Gartner Inc IT
+758.8%vs Day 1Spinoff of IMS Health Inc (RX) · Classic Spinoff · Spun Jul 27, 1999
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | July 27, 1999 |
| Days since spinoff | 9925 days · 9922 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | July 27, 2001 |
| Parent | IMS Health Inc (RX) |
| Day-1 reaction | |
| Day 1 open | $22.81 |
| Day 1 return (open→close) | -4.1% |
| Day 1 price (close) | $21.88 |
| Day 1 range | $21.69 – $22.81 +5.2% spread |
| Day 1 low held? | Breached after 5 sessions to -77.4% below |
| Price levels | |
| Post-spin low (closing) | $5.97 on Dec 26, 2000 · 518 days post-spin |
| Lowest traded | $4.90 on Oct 7, 2002 · 1168 days post-spin |
| Current price (Sep 25, 2026) | $187.90 |
| Returns | |
| Return vs Day 1 (close) | +758.8% |
| — range by day 1 entry theoretical bounds | +723.8% to +766.3% |
| Return vs post-spin low | +3047.4% |
| First-quarter return (≈90d) | -40.3% |
| 1-year return | -36.6% |
| 3-year return | -62.5% |
| 5-year return | -42.9% |
| Annualized return (CAGR) | +8.2% |
| Versus benchmarks | |
| S&P 500 over same window | +831.4% |
| Annualized excess vs S&P | -0.3% |
| Risk & recovery | |
| Max drawdown | -77.2% |
| Days to recover Day 1 | 23 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 64,404,668 |
| Treasury shares repurchased and held · Mar 31, 2026 | 95,724,933 |
| Diluted average shares the EPS denominator | 66,581,000 |
| Free float | 57,220,550 91% of shares outstanding |
| Held by institutions | 120% insiders 3.8% |
| Share count trend Jun 2025 → Jun 2026 | -16.1% net buyback |
| Volume & liquidity | |
| Traded per day 20-session median | $174M |
| Normal volume baseline | 428,400 shares · now 2.22x |
| Day 1 volume | 0.9x normal · first week 0.7x |
| Decay | half in 10 sessions · normal by 1 |
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. No dividends have been paid, so price return and total return are the same. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $179.75 | $189.14 | $177.95 | $187.90 | 1,070,600 | 57,220,550 | 1.66% | $12.10B | — | — |
| 2026-09-24 | $179.88 | $181.90 | $176.04 | $179.32 | 854,900 | 57,220,550 | 1.33% | $11.55B | — | — |
| 2026-09-23 | $178.00 | $181.81 | $176.51 | $178.52 | 977,800 | 57,220,550 | 1.52% | $11.50B | — | — |
| 2026-09-22 | $186.50 | $186.50 | $178.18 | $178.75 | 927,900 | 57,220,550 | 1.44% | $11.51B | — | — |
| 2026-09-21 | $188.58 | $192.91 | $183.23 | $183.32 | 715,800 | 57,220,550 | 1.11% | $11.81B | — | — |
| 2026-09-18 | $188.32 | $189.39 | $183.42 | $185.78 | 2,571,800 | 57,220,550 | 3.99% | $11.97B | — | — |
| 2026-09-17 | $191.61 | $193.01 | $187.61 | $187.80 | 754,300 | 57,220,550 | 1.17% | $12.10B | — | — |
| 2026-09-16 | $192.71 | $195.84 | $190.04 | $191.57 | 912,000 | 57,220,550 | 1.42% | $12.34B | — | — |
| 2026-09-15 | $192.45 | $202.98 | $191.26 | $195.62 | 1,248,600 | 57,220,550 | 1.94% | $12.60B | — | — |
| 2026-09-14 | $186.09 | $197.64 | $184.88 | $197.07 | 1,693,300 | 57,221,182 | 2.63% | $12.69B | — | — |
| 2026-09-11 | $171.24 | $179.63 | $170.71 | $179.59 | 900,500 | 57,221,182 | 1.40% | $11.57B | — | — |
| 2026-09-10 | $171.07 | $172.42 | $169.08 | $170.62 | 1,012,100 | 57,221,182 | 1.57% | $10.99B | — | — |
| 2026-09-09 | $172.70 | $172.70 | $166.01 | $169.69 | 1,295,800 | 57,221,182 | 2.01% | $10.93B | — | — |
| 2026-09-08 | $183.92 | $184.10 | $172.49 | $172.59 | 1,457,900 | 57,221,182 | 2.26% | $11.12B | — | — |
| 2026-09-04 | $192.68 | $192.68 | $184.84 | $186.42 | 839,500 | 57,221,813 | 1.30% | $12.01B | — | — |
| 2026-09-03 | $189.20 | $197.94 | $188.48 | $195.46 | 1,026,500 | 57,221,813 | 1.59% | $12.59B | — | — |
| 2026-09-02 | $189.07 | $192.14 | $186.42 | $186.75 | 690,700 | 57,221,813 | 1.07% | $12.03B | — | — |
| 2026-09-01 | $197.47 | $198.69 | $189.66 | $189.93 | 772,300 | 57,221,813 | 1.20% | $12.23B | — | — |
| 2026-08-31 | $197.34 | $199.58 | $194.94 | $198.11 | 997,700 | 57,221,813 | 1.55% | $12.76B | — | — |
| 2026-08-28 | $197.31 | $200.35 | $195.77 | $198.39 | 610,200 | 57,218,656 | 0.95% | $12.78B | — | — |
| 2026-08-27 | $194.31 | $199.34 | $193.37 | $196.60 | 1,198,200 | 57,218,656 | 1.86% | $12.66B | — | — |
| 2026-08-26 | $190.84 | $196.28 | $190.00 | $192.96 | 1,181,400 | 57,218,656 | 1.83% | $12.43B | — | — |
| 2026-08-25 | $199.05 | $202.25 | $195.07 | $195.79 | 1,986,200 | 57,218,656 | 3.08% | $12.61B | — | — |
| 2026-08-24 | $196.36 | $203.03 | $194.68 | $202.78 | 1,292,100 | 57,217,393 | 2.01% | $13.06B | — | — |
| 2026-08-21 | $193.14 | $196.79 | $189.61 | $195.90 | 1,059,800 | 56,533,489 | 1.65% | $12.62B | — | — |
| 2026-08-20 | $193.00 | $196.35 | $190.42 | $193.68 | 854,200 | 56,533,489 | 1.33% | $12.47B | — | — |
| 2026-08-19 | $180.98 | $196.29 | $180.98 | $192.82 | 1,279,700 | 56,533,489 | 1.99% | $12.42B | — | — |
| 2026-08-18 | $178.12 | $187.98 | $178.12 | $182.07 | 1,304,600 | 56,533,489 | 2.03% | $11.73B | — | — |
| 2026-08-17 | $178.42 | $180.48 | $173.25 | $179.19 | 2,285,300 | 56,533,489 | 3.55% | $11.54B | — | — |
| 2026-08-14 | $184.21 | $185.09 | $176.23 | $181.09 | 1,629,600 | — | 2.53% | $11.66B | — | — |
| 2026-08-13 | $180.80 | $184.14 | $172.65 | $183.30 | 1,618,800 | — | 2.51% | $11.81B | — | — |
| 2026-08-12 | $185.10 | $186.82 | $178.85 | $179.46 | 1,011,800 | — | 1.57% | $11.56B | — | — |
| 2026-08-11 | $191.01 | $191.25 | $186.06 | $187.27 | 1,378,200 | — | 2.14% | $12.06B | — | — |
| 2026-08-10 | $182.78 | $193.93 | $182.62 | $193.17 | 1,666,400 | — | 2.59% | $12.44B | — | — |
| 2026-08-07 | $190.00 | $194.53 | $183.96 | $185.60 | 1,194,900 | — | 1.86% | $11.95B | — | — |
| 2026-08-06 | $184.00 | $186.02 | $178.75 | $184.82 | 1,646,100 | — | 2.56% | $11.90B | — | — |
| 2026-08-05 | $188.01 | $192.79 | $184.11 | $186.41 | 2,354,900 | — | 3.66% | $12.01B | — | — |
| 2026-08-04 | $157.58 | $191.91 | $155.86 | $185.79 | 3,712,100 | — | 5.76% | $11.97B | — | — |
| 2026-08-03 | $155.55 | $156.48 | $149.68 | $151.53 | 1,441,700 | — | 2.24% | $9.76B | — | — |
| 2026-07-31 | $148.59 | $152.72 | $147.45 | $151.02 | 1,406,300 | — | 2.18% | $9.73B | — | — |
| 2026-07-30 | $159.62 | $159.62 | $149.02 | $152.92 | 2,229,000 | — | 3.46% | $9.85B | — | — |
| 2026-07-29 | $155.95 | $167.47 | $155.93 | $165.65 | 1,431,800 | — | 2.22% | $10.67B | — | — |
| 2026-07-28 | $151.37 | $159.71 | $150.23 | $155.84 | 1,530,700 | — | 2.38% | $10.04B | — | — |
| 2026-07-27 | $143.46 | $151.14 | $143.20 | $147.45 | 1,127,600 | — | 1.75% | $9.50B | — | — |
| 2026-07-24 | $136.35 | $141.28 | $135.65 | $140.50 | 1,085,200 | — | 1.68% | $9.05B | — | — |
| 2026-07-23 | $132.89 | $134.06 | $128.78 | $133.69 | 1,344,100 | — | 2.09% | $8.61B | — | — |
| 2026-07-22 | $135.44 | $136.59 | $131.60 | $132.10 | 998,700 | — | 1.55% | $8.51B | — | — |
| 2026-07-21 | $136.51 | $139.83 | $134.03 | $134.77 | 990,200 | — | 1.54% | $8.68B | — | — |
| 2026-07-20 | $138.00 | $141.96 | $135.51 | $141.06 | 1,187,200 | — | 1.84% | $9.08B | — | — |
| 2026-07-17 | $143.62 | $145.17 | $138.25 | $140.19 | 1,233,600 | — | 1.92% | $9.03B | — | — |
| 2026-07-16 | $136.24 | $142.92 | $135.21 | $142.89 | 1,285,600 | — | 2.00% | $9.20B | — | — |
| 2026-07-15 | $135.10 | $138.54 | $133.61 | $133.76 | 1,102,000 | — | 1.71% | $8.61B | — | — |
| 2026-07-14 | $137.31 | $137.33 | $132.40 | $132.97 | 1,740,900 | — | 2.70% | $8.56B | — | — |
| 2026-07-13 | $136.68 | $141.45 | $135.35 | $141.31 | 1,375,300 | — | 2.14% | $9.10B | — | — |
| 2026-07-10 | $135.71 | $136.75 | $132.12 | $133.24 | 1,226,900 | — | 1.90% | $8.58B | — | — |
| 2026-07-09 | $130.63 | $133.04 | $128.88 | $132.69 | 1,574,000 | — | 2.44% | $8.55B | — | — |
| 2026-07-08 | $138.69 | $139.85 | $134.06 | $134.68 | 1,040,500 | — | 1.62% | $8.67B | — | — |
| 2026-07-07 | $138.75 | $143.62 | $138.35 | $140.80 | 1,343,600 | — | 2.09% | $9.07B | — | — |
| 2026-07-06 | $135.85 | $136.66 | $133.14 | $135.11 | 945,100 | — | 1.47% | $8.70B | — | — |
| 2026-07-02 | $135.72 | $138.46 | $134.39 | $136.32 | 995,900 | — | 1.55% | $8.78B | — | — |
| 2026-07-01 | $131.82 | $137.09 | $131.82 | $133.76 | 1,470,400 | — | 2.28% | $8.61B | — | — |
| 2026-06-30 | $134.13 | $134.13 | $127.22 | $129.62 | 1,314,700 | — | 2.04% | $8.35B | — | — |
| 2026-06-29 | $137.43 | $138.82 | $132.70 | $132.79 | 1,298,000 | — | 1.91% | $9.01B | — | — |
| 2026-06-26 | $129.16 | $135.61 | $128.35 | $134.96 | 2,147,100 | — | 3.16% | $9.16B | — | — |
| 2026-06-25 | $129.11 | $131.73 | $125.69 | $126.63 | 1,437,000 | — | 2.12% | $8.60B | — | — |
| 2026-06-24 | $126.91 | $132.41 | $126.83 | $130.47 | 1,527,300 | — | 2.25% | $8.86B | — | — |
| 2026-06-23 | $129.98 | $131.36 | $127.49 | $129.18 | 1,409,000 | — | 2.08% | $8.77B | — | — |
| 2026-06-22 | $126.00 | $128.63 | $124.25 | $125.73 | 1,624,600 | — | 2.39% | $8.53B | — | — |
| 2026-06-18 | $130.63 | $135.40 | $126.17 | $127.49 | 4,347,100 | — | 6.40% | $8.65B | — | — |
| 2026-06-17 | $141.03 | $142.37 | $133.27 | $133.58 | 1,530,800 | — | 2.26% | $9.07B | — | — |
| 2026-06-16 | $143.42 | $146.50 | $141.43 | $142.24 | 1,263,200 | — | 1.86% | $9.65B | — | — |
| 2026-06-15 | $147.17 | $150.31 | $141.11 | $142.77 | 1,743,700 | — | 2.57% | $9.69B | — | — |
| 2026-06-12 | $146.11 | $149.01 | $143.49 | $148.17 | 1,139,900 | — | 1.68% | $10.06B | — | — |
| 2026-06-11 | $152.80 | $155.48 | $146.62 | $148.81 | 1,249,200 | — | 1.84% | $10.10B | — | — |
| 2026-06-10 | $154.99 | $159.02 | $152.72 | $154.91 | 1,104,800 | — | 1.63% | $10.51B | — | — |
| 2026-06-09 | $157.63 | $160.94 | $155.61 | $157.40 | 927,900 | — | 1.37% | $10.68B | — | — |
