — |
| 2018-01-16 | $67.49 | $67.60 | $66.76 | $67.04 | 49,800 | — | — | — | — | — |
| 2018-01-12 | $68.24 | $68.61 | $67.76 | $68.01 | 27,300 | — | — | — | — | — |
| 2018-01-11 | $68.25 | $68.56 | $67.73 | $68.14 | 21,500 | — | — | — | — | — |
| 2018-01-10 | $69.08 | $69.31 | $67.93 | $68.26 | 14,200 | — | — | — | — | — |
| 2018-01-09 | $69.45 | $69.67 | $68.86 | $69.14 | 19,300 | — | — | — | — | — |
| 2018-01-08 | $68.96 | $69.40 | $68.81 | $69.21 | 10,100 | — | — | — | — | — |
| 2018-01-05 | $69.51 | $69.51 | $68.57 | $68.77 | 44,600 | — | — | — | — | — |
| 2018-01-04 | $69.01 | $69.57 | $68.39 | $68.42 | 12,400 | — | — | — | — | — |
| 2018-01-03 | $69.54 | $69.68 | $68.77 | $69.00 | 21,500 | — | — | — | — | — |
| 2018-01-02 | $69.73 | $69.84 | $69.24 | $69.53 | 11,900 | — | — | — | — | — |
| 2017-12-29 | $69.45 | $70.07 | $68.60 | $69.92 | 30,100 | — | — | — | — | — |
| 2017-12-28 | $69.46 | $69.83 | $68.98 | $69.44 | 13,100 | — | — | — | $0.12 | — |
| 2017-12-27 | $68.78 | $69.67 | $68.73 | $69.21 | 14,700 | — | — | — | — | — |
| 2017-12-26 | $67.23 | $68.98 | $67.23 | $68.60 | 8,100 | — | — | — | — | — |
| 2017-12-22 | $67.91 | $68.48 | $67.70 | $68.15 | 30,400 | — | — | — | — | — |
| 2017-12-21 | $69.59 | $69.87 | $67.74 | $67.92 | 49,500 | — | — | — | — | — |
| 2017-12-20 | $69.52 | $69.71 | $69.23 | $69.56 | 31,500 | — | — | — | — | — |
| 2017-12-19 | $68.99 | $69.86 | $68.75 | $69.39 | 44,000 | — | — | — | — | — |
| 2017-12-18 | $68.71 | $69.95 | $68.50 | $68.68 | 51,500 | — | — | — | — | — |
| 2017-12-15 | $68.26 | $69.09 | $67.57 | $67.87 | 81,900 | — | — | — | — | — |
| 2017-12-14 | $68.42 | $68.79 | $67.63 | $68.41 | 33,400 | — | — | — | — | — |
| 2017-12-13 | $68.38 | $69.31 | $68.26 | $68.27 | 22,000 | — | — | — | — | — |
| 2017-12-12 | $68.00 | $68.00 | $67.29 | $67.70 | 14,700 | — | — | — | — | — |
| 2017-12-11 | $69.05 | $69.21 | $67.99 | $68.13 | 11,600 | — | — | — | — | — |
| 2017-12-08 | $69.25 | $70.30 | $68.79 | $68.79 | 21,600 | — | — | — | — | — |
| 2017-12-07 | $67.98 | $69.15 | $67.85 | $69.05 | 16,900 | — | — | — | — | — |
| 2017-12-06 | $68.80 | $68.84 | $67.95 | $68.34 | 10,900 | — | — | — | — | — |
| 2017-12-05 | $68.49 | $69.14 | $68.19 | $68.19 | 18,700 | — | — | — | — | — |
| 2017-12-04 | $68.81 | $68.81 | $67.91 | $68.50 | 40,000 | — | — | — | — | — |
| 2017-12-01 | $68.10 | $68.17 | $67.30 | $67.88 | 39,500 | — | — | — | — | — |
| 2017-11-30 | $68.16 | $68.40 | $67.87 | $68.09 | 20,200 | — | — | — | — | — |
| 2017-11-29 | $68.21 | $68.44 | $67.97 | $68.31 | 12,500 | — | — | — | — | — |
| 2017-11-28 | $68.12 | $68.96 | $67.90 | $68.22 | 21,500 | — | — | — | — | — |
| 2017-11-27 | $67.88 | $68.32 | $67.87 | $67.95 | 9,800 | — | — | — | — | — |
| 2017-11-24 | $68.57 | $68.80 | $68.37 | $68.37 | 11,300 | — | — | — | — | — |
| 2017-11-22 | $69.15 | $69.15 | $68.31 | $68.63 | 8,400 | — | — | — | — | — |
| 2017-11-21 | $68.01 | $69.50 | $68.01 | $69.00 | 20,600 | — | — | — | — | — |
| 2017-11-20 | $67.25 | $68.27 | $67.25 | $67.83 | 23,600 | — | — | — | — | — |
| 2017-11-17 | $67.20 | $67.78 | $66.97 | $67.40 | 45,500 | — | — | — | — | — |
| 2017-11-16 | $66.90 | $67.44 | $66.89 | $67.19 | 26,100 | — | — | — | — | — |
| 2017-11-15 | $67.18 | $67.31 | $66.50 | $66.65 | 11,900 | — | — | — | — | — |
| 2017-11-14 | $67.03 | $67.82 | $67.03 | $67.45 | 17,700 | — | — | — | — | — |
| 2017-11-13 | $67.04 | $67.92 | $66.80 | $67.07 | 25,700 | — | — | — | — | — |
| 2017-11-10 | $67.70 | $67.70 | $67.22 | $67.44 | 10,800 | — | — | — | — | — |
| 2017-11-09 | $67.86 | $68.14 | $67.28 | $67.61 | 12,100 | — | — | — | — | — |
| 2017-11-08 | $68.18 | $68.32 | $67.93 | $68.15 | 28,300 | — | — | — | — | — |
| 2017-11-07 | $68.47 | $68.47 | $67.74 | $67.80 | 25,600 | — | — | — | — | — |
| 2017-11-06 | $68.26 | $69.26 | $68.26 | $68.59 | 17,300 | — | — | — | — | — |
| 2017-11-03 | $69.50 | $69.50 | $68.34 | $68.53 | 23,500 | — | — | — | — | — |
| 2017-11-02 | $69.21 | $70.11 | $68.92 | $69.03 | 33,400 | — | — | — | — | — |
| 2017-11-01 | $69.36 | $69.91 | $69.08 | $69.50 | 21,600 | — | — | — | — | — |
| 2017-10-31 | $69.02 | $69.87 | $69.02 | $69.66 | 18,000 | — | — | — | — | — |
| 2017-10-30 | $69.99 | $70.00 | $69.05 | $69.33 | 15,900 | — | — | — | — | — |
| 2017-10-27 | $68.63 | $70.43 | $68.53 | $69.93 | 20,900 | — | — | — | — | — |
| 2017-10-26 | $70.00 | $70.00 | $67.50 | $68.38 | 119,600 | — | — | — | — | — |
| 2017-10-25 | $72.19 | $74.49 | $70.71 | $71.44 | 70,800 | — | — | — | — | — |
| 2017-10-24 | $71.48 | $72.55 | $71.31 | $72.25 | 18,700 | — | — | — | — | — |
| 2017-10-23 | $71.37 | $72.02 | $71.14 | $71.24 | 13,500 | — | — | — | — | — |
| 2017-10-20 | $71.29 | $71.91 | $71.11 | $71.38 | 44,900 | — | — | — | — | — |
| 2017-10-19 | $71.84 | $72.29 | $71.27 | $71.68 | 30,800 | — | — | — | — | — |
| 2017-10-18 | $71.56 | $72.14 | $71.43 | $71.81 | 18,900 | — | — | — | — | — |
| 2017-10-17 | $71.17 | $71.55 | $71.14 | $71.35 | 8,100 | — | — | — | — | — |
| 2017-10-16 | $71.12 | $72.37 | $71.09 | $71.44 | 13,300 | — | — | — | — | — |
| 2017-10-13 | $70.96 | $71.28 | $70.78 | $71.12 | 55,600 | — | — | — | — | — |
| 2017-10-12 | $71.21 | $71.29 | $70.62 | $71.04 | 25,200 | — | — | — | — | — |
| 2017-10-11 | $70.17 | $71.80 | $70.17 | $71.25 | 46,300 | — | — | — | — | — |
| 2017-10-10 | $68.80 | $69.65 | $68.43 | $69.51 | 22,600 | — | — | — | — | — |
| 2017-10-09 | $68.54 | $68.80 | $68.19 | $68.77 | 3,700 | — | — | — | — | — |
| 2017-10-06 | $67.95 | $68.40 | $67.95 | $68.18 | 18,300 | — | — | — | — | — |
| 2017-10-05 | $67.72 | $68.50 | $67.72 | $68.27 | 13,100 | — | — | — | — | — |
| 2017-10-04 | $66.48 | $67.66 | $66.48 | $67.49 | 41,100 | — | — | — | — | — |
| 2017-10-03 | $67.10 | $67.13 | $66.48 | $66.59 | 22,500 | — | — | — | — | — |
| 2017-10-02 | $66.83 | $66.96 | $65.89 | $66.70 | 46,600 | — | — | — | — | — |
| 2017-09-29 | $67.07 | $67.16 | $65.70 | $65.72 | 34,900 | — | — | — | — | — |
| 2017-09-28 | $66.83 | $67.33 | $66.50 | $67.10 | 19,800 | — | — | — | $0.12 | — |
| 2017-09-27 | $67.74 | $67.74 | $66.50 | $66.93 | 27,200 | — | — | — | — | — |
| 2017-09-26 | $66.29 | $67.53 | $66.29 | $67.16 | 28,900 | — | — | — | — | — |
| 2017-09-25 | $65.71 | $67.27 | $65.64 | $66.84 | 27,100 | — | — | — | — | — |
| 2017-09-22 | $65.93 | $66.00 | $65.50 | $65.65 | 14,700 | — | — | — | — | — |
| 2017-09-21 | $65.56 | $65.87 | $65.28 | $65.64 | 24,600 | — | — | — | — | — |
| 2017-09-20 | $65.30 | $65.73 | $64.45 | $65.45 | 20,300 | — | — | — | — | — |
| 2017-09-19 | $64.44 | $65.20 | $64.34 | $64.82 | 47,500 | — | — | — | — | — |
| 2017-09-18 | $65.20 | $66.58 | $64.22 | $64.44 | 47,900 | — | — | — | — | — |
| 2017-09-15 | $66.52 | $66.93 | $65.18 | $65.42 | 41,300 | — | — | — | — | — |
| 2017-09-14 | $65.20 | $66.76 | $64.71 | $66.52 | 67,500 | — | — | — | — | — |
| 2017-09-13 | $67.84 | $67.84 | $64.71 | $65.19 | 92,400 | — | — | — | — | — |
| 2017-09-12 | $69.41 | $70.33 | $68.36 | $68.54 | 27,900 | — | — | — | — | — |
| 2017-09-11 | $70.83 | $70.83 | $69.47 | $69.68 | 27,600 | — | — | — | — | — |
| 2017-09-08 | $69.02 | $69.57 | $69.02 | $69.21 | 35,400 | — | — | — | — | — |
| 2017-09-07 | $68.91 | $69.40 | $68.75 | $69.27 | 18,800 | — | — | — | — | — |
| 2017-09-06 | $68.99 | $69.98 | $68.90 | $69.03 | 32,400 | — | — | — | — | — |
| 2017-09-05 | $69.89 | $69.91 | $68.66 | $69.09 | 38,400 | — | — | — | — | — |
| 2017-09-01 | $69.77 | $70.60 | $69.45 | $69.69 | 55,900 | — | — | — | — | — |
| 2017-08-31 | $68.30 | $69.79 | $67.72 | $69.74 | 32,400 | — | — | — | — | — |
| 2017-08-30 | $66.47 | $68.42 | $66.44 | $67.89 | 51,300 | — | — | — | — | — |
| 2017-08-29 | $66.56 | $66.98 | $65.83 | $66.95 | 24,400 | — | — | — | — | — |
| 2017-08-28 | $67.00 | $67.11 | $66.39 | $66.56 | 34,800 | — | — | — | — | — |
| 2017-08-25 | $66.40 | $66.77 | $66.25 | $66.60 | 39,800 | — | — | — | — | — |
| 2017-08-24 | $65.31 | $66.11 | $65.20 | $66.04 | 31,900 | — | — | — | — | — |
| 2017-08-23 | $65.01 | $65.90 | $64.85 | $65.25 | 30,100 | — | — | — | — | — |
| 2017-08-22 | $63.99 | $65.45 | $63.99 | $65.06 | 25,400 | — | — | — | — | — |
| 2017-08-21 | $63.55 | $63.83 | $63.29 | $63.71 | 13,700 | — | — | — | — | — |
| 2017-08-18 | $63.67 | $64.00 | $63.25 | $63.55 | 18,500 | — | — | — | — | — |
| 2017-08-17 | $63.94 | $64.01 | $63.50 | $63.65 | 16,600 | — | — | — | — | — |
| 2017-08-16 | $63.82 | $64.36 | $63.28 | $63.89 | 21,500 | — | — | — | — | — |
| 2017-08-15 | $63.34 | $63.91 | $63.20 | $63.52 | 28,600 | — | — | — | — | — |
| 2017-08-14 | $64.09 | $64.77 | $63.23 | $63.31 | 37,200 | — | — | — | — | — |
| 2017-08-11 | $63.14 | $63.56 | $63.03 | $63.48 | 21,200 | — | — | — | — | — |
| 2017-08-10 | $63.70 | $63.85 | $62.98 | $63.09 | 27,900 | — | — | — | — | — |
| 2017-08-09 | $64.07 | $64.34 | $63.56 | $63.61 | 18,200 | — | — | — | — | — |
| 2017-08-08 | $64.19 | $64.45 | $63.28 | $63.97 | 31,400 | — | — | — | — | — |
| 2017-08-07 | $65.16 | $65.17 | $63.59 | $64.00 | 23,300 | — | — | — | — | — |
| 2017-08-04 | $64.65 | $64.65 | $63.97 | $64.21 | 14,600 | — | — | — | — | — |
| 2017-08-03 | $63.01 | $64.84 | $63.01 | $64.76 | 30,900 | — | — | — | — | — |
| 2017-08-02 | $64.00 | $64.00 | $63.07 | $63.49 | 21,300 | — | — | — | — | — |
| 2017-08-01 | $64.03 | $65.08 | $63.57 | $63.67 | 40,200 | — | — | — | — | — |
| 2017-07-31 | $64.32 | $64.68 | $63.77 | $64.44 | 31,600 | — | — | — | — | — |
| 2017-07-28 | $66.38 | $66.64 | $64.43 | $64.94 | 28,500 | — | — | — | — | — |
| 2017-07-27 | $66.32 | $67.41 | $66.04 | $66.39 | 59,700 | — | — | — | — | — |
| 2017-07-26 | $63.93 | $66.62 | $63.53 | $65.96 | 40,100 | — | — | — | — | — |
| 2017-07-25 | $64.59 | $64.69 | $63.17 | $63.55 | 33,900 | — | — | — | — | — |
| 2017-07-24 | $63.56 | $64.99 | $63.52 | $64.59 | 62,500 | — | — | — | — | — |
| 2017-07-21 | $63.65 | $63.95 | $63.36 | $63.78 | 32,800 | — | — | — | — | — |
| 2017-07-20 | $63.95 | $63.96 | $63.14 | $63.75 | 21,000 | — | — | — | — | — |
| 2017-07-19 | $64.29 | $64.29 | $63.64 | $63.93 | 64,800 | — | — | — | — | — |
| 2017-07-18 | $64.43 | $64.50 | $63.56 | $64.01 | 51,800 | — | — | — | — | — |
| 2017-07-17 | $64.40 | $64.85 | $64.07 | $64.31 | 35,000 | — | — | — | — | — |
| 2017-07-14 | $64.00 | $64.61 | $63.84 | $64.42 | 73,600 | — | — | — | — | — |
| 2017-07-13 | $64.53 | $64.61 | $63.72 | $63.90 | 24,400 | — | — | — | — | — |
| 2017-07-12 | $63.96 | $64.99 | $63.96 | $64.66 | 43,700 | — | — | — | — | — |
| 2017-07-11 | $63.15 | $63.58 | $63.15 | $63.54 | 43,100 | — | — | — | — | — |
| 2017-07-10 | $63.17 | $63.65 | $63.02 | $63.43 | 48,200 | — | — | — | — | — |
| 2017-07-07 | $63.00 | $63.63 | $62.87 | $63.18 | 57,500 | — | — | — | — | — |
| 2017-07-06 | $63.18 | $63.53 | $62.75 | $63.00 | 25,300 | — | — | — | — | — |
| 2017-07-05 | $63.61 | $63.99 | $63.00 | $63.28 | 32,200 | — | — | — | — | — |
| 2017-07-03 | $64.05 | $64.64 | $63.75 | $64.64 | 8,000 | — | — | — | — | — |
| 2017-06-30 | $64.07 | $64.16 | $63.68 | $63.98 | 24,500 | — | — | — | — | — |
| 2017-06-29 | $65.09 | $65.09 | $63.06 | $63.96 | 50,400 | — | — | — | — | — |
| 2017-06-28 | $63.36 | $65.43 | $63.09 | $65.34 | 38,700 | — | — | — | $0.12 | — |
| 2017-06-27 | $63.09 | $63.35 | $62.81 | $63.08 | 26,800 | — | — | — | — | — |
| 2017-06-26 | $63.39 | $63.41 | $62.82 | $63.03 | 42,600 | — | — | — | — | — |
| 2017-06-23 | $63.23 | $63.74 | $63.02 | $63.33 | 38,300 | — | — | — | — | — |
| 2017-06-22 | $63.13 | $63.48 | $62.99 | $63.26 | 19,700 | — | — | — | — | — |
| 2017-06-21 | $61.93 | $63.36 | $61.60 | $63.19 | 89,800 | — | — | — | — | — |
| 2017-06-20 | $62.24 | $62.33 | $61.70 | $61.87 | 22,300 | — | — | — | — | — |
| 2017-06-19 | $62.30 | $62.86 | $61.98 | $62.46 | 33,500 | — | — | — | — | — |
| 2017-06-16 | $62.07 | $62.32 | $61.86 | $62.05 | 36,700 | — | — | — | — | — |
| 2017-06-15 | $62.16 | $62.37 | $61.50 | $62.25 | 128,400 | — | — | — | — | — |
| 2017-06-14 | $62.90 | $63.20 | $62.31 | $62.59 | 31,300 | — | — | — | — | — |
| 2017-06-13 | $63.14 | $63.64 | $62.30 | $62.70 | 22,900 | — | — | — | — | — |
| 2017-06-12 | $62.45 | $63.01 | $62.06 | $62.93 | 35,500 | — | — | — | — | — |
| 2017-06-09 | $63.44 | $63.84 | $62.74 | $62.99 | 36,500 | — | — | — | — | — |
| 2017-06-08 | $64.17 | $64.17 | $63.28 | $63.43 | 33,200 | — | — | — | — | — |
| 2017-06-07 | $64.97 | $64.97 | $63.92 | $64.15 | 24,700 | — | — | — | — | — |
| 2017-06-06 | $64.47 | $65.00 | $64.30 | $64.73 | 19,000 | — | — | — | — | — |
| 2017-06-05 | $64.60 | $64.87 | $64.11 | $64.57 | 29,400 | — | — | — | — | — |
| 2017-06-02 | $64.02 | $65.01 | $63.75 | $64.48 | 27,300 | — | — | — | — | — |
| 2017-06-01 | $62.60 | $63.73 | $62.59 | $63.55 | 35,700 | — | — | — | — | — |
| 2017-05-31 | $61.49 | $63.07 | $60.64 | $62.84 | 43,000 | — | — | — | — | — |
| 2017-05-30 | $62.43 | $62.44 | $60.89 | $61.25 | 49,000 | — | — | — | — | — |
| 2017-05-26 | $62.63 | $62.85 | $61.83 | $62.34 | 19,700 | — | — | — | — | — |
| 2017-05-25 | $62.42 | $63.10 | $61.92 | $62.71 | 18,500 | — | — | — | — | — |
| 2017-05-24 | $61.84 | $62.55 | $61.77 | $62.28 | 14,000 | — | — | — | — | — |
| 2017-05-23 | $61.76 | $62.00 | $61.28 | $61.67 | 26,500 | — | — | — | — | — |
| 2017-05-22 | $61.25 | $62.42 | $57.17 | $61.64 | 21,200 | — | — | — | — | — |
| 2017-05-19 | $61.37 | $61.46 | $60.51 | $61.36 | 17,500 | — | — | — | — | — |
| 2017-05-18 | $60.97 | $61.16 | $60.57 | $60.99 | 20,700 | — | — | — | — | — |