| 2026-06-08 | $161.56 | $164.30 | $159.96 | $160.35 | 1,002,600 | — | 1.48% | $10.88B | — | — |
| 2026-06-05 | $167.53 | $171.00 | $160.03 | $164.02 | 1,312,700 | — | 1.93% | $11.13B | — | — |
| 2026-06-04 | $169.59 | $171.33 | $164.14 | $164.87 | 1,075,900 | — | 1.59% | $11.19B | — | — |
| 2026-06-03 | $168.34 | $169.39 | $161.81 | $164.75 | 1,118,900 | — | 1.65% | $11.18B | — | — |
| 2026-06-02 | $174.48 | $175.40 | $169.27 | $170.62 | 1,533,200 | — | 2.26% | $11.58B | — | — |
| 2026-06-01 | $165.04 | $180.45 | $165.04 | $179.59 | 2,031,400 | — | 2.99% | $12.19B | — | — |
| 2026-05-29 | $162.11 | $166.26 | $159.16 | $162.20 | 8,702,100 | — | 12.82% | $11.01B | — | — |
| 2026-05-28 | $159.15 | $162.82 | $158.68 | $161.18 | 1,251,500 | — | 1.84% | $10.94B | — | — |
| 2026-05-27 | $156.50 | $162.26 | $156.50 | $159.97 | 952,500 | — | 1.40% | $10.86B | — | — |
| 2026-05-26 | $157.64 | $159.86 | $155.55 | $157.89 | 1,083,000 | — | 1.60% | $10.72B | — | — |
| 2026-05-22 | $157.53 | $162.62 | $157.53 | $160.01 | 1,042,200 | — | 1.54% | $10.86B | — | — |
| 2026-05-21 | $156.18 | $157.63 | $153.11 | $157.22 | 1,162,400 | — | 1.71% | $10.67B | — | — |
| 2026-05-20 | $152.07 | $158.54 | $147.98 | $158.46 | 1,444,300 | — | 2.13% | $10.76B | — | — |
| 2026-05-19 | $160.40 | $164.56 | $153.98 | $154.14 | 1,774,300 | — | 2.61% | $10.46B | — | — |
| 2026-05-18 | $146.88 | $157.00 | $145.72 | $155.43 | 1,545,300 | — | 2.28% | $10.55B | — | — |
| 2026-05-15 | $145.07 | $147.14 | $141.74 | $146.23 | 1,786,800 | — | 2.63% | $9.93B | — | — |
| 2026-05-14 | $144.48 | $146.51 | $140.56 | $140.65 | 1,773,600 | — | 2.61% | $9.55B | — | — |
| 2026-05-13 | $152.02 | $152.02 | $142.19 | $144.46 | 2,172,600 | — | 3.20% | $9.81B | — | — |
| 2026-05-12 | $154.57 | $156.87 | $152.04 | $152.96 | 1,334,500 | — | 1.97% | $10.38B | — | — |
| 2026-05-11 | $154.62 | $160.83 | $152.02 | $153.80 | 1,550,000 | — | 2.28% | $10.44B | — | — |
| 2026-05-08 | $155.86 | $159.95 | $150.65 | $158.65 | 1,204,500 | — | 1.77% | $10.77B | — | — |
| 2026-05-07 | $153.35 | $159.50 | $153.35 | $157.78 | 2,434,200 | — | 3.59% | $10.71B | — | — |
| 2026-05-06 | $148.88 | $153.76 | $148.88 | $151.05 | 2,569,400 | — | 3.79% | $10.25B | — | — |
| 2026-05-05 | $145.04 | $150.75 | $142.22 | $149.49 | 2,970,600 | — | 4.38% | $10.15B | — | — |
| 2026-05-04 | $145.74 | $149.60 | $144.12 | $147.71 | 2,374,300 | — | 3.50% | $10.03B | — | — |
| 2026-05-01 | $151.51 | $154.16 | $146.29 | $146.40 | 1,554,100 | — | 2.29% | $9.94B | — | — |
| 2026-04-30 | $147.39 | $150.73 | $145.86 | $148.49 | 1,525,800 | — | 2.25% | $10.08B | — | — |
| 2026-04-29 | $149.29 | $151.37 | $147.50 | $150.23 | 846,200 | — | 1.25% | $10.20B | — | — |
| 2026-04-28 | $151.01 | $154.66 | $149.50 | $150.12 | 1,352,300 | — | 1.99% | $10.19B | — | — |
| 2026-04-27 | $147.60 | $152.36 | $146.18 | $148.78 | 1,070,400 | — | 1.58% | $10.10B | — | — |
| 2026-04-24 | $147.27 | $150.66 | $146.91 | $150.55 | 997,000 | — | 1.47% | $10.22B | — | — |
| 2026-04-23 | $152.69 | $152.69 | $145.10 | $148.60 | 1,470,300 | — | 2.17% | $10.09B | — | — |
| 2026-04-22 | $159.68 | $161.11 | $154.64 | $157.09 | 849,200 | — | 1.25% | $10.66B | — | — |
| 2026-04-21 | $156.82 | $161.61 | $155.46 | $158.97 | 1,168,000 | — | 1.72% | $10.79B | — | — |
| 2026-04-20 | $154.78 | $157.84 | $153.56 | $156.23 | 1,162,900 | — | 1.71% | $10.60B | — | — |
| 2026-04-17 | $155.91 | $157.95 | $152.79 | $154.62 | 1,423,900 | — | 2.10% | $10.50B | — | — |
| 2026-04-16 | $155.74 | $158.00 | $153.61 | $155.53 | 1,068,500 | — | 1.57% | $10.56B | — | — |
| 2026-04-15 | $151.40 | $154.51 | $150.32 | $152.39 | 1,259,500 | — | 1.86% | $10.34B | — | — |
| 2026-04-14 | $156.27 | $157.35 | $148.33 | $149.10 | 1,322,500 | — | 1.95% | $10.12B | — | — |
| 2026-04-13 | $145.10 | $154.61 | $145.10 | $154.22 | 1,651,100 | — | 2.43% | $10.47B | — | — |
| 2026-04-10 | $147.32 | $148.00 | $141.76 | $143.72 | 1,585,300 | — | 2.34% | $9.76B | — | — |
| 2026-04-09 | $148.50 | $148.99 | $144.04 | $148.02 | 1,347,000 | — | 1.98% | $10.05B | — | — |
| 2026-04-08 | $152.01 | $154.74 | $148.44 | $149.40 | 1,642,400 | — | 2.42% | $10.14B | — | — |
| 2026-04-07 | $154.69 | $155.44 | $148.16 | $148.67 | 2,071,300 | — | 3.05% | $10.09B | — | — |
| 2026-04-06 | $157.68 | $157.73 | $155.07 | $155.81 | 951,700 | — | 1.40% | $10.58B | — | — |
| 2026-04-02 | $155.72 | $161.00 | $152.50 | $157.85 | 865,600 | — | 1.28% | $10.71B | — | — |
| 2026-04-01 | $157.69 | $158.48 | $151.25 | $154.79 | 1,432,000 | — | 2.11% | $10.51B | — | — |
| 2026-03-31 | $160.15 | $162.52 | $154.87 | $158.34 | 1,043,300 | — | 1.54% | $10.75B | — | — |
| 2026-03-30 | $156.58 | $161.38 | $155.69 | $159.14 | 1,162,100 | — | 1.64% | $11.27B | — | — |
| 2026-03-27 | $153.90 | $155.82 | $148.79 | $155.42 | 1,797,400 | — | 2.54% | $11.01B | — | — |
| 2026-03-26 | $150.14 | $157.00 | $149.59 | $156.60 | 1,259,600 | — | 1.78% | $11.10B | — | — |
| 2026-03-25 | $153.60 | $154.75 | $144.22 | $150.23 | 1,404,600 | — | 1.98% | $10.64B | — | — |
| 2026-03-24 | $160.30 | $161.55 | $151.25 | $151.38 | 1,495,600 | — | 2.11% | $10.73B | — | — |
| 2026-03-23 | $164.02 | $165.00 | $158.48 | $162.59 | 1,551,000 | — | 2.19% | $11.52B | — | — |
| 2026-03-20 | $156.47 | $161.60 | $154.82 | $161.41 | 3,388,400 | — | 4.78% | $11.44B | — | — |
| 2026-03-19 | $157.95 | $165.04 | $156.48 | $159.26 | 1,338,400 | — | 1.89% | $11.28B | — | — |
| 2026-03-18 | $160.59 | $161.75 | $156.91 | $158.12 | 1,230,600 | — | 1.74% | $11.20B | — | — |
| 2026-03-17 | $161.00 | $166.29 | $159.01 | $161.99 | 1,055,400 | — | 1.49% | $11.48B | — | — |
| 2026-03-16 | $166.43 | $166.80 | $160.10 | $160.25 | 1,506,600 | — | 2.13% | $11.35B | — | — |
| 2026-03-13 | $162.29 | $167.77 | $161.93 | $166.74 | 1,883,700 | — | 2.66% | $11.81B | — | — |
| 2026-03-12 | $161.51 | $167.66 | $160.45 | $160.59 | 1,999,000 | — | 2.82% | $11.38B | — | — |
| 2026-03-11 | $160.03 | $162.25 | $157.77 | $160.39 | 1,347,600 | — | 1.90% | $11.36B | — | — |
| 2026-03-10 | $164.96 | $166.60 | $154.97 | $159.06 | 1,845,200 | — | 2.60% | $11.27B | — | — |
| 2026-03-09 | $167.81 | $168.99 | $161.20 | $166.39 | 1,603,700 | — | 2.26% | $11.79B | — | — |
| 2026-03-06 | $168.98 | $172.05 | $165.53 | $169.00 | 1,296,100 | — | 1.83% | $11.97B | — | — |
| 2026-03-05 | $166.96 | $172.23 | $166.53 | $170.98 | 1,911,100 | — | 2.70% | $12.11B | — | — |
| 2026-03-04 | $163.87 | $167.58 | $161.00 | $166.90 | 1,010,400 | — | 1.43% | $11.82B | — | — |
| 2026-03-03 | $156.34 | $165.50 | $155.09 | $164.78 | 1,326,900 | — | 1.87% | $11.67B | — | — |
| 2026-03-02 | $154.06 | $159.77 | $153.84 | $159.27 | 1,367,400 | — | 1.93% | $11.28B | — | — |
| 2026-02-27 | $152.72 | $157.33 | $148.79 | $157.20 | 2,141,600 | — | 3.02% | $11.14B | — | — |
| 2026-02-26 | $151.86 | $162.10 | $151.12 | $155.80 | 2,447,900 | — | 3.46% | $11.04B | — | — |
| 2026-02-25 | $147.00 | $150.36 | $143.55 | $149.34 | 1,651,400 | — | 2.33% | $10.58B | — | — |
| 2026-02-24 | $145.71 | $151.92 | $144.90 | $147.34 | 1,808,300 | — | 2.55% | $10.44B | — | — |
| 2026-02-23 | $151.77 | $153.27 | $144.29 | $144.97 | 1,856,800 | — | 2.62% | $10.27B | — | — |
| 2026-02-20 | $155.92 | $159.81 | $153.27 | $153.73 | 1,388,000 | — | 1.96% | $10.89B | — | — |
| 2026-02-19 | $160.94 | $162.36 | $155.71 | $156.94 | 1,210,800 | — | 1.71% | $11.12B | — | — |
| 2026-02-18 | $158.18 | $162.26 | $156.47 | $161.25 | 1,413,700 | — | 2.00% | $11.42B | — | — |
| 2026-02-17 | $156.00 | $159.53 | $151.00 | $156.30 | 1,776,400 | — | 2.51% | $11.07B | — | — |
| 2026-02-13 | $154.44 | $158.84 | $153.46 | $158.58 | 1,616,700 | — | 2.28% | $11.24B | — | — |
| 2026-02-12 | $162.20 | $163.25 | $152.63 | $153.63 | 2,343,600 | — | 3.31% | $10.88B | — | — |
| 2026-02-11 | $159.09 | $161.64 | $156.33 | $161.53 | 1,974,000 | — | 2.79% | $11.44B | — | — |
| 2026-02-10 | $159.75 | $164.47 | $157.00 | $159.89 | 2,495,100 | — | 3.52% | $11.33B | — | — |
| 2026-02-09 | $155.61 | $161.20 | $155.12 | $159.75 | 1,795,600 | — | 2.53% | $11.32B | — | — |
| 2026-02-06 | $151.85 | $158.24 | $151.85 | $156.33 | 2,316,500 | — | 3.27% | $11.08B | — | — |
| 2026-02-05 | $155.21 | $157.61 | $150.27 | $152.03 | 3,521,300 | — | 4.97% | $10.77B | — | — |
| 2026-02-04 | $157.18 | $161.62 | $149.00 | $157.83 | 3,661,600 | — | 5.17% | $11.18B | — | — |
| 2026-02-03 | $147.94 | $162.00 | $139.18 | $160.16 | 7,311,300 | — | 10.32% | $11.35B | — | — |
| 2026-02-02 | $210.51 | $211.01 | $201.78 | $202.40 | 2,485,500 | — | 3.51% | $14.34B | — | — |
| 2026-01-30 | $212.60 | $214.57 | $207.01 | $209.61 | 1,707,000 | — | 2.41% | $14.85B | — | — |
| 2026-01-29 | $224.81 | $226.63 | $210.10 | $212.70 | 1,628,300 | — | 2.30% | $15.07B | — | — |
| 2026-01-28 | $233.22 | $234.25 | $224.63 | $225.98 | 994,500 | — | 1.40% | $16.01B | — | — |
| 2026-01-27 | $235.77 | $235.77 | $229.15 | $232.00 | 945,300 | — | 1.33% | $16.44B | — | — |
| 2026-01-26 | $233.21 | $237.09 | $230.88 | $236.58 | 664,000 | — | 0.94% | $16.76B | — | — |
| 2026-01-23 | $236.43 | $239.25 | $230.68 | $231.76 | 716,800 | — | 1.01% | $16.42B | — | — |
| 2026-01-22 | $233.61 | $238.56 | $233.61 | $237.12 | 831,000 | — | 1.17% | $16.80B | — | — |
| 2026-01-21 | $221.98 | $233.39 | $221.98 | $232.44 | 1,253,600 | — | 1.77% | $16.47B | — | — |
| 2026-01-20 | $227.50 | $230.27 | $221.16 | $221.83 | 1,617,100 | — | 2.28% | $15.72B | — | — |
| 2026-01-16 | $231.87 | $233.07 | $226.50 | $230.67 | 903,500 | — | 1.28% | $16.34B | — | — |
| 2026-01-15 | $239.01 | $239.45 | $227.75 | $230.38 | 1,405,100 | — | 1.98% | $16.32B | — | — |
| 2026-01-14 | $236.33 | $242.89 | $235.86 | $238.93 | 651,600 | — | 0.92% | $16.93B | — | — |