| 2017-05-17 | $61.50 | $61.88 | $60.62 | $60.87 | 28,300 | — | — | — | — | — |
| 2017-05-16 | $61.64 | $62.42 | $61.44 | $62.00 | 29,100 | — | — | — | — | — |
| 2017-05-15 | $60.99 | $61.50 | $60.52 | $61.16 | 29,800 | — | — | — | — | — |
| 2017-05-12 | $61.19 | $61.39 | $60.96 | $61.08 | 19,800 | — | — | — | — | — |
| 2017-05-11 | $61.43 | $61.43 | $60.56 | $61.09 | 31,000 | — | — | — | — | — |
| 2017-05-10 | $61.79 | $61.79 | $60.96 | $61.35 | 14,900 | — | — | — | — | — |
| 2017-05-09 | $62.58 | $62.58 | $61.56 | $61.56 | 17,300 | — | — | — | — | — |
| 2017-05-08 | $63.22 | $63.22 | $61.43 | $62.29 | 29,100 | — | — | — | — | — |
| 2017-05-05 | $61.71 | $62.76 | $61.52 | $62.46 | 22,900 | — | — | — | — | — |
| 2017-05-04 | $62.05 | $62.05 | $60.27 | $61.55 | 26,800 | — | — | — | — | — |
| 2017-05-03 | $61.82 | $62.22 | $61.51 | $61.95 | 24,600 | — | — | — | — | — |
| 2017-05-02 | $62.04 | $62.88 | $62.04 | $62.42 | 29,700 | — | — | — | — | — |
| 2017-05-01 | $61.99 | $62.37 | $61.81 | $62.00 | 16,400 | — | — | — | — | — |
| 2017-04-28 | $63.09 | $63.09 | $61.22 | $62.13 | 30,100 | — | — | — | — | — |
| 2017-04-27 | $61.87 | $63.58 | $61.27 | $62.75 | 90,300 | — | — | — | — | — |
| 2017-04-26 | $60.92 | $62.75 | $60.63 | $61.55 | 83,000 | — | — | — | — | — |
| 2017-04-25 | $60.95 | $61.11 | $59.87 | $60.52 | 41,400 | — | — | — | — | — |
| 2017-04-24 | $61.25 | $61.26 | $60.43 | $61.04 | 27,600 | — | — | — | — | — |
| 2017-04-21 | $60.84 | $61.23 | $60.45 | $60.74 | 19,300 | — | — | — | — | — |
| 2017-04-20 | $61.50 | $61.93 | $60.83 | $60.98 | 26,000 | — | — | — | — | — |
| 2017-04-19 | $60.02 | $61.73 | $60.02 | $61.51 | 69,700 | — | — | — | — | — |
| 2017-04-18 | $59.56 | $60.41 | $59.55 | $60.11 | 59,600 | — | — | — | — | — |
| 2017-04-17 | $59.73 | $59.86 | $58.37 | $59.56 | 55,000 | — | — | — | — | — |
| 2017-04-13 | $60.00 | $60.86 | $59.69 | $59.77 | 45,700 | — | — | — | — | — |
| 2017-04-12 | $60.87 | $61.78 | $60.84 | $61.01 | 47,300 | — | — | — | — | — |
| 2017-04-11 | $61.05 | $61.19 | $60.71 | $60.76 | 67,800 | — | — | — | — | — |
| 2017-04-10 | $60.98 | $61.10 | $60.72 | $61.04 | 22,400 | — | — | — | — | — |
| 2017-04-07 | $60.64 | $61.19 | $60.51 | $60.62 | 27,800 | — | — | — | — | — |
| 2017-04-06 | $60.70 | $60.70 | $60.02 | $60.25 | 31,000 | — | — | — | — | — |
| 2017-04-05 | $60.40 | $60.62 | $59.87 | $60.33 | 37,600 | — | — | — | — | — |
| 2017-04-04 | $60.17 | $60.30 | $59.31 | $60.05 | 28,800 | — | — | — | — | — |
| 2017-04-03 | $60.18 | $60.26 | $59.60 | $60.08 | 24,700 | — | — | — | — | — |
| 2017-03-31 | $59.80 | $60.90 | $59.80 | $60.30 | 65,800 | — | — | — | — | — |
| 2017-03-30 | $59.73 | $60.06 | $59.47 | $59.87 | 35,800 | — | — | — | — | — |
| 2017-03-29 | $59.54 | $59.96 | $58.74 | $59.50 | 37,400 | — | — | — | $0.12 | — |
| 2017-03-28 | $58.63 | $59.68 | $58.12 | $59.45 | 55,100 | — | — | — | — | — |
| 2017-03-27 | $58.86 | $58.86 | $58.22 | $58.52 | 50,900 | — | — | — | — | — |
| 2017-03-24 | $59.08 | $59.31 | $58.87 | $59.07 | 24,900 | — | — | — | — | — |
| 2017-03-23 | $58.68 | $59.03 | $58.53 | $58.83 | 28,100 | — | — | — | — | — |
| 2017-03-22 | $58.47 | $58.88 | $58.18 | $58.71 | 32,100 | — | — | — | — | — |
| 2017-03-21 | $58.98 | $59.61 | $58.29 | $58.46 | 55,500 | — | — | — | — | — |
| 2017-03-20 | $58.20 | $58.41 | $57.74 | $58.14 | 35,300 | — | — | — | — | — |
| 2017-03-17 | $56.99 | $58.56 | $56.99 | $58.01 | 51,700 | — | — | — | — | — |
| 2017-03-16 | $57.08 | $57.60 | $56.66 | $57.21 | 36,500 | — | — | — | — | — |
| 2017-03-15 | $56.72 | $57.08 | $56.04 | $57.03 | 32,700 | — | — | — | — | — |
| 2017-03-14 | $57.06 | $57.06 | $55.52 | $56.03 | 74,700 | — | — | — | — | — |
| 2017-03-13 | $57.09 | $57.32 | $56.56 | $56.98 | 21,600 | — | — | — | — | — |
| 2017-03-10 | $56.98 | $57.58 | $56.49 | $57.06 | 33,000 | — | — | — | — | — |
| 2017-03-09 | $54.81 | $56.77 | $54.80 | $56.73 | 48,800 | — | — | — | — | — |
| 2017-03-08 | $55.79 | $56.02 | $54.81 | $55.04 | 53,800 | — | — | — | — | — |
| 2017-03-07 | $55.86 | $56.41 | $55.78 | $56.23 | 33,300 | — | — | — | — | — |
| 2017-03-06 | $56.50 | $56.51 | $55.98 | $56.24 | 43,900 | — | — | — | — | — |
| 2017-03-03 | $56.45 | $57.30 | $56.45 | $56.80 | 38,500 | — | — | — | — | — |
| 2017-03-02 | $57.07 | $57.35 | $56.49 | $56.81 | 36,100 | — | — | — | — | — |
| 2017-03-01 | $58.23 | $58.23 | $56.69 | $57.24 | 79,600 | — | — | — | — | — |
| 2017-02-28 | $56.14 | $58.15 | $56.14 | $57.79 | 87,100 | — | — | — | — | — |
| 2017-02-27 | $56.39 | $56.48 | $55.66 | $56.34 | 57,500 | — | — | — | — | — |
| 2017-02-24 | $55.98 | $57.10 | $55.80 | $56.41 | 46,400 | — | — | — | — | — |
| 2017-02-23 | $56.26 | $56.86 | $56.18 | $56.30 | 27,700 | — | — | — | — | — |
| 2017-02-22 | $56.58 | $56.58 | $55.76 | $56.16 | 43,000 | — | — | — | — | — |
| 2017-02-21 | $56.73 | $56.79 | $56.22 | $56.38 | 87,900 | — | — | — | — | — |
| 2017-02-17 | $56.44 | $57.22 | $56.44 | $56.71 | 113,600 | — | — | — | — | — |
| 2017-02-16 | $56.03 | $56.66 | $55.81 | $56.57 | 147,200 | — | — | — | — | — |
| 2017-02-15 | $55.55 | $55.96 | $55.23 | $55.66 | 140,200 | — | — | — | — | — |
| 2017-02-14 | $54.58 | $56.01 | $54.58 | $55.66 | 148,900 | — | — | — | — | — |
| 2017-02-13 | $55.44 | $55.63 | $54.69 | $54.88 | 162,500 | — | — | — | — | — |
| 2017-02-10 | $51.50 | $56.37 | $51.50 | $54.88 | 375,800 | — | — | — | — | — |
| 2017-02-09 | $51.09 | $51.50 | $50.89 | $51.32 | 95,400 | — | — | — | — | — |
| 2017-02-08 | $50.40 | $51.21 | $50.19 | $50.86 | 60,600 | — | — | — | — | — |
| 2017-02-07 | $49.80 | $50.32 | $49.80 | $50.19 | 182,800 | — | — | — | — | — |
| 2017-02-06 | $49.69 | $49.98 | $49.55 | $49.85 | 24,000 | — | — | — | — | — |
| 2017-02-03 | $50.00 | $50.46 | $49.89 | $49.94 | 39,600 | — | — | — | — | — |
| 2017-02-02 | $50.15 | $50.15 | $49.95 | $50.03 | 85,900 | — | — | — | — | — |
| 2017-02-01 | $49.75 | $50.35 | $49.43 | $50.17 | 128,800 | — | — | — | — | — |
| 2017-01-31 | $50.06 | $50.17 | $49.85 | $49.89 | 32,600 | — | — | — | — | — |
| 2017-01-30 | $49.36 | $49.83 | $49.07 | $49.56 | 20,100 | — | — | — | — | — |
| 2017-01-27 | $49.54 | $49.85 | $49.37 | $49.82 | 26,200 | — | — | — | — | — |
| 2017-01-26 | $50.02 | $50.43 | $49.66 | $49.71 | 18,000 | — | — | — | — | — |
| 2017-01-25 | $49.59 | $50.04 | $49.42 | $50.04 | 15,200 | — | — | — | — | — |
| 2017-01-24 | $49.25 | $50.09 | $49.19 | $49.29 | 32,300 | — | — | — | — | — |
| 2017-01-23 | $48.83 | $49.49 | $48.76 | $49.23 | 28,100 | — | — | — | — | — |
| 2017-01-20 | $48.71 | $49.42 | $47.60 | $49.20 | 95,600 | — | — | — | — | — |
| 2017-01-19 | $49.00 | $49.10 | $48.73 | $48.80 | 122,100 | — | — | — | — | — |
| 2017-01-18 | $49.28 | $49.54 | $48.88 | $49.04 | 38,500 | — | — | — | — | — |
| 2017-01-17 | $49.79 | $49.82 | $49.22 | $49.42 | 13,600 | — | — | — | — | — |
| 2017-01-13 | $49.25 | $49.96 | $49.19 | $49.80 | 17,200 | — | — | — | — | — |
| 2017-01-12 | $49.52 | $49.56 | $49.06 | $49.50 | 35,100 | — | — | — | — | — |
| 2017-01-11 | $48.46 | $49.45 | $48.45 | $49.45 | 52,100 | — | — | — | — | — |
| 2017-01-10 | $48.27 | $48.62 | $48.23 | $48.45 | 26,400 | — | — | — | — | — |
| 2017-01-09 | $48.06 | $48.30 | $47.82 | $48.19 | 25,200 | — | — | — | — | — |
| 2017-01-06 | $47.83 | $48.29 | $47.81 | $48.11 | 49,700 | — | — | — | — | — |
| 2017-01-05 | $47.81 | $48.25 | $47.59 | $47.87 | 74,300 | — | — | — | — | — |
| 2017-01-04 | $48.12 | $48.19 | $47.75 | $47.90 | 30,000 | — | — | — | — | — |
| 2017-01-03 | $47.68 | $47.96 | $47.11 | $47.64 | 35,800 | — | — | — | — | — |
| 2016-12-30 | $47.79 | $47.80 | $47.42 | $47.48 | 7,800 | — | — | — | — | — |
| 2016-12-29 | $47.30 | $47.78 | $47.29 | $47.69 | 9,900 | — | — | — | — | — |
| 2016-12-28 | $47.28 | $47.40 | $46.98 | $47.26 | 22,300 | — | — | — | $0.11 | — |
| 2016-12-27 | $47.31 | $47.87 | $46.99 | $47.39 | 22,800 | — | — | — | — | — |
| 2016-12-23 | $46.40 | $47.19 | $46.26 | $47.02 | 103,000 | — | — | — | — | — |
| 2016-12-22 | $46.04 | $46.52 | $46.04 | $46.30 | 12,600 | — | — | — | — | — |
| 2016-12-21 | $46.88 | $46.96 | $46.35 | $46.43 | 15,400 | — | — | — | — | — |
| 2016-12-20 | $46.41 | $46.82 | $46.31 | $46.82 | 27,700 | — | — | — | — | — |
| 2016-12-19 | $46.75 | $46.75 | $46.28 | $46.53 | 17,300 | — | — | — | — | — |
| 2016-12-16 | $46.01 | $46.85 | $45.96 | $46.49 | 39,000 | — | — | — | — | — |
| 2016-12-15 | $46.37 | $46.69 | $45.95 | $46.12 | 45,700 | — | — | — | — | — |
| 2016-12-14 | $47.27 | $47.48 | $46.74 | $46.96 | 53,200 | — | — | — | — | — |
| 2016-12-13 | $47.28 | $47.61 | $46.93 | $47.18 | 92,700 | — | — | — | — | — |
| 2016-12-12 | $46.22 | $48.18 | $46.22 | $47.05 | 82,100 | — | — | — | — | — |
| 2016-12-09 | $45.35 | $45.57 | $44.89 | $45.33 | 33,600 | — | — | — | — | — |
| 2016-12-08 | $44.31 | $45.20 | $44.15 | $45.05 | 25,800 | — | — | — | — | — |
| 2016-12-07 | $44.40 | $44.40 | $44.10 | $44.38 | 28,700 | — | — | — | — | — |
| 2016-12-06 | $44.04 | $44.46 | $43.79 | $44.33 | 19,300 | — | — | — | — | — |
| 2016-12-05 | $43.92 | $44.01 | $43.74 | $44.01 | 28,900 | — | — | — | — | — |
| 2016-12-02 | $43.69 | $44.47 | $43.58 | $43.71 | 42,600 | — | — | — | — | — |
| 2016-12-01 | $43.71 | $43.94 | $43.31 | $43.85 | 41,400 | — | — | — | — | — |
| 2016-11-30 | $43.51 | $43.54 | $43.00 | $43.41 | 47,700 | — | — | — | — | — |
| 2016-11-29 | $42.65 | $43.58 | $42.50 | $43.44 | 57,100 | — | — | — | — | — |
| 2016-11-28 | $40.97 | $42.66 | $40.96 | $42.56 | 78,700 | — | — | — | — | — |
| 2016-11-25 | $41.19 | $41.31 | $40.76 | $40.89 | 17,100 | — | — | — | — | — |
| 2016-11-23 | $40.55 | $41.23 | $40.32 | $41.02 | 57,900 | — | — | — | — | — |
| 2016-11-22 | $40.38 | $40.80 | $40.19 | $40.59 | 161,600 | — | — | — | — | — |
| 2016-11-21 | $40.86 | $41.43 | $40.22 | $40.44 | 53,500 | — | — | — | — | — |
| 2016-11-18 | $41.29 | $41.40 | $40.87 | $40.87 | 58,000 | — | — | — | — | — |
| 2016-11-17 | $40.78 | $41.28 | $40.65 | $41.19 | 71,500 | — | — | — | — | — |
| 2016-11-16 | $41.41 | $41.41 | $40.15 | $40.61 | 46,300 | — | — | — | — | — |
| 2016-11-15 | $41.34 | $41.72 | $41.18 | $41.28 | 45,900 | — | — | — | — | — |
| 2016-11-14 | $41.22 | $41.22 | $40.70 | $41.05 | 28,000 | — | — | — | — | — |
| 2016-11-11 | $40.71 | $41.17 | $40.70 | $41.10 | 54,100 | — | — | — | — | — |
| 2016-11-10 | $41.53 | $41.53 | $40.50 | $40.80 | 51,300 | — | — | — | — | — |
| 2016-11-09 | $40.78 | $41.37 | $40.44 | $41.23 | 38,200 | — | — | — | — | — |
| 2016-11-08 | $40.79 | $41.26 | $40.79 | $41.23 | 35,500 | — | — | — | — | — |
| 2016-11-07 | $40.52 | $41.02 | $40.27 | $40.80 | 42,900 | — | — | — | — | — |
| 2016-11-04 | $40.35 | $41.69 | $39.85 | $40.25 | 69,000 | — | — | — | — | — |
| 2016-11-03 | $39.37 | $41.06 | $39.37 | $40.41 | 81,000 | — | — | — | — | — |
| 2016-11-02 | $39.77 | $39.77 | $39.05 | $39.40 | 83,600 | — | — | — | — | — |
| 2016-11-01 | $40.66 | $40.66 | $39.42 | $39.67 | 82,100 | — | — | — | — | — |
| 2016-10-31 | $41.19 | $41.19 | $40.46 | $40.56 | 43,100 | — | — | — | — | — |
| 2016-10-28 | $41.84 | $42.15 | $40.93 | $41.06 | 49,600 | — | — | — | — | — |
| 2016-10-27 | $42.53 | $42.63 | $41.92 | $42.08 | 42,100 | — | — | — | — | — |
| 2016-10-26 | $44.74 | $44.83 | $42.22 | $42.40 | 55,000 | — | — | — | — | — |
| 2016-10-25 | $44.77 | $44.77 | $43.99 | $44.28 | 25,200 | — | — | — | — | — |
| 2016-10-24 | $44.83 | $44.92 | $44.38 | $44.67 | 12,100 | — | — | — | — | — |
| 2016-10-21 | $44.90 | $44.93 | $44.30 | $44.77 | 34,700 | — | — | — | — | — |
| 2016-10-20 | $45.13 | $45.53 | $44.75 | $44.96 | 26,300 | — | — | — | — | — |
| 2016-10-19 | $45.63 | $45.82 | $45.12 | $45.36 | 22,100 | — | — | — | — | — |
| 2016-10-18 | $45.56 | $45.93 | $45.30 | $45.69 | 16,300 | — | — | — | — | — |
| 2016-10-17 | $44.62 | $45.22 | $44.33 | $45.09 | 52,800 | — | — | — | — | — |
| 2016-10-14 | $44.26 | $44.75 | $44.24 | $44.45 | 72,600 | — | — | — | — | — |
| 2016-10-13 | $43.93 | $44.43 | $43.83 | $44.09 | 57,600 | — | — | — | — | — |
| 2016-10-12 | $44.52 | $44.52 | $43.78 | $44.20 | 55,600 | — | — | — | — | — |
| 2016-10-11 | $44.67 | $45.58 | $43.85 | $44.34 | 15,400 | — | — | — | — | — |
| 2016-10-10 | $45.53 | $45.53 | $44.53 | $44.62 | 25,200 | — | — | — | — | — |
| 2016-10-07 | $45.26 | $45.26 | $44.37 | $44.63 | 15,600 | — | — | — | — | — |
| 2016-10-06 | $45.25 | $45.45 | $44.82 | $45.29 | 15,800 | — | — | — | — | — |
| 2016-10-05 | $45.72 | $45.72 | $45.12 | $45.26 | 31,500 | — | — | — | — | — |
| 2016-10-04 | $45.11 | $45.60 | $43.51 | $45.00 | 21,100 | — | — | — | — | — |
| 2016-10-03 | $46.22 | $46.24 | $44.93 | $45.10 | 60,500 | — | — | — | — | — |
| 2016-09-30 | $46.29 | $46.98 | $45.63 | $46.68 | 32,900 | — | — | — | — | — |
| 2016-09-29 | $47.45 | $47.45 | $45.52 | $46.09 | 23,000 | — | — | — | — | — |
| 2016-09-28 | $46.91 | $47.39 | $46.65 | $47.33 | 9,800 | — | — | — | $0.11 | — |
| 2016-09-27 | $47.65 | $47.65 | $46.72 | $46.78 | 17,700 | — | — | — | — | — |
| 2016-09-26 | $48.17 | $48.30 | $47.65 | $47.90 | 7,500 | — | — | — | — | — |
| 2016-09-23 | $49.19 | $49.19 | $48.28 | $48.45 | 9,400 | — | — | — | — | — |
| 2016-09-22 | $48.82 | $49.42 | $48.82 | $49.20 | 108,600 | — | — | — | — | — |
| 2016-09-21 | $48.58 | $49.11 | $48.30 | $48.80 | 81,900 | — | — | — | — | — |
| 2016-09-20 | $46.88 | $48.67 | $45.19 | $48.16 | 98,000 | — | — | — | — | — |