| 2026-01-13 | $241.66 | $243.13 | $231.99 | $235.79 | 860,100 | — | 1.21% | $16.71B | — | — |
| 2026-01-12 | $248.71 | $248.95 | $241.63 | $242.30 | 796,900 | — | 1.12% | $17.17B | — | — |
| 2026-01-09 | $249.38 | $252.63 | $247.78 | $248.02 | 608,500 | — | 0.86% | $17.57B | — | — |
| 2026-01-08 | $243.78 | $249.94 | $243.53 | $246.81 | 578,300 | — | 0.82% | $17.49B | — | — |
| 2026-01-07 | $244.90 | $247.64 | $241.82 | $245.67 | 876,700 | — | 1.24% | $17.41B | — | — |
| 2026-01-06 | $239.60 | $246.57 | $238.17 | $244.78 | 903,400 | — | 1.28% | $17.34B | — | — |
| 2026-01-05 | $235.61 | $245.88 | $235.00 | $239.37 | 984,800 | — | 1.39% | $16.96B | — | — |
| 2026-01-02 | $250.39 | $252.28 | $236.89 | $237.03 | 910,100 | — | 1.28% | $16.79B | — | — |
| 2025-12-31 | $252.75 | $255.64 | $251.66 | $252.28 | 582,000 | — | 0.82% | $17.87B | — | — |
| 2025-12-30 | $252.12 | $255.50 | $250.90 | $254.59 | 680,900 | — | 0.93% | $18.56B | — | — |
| 2025-12-29 | $251.68 | $255.51 | $251.48 | $253.80 | 547,000 | — | 0.75% | $18.51B | — | — |
| 2025-12-26 | $251.76 | $252.71 | $250.34 | $252.61 | 540,100 | — | 0.74% | $18.42B | — | — |
| 2025-12-24 | $249.77 | $254.41 | $248.56 | $251.18 | 342,200 | — | 0.47% | $18.31B | — | — |
| 2025-12-23 | $250.79 | $251.92 | $248.64 | $250.38 | 744,400 | — | 1.02% | $18.26B | — | — |
| 2025-12-22 | $251.00 | $253.70 | $249.64 | $250.46 | 649,300 | — | 0.89% | $18.26B | — | — |
| 2025-12-19 | $250.15 | $253.52 | $246.85 | $250.76 | 3,381,000 | — | 4.64% | $18.28B | — | — |
| 2025-12-18 | $252.05 | $254.53 | $246.18 | $249.57 | 1,170,200 | — | 1.60% | $18.20B | — | — |
| 2025-12-17 | $246.77 | $256.90 | $246.43 | $251.29 | 1,189,200 | — | 1.63% | $18.32B | — | — |
| 2025-12-16 | $247.23 | $248.45 | $244.65 | $247.34 | 1,223,400 | — | 1.68% | $18.03B | — | — |
| 2025-12-15 | $237.30 | $246.85 | $237.21 | $246.35 | 1,510,100 | — | 2.07% | $17.96B | — | — |
| 2025-12-12 | $233.67 | $235.71 | $232.08 | $233.89 | 906,700 | — | 1.24% | $17.05B | — | — |
| 2025-12-11 | $230.87 | $235.50 | $229.20 | $232.66 | 654,700 | — | 0.90% | $16.96B | — | — |
| 2025-12-10 | $228.67 | $232.48 | $225.24 | $230.88 | 862,600 | — | 1.18% | $16.83B | — | — |
| 2025-12-09 | $226.50 | $232.18 | $226.07 | $229.38 | 740,400 | — | 1.02% | $16.72B | — | — |
| 2025-12-08 | $229.01 | $229.01 | $225.80 | $227.28 | 1,181,000 | — | 1.62% | $16.57B | — | — |
| 2025-12-05 | $231.40 | $233.81 | $228.49 | $229.77 | 656,900 | — | 0.90% | $16.75B | — | — |
| 2025-12-04 | $233.87 | $235.74 | $230.39 | $232.10 | 663,700 | — | 0.91% | $16.92B | — | — |
| 2025-12-03 | $228.66 | $232.43 | $227.66 | $231.91 | 714,200 | — | 0.98% | $16.91B | — | — |
| 2025-12-02 | $230.55 | $230.60 | $226.96 | $228.62 | 1,100,300 | — | 1.51% | $16.67B | — | — |
| 2025-12-01 | $231.77 | $235.00 | $230.20 | $230.78 | 966,900 | — | 1.33% | $16.83B | — | — |
| 2025-11-28 | $230.80 | $233.63 | $230.61 | $232.74 | 421,000 | — | 0.58% | $16.97B | — | — |
| 2025-11-26 | $234.88 | $236.04 | $230.88 | $231.25 | 637,900 | — | 0.87% | $16.86B | — | — |
| 2025-11-25 | $229.48 | $236.11 | $229.48 | $235.38 | 744,700 | — | 1.02% | $17.16B | — | — |
| 2025-11-24 | $233.86 | $234.76 | $227.03 | $230.24 | 1,802,700 | — | 2.47% | $16.79B | — | — |
| 2025-11-21 | $223.55 | $240.25 | $223.07 | $234.18 | 1,470,400 | — | 2.02% | $17.07B | — | — |
| 2025-11-20 | $227.14 | $228.45 | $222.60 | $224.13 | 885,600 | — | 1.21% | $16.34B | — | — |
| 2025-11-19 | $226.36 | $228.32 | $222.85 | $225.89 | 816,400 | — | 1.12% | $16.47B | — | — |
| 2025-11-18 | $225.00 | $227.91 | $223.02 | $226.32 | 993,000 | — | 1.36% | $16.50B | — | — |
| 2025-11-17 | $230.05 | $230.90 | $225.53 | $226.89 | 782,700 | — | 1.07% | $16.54B | — | — |
| 2025-11-14 | $230.81 | $233.59 | $229.41 | $231.03 | 772,700 | — | 1.06% | $16.85B | — | — |
| 2025-11-13 | $228.29 | $234.10 | $225.65 | $230.17 | 1,142,800 | — | 1.57% | $16.78B | — | — |
| 2025-11-12 | $231.75 | $233.89 | $229.80 | $230.13 | 813,700 | — | 1.12% | $16.78B | — | — |
| 2025-11-11 | $227.74 | $232.65 | $225.29 | $231.54 | 663,700 | — | 0.91% | $16.88B | — | — |
| 2025-11-10 | $230.91 | $231.71 | $226.17 | $228.64 | 863,100 | — | 1.18% | $16.67B | — | — |
| 2025-11-07 | $224.88 | $230.68 | $222.73 | $230.57 | 771,900 | — | 1.06% | $16.81B | — | — |
| 2025-11-06 | $237.64 | $238.73 | $222.54 | $226.44 | 1,087,100 | — | 1.49% | $16.51B | — | — |
| 2025-11-05 | $228.97 | $237.46 | $224.86 | $237.12 | 1,322,800 | — | 1.81% | $17.29B | — | — |
| 2025-11-04 | $252.37 | $253.54 | $223.23 | $227.17 | 1,861,700 | — | 2.55% | $16.56B | — | — |
| 2025-11-03 | $248.69 | $248.69 | $241.80 | $245.92 | 1,287,900 | — | 1.77% | $17.93B | — | — |
| 2025-10-31 | $247.02 | $249.38 | $244.50 | $248.34 | 870,600 | — | 1.19% | $18.11B | — | — |
| 2025-10-30 | $249.01 | $253.00 | $247.60 | $248.40 | 623,400 | — | 0.85% | $18.11B | — | — |
| 2025-10-29 | $253.09 | $255.00 | $247.24 | $249.74 | 1,136,800 | — | 1.56% | $18.21B | — | — |
| 2025-10-28 | $253.71 | $256.17 | $252.23 | $252.70 | 1,046,500 | — | 1.44% | $18.43B | — | — |
| 2025-10-27 | $252.29 | $257.69 | $251.36 | $255.58 | 777,200 | — | 1.07% | $18.64B | — | — |
| 2025-10-24 | $253.46 | $253.68 | $249.93 | $250.21 | 543,200 | — | 0.74% | $18.24B | — | — |
| 2025-10-23 | $250.02 | $251.84 | $246.66 | $250.92 | 949,400 | — | 1.30% | $18.30B | — | — |
| 2025-10-22 | $253.64 | $257.28 | $250.91 | $251.03 | 1,108,000 | — | 1.52% | $18.30B | — | — |
| 2025-10-21 | $241.06 | $261.10 | $239.62 | $258.17 | 1,314,700 | — | 1.80% | $18.82B | — | — |
| 2025-10-20 | $237.99 | $240.39 | $236.15 | $239.48 | 716,700 | — | 0.98% | $17.46B | — | — |
| 2025-10-17 | $236.50 | $238.75 | $234.00 | $235.73 | 2,216,300 | — | 3.04% | $17.19B | — | — |
| 2025-10-16 | $239.13 | $242.27 | $234.71 | $236.18 | 881,400 | — | 1.21% | $17.22B | — | — |
| 2025-10-15 | $246.86 | $247.70 | $234.41 | $236.79 | 899,100 | — | 1.23% | $17.27B | — | — |
| 2025-10-14 | $243.29 | $249.45 | $241.36 | $246.73 | 726,900 | — | 1.00% | $17.99B | — | — |
| 2025-10-13 | $242.25 | $245.95 | $237.14 | $245.36 | 767,300 | — | 1.05% | $17.89B | — | — |
| 2025-10-10 | $246.24 | $247.17 | $239.44 | $239.45 | 873,900 | — | 1.20% | $17.46B | — | — |
| 2025-10-09 | $244.01 | $249.19 | $242.98 | $244.50 | 766,000 | — | 1.05% | $17.83B | — | — |
| 2025-10-08 | $247.19 | $248.75 | $242.11 | $243.99 | 1,365,500 | — | 1.87% | $17.79B | — | — |
| 2025-10-07 | $259.28 | $259.28 | $245.01 | $245.27 | 1,403,800 | — | 1.93% | $17.88B | — | — |
| 2025-10-06 | $258.93 | $260.67 | $255.00 | $256.43 | 1,075,200 | — | 1.47% | $18.70B | — | — |
| 2025-10-03 | $257.63 | $261.84 | $255.28 | $257.20 | 1,089,700 | — | 1.49% | $18.75B | — | — |
| 2025-10-02 | $251.44 | $258.20 | $250.24 | $257.23 | 1,239,900 | — | 1.70% | $18.76B | — | — |
| 2025-10-01 | $261.90 | $264.90 | $242.26 | $251.00 | 2,622,300 | — | 3.60% | $18.30B | — | — |
| 2025-09-30 | $260.21 | $265.00 | $258.46 | $262.87 | 2,272,100 | — | 3.12% | $19.17B | — | — |
| 2025-09-29 | $265.62 | $265.62 | $260.75 | $261.19 | 1,259,900 | — | 1.64% | $20.06B | — | — |
| 2025-09-26 | $261.86 | $265.85 | $260.92 | $264.09 | 1,305,900 | — | 1.70% | $20.28B | — | — |
| 2025-09-25 | $260.83 | $263.06 | $257.17 | $262.40 | 1,904,100 | — | 2.48% | $20.15B | — | — |
| 2025-09-24 | $258.28 | $263.42 | $256.69 | $262.82 | 1,419,800 | — | 1.85% | $20.19B | — | — |
| 2025-09-23 | $260.01 | $261.85 | $255.57 | $257.98 | 1,482,100 | — | 1.93% | $19.81B | — | — |
| 2025-09-22 | $253.96 | $262.31 | $253.96 | $260.13 | 1,762,900 | — | 2.30% | $19.98B | — | — |
| 2025-09-19 | $253.87 | $257.33 | $252.50 | $256.39 | 4,285,600 | — | 5.58% | $19.69B | — | — |
| 2025-09-18 | $256.50 | $257.49 | $251.30 | $253.02 | 2,190,600 | — | 2.85% | $19.43B | — | — |
| 2025-09-17 | $251.73 | $256.60 | $251.15 | $253.92 | 1,430,900 | — | 1.86% | $19.50B | — | — |
| 2025-09-16 | $246.24 | $251.87 | $244.99 | $250.88 | 2,021,100 | — | 2.63% | $19.27B | — | — |
| 2025-09-15 | $251.50 | $253.30 | $246.59 | $246.89 | 2,560,400 | — | 3.33% | $18.96B | — | — |
| 2025-09-12 | $244.66 | $247.84 | $242.91 | $247.33 | 2,214,200 | — | 2.88% | $19.00B | — | — |
| 2025-09-11 | $233.84 | $242.00 | $233.00 | $241.12 | 1,381,500 | — | 1.80% | $18.52B | — | — |
| 2025-09-10 | $244.93 | $245.42 | $231.33 | $232.59 | 1,259,800 | — | 1.64% | $17.86B | — | — |
| 2025-09-09 | $244.21 | $246.60 | $241.58 | $246.28 | 1,024,800 | — | 1.33% | $18.92B | — | — |
| 2025-09-08 | $245.76 | $247.48 | $239.76 | $246.26 | 1,420,500 | — | 1.85% | $18.91B | — | — |
| 2025-09-05 | $237.88 | $246.07 | $237.47 | $245.91 | 1,304,600 | — | 1.70% | $18.89B | — | — |
| 2025-09-04 | $246.80 | $246.80 | $236.29 | $236.73 | 1,251,100 | — | 1.63% | $18.18B | — | — |
| 2025-09-03 | $249.50 | $250.19 | $245.06 | $247.58 | 986,100 | — | 1.28% | $19.02B | — | — |
| 2025-09-02 | $248.26 | $251.07 | $247.20 | $250.91 | 1,057,600 | — | 1.38% | $19.27B | — | — |
| 2025-08-29 | $247.68 | $251.36 | $247.06 | $251.19 | 920,100 | — | 1.20% | $19.29B | — | — |
| 2025-08-28 | $247.24 | $248.56 | $245.15 | $247.73 | 881,800 | — | 1.15% | $19.03B | — | — |
| 2025-08-27 | $242.62 | $246.38 | $242.47 | $246.36 | 1,037,800 | — | 1.35% | $18.92B | — | — |
| 2025-08-26 | $241.05 | $244.23 | $241.05 | $243.13 | 2,532,900 | — | 3.30% | $18.67B | — | — |
| 2025-08-25 | $249.50 | $249.50 | $241.20 | $241.47 | 1,209,800 | — | 1.58% | $18.55B | — | — |
| 2025-08-22 | $246.41 | $252.13 | $245.04 | $249.90 | 1,274,200 | — | 1.66% | $19.19B | — | — |
| 2025-08-21 | $243.72 | $247.39 | $242.31 | $244.66 | 1,722,400 | — | 2.24% | $18.79B | — | — |
| 2025-08-20 | $243.18 | $248.79 | $242.55 | $244.20 | 1,300,700 | — | 1.69% | $18.76B | — | — |
| 2025-08-19 | $240.00 | $248.14 | $239.65 | $242.88 | 1,511,900 | — | 1.97% | $18.65B | — | — |
| 2025-08-18 | $239.71 | $242.20 | $237.66 | $238.94 | 1,927,000 | — | 2.51% | $18.35B | — | — |
| 2025-08-15 | $243.26 | $245.03 | $238.63 | $238.69 | 1,616,000 | — | 2.10% | $18.33B | — | — |
| 2025-08-14 | $240.83 | $244.70 | $237.81 | $243.07 | 1,982,500 | — | 2.58% | $18.67B | — | — |
| 2025-08-13 | $230.00 | $242.69 | $229.62 | $242.66 | 1,678,200 | — | 2.19% | $18.64B | — | — |
| 2025-08-12 | $226.12 | $229.67 | $223.65 | $229.39 | 1,584,900 | — | 2.06% | $17.62B | — | — |
| 2025-08-11 | $228.11 | $235.40 | $225.78 | $225.98 | 2,008,800 | — | 2.62% | $17.36B | — | — |
| 2025-08-08 | $230.07 | $233.10 | $227.14 | $229.00 | 2,105,600 | — | 2.74% | $17.59B | — | — |
| 2025-08-07 | $246.92 | $246.92 | $228.90 | $229.69 | 2,913,800 | — | 3.79% | $17.64B | — | — |
| 2025-08-06 | $244.00 | $250.50 | $240.58 | $243.71 | 2,574,600 | — | 3.35% | $18.72B | — | — |
| 2025-08-05 | $242.49 | $247.99 | $231.00 | $243.93 | 4,541,200 | — | 5.91% | $18.74B | — | — |
| 2025-08-04 | $331.00 | $337.29 | $330.04 | $336.71 | 1,619,600 | — | 2.11% | $25.86B | — | — |
| 2025-08-01 | $334.66 | $335.84 | $326.93 | $328.54 | 1,286,200 | — | 1.67% | $25.23B | — | — |
| 2025-07-31 | $343.25 | $345.50 | $337.40 | $338.65 | 897,800 | — | 1.17% | $26.01B | — | — |
| 2025-07-30 | $350.62 | $352.08 | $342.00 | $343.80 | 709,300 | — | 0.92% | $26.41B | — | — |
| 2025-07-29 | $353.71 | $353.77 | $348.64 | $350.40 | 865,200 | — | 1.13% | $26.91B | — | — |
| 2025-07-28 | $356.74 | $357.33 | $352.47 | $352.47 | 617,900 | — | 0.80% | $27.07B | — | — |
| 2025-07-25 | $356.01 | $359.36 | $354.24 | $356.64 | 753,800 | — | 0.98% | $27.39B | — | — |
| 2025-07-24 | $355.00 | $358.22 | $353.72 | $356.14 | 516,600 | — | 0.67% | $27.35B | — | — |
| 2025-07-23 | $358.40 | $360.02 | $354.27 | $357.98 | 770,400 | — | 1.00% | $27.49B | — | — |
| 2025-07-22 | $354.95 | $360.49 | $353.57 | $356.52 | 1,169,900 | — | 1.52% | $27.38B | — | — |
| 2025-07-21 | $356.64 | $357.00 | $352.29 | $353.10 | 953,000 | — | 1.24% | $27.12B | — | — |
| 2025-07-18 | $361.20 | $361.20 | $352.65 | $355.40 | 1,318,600 | — | 1.72% | $27.30B | — | — |
| 2025-07-17 | $363.35 | $368.73 | $352.37 | $361.41 | 1,045,400 | — | 1.36% | $27.76B | — | — |
| 2025-07-16 | $360.51 | $363.58 | $356.70 | $363.58 | 1,425,800 | — | 1.86% | $27.92B | — | — |
| 2025-07-15 | $374.77 | $374.90 | $358.50 | $359.87 | 1,107,700 | — | 1.44% | $27.64B | — | — |
| 2025-07-14 | $373.50 | $375.84 | $370.69 | $373.28 | 1,095,000 | — | 1.43% | $28.67B | — | — |
| 2025-07-11 | $385.25 | $386.06 | $373.87 | $374.40 | 817,800 | — | 1.06% | $28.76B | — | — |
| 2025-07-10 | $392.61 | $394.09 | $386.75 | $387.78 | 809,200 | — | 1.05% | $29.78B | — | — |
| 2025-07-09 | $399.35 | $401.60 | $391.24 | $394.44 | 626,100 | — | 0.82% | $30.29B | — | — |
| 2025-07-08 | $400.05 | $403.96 | $398.49 | $399.15 | 449,200 | — | 0.58% | $30.66B | — | — |
| 2025-07-07 | $398.07 | $401.91 | $395.00 | $399.73 | 786,400 | — | 1.02% | $30.70B | — | — |
| 2025-07-03 | $398.07 | $402.25 | $395.18 | $400.28 | 341,200 | — | 0.44% | $30.74B | — | — |
| 2025-07-02 | $405.16 | $407.24 | $392.19 | $395.44 | 816,200 | — | 1.06% | $30.37B | — | — |
| 2025-07-01 | $403.54 | $409.76 | $401.47 | $406.70 | 1,299,300 | — | 1.69% | $31.24B | — | — |
| 2025-06-30 | $404.11 | $406.58 | $402.12 | $404.22 | 957,700 | — | 1.25% | $31.05B | — | — |
| 2025-06-27 | $403.68 | $408.56 | $400.01 | $402.76 | 1,040,400 | — | — | — | — | — |
| 2025-06-26 | $404.69 | $404.96 | $398.47 | $404.60 | 897,500 | — | — | — | — | — |
| 2025-06-25 | $403.14 | $404.31 | $397.38 | $402.64 | 832,100 | — | — | — | — | — |
| 2025-06-24 | $400.89 | $402.31 | $395.26 | $400.39 | 936,000 | — | — | — | — | — |
| 2025-06-23 | $394.01 | $398.52 | $390.71 | $398.50 | 1,715,900 | — | — | — | — | — |
| 2025-06-20 | $399.47 | $401.25 | $390.16 | $392.94 | 1,951,500 | — | — | — | — | — |
| 2025-06-18 | $404.24 | $406.64 | $398.84 | $399.37 | 712,100 | — | — | — | — | — |
| 2025-06-17 | $406.84 | $409.95 | $404.00 | $404.68 | 460,000 | — | — | — | — | — |
| 2025-06-16 | $408.60 | $409.98 | $405.78 | $409.12 | 680,400 | — | — | — | — | — |
| 2025-06-13 | $409.07 | $413.26 | $404.51 | $404.97 | 558,800 | — | — | — | — | — |
| 2025-06-12 | $412.20 | $416.74 | $410.92 | $413.59 | 1,023,800 | — | — | — | — | — |
| 2025-06-11 | $421.15 | $424.87 | $411.59 | $413.50 | 1,042,100 | — | — | — | — | — |
| 2025-06-10 | $423.06 | $430.19 | $419.86 | $422.48 | 913,200 | — | — | — | — | — |
| 2025-06-09 | $423.73 | $426.29 | $420.33 | $421.53 | 509,100 | — | — | — | — | — |
| 2025-06-06 | $423.34 | $425.28 | $416.97 | $422.55 | 863,300 | — | — | — | — | — |
| 2025-06-05 | $425.96 | $425.96 | $419.68 | $421.26 | 672,200 | — | — | — | — | — |
| 2025-06-04 | $433.43 | $433.43 | $424.87 | $425.62 | 756,100 | — | — | — | — | — |
| 2025-06-03 | $428.11 | $432.82 | $424.44 | $432.23 | 595,300 | — | — | — | — | — |
| 2025-06-02 | $432.27 | $434.12 | $424.72 | $429.86 | 583,300 | — | — | — | — | — |
| 2025-05-30 | $435.89 | $437.42 | $430.04 | $436.42 | 2,049,100 | — | — | — | — | — |
| 2025-05-29 | $436.36 | $437.84 | $431.80 | $435.57 | 743,500 | — | — | — | — | — |
| 2025-05-28 | $444.47 | $445.50 | $434.67 | $435.18 | 468,800 | — | — | — | — | — |
| 2025-05-27 | $443.92 | $446.32 | $443.15 | $444.86 | 426,600 | — | — | — | — | — |
| 2025-05-23 | $439.13 | $441.14 | $436.86 | $438.36 | 440,400 | — | — | — | — | — |
| 2025-05-22 | $443.49 | $447.08 | $442.18 | $443.66 | 462,000 | — | — | — | — | — |
| 2025-05-21 | $443.63 | $450.60 | $442.90 | $442.91 | 495,000 | — | — | — | — | — |
| 2025-05-20 | $448.30 | $449.87 | $445.51 | $447.90 | 328,200 | — | — | — | — | — |
| 2025-05-19 | $444.94 | $450.25 | $441.08 | $449.52 | 298,600 | — | — | — | — | — |
| 2025-05-16 | $446.23 | $448.83 | $443.57 | $448.29 | 407,100 | — | — | — | — | — |
| 2025-05-15 | $446.11 | $449.10 | $443.55 | $446.49 | 569,200 | — | — | — | — | — |
| 2025-05-14 | $449.00 | $449.29 | $443.89 | $446.10 | 450,600 | — | — | — | — | — |
| 2025-05-13 | $445.91 | $451.73 | $444.60 | $448.70 | 531,400 | — | — | — | — | — |
| 2025-05-12 | $443.06 | $447.41 | $440.46 | $446.95 | 511,600 | — | — | — | — | — |
| 2025-05-09 | $437.43 | $438.34 | $430.93 | $432.50 | 415,500 | — | — | — | — | — |
| 2025-05-08 | $440.16 | $443.44 | $435.43 | $437.43 | 437,600 | — | — | — | — | — |
| 2025-05-07 | $433.25 | $442.55 | $432.18 | $437.85 | 668,000 | — | — | — | — | — |
| 2025-05-06 | $417.55 | $439.17 | $409.98 | $432.92 | 963,700 | — | — | — | — | — |
| 2025-05-05 | $426.36 | $431.05 | $425.41 | $426.98 | 662,100 | — | — | — | — | — |
| 2025-05-02 | $425.89 | $431.15 | $425.74 | $427.49 | 398,600 | — | — | — | — | — |
| 2025-05-01 | $421.63 | $425.52 | $419.35 | $419.60 | 551,900 | — | — | — | — | — |
| 2025-04-30 | $416.39 | $421.64 | $411.29 | $421.08 | 683,200 | — | — | — | — | — |
| 2025-04-29 | $416.09 | $422.15 | $416.09 | $420.59 | 374,200 | — | — | — | — | — |
| 2025-04-28 | $416.00 | $418.31 | $410.93 | $415.81 | 561,300 | — | — | — | — | — |
| 2025-04-25 | $415.84 | $417.80 | $411.20 | $416.09 | 714,600 | — | — | — | — | — |
| 2025-04-24 | $406.38 | $418.59 | $406.26 | $417.85 | 574,800 | — | — | — | — | — |
| 2025-04-23 | $412.31 | $420.20 | $404.55 | $406.49 | 433,800 | — | — | — | — | — |
| 2025-04-22 | $396.11 | $401.96 | $395.60 | $400.31 | 386,400 | — | — | — | — | — |
| 2025-04-21 | $399.82 | $399.82 | $386.66 | $392.47 | 454,100 | — | — | — | — | — |
| 2025-04-17 | $403.40 | $407.06 | $400.97 | $401.65 | 443,400 | — | — | — | — | — |
| 2025-04-16 | $401.74 | $408.24 | $398.09 | $402.29 | 461,400 | — | — | — | — | — |
| 2025-04-15 | $406.40 | $410.72 | $402.41 | $403.61 | 508,400 | — | — | — | — | — |
| 2025-04-14 | $405.17 | $410.81 | $402.69 | $407.96 | 519,200 | — | — | — | — | — |
| 2025-04-11 | $397.59 | $402.32 | $388.98 | $399.88 | 574,900 | — | — | — | — | — |
| 2025-04-10 | $394.08 | $396.99 | $382.58 | $392.03 | 605,100 | — | — | — | — | — |
| 2025-04-09 | $373.41 | $407.16 | $367.58 | $406.13 | 1,550,000 | — | — | — | — | — |
| 2025-04-08 | $391.98 | $397.33 | $370.50 | $377.50 | 925,600 | — | — | — | — | — |
| 2025-04-07 | $374.09 | $391.99 | $366.05 | $382.57 | 1,232,400 | — | — | — | — | — |
| 2025-04-04 | $396.04 | $398.53 | $382.23 | $383.24 | 995,800 | — | — | — | — | — |
| 2025-04-03 | $410.94 | $413.15 | $402.30 | $404.95 | 888,200 | — | — | — | — | — |
| 2025-04-02 | $411.74 | $425.14 | $410.78 | $424.37 | 1,376,400 | — | — | — | — | — |
| 2025-04-01 | $416.85 | $422.05 | $409.00 | $413.72 | 1,237,700 | — | — | — | — | — |
| 2025-03-31 | $415.54 | $422.21 | $412.14 | $419.74 | 858,100 | — | — | — | — | — |
| 2025-03-28 | $423.66 | $430.99 | $416.99 | $418.25 | 661,800 | — | — | — | — | — |
| 2025-03-27 | $425.25 | $428.14 | $419.41 | $424.89 | 559,300 | — | — | — | — | — |
| 2025-03-26 | $422.61 | $428.62 | $420.06 | $426.77 | 745,200 | — | — | — | — | — |
| 2025-03-25 | $428.68 | $429.30 | $414.05 | $421.76 | 1,383,600 | — | — | — | — | — |
| 2025-03-24 | $437.26 | $437.26 | $429.28 | $429.79 | 685,600 | — | — | — | — | — |
| 2025-03-21 | $417.19 | $435.91 | $409.50 | $430.38 | 1,798,400 | — | — | — | — | — |
| 2025-03-20 | $444.66 | $445.74 | $412.68 | $418.77 | 1,681,100 | — | — | — | — | — |
| 2025-03-19 | $451.01 | $452.91 | $442.20 | $449.43 | 1,095,400 | — | — | — | — | — |