| 2016-09-19 | $45.67 | $46.42 | $45.51 | $45.96 | 108,600 | — | — | — | — | — |
| 2016-09-16 | $46.50 | $46.63 | $45.12 | $45.48 | 16,000 | — | — | — | — | — |
| 2016-09-15 | $47.17 | $47.25 | $46.33 | $46.43 | 10,600 | — | — | — | — | — |
| 2016-09-14 | $46.76 | $47.20 | $46.13 | $46.34 | 15,800 | — | — | — | — | — |
| 2016-09-13 | $46.98 | $47.03 | $46.23 | $46.62 | 13,700 | — | — | — | — | — |
| 2016-09-12 | $46.21 | $47.31 | $45.67 | $47.04 | 21,700 | — | — | — | — | — |
| 2016-09-09 | $48.55 | $48.70 | $46.55 | $46.68 | 16,100 | — | — | — | — | — |
| 2016-09-08 | $48.74 | $48.88 | $48.64 | $48.88 | 18,300 | — | — | — | — | — |
| 2016-09-07 | $48.87 | $49.01 | $48.42 | $48.52 | 10,700 | — | — | — | — | — |
| 2016-09-06 | $49.31 | $49.61 | $48.77 | $49.09 | 25,400 | — | — | — | — | — |
| 2016-09-02 | $48.51 | $49.11 | $48.51 | $49.09 | 20,300 | — | — | — | — | — |
| 2016-09-01 | $48.05 | $48.48 | $47.61 | $48.25 | 18,100 | — | — | — | — | — |
| 2016-08-31 | $47.35 | $48.41 | $47.35 | $47.94 | 118,200 | — | — | — | — | — |
| 2016-08-30 | $48.86 | $48.88 | $47.69 | $47.79 | 14,000 | — | — | — | — | — |
| 2016-08-29 | $49.27 | $49.27 | $48.55 | $48.93 | 13,000 | — | — | — | — | — |
| 2016-08-26 | $49.65 | $49.74 | $48.78 | $49.28 | 13,400 | — | — | — | — | — |
| 2016-08-25 | $49.45 | $49.71 | $49.35 | $49.52 | 16,500 | — | — | — | — | — |
| 2016-08-24 | $49.31 | $49.54 | $49.31 | $49.39 | 9,600 | — | — | — | — | — |
| 2016-08-23 | $49.32 | $50.10 | $49.32 | $49.67 | 26,800 | — | — | — | — | — |
| 2016-08-22 | $49.43 | $50.00 | $49.29 | $49.45 | 22,500 | — | — | — | — | — |
| 2016-08-19 | $50.97 | $51.11 | $49.44 | $49.60 | 34,600 | — | — | — | — | — |
| 2016-08-18 | $51.19 | $51.35 | $51.01 | $51.14 | 5,500 | — | — | — | — | — |
| 2016-08-17 | $51.50 | $51.50 | $50.94 | $51.21 | 11,300 | — | — | — | — | — |
| 2016-08-16 | $51.51 | $51.98 | $51.33 | $51.48 | 7,700 | — | — | — | — | — |
| 2016-08-15 | $51.88 | $52.19 | $51.41 | $51.46 | 9,900 | — | — | — | — | — |
| 2016-08-12 | $51.77 | $51.85 | $50.84 | $51.70 | 13,700 | — | — | — | — | — |
| 2016-08-11 | $52.02 | $52.02 | $51.20 | $51.47 | 26,500 | — | — | — | — | — |
| 2016-08-10 | $52.43 | $52.84 | $51.44 | $51.69 | 9,700 | — | — | — | — | — |
| 2016-08-09 | $52.50 | $53.15 | $52.14 | $52.53 | 30,700 | — | — | — | — | — |
| 2016-08-08 | $51.27 | $52.55 | $51.27 | $52.29 | 29,500 | — | — | — | — | — |
| 2016-08-05 | $51.19 | $51.56 | $50.28 | $51.30 | 26,200 | — | — | — | — | — |
| 2016-08-04 | $49.94 | $51.35 | $49.88 | $51.15 | 12,300 | — | — | — | — | — |
| 2016-08-03 | $50.87 | $50.87 | $50.00 | $50.31 | 27,400 | — | — | — | — | — |
| 2016-08-02 | $50.00 | $51.27 | $49.97 | $50.84 | 51,500 | — | — | — | — | — |
| 2016-08-01 | $49.20 | $50.25 | $48.78 | $50.15 | 36,100 | — | — | — | — | — |
| 2016-07-29 | $47.26 | $49.41 | $47.26 | $49.17 | 36,100 | — | — | — | — | — |
| 2016-07-28 | $44.02 | $47.51 | $44.02 | $47.51 | 62,800 | — | — | — | — | — |
| 2016-07-27 | $43.81 | $45.18 | $43.81 | $45.04 | 30,300 | — | — | — | — | — |
| 2016-07-26 | $44.11 | $44.83 | $43.71 | $44.33 | 17,900 | — | — | — | — | — |
| 2016-07-25 | $44.64 | $44.64 | $43.77 | $43.96 | 35,000 | — | — | — | — | — |
| 2016-07-22 | $44.43 | $44.72 | $44.42 | $44.53 | 19,100 | — | — | — | — | — |
| 2016-07-21 | $44.56 | $45.12 | $44.24 | $44.56 | 22,500 | — | — | — | — | — |
| 2016-07-20 | $44.36 | $45.01 | $43.98 | $44.61 | 19,300 | — | — | — | — | — |
| 2016-07-19 | $45.00 | $45.00 | $43.84 | $44.22 | 23,600 | — | — | — | — | — |
| 2016-07-18 | $44.32 | $45.16 | $44.32 | $45.16 | 9,900 | — | — | — | — | — |
| 2016-07-15 | $44.60 | $44.78 | $44.09 | $44.57 | 29,200 | — | — | — | — | — |
| 2016-07-14 | $45.36 | $45.67 | $44.45 | $44.52 | 24,000 | — | — | — | — | — |
| 2016-07-13 | $45.18 | $45.18 | $44.71 | $45.05 | 9,100 | — | — | — | — | — |
| 2016-07-12 | $45.63 | $45.68 | $44.70 | $45.33 | 26,200 | — | — | — | — | — |
| 2016-07-11 | $44.89 | $45.38 | $44.70 | $44.74 | 13,000 | — | — | — | — | — |
| 2016-07-08 | $43.83 | $45.04 | $43.81 | $44.96 | 17,500 | — | — | — | — | — |
| 2016-07-07 | $44.25 | $44.44 | $43.97 | $43.98 | 10,900 | — | — | — | — | — |
| 2016-07-06 | $45.10 | $45.10 | $43.66 | $44.03 | 29,700 | — | — | — | — | — |
| 2016-07-05 | $45.63 | $45.64 | $45.19 | $45.46 | 17,900 | — | — | — | — | — |
| 2016-07-01 | $45.88 | $46.44 | $45.67 | $46.17 | 47,500 | — | — | — | — | — |
| 2016-06-30 | $44.84 | $45.83 | $44.67 | $45.83 | 24,700 | — | — | — | — | — |
| 2016-06-29 | $43.69 | $45.23 | $43.69 | $44.81 | 21,900 | — | — | — | — | — |
| 2016-06-28 | $44.54 | $45.09 | $43.98 | $44.59 | 38,900 | — | — | — | $0.11 | — |
| 2016-06-27 | $44.67 | $44.73 | $43.72 | $44.47 | 21,600 | — | — | — | — | — |
| 2016-06-24 | $45.13 | $45.93 | $42.92 | $45.37 | 24,000 | — | — | — | — | — |
| 2016-06-23 | $45.51 | $46.59 | $45.51 | $46.50 | 13,800 | — | — | — | — | — |
| 2016-06-22 | $45.72 | $45.78 | $44.69 | $45.46 | 20,800 | — | — | — | — | — |
| 2016-06-21 | $45.57 | $46.35 | $45.57 | $45.79 | 9,300 | — | — | — | — | — |
| 2016-06-20 | $45.62 | $45.94 | $45.37 | $45.46 | 13,500 | — | — | — | — | — |
| 2016-06-17 | $44.83 | $45.41 | $44.80 | $45.22 | 11,500 | — | — | — | — | — |
| 2016-06-16 | $44.61 | $45.08 | $44.12 | $44.87 | 15,000 | — | — | — | — | — |
| 2016-06-15 | $44.53 | $44.82 | $44.05 | $44.74 | 52,900 | — | — | — | — | — |
| 2016-06-14 | $44.51 | $45.45 | $44.39 | $44.77 | 16,300 | — | — | — | — | — |
| 2016-06-13 | $45.15 | $45.49 | $44.76 | $44.93 | 20,800 | — | — | — | — | — |
| 2016-06-10 | $46.35 | $46.35 | $45.09 | $45.48 | 22,400 | — | — | — | — | — |
| 2016-06-09 | $45.67 | $46.35 | $45.45 | $45.99 | 49,500 | — | — | — | — | — |
| 2016-06-08 | $46.13 | $46.31 | $45.92 | $46.03 | 21,500 | — | — | — | — | — |
| 2016-06-07 | $46.18 | $47.06 | $45.75 | $46.39 | 52,300 | — | — | — | — | — |
| 2016-06-06 | $47.81 | $47.81 | $46.94 | $47.12 | 13,700 | — | — | — | — | — |
| 2016-06-03 | $47.10 | $47.73 | $47.10 | $47.45 | 12,500 | — | — | — | — | — |
| 2016-06-02 | $47.09 | $47.47 | $46.84 | $47.01 | 16,000 | — | — | — | — | — |
| 2016-06-01 | $47.84 | $47.87 | $46.26 | $47.71 | 25,200 | — | — | — | — | — |
| 2016-05-31 | $47.01 | $47.28 | $46.25 | $47.26 | 22,400 | — | — | — | — | — |
| 2016-05-27 | $46.62 | $47.11 | $46.49 | $46.97 | 12,700 | — | — | — | — | — |
| 2016-05-26 | $46.65 | $46.65 | $45.74 | $46.20 | 20,400 | — | — | — | — | — |
| 2016-05-25 | $46.09 | $46.88 | $46.09 | $46.42 | 23,400 | — | — | — | — | — |
| 2016-05-24 | $45.67 | $46.19 | $45.63 | $46.18 | 14,200 | — | — | — | — | — |
| 2016-05-23 | $45.52 | $45.52 | $45.15 | $45.18 | 4,500 | — | — | — | — | — |
| 2016-05-20 | $45.87 | $45.87 | $44.97 | $45.56 | 13,300 | — | — | — | — | — |