| 2025-03-18 | $460.68 | $460.68 | $444.76 | $447.78 | 1,519,800 | — | — | — | — | — |
| 2025-03-17 | $459.27 | $464.87 | $457.12 | $461.70 | 691,900 | — | — | — | — | — |
| 2025-03-14 | $453.74 | $458.35 | $451.76 | $457.41 | 469,000 | — | — | — | — | — |
| 2025-03-13 | $457.60 | $459.70 | $447.48 | $452.06 | 450,500 | — | — | — | — | — |
| 2025-03-12 | $469.73 | $470.37 | $458.57 | $459.74 | 354,700 | — | — | — | — | — |
| 2025-03-11 | $471.22 | $471.69 | $460.41 | $466.30 | 470,100 | — | — | — | — | — |
| 2025-03-10 | $475.69 | $476.35 | $469.98 | $471.61 | 552,200 | — | — | — | — | — |
| 2025-03-07 | $480.03 | $485.33 | $467.91 | $482.10 | 566,100 | — | — | — | — | — |
| 2025-03-06 | $483.31 | $490.13 | $478.35 | $483.08 | 519,800 | — | — | — | — | — |
| 2025-03-05 | $481.49 | $490.84 | $481.09 | $490.27 | 527,800 | — | — | — | — | — |
| 2025-03-04 | $489.44 | $492.06 | $479.41 | $482.06 | 660,700 | — | — | — | — | — |
| 2025-03-03 | $498.50 | $499.72 | $487.84 | $491.13 | 512,600 | — | — | — | — | — |
| 2025-02-28 | $492.19 | $499.01 | $486.65 | $498.32 | 515,200 | — | — | — | — | — |
| 2025-02-27 | $497.00 | $500.20 | $490.77 | $491.39 | 335,900 | — | — | — | — | — |
| 2025-02-26 | $500.32 | $507.79 | $497.50 | $498.17 | 351,700 | — | — | — | — | — |
| 2025-02-25 | $499.21 | $505.78 | $497.78 | $503.07 | 548,800 | — | — | — | — | — |
| 2025-02-24 | $489.64 | $501.12 | $487.93 | $497.56 | 691,300 | — | — | — | — | — |
| 2025-02-21 | $503.25 | $503.25 | $485.86 | $487.90 | 522,700 | — | — | — | — | — |
| 2025-02-20 | $512.91 | $513.42 | $502.54 | $503.16 | 441,900 | — | — | — | — | — |
| 2025-02-19 | $510.68 | $517.06 | $509.15 | $516.01 | 431,200 | — | — | — | — | — |
| 2025-02-18 | $513.62 | $514.33 | $507.30 | $513.15 | 417,200 | — | — | — | — | — |
| 2025-02-14 | $516.38 | $519.37 | $512.97 | $514.67 | 353,800 | — | — | — | — | — |
| 2025-02-13 | $515.78 | $518.49 | $510.79 | $517.17 | 502,500 | — | — | — | — | — |
| 2025-02-12 | $516.71 | $518.03 | $510.26 | $513.77 | 503,600 | — | — | — | — | — |
| 2025-02-11 | $525.08 | $529.13 | $518.23 | $522.12 | 472,800 | — | — | — | — | — |
| 2025-02-10 | $532.20 | $534.50 | $526.49 | $528.87 | 649,900 | — | — | — | — | — |
| 2025-02-07 | $535.55 | $535.94 | $525.72 | $529.29 | 369,800 | — | — | — | — | — |
| 2025-02-06 | $542.90 | $544.93 | $529.79 | $534.45 | 498,000 | — | — | — | — | — |
| 2025-02-05 | $541.76 | $546.21 | $534.30 | $541.11 | 633,500 | — | — | — | — | — |
| 2025-02-04 | $574.84 | $584.01 | $541.45 | $547.16 | 927,800 | — | — | — | — | — |
| 2025-02-03 | $536.56 | $551.45 | $533.71 | $547.80 | 566,800 | — | — | — | — | — |
| 2025-01-31 | $547.05 | $550.45 | $540.25 | $542.83 | 511,800 | — | — | — | — | — |
| 2025-01-30 | $545.50 | $552.14 | $542.39 | $548.38 | 474,000 | — | — | — | — | — |
| 2025-01-29 | $541.00 | $542.31 | $535.59 | $537.99 | 336,700 | — | — | — | — | — |
| 2025-01-28 | $537.91 | $544.34 | $533.64 | $542.54 | 406,500 | — | — | — | — | — |
| 2025-01-27 | $522.35 | $537.84 | $522.35 | $537.05 | 420,000 | — | — | — | — | — |
| 2025-01-24 | $520.47 | $530.10 | $519.88 | $528.53 | 375,500 | — | — | — | — | — |
| 2025-01-23 | $525.00 | $526.01 | $518.40 | $524.75 | 341,200 | — | — | — | — | — |
| 2025-01-22 | $525.72 | $529.58 | $520.92 | $524.82 | 525,800 | — | — | — | — | — |
| 2025-01-21 | $519.22 | $528.65 | $517.07 | $524.79 | 473,500 | — | — | — | — | — |
| 2025-01-17 | $516.67 | $517.63 | $512.05 | $515.70 | 971,200 | — | — | — | — | — |
| 2025-01-16 | $508.94 | $513.43 | $505.70 | $512.06 | 354,400 | — | — | — | — | — |
| 2025-01-15 | $507.23 | $511.86 | $505.74 | $509.28 | 501,300 | — | — | — | — | — |
| 2025-01-14 | $495.42 | $500.62 | $494.73 | $499.80 | 416,600 | — | — | — | — | — |
| 2025-01-13 | $485.05 | $493.68 | $483.72 | $493.13 | 393,900 | — | — | — | — | — |
| 2025-01-10 | $492.69 | $494.39 | $483.53 | $489.00 | 478,500 | — | — | — | — | — |
| 2025-01-08 | $493.53 | $495.56 | $488.40 | $495.44 | 413,200 | — | — | — | — | — |
| 2025-01-07 | $493.33 | $493.61 | $486.91 | $491.48 | 460,300 | — | — | — | — | — |
| 2025-01-06 | $487.11 | $491.88 | $486.17 | $491.72 | 468,200 | — | — | — | — | — |
| 2025-01-03 | $486.00 | $487.01 | $481.38 | $485.97 | 300,900 | — | — | — | — | — |
| 2025-01-02 | $487.19 | $489.91 | $480.20 | $483.30 | 384,600 | — | — | — | — | — |
| 2024-12-31 | $486.80 | $487.22 | $482.31 | $484.47 | 239,700 | — | — | — | — | — |
| 2024-12-30 | $481.33 | $487.49 | $478.15 | $485.45 | 317,100 | — | — | — | — | — |
| 2024-12-27 | $487.84 | $489.69 | $483.57 | $486.96 | 231,000 | — | — | — | — | — |
| 2024-12-26 | $488.29 | $491.27 | $486.42 | $489.22 | 194,500 | — | — | — | — | — |
| 2024-12-24 | $488.21 | $492.99 | $485.93 | $489.96 | 152,300 | — | — | — | — | — |
| 2024-12-23 | $488.89 | $489.27 | $480.50 | $487.22 | 411,000 | — | — | — | — | — |
| 2024-12-20 | $476.97 | $491.36 | $474.87 | $491.25 | 1,385,400 | — | — | — | — | — |
| 2024-12-19 | $487.34 | $491.16 | $480.87 | $481.22 | 459,300 | — | — | — | — | — |
| 2024-12-18 | $499.74 | $501.01 | $481.34 | $481.77 | 412,800 | — | — | — | — | — |
| 2024-12-17 | $502.07 | $507.58 | $496.44 | $497.42 | 683,800 | — | — | — | — | — |
| 2024-12-16 | $510.88 | $512.87 | $501.28 | $502.58 | 394,200 | — | — | — | — | — |
| 2024-12-13 | $514.00 | $519.39 | $506.00 | $508.46 | 239,100 | — | — | — | — | — |
| 2024-12-12 | $519.29 | $519.96 | $513.74 | $514.13 | 295,600 | — | — | — | — | — |
| 2024-12-11 | $516.02 | $521.48 | $514.40 | $518.54 | 263,100 | — | — | — | — | — |
| 2024-12-10 | $511.11 | $516.53 | $505.24 | $512.65 | 393,700 | — | — | — | — | — |
| 2024-12-09 | $519.27 | $519.27 | $510.16 | $514.44 | 518,200 | — | — | — | — | — |
| 2024-12-06 | $518.26 | $524.55 | $516.30 | $517.37 | 341,500 | — | — | — | — | — |
| 2024-12-05 | $519.40 | $521.48 | $516.26 | $516.60 | 322,400 | — | — | — | — | — |
| 2024-12-04 | $517.25 | $524.45 | $515.85 | $522.53 | 538,400 | — | — | — | — | — |
| 2024-12-03 | $515.00 | $516.63 | $512.42 | $515.66 | 510,000 | — | — | — | — | — |
| 2024-12-02 | $517.86 | $521.73 | $516.17 | $517.00 | 410,300 | — | — | — | — | — |
| 2024-11-29 | $519.28 | $521.98 | $517.60 | $517.93 | 247,300 | — | — | — | — | — |
| 2024-11-27 | $523.68 | $524.66 | $518.78 | $519.23 | 333,800 | — | — | — | — | — |
| 2024-11-26 | $520.20 | $528.22 | $518.92 | $523.00 | 545,700 | — | — | — | — | — |
| 2024-11-25 | $522.47 | $525.87 | $518.30 | $518.97 | 778,000 | — | — | — | — | — |
| 2024-11-22 | $519.79 | $526.85 | $516.41 | $519.78 | 415,900 | — | — | — | — | — |
| 2024-11-21 | $520.19 | $523.70 | $516.44 | $519.24 | 526,000 | — | — | — | — | — |
| 2024-11-20 | $517.43 | $519.32 | $513.85 | $518.00 | 482,500 | — | — | — | — | — |
| 2024-11-19 | $514.70 | $519.45 | $514.63 | $517.73 | 380,700 | — | — | — | — | — |
| 2024-11-18 | $520.93 | $526.82 | $518.25 | $520.73 | 368,100 | — | — | — | — | — |
| 2024-11-15 | $528.61 | $535.92 | $522.47 | $522.86 | 460,000 | — | — | — | — | — |
| 2024-11-14 | $552.49 | $555.10 | $532.60 | $537.10 | 450,800 | — | — | — | — | — |
| 2024-11-13 | $548.65 | $555.98 | $546.24 | $551.80 | 420,100 | — | — | — | — | — |
| 2024-11-12 | $550.58 | $553.46 | $547.22 | $550.66 | 335,100 | — | — | — | — | — |
| 2024-11-11 | $551.17 | $559.00 | $548.29 | $548.96 | 367,000 | — | — | — | — | — |
| 2024-11-08 | $541.48 | $552.33 | $539.66 | $547.40 | 519,600 | — | — | — | — | — |
| 2024-11-07 | $539.24 | $542.00 | $532.91 | $540.75 | 267,900 | — | — | — | — | — |
| 2024-11-06 | $542.13 | $542.13 | $524.37 | $536.90 | 497,900 | — | — | — | — | — |
| 2024-11-05 | $510.20 | $522.68 | $501.00 | $513.48 | 697,600 | — | — | — | — | — |
| 2024-11-04 | $503.00 | $508.58 | $500.68 | $505.06 | 463,000 | — | — | — | — | — |
| 2024-11-01 | $502.89 | $509.21 | $500.65 | $503.69 | 424,800 | — | — | — | — | — |
| 2024-10-31 | $512.21 | $518.20 | $502.36 | $502.50 | 379,300 | — | — | — | — | — |
| 2024-10-30 | $520.23 | $523.43 | $517.15 | $517.95 | 274,700 | — | — | — | — | — |
| 2024-10-29 | $513.97 | $520.32 | $513.97 | $518.25 | 230,600 | — | — | — | — | — |
| 2024-10-28 | $518.14 | $519.53 | $512.71 | $514.67 | 191,100 | — | — | — | — | — |
| 2024-10-25 | $519.49 | $521.41 | $512.36 | $513.36 | 144,900 | — | — | — | — | — |
| 2024-10-24 | $521.04 | $521.69 | $516.28 | $517.95 | 185,900 | — | — | — | — | — |
| 2024-10-23 | $521.43 | $525.82 | $518.27 | $520.85 | 204,200 | — | — | — | — | — |
| 2024-10-22 | $526.18 | $527.31 | $522.89 | $523.76 | 201,000 | — | — | — | — | — |
| 2024-10-21 | $530.64 | $533.00 | $527.67 | $531.35 | 151,400 | — | — | — | — | — |
| 2024-10-18 | $533.72 | $534.67 | $529.03 | $531.09 | 198,200 | — | — | — | — | — |
| 2024-10-17 | $532.42 | $535.29 | $530.91 | $532.27 | 165,800 | — | — | — | — | — |
| 2024-10-16 | $527.31 | $532.18 | $527.31 | $531.06 | 172,700 | — | — | — | — | — |
| 2024-10-15 | $530.00 | $534.80 | $527.86 | $530.04 | 206,000 | — | — | — | — | — |
| 2024-10-14 | $524.57 | $529.23 | $523.87 | $527.30 | 204,600 | — | — | — | — | — |
| 2024-10-11 | $520.67 | $524.77 | $516.85 | $521.22 | 261,200 | — | — | — | — | — |
| 2024-10-10 | $518.52 | $522.00 | $515.75 | $518.72 | 247,400 | — | — | — | — | — |
| 2024-10-09 | $515.06 | $521.35 | $515.06 | $520.68 | 167,100 | — | — | — | — | — |
| 2024-10-08 | $510.48 | $515.68 | $510.48 | $513.65 | 226,700 | — | — | — | — | — |
| 2024-10-07 | $511.51 | $513.71 | $508.37 | $509.81 | 154,700 | — | — | — | — | — |
| 2024-10-04 | $512.31 | $514.34 | $508.57 | $513.71 | 271,100 | — | — | — | — | — |
| 2024-10-03 | $506.36 | $508.77 | $503.78 | $508.29 | 192,800 | — | — | — | — | — |
| 2024-10-02 | $499.04 | $508.40 | $496.26 | $507.28 | 163,500 | — | — | — | — | — |
| 2024-10-01 | $507.17 | $507.17 | $498.15 | $501.23 | 362,000 | — | — | — | — | — |
| 2024-09-30 | $508.07 | $508.07 | $501.83 | $506.76 | 455,400 | — | — | — | — | — |
| 2024-09-27 | $517.21 | $517.42 | $506.34 | $508.94 | 263,200 | — | — | — | — | — |
| 2024-09-26 | $517.41 | $521.64 | $512.03 | $516.47 | 265,600 | — | — | — | — | — |
| 2024-09-25 | $512.33 | $512.33 | $504.38 | $511.08 | 326,100 | — | — | — | — | — |
| 2024-09-24 | $516.38 | $516.38 | $507.02 | $510.94 | 225,100 | — | — | — | — | — |
| 2024-09-23 | $515.00 | $516.81 | $510.07 | $516.38 | 197,000 | — | — | — | — | — |
| 2024-09-20 | $511.80 | $515.40 | $506.64 | $513.59 | 709,000 | — | — | — | — | — |
| 2024-09-19 | $517.48 | $517.48 | $510.72 | $513.42 | 210,000 | — | — | — | — | — |
| 2024-09-18 | $509.89 | $513.09 | $503.72 | $506.49 | 285,800 | — | — | — | — | — |
| 2024-09-17 | $508.06 | $511.32 | $505.14 | $507.35 | 215,500 | — | — | — | — | — |
| 2024-09-16 | $512.70 | $515.09 | $507.96 | $510.08 | 249,300 | — | — | — | — | — |
| 2024-09-13 | $506.04 | $510.98 | $503.11 | $510.56 | 202,300 | — | — | — | — | — |
| 2024-09-12 | $496.69 | $507.52 | $494.35 | $505.67 | 425,400 | — | — | — | — | — |
| 2024-09-11 | $498.67 | $500.71 | $483.99 | $499.77 | 307,900 | — | — | — | — | — |
| 2024-09-10 | $496.05 | $500.43 | $494.35 | $499.57 | 256,000 | — | — | — | — | — |
| 2024-09-09 | $488.12 | $493.00 | $484.16 | $492.83 | 293,600 | — | — | — | — | — |
| 2024-09-06 | $487.17 | $491.35 | $479.49 | $483.68 | 356,700 | — | — | — | — | — |
| 2024-09-05 | $485.25 | $486.28 | $480.45 | $483.46 | 219,500 | — | — | — | — | — |
| 2024-09-04 | $480.33 | $487.59 | $479.42 | $486.72 | 222,900 | — | — | — | — | — |
| 2024-09-03 | $491.43 | $499.20 | $477.83 | $481.83 | 333,500 | — | — | — | — | — |
| 2024-08-30 | $487.71 | $492.04 | $481.67 | $491.96 | 418,000 | — | — | — | — | — |
| 2024-08-29 | $483.99 | $491.46 | $481.15 | $485.88 | 311,900 | — | — | — | — | — |
| 2024-08-28 | $486.41 | $488.88 | $478.81 | $481.56 | 179,900 | — | — | — | — | — |
| 2024-08-27 | $481.15 | $486.76 | $478.90 | $485.77 | 264,900 | — | — | — | — | — |
| 2024-08-26 | $481.54 | $484.86 | $481.24 | $482.31 | 123,500 | — | — | — | — | — |
| 2024-08-23 | $480.08 | $483.76 | $478.75 | $480.86 | 226,700 | — | — | — | — | — |
| 2024-08-22 | $481.94 | $482.01 | $476.68 | $477.39 | 175,200 | — | — | — | — | — |
| 2024-08-21 | $483.84 | $483.84 | $477.26 | $481.17 | 307,200 | — | — | — | — | — |
| 2024-08-20 | $484.62 | $487.66 | $477.62 | $483.86 | 298,900 | — | — | — | — | — |
| 2024-08-19 | $482.29 | $485.14 | $480.26 | $485.00 | 297,300 | — | — | — | — | — |
| 2024-08-16 | $482.89 | $484.61 | $479.67 | $482.70 | 272,100 | — | — | — | — | — |
| 2024-08-15 | $481.99 | $485.82 | $480.05 | $484.11 | 251,300 | — | — | — | — | — |
| 2024-08-14 | $479.17 | $481.31 | $474.94 | $478.67 | 491,600 | — | — | — | — | — |
| 2024-08-13 | $472.22 | $481.49 | $472.13 | $479.82 | 267,900 | — | — | — | — | — |
| 2024-08-12 | $479.78 | $480.55 | $473.74 | $475.60 | 187,600 | — | — | — | — | — |
| 2024-08-09 | $478.12 | $482.52 | $475.90 | $480.67 | 205,000 | — | — | — | — | — |
| 2024-08-08 | $469.99 | $479.34 | $467.84 | $479.00 | 290,300 | — | — | — | — | — |
| 2024-08-07 | $477.48 | $481.76 | $466.82 | $467.26 | 262,000 | — | — | — | — | — |
| 2024-08-06 | $460.70 | $478.12 | $460.70 | $473.07 | 432,500 | — | — | — | — | — |
| 2024-08-05 | $476.03 | $476.03 | $456.97 | $457.47 | 487,300 | — | — | — | — | — |
| 2024-08-02 | $487.65 | $488.73 | $473.85 | $479.29 | 366,100 | — | — | — | — | — |
| 2024-08-01 | $499.82 | $503.05 | $491.20 | $493.27 | 432,200 | — | — | — | — | — |
| 2024-07-31 | $499.11 | $509.15 | $497.62 | $501.19 | 708,800 | — | — | — | — | — |
| 2024-07-30 | $482.01 | $506.15 | $478.97 | $498.77 | 997,500 | — | — | — | — | — |
| 2024-07-29 | $474.17 | $476.48 | $469.32 | $470.84 | 541,700 | — | — | — | — | — |
| 2024-07-26 | $463.00 | $472.14 | $460.19 | $470.92 | 424,700 | — | — | — | — | — |
| 2024-07-25 | $459.30 | $474.56 | $457.81 | $461.99 | 396,100 | — | — | — | — | — |
| 2024-07-24 | $462.89 | $465.97 | $457.10 | $457.42 | 402,500 | — | — | — | — | — |
| 2024-07-23 | $474.23 | $475.00 | $467.35 | $467.50 | 487,900 | — | — | — | — | — |
| 2024-07-22 | $461.43 | $472.04 | $460.86 | $471.69 | 343,200 | — | — | — | — | — |
| 2024-07-19 | $461.88 | $464.92 | $457.17 | $458.55 | 243,000 | — | — | — | — | — |
| 2024-07-18 | $459.24 | $465.21 | $456.79 | $459.27 | 227,100 | — | — | — | — | — |
| 2024-07-17 | $463.32 | $466.39 | $459.80 | $459.80 | 226,700 | — | — | — | — | — |
| 2024-07-16 | $457.19 | $466.46 | $457.01 | $466.10 | 284,800 | — | — | — | — | — |
| 2024-07-15 | $455.38 | $459.64 | $453.66 | $455.02 | 231,800 | — | — | — | — | — |
| 2024-07-12 | $450.50 | $458.18 | $448.90 | $455.38 | 251,300 | — | — | — | — | — |
| 2024-07-11 | $450.59 | $454.71 | $446.41 | $447.62 | 476,900 | — | — | — | — | — |
| 2024-07-10 | $447.95 | $449.36 | $438.52 | $448.51 | 355,500 | — | — | — | — | — |
| 2024-07-09 | $449.77 | $452.80 | $446.06 | $448.09 | 386,900 | — | — | — | — | — |
| 2024-07-08 | $451.75 | $452.90 | $448.09 | $449.14 | 302,300 | — | — | — | — | — |
| 2024-07-05 | $447.50 | $452.66 | $444.01 | $452.01 | 242,200 | — | — | — | — | — |
| 2024-07-03 | $445.71 | $449.17 | $442.31 | $447.75 | 232,200 | — | — | — | — | — |
| 2024-07-02 | $441.36 | $448.49 | $441.36 | $446.12 | 238,400 | — | — | — | — | — |
| 2024-07-01 | $450.91 | $451.02 | $440.29 | $441.32 | 381,500 | — | — | — | — | — |
| 2024-06-28 | $445.11 | $450.42 | $445.11 | $449.06 | 748,600 | — | — | — | — | — |
| 2024-06-27 | $446.68 | $448.81 | $443.20 | $444.77 | 290,300 | — | — | — | — | — |
| 2024-06-26 | $447.23 | $449.09 | $443.67 | $446.50 | 287,800 | — | — | — | — | — |
| 2024-06-25 | $452.25 | $452.83 | $447.27 | $449.91 | 338,000 | — | — | — | — | — |
| 2024-06-24 | $451.79 | $453.35 | $448.34 | $451.09 | 304,400 | — | — | — | — | — |
| 2024-06-21 | $450.00 | $452.56 | $447.29 | $452.13 | 786,500 | — | — | — | — | — |
| 2024-06-20 | $449.63 | $455.34 | $445.30 | $450.48 | 430,500 | — | — | — | — | — |
| 2024-06-18 | $444.00 | $447.26 | $440.37 | $446.30 | 449,700 | — | — | — | — | — |
| 2024-06-17 | $432.00 | $446.02 | $429.51 | $442.69 | 441,900 | — | — | — | — | — |
| 2024-06-14 | $430.77 | $433.73 | $429.50 | $432.21 | 626,300 | — | — | — | — | — |
| 2024-06-13 | $435.35 | $438.06 | $432.06 | $432.67 | 428,100 | — | — | — | — | — |
| 2024-06-12 | $438.23 | $441.66 | $435.32 | $435.76 | 844,600 | — | — | — | — | — |
| 2024-06-11 | $433.41 | $437.62 | $429.94 | $433.85 | 614,800 | — | — | — | — | — |
| 2024-06-10 | $433.56 | $438.64 | $433.45 | $436.30 | 307,100 | — | — | — | — | — |
| 2024-06-07 | $432.35 | $437.10 | $430.17 | $434.44 | 296,600 | — | — | — | — | — |
| 2024-06-06 | $436.93 | $444.00 | $431.75 | $432.20 | 342,600 | — | — | — | — | — |
| 2024-06-05 | $429.77 | $438.13 | $429.35 | $435.95 | 359,600 | — | — | — | — | — |
| 2024-06-04 | $423.47 | $431.60 | $423.47 | $428.12 | 381,400 | — | — | — | — | — |
| 2024-06-03 | $420.14 | $424.27 | $416.93 | $424.01 | 385,800 | — | — | — | — | — |
| 2024-05-31 | $415.38 | $420.01 | $413.28 | $419.67 | 749,800 | — | — | — | — | — |
| 2024-05-30 | $422.02 | $425.09 | $412.71 | $414.48 | 665,000 | — | — | — | — | — |
| 2024-05-29 | $430.79 | $434.69 | $427.35 | $427.74 | 373,400 | — | — | — | — | — |
| 2024-05-28 | $438.68 | $441.23 | $432.33 | $434.70 | 337,600 | — | — | — | — | — |
| 2024-05-24 | $445.69 | $445.69 | $438.95 | $439.04 | 362,100 | — | — | — | — | — |
| 2024-05-23 | $453.85 | $453.85 | $442.79 | $445.69 | 337,200 | — | — | — | — | — |
| 2024-05-22 | $451.68 | $457.91 | $449.96 | $451.93 | 289,300 | — | — | — | — | — |
| 2024-05-21 | $455.66 | $455.66 | $446.95 | $449.35 | 388,500 | — | — | — | — | — |
| 2024-05-20 | $450.77 | $457.81 | $449.42 | $456.30 | 278,600 | — | — | — | — | — |
| 2024-05-17 | $450.20 | $452.00 | $447.29 | $450.26 | 345,800 | — | — | — | — | — |
| 2024-05-16 | $443.00 | $448.84 | $442.48 | $447.78 | 306,200 | — | — | — | — | — |
| 2024-05-15 | $439.22 | $448.27 | $435.34 | $442.15 | 473,000 | — | — | — | — | — |
| 2024-05-14 | $441.15 | $444.15 | $433.48 | $436.57 | 341,800 | — | — | — | — | — |
| 2024-05-13 | $440.55 | $442.38 | $436.43 | $440.09 | 369,800 | — | — | — | — | — |
| 2024-05-10 | $438.56 | $440.01 | $436.43 | $439.27 | 311,000 | — | — | — | — | — |
| 2024-05-09 | $434.33 | $436.80 | $427.71 | $436.75 | 363,600 | — | — | — | — | — |
| 2024-05-08 | $433.99 | $440.00 | $433.49 | $434.27 | 368,200 | — | — | — | — | — |
| 2024-05-07 | $438.76 | $441.81 | $435.67 | $437.13 | 314,900 | — | — | — | — | — |
| 2024-05-06 | $430.51 | $436.76 | $429.21 | $436.38 | 311,200 | — | — | — | — | — |
| 2024-05-03 | $425.06 | $431.00 | $421.44 | $428.64 | 478,600 | — | — | — | — | — |
| 2024-05-02 | $424.24 | $424.24 | $414.64 | $419.04 | 618,200 | — | — | — | — | — |
| 2024-05-01 | $412.16 | $428.92 | $412.16 | $422.39 | 929,700 | — | — | — | — | — |
| 2024-04-30 | $458.06 | $458.08 | $411.15 | $412.59 | 1,344,200 | — | — | — | — | — |
| 2024-04-29 | $448.90 | $453.35 | $445.90 | $448.65 | 694,400 | — | — | — | — | — |
| 2024-04-26 | $447.45 | $453.21 | $447.45 | $448.78 | 292,200 | — | — | — | — | — |
| 2024-04-25 | $447.72 | $450.84 | $445.97 | $446.31 | 363,000 | — | — | — | — | — |
| 2024-04-24 | $450.32 | $453.59 | $447.90 | $451.06 | 283,600 | — | — | — | — | — |