| 2016-05-19 | $44.44 | $45.66 | $44.00 | $45.13 | 21,800 | — | — | — | — | — |
| 2016-05-18 | $44.28 | $44.92 | $44.27 | $44.63 | 28,600 | — | — | — | — | — |
| 2016-05-17 | $45.10 | $45.30 | $44.37 | $44.58 | 17,500 | — | — | — | — | — |
| 2016-05-16 | $45.55 | $46.08 | $45.12 | $45.28 | 37,400 | — | — | — | — | — |
| 2016-05-13 | $45.71 | $45.92 | $44.77 | $45.55 | 26,600 | — | — | — | — | — |
| 2016-05-12 | $46.73 | $47.05 | $45.41 | $45.84 | 52,300 | — | — | — | — | — |
| 2016-05-11 | $44.93 | $47.11 | $44.93 | $46.80 | 44,100 | — | — | — | — | — |
| 2016-05-10 | $45.41 | $45.81 | $45.06 | $45.10 | 42,100 | — | — | — | — | — |
| 2016-05-09 | $46.90 | $46.90 | $45.34 | $45.42 | 105,400 | — | — | — | — | — |
| 2016-05-06 | $44.98 | $46.94 | $44.98 | $46.86 | 43,200 | — | — | — | — | — |
| 2016-05-05 | $45.13 | $45.26 | $44.54 | $45.01 | 73,100 | — | — | — | — | — |
| 2016-05-04 | $44.34 | $44.67 | $44.14 | $44.55 | 91,800 | — | — | — | — | — |
| 2016-05-03 | $45.97 | $46.01 | $44.95 | $45.15 | 32,500 | — | — | — | — | — |
| 2016-05-02 | $45.14 | $46.26 | $45.14 | $46.07 | 98,400 | — | — | — | — | — |
| 2016-04-29 | $44.72 | $45.10 | $44.42 | $45.01 | 79,600 | — | — | — | — | — |
| 2016-04-28 | $43.84 | $44.88 | $43.84 | $44.57 | 44,300 | — | — | — | — | — |
| 2016-04-27 | $43.58 | $45.42 | $43.58 | $43.78 | 40,400 | — | — | — | — | — |
| 2016-04-26 | $43.41 | $43.85 | $43.17 | $43.38 | 50,100 | — | — | — | — | — |
| 2016-04-25 | $42.48 | $43.26 | $42.41 | $43.03 | 34,400 | — | — | — | — | — |
| 2016-04-22 | $43.22 | $43.27 | $42.62 | $42.62 | 46,200 | — | — | — | — | — |
| 2016-04-21 | $43.39 | $43.47 | $42.93 | $42.98 | 49,500 | — | — | — | — | — |
| 2016-04-20 | $43.44 | $43.78 | $43.38 | $43.48 | 24,300 | — | — | — | — | — |
| 2016-04-19 | $43.11 | $43.69 | $43.11 | $43.46 | 58,100 | — | — | — | — | — |
| 2016-04-18 | $42.84 | $43.41 | $42.61 | $43.12 | 69,000 | — | — | — | — | — |
| 2016-04-15 | $42.77 | $43.31 | $42.77 | $42.98 | 32,700 | — | — | — | — | — |
| 2016-04-14 | $43.83 | $43.84 | $42.87 | $43.04 | 57,200 | — | — | — | — | — |
| 2016-04-13 | $43.62 | $44.05 | $43.44 | $44.03 | 39,300 | — | — | — | — | — |
| 2016-04-12 | $43.31 | $44.07 | $43.31 | $43.63 | 41,000 | — | — | — | — | — |
| 2016-04-11 | $42.56 | $43.73 | $42.49 | $43.52 | 35,700 | — | — | — | — | — |
| 2016-04-08 | $42.51 | $43.22 | $42.09 | $42.31 | 15,600 | — | — | — | — | — |
| 2016-04-07 | $42.41 | $42.92 | $42.13 | $42.33 | 26,700 | — | — | — | — | — |
| 2016-04-06 | $41.52 | $44.06 | $41.52 | $42.61 | 73,600 | — | — | — | — | — |
| 2016-04-05 | $40.41 | $41.56 | $40.02 | $41.44 | 25,200 | — | — | — | — | — |
| 2016-04-04 | $40.81 | $41.00 | $40.19 | $40.68 | 32,000 | — | — | — | — | — |
| 2016-04-01 | $40.75 | $40.88 | $40.17 | $40.42 | 31,700 | — | — | — | — | — |
| 2016-03-31 | $41.26 | $41.26 | $40.56 | $40.94 | 23,800 | — | — | — | — | — |
| 2016-03-30 | $40.36 | $40.98 | $40.20 | $40.43 | 57,100 | — | — | — | — | — |
| 2016-03-29 | $40.06 | $41.03 | $40.06 | $40.22 | 54,700 | — | — | — | $0.11 | — |
| 2016-03-28 | $39.98 | $40.34 | $39.98 | $40.26 | 21,300 | — | — | — | — | — |
| 2016-03-24 | $39.77 | $40.35 | $39.58 | $40.25 | 39,900 | — | — | — | — | — |
| 2016-03-23 | $40.04 | $40.50 | $39.81 | $40.11 | 27,700 | — | — | — | — | — |
| 2016-03-22 | $39.81 | $40.83 | $39.81 | $40.49 | 24,400 | — | — | — | — | — |
| 2016-03-21 | $40.60 | $41.21 | $40.08 | $40.32 | 45,700 | — | — | — | — | — |
| 2016-03-18 | $40.29 | $40.78 | $40.29 | $40.55 | 38,300 | — | — | — | — | — |
| 2016-03-17 | $41.07 | $41.07 | $39.76 | $40.60 | 25,300 | — | — | — | — | — |
| 2016-03-16 | $40.07 | $41.05 | $40.07 | $40.66 | 19,100 | — | — | — | — | — |
| 2016-03-15 | $40.12 | $40.25 | $39.75 | $40.01 | 39,300 | — | — | — | — | — |
| 2016-03-14 | $40.53 | $40.53 | $40.23 | $40.42 | 24,100 | — | — | — | — | — |
| 2016-03-11 | $40.58 | $40.87 | $40.29 | $40.50 | 68,300 | — | — | — | — | — |
| 2016-03-10 | $40.56 | $40.68 | $39.61 | $40.15 | 22,900 | — | — | — | — | — |
| 2016-03-09 | $39.96 | $40.74 | $39.95 | $40.64 | 11,200 | — | — | — | — | — |
| 2016-03-08 | $39.64 | $39.91 | $39.34 | $39.82 | 25,700 | — | — | — | — | — |
| 2016-03-07 | $40.90 | $40.90 | $39.90 | $39.99 | 24,500 | — | — | — | — | — |
| 2016-03-04 | $40.69 | $40.70 | $39.83 | $40.27 | 33,000 | — | — | — | — | — |
| 2016-03-03 | $40.34 | $41.02 | $40.34 | $40.59 | 55,300 | — | — | — | — | — |
| 2016-03-02 | $39.05 | $40.82 | $38.89 | $40.26 | 43,800 | — | — | — | — | — |
| 2016-03-01 | $38.77 | $39.28 | $38.77 | $39.06 | 24,800 | — | — | — | — | — |
| 2016-02-29 | $38.94 | $39.23 | $38.77 | $38.99 | 44,800 | — | — | — | — | — |
| 2016-02-26 | $38.34 | $39.23 | $38.33 | $39.00 | 41,500 | — | — | — | — | — |
| 2016-02-25 | $37.90 | $38.50 | $37.77 | $38.41 | 113,100 | — | — | — | — | — |
| 2016-02-24 | $37.07 | $37.61 | $36.70 | $37.45 | 26,300 | — | — | — | — | — |
| 2016-02-23 | $37.88 | $38.12 | $37.30 | $37.42 | 27,400 | — | — | — | — | — |
| 2016-02-22 | $39.15 | $39.15 | $37.83 | $37.85 | 19,800 | — | — | — | — | — |
| 2016-02-19 | $39.05 | $39.31 | $38.78 | $39.06 | 20,900 | — | — | — | — | — |
| 2016-02-18 | $39.20 | $39.69 | $39.12 | $39.12 | 33,900 | — | — | — | — | — |
| 2016-02-17 | $37.82 | $38.88 | $37.64 | $38.64 | 14,400 | — | — | — | — | — |
| 2016-02-16 | $36.96 | $37.81 | $36.96 | $37.56 | 14,800 | — | — | — | — | — |
| 2016-02-12 | $36.10 | $37.04 | $36.10 | $36.82 | 23,400 | — | — | — | — | — |
| 2016-02-11 | $34.03 | $36.18 | $33.84 | $35.96 | 26,900 | — | — | — | — | — |
| 2016-02-10 | $33.89 | $34.48 | $33.15 | $33.85 | 36,300 | — | — | — | — | — |
| 2016-02-09 | $32.88 | $33.91 | $32.71 | $33.18 | 34,700 | — | — | — | — | — |
| 2016-02-08 | $35.72 | $35.73 | $33.76 | $33.81 | 14,600 | — | — | — | — | — |
| 2016-02-05 | $36.44 | $36.80 | $35.35 | $35.94 | 17,200 | — | — | — | — | — |
| 2016-02-04 | $36.51 | $37.05 | $36.05 | $36.85 | 28,400 | — | — | — | — | — |
| 2016-02-03 | $37.37 | $37.37 | $35.88 | $36.37 | 61,600 | — | — | — | — | — |
| 2016-02-02 | $36.96 | $37.15 | $36.66 | $36.81 | 10,400 | — | — | — | — | — |
| 2016-02-01 | $37.45 | $37.95 | $36.37 | $37.74 | 36,700 | — | — | — | — | — |
| 2016-01-29 | $37.38 | $38.84 | $37.26 | $38.18 | 61,000 | — | — | — | — | — |
| 2016-01-28 | $36.59 | $37.77 | $36.37 | $37.26 | 13,500 | — | — | — | — | — |
| 2016-01-27 | $38.19 | $38.19 | $37.10 | $37.56 | 17,300 | — | — | — | — | — |
| 2016-01-26 | $37.23 | $38.52 | $37.09 | $38.27 | 27,400 | — | — | — | — | — |
| 2016-01-25 | $36.66 | $37.56 | $36.56 | $37.07 | 37,100 | — | — | — | — | — |
| 2016-01-22 | $36.31 | $37.23 | $36.02 | $36.88 | 24,200 | — | — | — | — | — |