| 2024-04-23 | $446.33 | $452.31 | $445.66 | $450.26 | 253,000 | — | — | — | — | — |
| 2024-04-22 | $442.94 | $447.55 | $441.96 | $443.06 | 391,900 | — | — | — | — | — |
| 2024-04-19 | $450.53 | $451.72 | $438.58 | $440.38 | 445,400 | — | — | — | — | — |
| 2024-04-18 | $449.92 | $452.73 | $446.34 | $449.61 | 426,500 | — | — | — | — | — |
| 2024-04-17 | $460.70 | $462.83 | $449.30 | $449.31 | 401,500 | — | — | — | — | — |
| 2024-04-16 | $462.34 | $462.34 | $455.54 | $458.13 | 496,700 | — | — | — | — | — |
| 2024-04-15 | $470.37 | $474.31 | $463.00 | $463.59 | 626,600 | — | — | — | — | — |
| 2024-04-12 | $469.96 | $470.80 | $462.97 | $465.45 | 319,500 | — | — | — | — | — |
| 2024-04-11 | $472.15 | $478.82 | $467.73 | $474.72 | 306,100 | — | — | — | — | — |
| 2024-04-10 | $465.27 | $468.51 | $463.21 | $463.78 | 249,400 | — | — | — | — | — |
| 2024-04-09 | $474.50 | $475.95 | $466.75 | $469.89 | 247,100 | — | — | — | — | — |
| 2024-04-08 | $470.34 | $473.05 | $469.28 | $471.87 | 340,000 | — | — | — | — | — |
| 2024-04-05 | $465.41 | $472.54 | $465.41 | $470.36 | 233,200 | — | — | — | — | — |
| 2024-04-04 | $475.43 | $477.67 | $463.49 | $464.34 | 365,900 | — | — | — | — | — |
| 2024-04-03 | $466.91 | $474.01 | $466.91 | $472.09 | 230,800 | — | — | — | — | — |
| 2024-04-02 | $473.83 | $477.06 | $465.50 | $469.48 | 249,600 | — | — | — | — | — |
| 2024-04-01 | $475.88 | $478.36 | $474.55 | $477.44 | 255,600 | — | — | — | — | — |
| 2024-03-28 | $481.97 | $484.98 | $476.02 | $476.67 | 402,300 | — | — | — | — | — |
| 2024-03-27 | $479.06 | $481.65 | $476.49 | $480.84 | 299,700 | — | — | — | — | — |
| 2024-03-26 | $475.60 | $482.31 | $473.14 | $475.45 | 357,100 | — | — | — | — | — |
| 2024-03-25 | $477.61 | $479.03 | $471.85 | $473.61 | 333,900 | — | — | — | — | — |
| 2024-03-22 | $484.08 | $485.92 | $477.48 | $479.34 | 233,000 | — | — | — | — | — |
| 2024-03-21 | $482.89 | $486.54 | $475.47 | $483.11 | 446,700 | — | — | — | — | — |
| 2024-03-20 | $478.66 | $482.24 | $475.29 | $480.28 | 304,300 | — | — | — | — | — |
| 2024-03-19 | $473.69 | $477.30 | $471.96 | $477.02 | 238,400 | — | — | — | — | — |
| 2024-03-18 | $473.23 | $477.22 | $472.63 | $474.75 | 289,000 | — | — | — | — | — |
| 2024-03-15 | $465.84 | $471.30 | $463.92 | $470.97 | 493,600 | — | — | — | — | — |
| 2024-03-14 | $477.00 | $479.00 | $468.03 | $468.94 | 369,300 | — | — | — | — | — |
| 2024-03-13 | $476.52 | $476.96 | $471.24 | $476.70 | 294,100 | — | — | — | — | — |
| 2024-03-12 | $466.00 | $476.99 | $465.58 | $476.16 | 321,400 | — | — | — | — | — |
| 2024-03-11 | $461.19 | $468.06 | $461.19 | $465.00 | 309,400 | — | — | — | — | — |
| 2024-03-08 | $469.83 | $471.24 | $463.51 | $463.56 | 387,200 | — | — | — | — | — |
| 2024-03-07 | $473.83 | $476.42 | $468.54 | $470.00 | 556,800 | — | — | — | — | — |
| 2024-03-06 | $465.11 | $469.45 | $463.65 | $468.97 | 259,500 | — | — | — | — | — |
| 2024-03-05 | $467.69 | $467.69 | $456.30 | $460.23 | 256,100 | — | — | — | — | — |
| 2024-03-04 | $470.82 | $474.65 | $467.35 | $469.75 | 316,600 | — | — | — | — | — |
| 2024-03-01 | $464.48 | $471.64 | $464.24 | $471.48 | 274,800 | — | — | — | — | — |
| 2024-02-29 | $468.01 | $469.96 | $459.68 | $465.56 | 607,000 | — | — | — | — | — |
| 2024-02-28 | $459.96 | $465.90 | $458.65 | $465.69 | 221,000 | — | — | — | — | — |
| 2024-02-27 | $460.47 | $461.49 | $458.38 | $461.05 | 231,200 | — | — | — | — | — |
| 2024-02-26 | $461.10 | $462.89 | $458.98 | $460.97 | 213,400 | — | — | — | — | — |
| 2024-02-23 | $455.12 | $461.97 | $455.12 | $460.64 | 280,800 | — | — | — | — | — |
| 2024-02-22 | $448.70 | $455.40 | $447.97 | $453.46 | 304,400 | — | — | — | — | — |
| 2024-02-21 | $441.59 | $442.04 | $437.34 | $440.76 | 498,100 | — | — | — | — | — |
| 2024-02-20 | $447.77 | $450.40 | $441.21 | $445.00 | 602,200 | — | — | — | — | — |
| 2024-02-16 | $453.71 | $456.87 | $448.55 | $448.61 | 391,500 | — | — | — | — | — |
| 2024-02-15 | $453.19 | $455.68 | $450.52 | $453.81 | 577,800 | — | — | — | — | — |
| 2024-02-14 | $449.06 | $452.79 | $446.96 | $449.86 | 538,600 | — | — | — | — | — |
| 2024-02-13 | $442.98 | $447.98 | $440.16 | $446.24 | 401,200 | — | — | — | — | — |
| 2024-02-12 | $463.00 | $463.00 | $449.27 | $450.97 | 477,500 | — | — | — | — | — |
| 2024-02-09 | $458.80 | $465.02 | $456.59 | $463.52 | 342,800 | — | — | — | — | — |
| 2024-02-08 | $453.30 | $456.48 | $449.22 | $456.18 | 474,800 | — | — | — | — | — |
| 2024-02-07 | $458.97 | $458.97 | $448.37 | $449.95 | 1,064,800 | — | — | — | — | — |
| 2024-02-06 | $433.13 | $466.03 | $431.00 | $461.70 | 1,171,600 | — | — | — | — | — |
| 2024-02-05 | $469.89 | $471.32 | $464.53 | $469.79 | 417,000 | — | — | — | — | — |
| 2024-02-02 | $467.48 | $471.76 | $462.29 | $469.89 | 453,600 | — | — | — | — | — |
| 2024-02-01 | $457.59 | $467.01 | $456.64 | $467.01 | 311,700 | — | — | — | — | — |
| 2024-01-31 | $462.55 | $464.26 | $456.92 | $457.44 | 369,600 | — | — | — | — | — |
| 2024-01-30 | $465.16 | $470.52 | $464.33 | $465.54 | 257,800 | — | — | — | — | — |
| 2024-01-29 | $460.56 | $465.11 | $459.08 | $463.69 | 202,600 | — | — | — | — | — |
| 2024-01-26 | $459.71 | $464.30 | $458.59 | $460.83 | 206,200 | — | — | — | — | — |
| 2024-01-25 | $466.68 | $467.22 | $457.01 | $461.19 | 306,900 | — | — | — | — | — |
| 2024-01-24 | $470.97 | $471.44 | $463.03 | $463.08 | 260,600 | — | — | — | — | — |
| 2024-01-23 | $469.16 | $469.39 | $463.54 | $466.22 | 265,800 | — | — | — | — | — |
| 2024-01-22 | $468.76 | $470.50 | $465.13 | $468.00 | 306,500 | — | — | — | — | — |
| 2024-01-19 | $465.10 | $466.33 | $460.56 | $464.88 | 1,080,300 | — | — | — | — | — |
| 2024-01-18 | $456.67 | $463.23 | $455.54 | $463.09 | 591,900 | — | — | — | — | — |
| 2024-01-17 | $451.00 | $455.72 | $450.17 | $454.38 | 548,400 | — | — | — | — | — |
| 2024-01-16 | $451.22 | $456.70 | $450.69 | $453.10 | 558,700 | — | — | — | — | — |
| 2024-01-12 | $443.11 | $454.65 | $443.11 | $454.21 | 380,000 | — | — | — | — | — |
| 2024-01-11 | $443.73 | $444.99 | $436.00 | $444.66 | 290,500 | — | — | — | — | — |
| 2024-01-10 | $439.40 | $442.30 | $437.42 | $441.56 | 348,300 | — | — | — | — | — |
| 2024-01-09 | $431.89 | $437.18 | $431.79 | $436.98 | 291,100 | — | — | — | — | — |
| 2024-01-08 | $427.85 | $435.88 | $425.75 | $435.82 | 336,200 | — | — | — | — | — |
| 2024-01-05 | $425.66 | $430.08 | $424.53 | $425.37 | 326,000 | — | — | — | — | — |
| 2024-01-04 | $427.20 | $430.98 | $425.08 | $426.54 | 380,000 | — | — | — | — | — |
| 2024-01-03 | $435.65 | $437.42 | $427.31 | $427.54 | 435,500 | — | — | — | — | — |
| 2024-01-02 | $446.82 | $449.09 | $434.96 | $437.25 | 442,800 | — | — | — | — | — |
| 2023-12-29 | $450.95 | $454.89 | $449.85 | $451.11 | 289,400 | — | — | — | — | — |
| 2023-12-28 | $448.02 | $452.98 | $448.02 | $452.27 | 276,800 | — | — | — | — | — |
| 2023-12-27 | $447.74 | $447.96 | $444.34 | $446.63 | 203,200 | — | — | — | — | — |
| 2023-12-26 | $444.25 | $447.66 | $443.53 | $446.47 | 232,100 | — | — | — | — | — |
| 2023-12-22 | $446.00 | $449.01 | $442.07 | $446.49 | 253,000 | — | — | — | — | — |
| 2023-12-21 | $445.85 | $446.11 | $439.84 | $443.34 | 603,600 | — | — | — | — | — |
| 2023-12-20 | $448.73 | $451.82 | $442.59 | $442.59 | 416,200 | — | — | — | — | — |
| 2023-12-19 | $449.35 | $453.56 | $447.51 | $450.48 | 383,900 | — | — | — | — | — |
| 2023-12-18 | $445.09 | $450.55 | $443.38 | $449.68 | 991,800 | — | — | — | — | — |
| 2023-12-15 | $449.42 | $455.10 | $444.16 | $444.42 | 1,345,000 | — | — | — | — | — |
| 2023-12-14 | $465.97 | $468.31 | $453.86 | $454.01 | 773,900 | — | — | — | — | — |
| 2023-12-13 | $461.39 | $469.58 | $461.35 | $466.05 | 535,700 | — | — | — | — | — |
| 2023-12-12 | $458.40 | $463.90 | $457.00 | $460.62 | 426,500 | — | — | — | — | — |
| 2023-12-11 | $452.84 | $460.00 | $447.94 | $457.60 | 604,300 | — | — | — | — | — |
| 2023-12-08 | $445.39 | $453.25 | $443.95 | $452.00 | 431,700 | — | — | — | — | — |
| 2023-12-07 | $442.50 | $447.29 | $442.13 | $446.00 | 462,500 | — | — | — | — | — |
| 2023-12-06 | $437.08 | $442.80 | $437.08 | $442.00 | 457,700 | — | — | — | — | — |
| 2023-12-05 | $436.75 | $439.17 | $433.43 | $434.83 | 277,800 | — | — | — | — | — |
| 2023-12-04 | $436.83 | $441.58 | $435.19 | $439.58 | 474,000 | — | — | — | — | — |
| 2023-12-01 | $434.32 | $441.82 | $432.76 | $441.14 | 532,000 | — | — | — | — | — |
| 2023-11-30 | $430.57 | $435.38 | $426.62 | $434.84 | 996,300 | — | — | — | — | — |
| 2023-11-29 | $431.95 | $434.41 | $430.02 | $430.12 | 441,100 | — | — | — | — | — |
| 2023-11-28 | $429.79 | $433.90 | $428.59 | $428.69 | 258,600 | — | — | — | — | — |
| 2023-11-27 | $426.83 | $432.79 | $426.83 | $431.36 | 306,600 | — | — | — | — | — |
| 2023-11-24 | $426.78 | $429.04 | $423.53 | $426.85 | 159,900 | — | — | — | — | — |
| 2023-11-22 | $430.27 | $432.69 | $426.71 | $428.34 | 274,200 | — | — | — | — | — |
| 2023-11-21 | $426.99 | $429.88 | $425.93 | $427.79 | 282,300 | — | — | — | — | — |
| 2023-11-20 | $417.95 | $425.00 | $417.95 | $424.58 | 428,700 | — | — | — | — | — |
| 2023-11-17 | $421.30 | $422.69 | $415.88 | $417.61 | 521,800 | — | — | — | — | — |
| 2023-11-16 | $418.03 | $422.32 | $416.41 | $420.10 | 458,600 | — | — | — | — | — |
| 2023-11-15 | $421.59 | $425.96 | $417.37 | $417.78 | 564,500 | — | — | — | — | — |
| 2023-11-14 | $419.12 | $424.13 | $416.50 | $422.13 | 463,500 | — | — | — | — | — |
| 2023-11-13 | $411.12 | $416.28 | $410.58 | $414.50 | 495,500 | — | — | — | — | — |
| 2023-11-10 | $402.59 | $412.41 | $402.59 | $411.63 | 413,600 | — | — | — | — | — |
| 2023-11-09 | $400.97 | $403.74 | $397.43 | $401.35 | 416,000 | — | — | — | — | — |