| 2016-01-21 | $35.46 | $35.67 | $34.48 | $35.58 | 40,300 | — | — | — | — | — |
| 2016-01-20 | $33.40 | $35.25 | $33.06 | $34.89 | 80,600 | — | — | — | — | — |
| 2016-01-19 | $33.80 | $33.94 | $33.40 | $33.79 | 53,100 | — | — | — | — | — |
| 2016-01-15 | $34.28 | $34.95 | $34.10 | $34.66 | 44,200 | — | — | — | — | — |
| 2016-01-14 | $34.42 | $35.22 | $33.95 | $35.00 | 36,200 | — | — | — | — | — |
| 2016-01-13 | $35.44 | $35.99 | $34.31 | $34.53 | 27,800 | — | — | — | — | — |
| 2016-01-12 | $34.94 | $35.53 | $34.94 | $35.37 | 12,100 | — | — | — | — | — |
| 2016-01-11 | $35.83 | $36.10 | $34.90 | $35.10 | 30,900 | — | — | — | — | — |
| 2016-01-08 | $35.91 | $36.86 | $35.27 | $35.99 | 44,800 | — | — | — | — | — |
| 2016-01-07 | $35.77 | $35.97 | $35.00 | $35.19 | 89,200 | — | — | — | — | — |
| 2016-01-06 | $36.78 | $37.23 | $36.18 | $36.24 | 12,100 | — | — | — | — | — |
| 2016-01-05 | $38.68 | $38.68 | $37.15 | $37.28 | 20,500 | — | — | — | — | — |
| 2016-01-04 | $40.23 | $40.23 | $38.68 | $39.49 | 30,000 | — | — | — | — | — |
| 2015-12-31 | $40.21 | $40.69 | $40.17 | $40.43 | 68,000 | — | — | — | — | — |
| 2015-12-30 | $40.21 | $40.40 | $40.08 | $40.22 | 45,600 | — | — | — | — | — |
| 2015-12-29 | $40.47 | $40.85 | $40.35 | $40.43 | 48,800 | — | — | — | $0.10 | — |
| 2015-12-28 | $39.30 | $40.80 | $38.86 | $39.97 | 17,100 | — | — | — | — | — |
| 2015-12-24 | $40.14 | $40.16 | $39.84 | $39.89 | 22,400 | — | — | — | — | — |
| 2015-12-23 | $40.51 | $41.22 | $39.87 | $40.08 | 39,800 | — | — | — | — | — |
| 2015-12-22 | $40.06 | $40.57 | $39.99 | $40.29 | 37,200 | — | — | — | — | — |
| 2015-12-21 | $41.45 | $41.45 | $39.84 | $39.87 | 12,100 | — | — | — | — | — |
| 2015-12-18 | $41.51 | $41.88 | $41.18 | $41.18 | 15,100 | — | — | — | — | — |
| 2015-12-17 | $42.06 | $42.27 | $41.20 | $41.29 | 30,500 | — | — | — | — | — |
| 2015-12-16 | $40.10 | $42.31 | $39.64 | $42.09 | 19,900 | — | — | — | — | — |
| 2015-12-15 | $39.53 | $39.85 | $39.07 | $39.85 | 11,100 | — | — | — | — | — |
| 2015-12-14 | $39.41 | $39.80 | $39.17 | $39.45 | 31,300 | — | — | — | — | — |
| 2015-12-11 | $39.39 | $39.54 | $39.03 | $39.29 | 18,000 | — | — | — | — | — |
| 2015-12-10 | $38.35 | $39.99 | $38.35 | $39.76 | 26,900 | — | — | — | — | — |
| 2015-12-09 | $38.75 | $39.15 | $37.83 | $38.31 | 8,500 | — | — | — | — | — |
| 2015-12-08 | $38.30 | $39.79 | $38.30 | $39.02 | 26,200 | — | — | — | — | — |
| 2015-12-07 | $39.22 | $39.31 | $38.80 | $39.30 | 13,100 | — | — | — | — | — |
| 2015-12-04 | $39.68 | $39.76 | $39.30 | $39.46 | 32,700 | — | — | — | — | — |
| 2015-12-03 | $39.25 | $40.34 | $39.25 | $39.68 | 65,100 | — | — | — | — | — |
| 2015-12-02 | $42.01 | $42.01 | $40.01 | $40.45 | 30,700 | — | — | — | — | — |
| 2015-12-01 | $40.90 | $42.21 | $40.59 | $42.19 | 33,000 | — | — | — | — | — |
| 2015-11-30 | $40.41 | $40.75 | $40.40 | $40.70 | 22,700 | — | — | — | — | — |
| 2015-11-27 | $40.72 | $40.72 | $40.23 | $40.57 | 3,900 | — | — | — | — | — |
| 2015-11-25 | $39.98 | $41.34 | $39.98 | $40.87 | 18,100 | — | — | — | — | — |
| 2015-11-24 | $39.50 | $40.36 | $39.14 | $39.71 | 39,500 | — | — | — | — | — |
| 2015-11-23 | $38.15 | $39.76 | $38.15 | $39.62 | 32,900 | — | — | — | — | — |
| 2015-11-20 | $36.90 | $38.45 | $36.90 | $38.01 | 33,300 | — | — | — | — | — |
| 2015-11-19 | $36.50 | $36.90 | $36.50 | $36.88 | 17,000 | — | — | — | — | — |
| 2015-11-18 | $36.37 | $36.89 | $36.35 | $36.70 | 12,100 | — | — | — | — | — |
| 2015-11-17 | $36.16 | $36.91 | $36.00 | $36.55 | 17,300 | — | — | — | — | — |
| 2015-11-16 | $35.67 | $36.50 | $35.67 | $36.10 | 6,500 | — | — | — | — | — |
| 2015-11-13 | $36.34 | $36.34 | $35.74 | $35.84 | 5,600 | — | — | — | — | — |
| 2015-11-12 | $36.21 | $36.21 | $35.70 | $36.02 | 8,500 | — | — | — | — | — |
| 2015-11-11 | $36.78 | $37.01 | $36.39 | $36.39 | 4,500 | — | — | — | — | — |
| 2015-11-10 | $35.40 | $37.11 | $35.36 | $36.68 | 9,000 | — | — | — | — | — |
| 2015-11-09 | $36.64 | $36.64 | $35.31 | $35.40 | 8,500 | — | — | — | — | — |
| 2015-11-06 | $36.77 | $37.30 | $36.29 | $36.99 | 13,500 | — | — | — | — | — |
| 2015-11-05 | $35.87 | $37.08 | $35.87 | $36.79 | 13,500 | — | — | — | — | — |
| 2015-11-04 | $34.95 | $36.07 | $34.95 | $35.91 | 17,200 | — | — | — | — | — |
| 2015-11-03 | $35.29 | $36.09 | $35.11 | $35.72 | 15,200 | — | — | — | — | — |
| 2015-11-02 | $35.66 | $37.30 | $35.66 | $35.86 | 17,100 | — | — | — | — | — |
| 2015-10-30 | $33.95 | $35.83 | $33.95 | $35.20 | 22,200 | — | — | — | — | — |
| 2015-10-29 | $32.18 | $34.81 | $32.18 | $34.14 | 34,900 | — | — | — | — | — |
| 2015-10-28 | $33.81 | $35.22 | $32.11 | $32.24 | 90,600 | — | — | — | — | — |
| 2015-10-27 | $32.65 | $33.38 | $32.50 | $32.89 | 69,200 | — | — | — | — | — |
| 2015-10-26 | $32.89 | $33.20 | $32.74 | $32.86 | 45,100 | — | — | — | — | — |
| 2015-10-23 | $33.05 | $33.05 | $32.58 | $32.77 | 5,400 | — | — | — | — | — |
| 2015-10-22 | $32.89 | $32.95 | $32.80 | $32.90 | 9,000 | — | — | — | — | — |
| 2015-10-21 | $33.13 | $33.26 | $32.72 | $32.79 | 7,500 | — | — | — | — | — |
| 2015-10-20 | $32.97 | $33.23 | $32.56 | $33.12 | 7,600 | — | — | — | — | — |
| 2015-10-19 | $32.47 | $32.47 | $32.01 | $32.31 | 26,700 | — | — | — | — | — |
| 2015-10-16 | $32.80 | $33.28 | $32.66 | $32.75 | 5,100 | — | — | — | — | — |
| 2015-10-15 | $33.18 | $33.37 | $32.94 | $32.95 | 14,200 | — | — | — | — | — |
| 2015-10-14 | $33.00 | $33.24 | $32.99 | $33.21 | 23,300 | — | — | — | — | — |
| 2015-10-13 | $32.56 | $33.11 | $32.27 | $32.96 | 31,000 | — | — | — | — | — |
| 2015-10-12 | $32.85 | $33.50 | $31.56 | $32.74 | 15,400 | — | — | — | — | — |
| 2015-10-09 | $33.12 | $33.29 | $32.36 | $32.90 | 14,200 | — | — | — | — | — |
| 2015-10-08 | $33.00 | $33.19 | $32.84 | $32.99 | 6,700 | — | — | — | — | — |
| 2015-10-07 | $33.64 | $33.64 | $33.13 | $33.27 | 18,400 | — | — | — | — | — |
| 2015-10-06 | $33.70 | $33.73 | $33.29 | $33.71 | 18,300 | — | — | — | — | — |
| 2015-10-05 | $33.49 | $34.18 | $33.42 | $33.70 | 26,200 | — | — | — | — | — |
| 2015-10-02 | $33.32 | $33.62 | $33.25 | $33.28 | 35,700 | — | — | — | — | — |
| 2015-10-01 | $32.67 | $33.31 | $32.57 | $33.27 | 27,600 | — | — | — | — | — |
| 2015-09-30 | $32.45 | $32.45 | $31.37 | $32.29 | 45,500 | — | — | — | — | — |
| 2015-09-29 | $32.51 | $33.18 | $31.75 | $32.17 | 63,700 | — | — | — | — | — |
| 2015-09-28 | $33.93 | $33.93 | $32.75 | $33.05 | 78,600 | — | — | — | $0.10 | — |
| 2015-09-25 | $33.93 | $34.29 | $33.76 | $34.17 | 57,900 | — | — | — | — | — |
| 2015-09-24 | $33.55 | $33.91 | $33.07 | $33.73 | 11,900 | — | — | — | — | — |
| 2015-09-23 | $32.94 | $33.63 | $32.94 | $33.11 | 11,500 | — | — | — | — | — |
| 2015-09-22 | $32.96 | $33.78 | $32.74 | $33.28 | 26,400 | — | — | — | — | — |
| 2015-09-21 | $32.73 | $33.33 | $32.50 | $33.18 | 20,300 | — | — | — | — | — |
| 2015-09-18 | $32.54 | $33.02 | $32.17 | $32.52 | 64,900 | — | — | — | — | — |
| 2015-09-17 | $32.62 | $33.11 | $32.51 | $32.79 | 11,600 | — | — | — | — | — |
| 2015-09-16 | $32.51 | $32.62 | $32.37 | $32.54 | 64,400 | — | — | — | — | — |
| 2015-09-15 | $31.84 | $32.35 | $31.64 | $32.00 | 18,300 | — | — | — | — | — |
| 2015-09-14 | $32.03 | $32.03 | $31.41 | $31.50 | 16,800 | — | — | — | — | — |
| 2015-09-11 | $31.94 | $32.10 | $31.21 | $31.65 | 7,100 | — | — | — | — | — |
| 2015-09-10 | $31.48 | $32.05 | $31.39 | $31.87 | 23,700 | — | — | — | — | — |
| 2015-09-09 | $32.34 | $32.48 | $31.24 | $31.39 | 29,400 | — | — | — | — | — |
| 2015-09-08 | $32.53 | $32.53 | $32.01 | $32.07 | 14,300 | — | — | — | — | — |
| 2015-09-04 | $31.66 | $32.36 | $31.66 | $32.17 | 29,100 | — | — | — | — | — |
| 2015-09-03 | $32.44 | $32.44 | $31.80 | $31.93 | 29,200 | — | — | — | — | — |
| 2015-09-02 | $31.60 | $32.30 | $31.60 | $32.22 | 61,000 | — | — | — | — | — |
| 2015-09-01 | $31.42 | $31.60 | $31.18 | $31.56 | 67,600 | — | — | — | — | — |
| 2015-08-31 | $31.22 | $32.01 | $30.88 | $31.93 | 18,900 | — | — | — | — | — |
| 2015-08-28 | $31.35 | $31.48 | $31.04 | $31.41 | 19,000 | — | — | — | — | — |
| 2015-08-27 | $31.56 | $31.56 | $31.00 | $31.39 | 9,500 | — | — | — | — | — |
| 2015-08-26 | $31.67 | $31.67 | $30.49 | $31.24 | 47,700 | — | — | — | — | — |
| 2015-08-25 | $31.27 | $31.60 | $30.90 | $31.08 | 22,700 | — | — | — | — | — |
| 2015-08-24 | $30.48 | $30.68 | $29.82 | $30.54 | 36,700 | — | — | — | — | — |
| 2015-08-21 | $32.22 | $32.38 | $31.69 | $31.80 | 26,500 | — | — | — | — | — |
| 2015-08-20 | $32.05 | $32.30 | $31.73 | $32.28 | 19,600 | — | — | — | — | — |
| 2015-08-19 | $32.28 | $32.70 | $30.12 | $32.36 | 29,400 | — | — | — | — | — |
| 2015-08-18 | $33.74 | $34.31 | $32.15 | $32.63 | 25,800 | — | — | — | — | — |
| 2015-08-17 | $33.24 | $34.12 | $32.64 | $33.84 | 26,600 | — | — | — | — | — |
| 2015-08-14 | $32.25 | $33.07 | $32.23 | $32.50 | 18,800 | — | — | — | — | — |
| 2015-08-13 | $31.65 | $32.54 | $31.37 | $32.40 | 16,200 | — | — | — | — | — |
| 2015-08-12 | $31.58 | $31.95 | $31.51 | $31.79 | 52,200 | — | — | — | — | — |
| 2015-08-11 | $31.34 | $32.12 | $31.34 | $31.65 | 82,000 | — | — | — | — | — |
| 2015-08-10 | $32.00 | $32.26 | $31.77 | $32.03 | 48,000 | — | — | — | — | — |
| 2015-08-07 | $31.34 | $32.50 | $31.34 | $31.95 | 36,800 | — | — | — | — | — |
| 2015-08-06 | $31.86 | $31.86 | $31.18 | $31.59 | 19,500 | — | — | — | — | — |
| 2015-08-05 | $31.30 | $31.30 | $31.01 | $31.07 | 20,000 | — | — | — | — | — |
| 2015-08-04 | $31.25 | $32.75 | $30.65 | $31.02 | 38,100 | — | — | — | — | — |
| 2015-08-03 | $31.70 | $31.78 | $30.32 | $31.00 | 25,900 | — | — | — | — | — |
| 2015-07-31 | $29.63 | $30.05 | $29.13 | $29.79 | 21,300 | — | — | — | — | — |
| 2015-07-30 | $30.60 | $30.97 | $29.40 | $29.40 | 5,700 | — | — | — | — | — |
| 2015-07-29 | $29.04 | $30.07 | $28.55 | $29.85 | 15,500 | — | — | — | — | — |
| 2015-07-28 | $27.87 | $28.97 | $27.60 | $28.88 | 20,400 | — | — | — | — | — |
| 2015-07-27 | $27.83 | $27.89 | $27.34 | $27.63 | 106,300 | — | — | — | — | — |
| 2015-07-24 | $27.91 | $28.17 | $27.62 | $28.10 | 33,300 | — | — | — | — | — |
| 2015-07-23 | $28.55 | $28.89 | $28.17 | $28.33 | 19,500 | — | — | — | — | — |
| 2015-07-22 | $28.62 | $29.29 | $28.50 | $28.55 | 12,400 | — | — | — | — | — |
| 2015-07-21 | $29.65 | $30.16 | $29.26 | $29.41 | 11,600 | — | — | — | — | — |
| 2015-07-20 | $30.25 | $30.34 | $29.49 | $29.56 | 15,900 | — | — | — | — | — |
| 2015-07-17 | $29.84 | $30.20 | $29.73 | $29.96 | 13,700 | — | — | — | — | — |
| 2015-07-16 | $28.22 | $29.97 | $27.91 | $29.92 | 27,000 | — | — | — | — | — |
| 2015-07-15 | $28.12 | $28.19 | $27.83 | $28.01 | 14,000 | — | — | — | — | — |
| 2015-07-14 | $28.38 | $28.50 | $28.19 | $28.36 | 19,900 | — | — | — | — | — |
| 2015-07-13 | $28.41 | $28.86 | $28.41 | $28.74 | 17,700 | — | — | — | — | — |
| 2015-07-10 | $28.19 | $29.70 | $28.16 | $29.18 | 44,900 | — | — | — | — | — |
| 2015-07-09 | $28.15 | $28.32 | $26.89 | $27.86 | 18,000 | — | — | — | — | — |
| 2015-07-08 | $28.96 | $29.12 | $27.69 | $28.17 | 8,400 | — | — | — | — | — |
| 2015-07-07 | $29.73 | $29.73 | $28.68 | $29.35 | 37,900 | — | — | — | — | — |
| 2015-07-06 | $28.74 | $29.88 | $28.45 | $29.81 | 18,900 | — | — | — | — | — |
| 2015-07-02 | $27.81 | $30.50 | $27.81 | $29.09 | 51,800 | — | — | — | — | — |
| 2015-07-01 | $27.75 | $28.10 | $27.73 | $27.99 | 41,400 | — | — | — | — | — |
| 2015-06-30 | $26.71 | $28.00 | $26.04 | $27.77 | 39,500 | — | — | — | — | — |
| 2015-06-29 | $25.86 | $27.11 | $25.71 | $26.68 | 52,000 | — | — | — | — | — |
| 2015-06-26 | $26.78 | $27.07 | $26.17 | $26.88 | 46,600 | — | — | — | $0.10 | — |
| 2015-06-25 | $26.44 | $26.51 | $26.10 | $26.49 | 42,200 | — | — | — | — | — |
| 2015-06-24 | $25.90 | $26.07 | $25.58 | $25.92 | 56,000 | — | — | — | — | — |
| 2015-06-23 | $25.55 | $26.78 | $24.99 | $25.90 | 44,100 | — | — | — | — | — |
| 2015-06-22 | $24.92 | $25.33 | $24.84 | $25.26 | 118,300 | — | — | — | — | — |
| 2015-06-19 | $24.68 | $25.12 | $24.58 | $24.95 | 211,100 | — | — | — | — | — |
| 2015-06-18 | $24.88 | $25.51 | $24.70 | $24.88 | 40,600 | — | — | — | — | — |
| 2015-06-17 | $24.81 | $24.95 | $24.55 | $24.91 | 10,200 | — | — | — | — | — |
| 2015-06-16 | $25.44 | $25.56 | $24.55 | $24.90 | 65,300 | — | — | — | — | — |
| 2015-06-15 | $25.02 | $25.60 | $25.00 | $25.42 | 35,400 | — | — | — | — | — |
| 2015-06-12 | $25.86 | $26.02 | $25.53 | $25.96 | 114,800 | — | — | — | — | — |
| 2015-06-11 | $26.03 | $26.42 | $25.47 | $26.03 | 121,200 | — | — | — | — | — |
| 2015-06-10 | $26.23 | $26.44 | $25.32 | $26.05 | 84,800 | — | — | — | — | — |
| 2015-06-09 | $28.11 | $28.14 | $25.50 | $25.80 | 55,700 | — | — | — | — | — |
| 2015-06-08 | $27.88 | $28.45 | $27.20 | $27.97 | 49,000 | — | — | — | — | — |
| 2015-06-05 | $28.00 | $28.17 | $27.64 | $27.86 | 16,800 | — | — | — | — | — |
| 2015-06-04 | $27.82 | $28.50 | $27.55 | $27.87 | 57,700 | — | — | — | — | — |
| 2015-06-03 | $27.00 | $28.98 | $26.99 | $28.06 | 41,900 | — | — | — | — | — |
| 2015-06-02 | $24.45 | $28.00 | $22.05 | $28.00 | 22,200 | — | — | — | — | — |
Close is split-adjusted to current shares. It is not dividend-adjusted: dividends are listed separately, so total return is (end price + dividends received − start price) ÷ start price, checkable by hand. Volume is as-traded.
Post Spin Analysis
⚠ Auto-generated profile — not editorially reviewed.
Identity and price performance are compiled automatically from our tracked universe. A reviewed in-depth profile is planned.