| 2023-11-08 | $398.48 | $401.42 | $396.60 | $401.14 | 592,400 | — | — | — | — | — |
| 2023-11-07 | $394.21 | $401.06 | $392.49 | $397.89 | 857,700 | — | — | — | — | — |
| 2023-11-06 | $387.81 | $394.22 | $382.27 | $392.57 | 850,700 | — | — | — | — | — |
| 2023-11-03 | $364.58 | $401.18 | $360.22 | $386.71 | 1,840,600 | — | — | — | — | — |
| 2023-11-02 | $332.59 | $338.11 | $332.59 | $337.59 | 762,800 | — | — | — | — | — |
| 2023-11-01 | $331.86 | $334.23 | $330.00 | $331.92 | 618,500 | — | — | — | — | — |
| 2023-10-31 | $330.03 | $333.34 | $329.20 | $332.04 | 578,600 | — | — | — | — | — |
| 2023-10-30 | $327.79 | $330.94 | $324.98 | $329.67 | 502,600 | — | — | — | — | — |
| 2023-10-27 | $329.10 | $330.21 | $323.61 | $325.76 | 448,600 | — | — | — | — | — |
| 2023-10-26 | $331.75 | $334.41 | $328.98 | $329.43 | 428,700 | — | — | — | — | — |
| 2023-10-25 | $335.75 | $336.78 | $330.07 | $331.66 | 359,000 | — | — | — | — | — |
| 2023-10-24 | $344.47 | $345.47 | $334.51 | $337.30 | 569,100 | — | — | — | — | — |
| 2023-10-23 | $345.90 | $348.00 | $342.33 | $342.53 | 493,900 | — | — | — | — | — |
| 2023-10-20 | $353.41 | $354.85 | $347.23 | $348.76 | 1,235,600 | — | — | — | — | — |
| 2023-10-19 | $351.20 | $358.30 | $351.20 | $353.03 | 512,000 | — | — | — | — | — |
| 2023-10-18 | $350.09 | $353.83 | $349.69 | $349.82 | 444,800 | — | — | — | — | — |
| 2023-10-17 | $353.01 | $354.15 | $350.64 | $351.73 | 496,300 | — | — | — | — | — |
| 2023-10-16 | $360.61 | $361.66 | $352.37 | $354.94 | 561,800 | — | — | — | — | — |
| 2023-10-13 | $358.12 | $359.84 | $355.01 | $358.22 | 467,400 | — | — | — | — | — |
| 2023-10-12 | $361.59 | $362.57 | $357.67 | $357.90 | 421,100 | — | — | — | — | — |
| 2023-10-11 | $356.73 | $361.49 | $355.14 | $360.82 | 364,100 | — | — | — | — | — |
| 2023-10-10 | $353.53 | $357.50 | $352.96 | $355.82 | 472,700 | — | — | — | — | — |
| 2023-10-09 | $351.01 | $355.10 | $350.16 | $354.06 | 382,900 | — | — | — | — | — |
| 2023-10-06 | $348.94 | $355.61 | $348.13 | $353.60 | 332,100 | — | — | — | — | — |
| 2023-10-05 | $346.63 | $353.34 | $345.58 | $352.14 | 314,000 | — | — | — | — | — |
| 2023-10-04 | $343.62 | $347.74 | $341.93 | $347.30 | 329,700 | — | — | — | — | — |
| 2023-10-03 | $344.85 | $347.46 | $340.65 | $341.70 | 322,700 | — | — | — | — | — |
| 2023-10-02 | $343.47 | $350.13 | $341.94 | $346.00 | 418,600 | — | — | — | — | — |
| 2023-09-29 | $349.36 | $349.83 | $343.40 | $343.61 | 551,500 | — | — | — | — | — |
| 2023-09-28 | $347.99 | $349.56 | $340.63 | $346.42 | 610,500 | — | — | — | — | — |
| 2023-09-27 | $351.45 | $354.89 | $348.70 | $349.19 | 412,900 | — | — | — | — | — |
| 2023-09-26 | $356.65 | $357.86 | $349.49 | $349.99 | 482,400 | — | — | — | — | — |
| 2023-09-25 | $354.87 | $359.43 | $354.27 | $357.91 | 518,800 | — | — | — | — | — |
| 2023-09-22 | $349.56 | $357.50 | $349.56 | $356.26 | 527,800 | — | — | — | — | — |
| 2023-09-21 | $354.83 | $354.83 | $349.14 | $349.20 | 454,700 | — | — | — | — | — |
| 2023-09-20 | $355.88 | $360.54 | $354.03 | $357.22 | 467,600 | — | — | — | — | — |
| 2023-09-19 | $350.32 | $355.48 | $348.35 | $354.70 | 432,700 | — | — | — | — | — |
| 2023-09-18 | $349.20 | $357.33 | $348.81 | $351.83 | 409,000 | — | — | — | — | — |
| 2023-09-15 | $356.50 | $356.50 | $343.19 | $350.14 | 907,100 | — | — | — | — | — |
| 2023-09-14 | $355.13 | $358.02 | $353.19 | $356.52 | 439,500 | — | — | — | — | — |
| 2023-09-13 | $352.57 | $353.47 | $350.32 | $353.19 | 579,700 | — | — | — | — | — |
| 2023-09-12 | $348.63 | $353.30 | $347.21 | $350.27 | 394,700 | — | — | — | — | — |
| 2023-09-11 | $354.84 | $357.37 | $349.77 | $350.42 | 337,300 | — | — | — | — | — |
| 2023-09-08 | $354.85 | $357.32 | $353.15 | $354.15 | 341,500 | — | — | — | — | — |
| 2023-09-07 | $349.72 | $355.33 | $347.79 | $354.01 | 449,700 | — | — | — | — | — |
| 2023-09-06 | $349.27 | $351.80 | $348.56 | $350.58 | 260,000 | — | — | — | — | — |
| 2023-09-05 | $348.75 | $350.79 | $346.63 | $350.35 | 358,000 | — | — | — | — | — |
| 2023-09-01 | $351.21 | $351.27 | $348.83 | $350.04 | 287,100 | — | — | — | — | — |
| 2023-08-31 | $353.09 | $354.41 | $349.47 | $349.68 | 423,100 | — | — | — | — | — |
| 2023-08-30 | $349.24 | $351.92 | $348.29 | $351.64 | 263,100 | — | — | — | — | — |
| 2023-08-29 | $343.96 | $350.24 | $343.81 | $348.98 | 242,700 | — | — | — | — | — |
| 2023-08-28 | $342.70 | $346.18 | $342.22 | $344.49 | 291,100 | — | — | — | — | — |
| 2023-08-25 | $340.18 | $344.82 | $338.75 | $342.49 | 296,600 | — | — | — | — | — |
| 2023-08-24 | $340.84 | $342.84 | $339.20 | $339.26 | 441,100 | — | — | — | — | — |
| 2023-08-23 | $335.00 | $340.00 | $334.49 | $339.64 | 273,700 | — | — | — | — | — |
| 2023-08-22 | $333.61 | $335.87 | $332.06 | $332.62 | 352,400 | — | — | — | — | — |
| 2023-08-21 | $328.20 | $333.36 | $328.20 | $332.11 | 299,700 | — | — | — | — | — |
| 2023-08-18 | $324.84 | $330.63 | $324.30 | $328.15 | 359,200 | — | — | — | — | — |
| 2023-08-17 | $331.26 | $333.35 | $326.33 | $326.85 | 333,200 | — | — | — | — | — |
| 2023-08-16 | $333.18 | $335.25 | $330.56 | $331.04 | 299,300 | — | — | — | — | — |
| 2023-08-15 | $338.84 | $338.84 | $333.58 | $334.15 | 308,900 | — | — | — | — | — |
| 2023-08-14 | $339.79 | $341.33 | $337.86 | $338.86 | 280,100 | — | — | — | — | — |
| 2023-08-11 | $337.80 | $341.94 | $337.27 | $339.96 | 306,700 | — | — | — | — | — |
| 2023-08-10 | $339.57 | $341.81 | $336.26 | $337.88 | 425,200 | — | — | — | — | — |
| 2023-08-09 | $337.38 | $340.09 | $335.30 | $338.40 | 362,900 | — | — | — | — | — |
| 2023-08-08 | $339.93 | $343.10 | $334.43 | $337.14 | 325,600 | — | — | — | — | — |
| 2023-08-07 | $338.72 | $342.80 | $338.33 | $341.70 | 415,800 | — | — | — | — | — |
| 2023-08-04 | $342.21 | $344.50 | $336.60 | $336.83 | 576,300 | — | — | — | — | — |
| 2023-08-03 | $339.51 | $341.68 | $336.13 | $340.68 | 743,700 | — | — | — | — | — |
| 2023-08-02 | $341.53 | $341.53 | $334.92 | $340.81 | 998,400 | — | — | — | — | — |
| 2023-08-01 | $341.10 | $344.78 | $334.43 | $343.92 | 1,004,500 | — | — | — | — | — |
| 2023-07-31 | $352.08 | $353.99 | $350.08 | $353.59 | 557,300 | — | — | — | — | — |
| 2023-07-28 | $355.31 | $356.53 | $348.20 | $350.86 | 413,200 | — | — | — | — | — |
| 2023-07-27 | $361.00 | $361.00 | $353.19 | $353.75 | 347,700 | — | — | — | — | — |
| 2023-07-26 | $362.38 | $362.77 | $356.66 | $357.16 | 319,400 | — | — | — | — | — |
| 2023-07-25 | $356.54 | $364.95 | $355.29 | $363.82 | 216,600 | — | — | — | — | — |
| 2023-07-24 | $357.51 | $359.93 | $356.11 | $357.21 | 212,900 | — | — | — | — | — |
| 2023-07-21 | $359.27 | $360.76 | $354.68 | $355.85 | 260,000 | — | — | — | — | — |
| 2023-07-20 | $365.45 | $365.45 | $356.85 | $357.45 | 418,700 | — | — | — | — | — |
| 2023-07-19 | $373.09 | $377.88 | $367.10 | $367.68 | 310,300 | — | — | — | — | — |
| 2023-07-18 | $369.42 | $374.83 | $368.31 | $374.04 | 362,800 | — | — | — | — | — |
| 2023-07-17 | $365.07 | $371.82 | $364.26 | $371.07 | 309,800 | — | — | — | — | — |
| 2023-07-14 | $360.46 | $364.47 | $360.38 | $362.67 | 229,500 | — | — | — | — | — |
| 2023-07-13 | $359.33 | $363.36 | $358.96 | $361.33 | 262,300 | — | — | — | — | — |
| 2023-07-12 | $358.33 | $360.13 | $355.86 | $358.28 | 411,800 | — | — | — | — | — |
| 2023-07-11 | $351.88 | $354.82 | $350.48 | $354.56 | 298,800 | — | — | — | — | — |
| 2023-07-10 | $347.37 | $353.27 | $347.10 | $351.78 | 287,500 | — | — | — | — | — |
| 2023-07-07 | $346.46 | $351.22 | $344.68 | $347.74 | 311,400 | — | — | — | — | — |
| 2023-07-06 | $343.79 | $349.99 | $341.91 | $349.74 | 419,200 | — | — | — | — | — |
| 2023-07-05 | $345.20 | $347.64 | $342.42 | $346.99 | 264,900 | — | — | — | — | — |
| 2023-07-03 | $348.03 | $349.58 | $342.52 | $347.08 | 261,500 | — | — | — | — | — |
| 2023-06-30 | $344.73 | $351.98 | $343.71 | $350.31 | 421,500 | — | — | — | — | — |
| 2023-06-29 | $338.93 | $343.33 | $336.79 | $342.54 | 393,100 | — | — | — | — | — |
| 2023-06-28 | $339.32 | $342.99 | $336.33 | $338.56 | 471,900 | — | — | — | — | — |
| 2023-06-27 | $338.28 | $341.28 | $334.39 | $339.09 | 556,000 | — | — | — | — | — |
| 2023-06-26 | $338.24 | $341.46 | $336.37 | $336.93 | 555,500 | — | — | — | — | — |
| 2023-06-23 | $342.67 | $344.88 | $338.19 | $338.19 | 732,200 | — | — | — | — | — |
| 2023-06-22 | $349.10 | $350.43 | $344.99 | $345.95 | 452,500 | — | — | — | — | — |
| 2023-06-21 | $353.21 | $353.21 | $349.11 | $350.45 | 401,700 | — | — | — | — | — |
| 2023-06-20 | $354.10 | $357.84 | $351.84 | $353.36 | 483,000 | — | — | — | — | — |
| 2023-06-16 | $357.91 | $363.12 | $354.29 | $356.54 | 1,346,200 | — | — | — | — | — |
| 2023-06-15 | $353.02 | $358.15 | $353.02 | $356.19 | 532,600 | — | — | — | — | — |
| 2023-06-14 | $353.80 | $357.44 | $349.97 | $352.37 | 472,700 | — | — | — | — | — |
| 2023-06-13 | $353.80 | $357.49 | $353.08 | $354.85 | 518,800 | — | — | — | — | — |
| 2023-06-12 | $347.27 | $353.78 | $345.86 | $352.34 | 414,500 | — | — | — | — | — |
| 2023-06-09 | $344.75 | $348.29 | $343.43 | $344.55 | 458,000 | — | — | — | — | — |
| 2023-06-08 | $339.40 | $345.13 | $339.40 | $343.99 | 417,600 | — | — | — | — | — |
| 2023-06-07 | $340.29 | $341.52 | $333.45 | $339.44 | 599,700 | — | — | — | — | — |
| 2023-06-06 | $344.24 | $346.18 | $338.82 | $339.38 | 535,500 | — | — | — | — | — |
| 2023-06-05 | $342.67 | $344.35 | $338.12 | $343.51 | 635,100 | — | — | — | — | — |
| 2023-06-02 | $341.70 | $347.11 | $340.59 | $345.01 | 396,500 | — | — | — | — | — |
| 2023-06-01 | $339.91 | $341.74 | $333.77 | $340.24 | 570,900 | — | — | — | — | — |
| 2023-05-31 | $341.66 | $345.68 | $340.85 | $342.86 | 1,314,500 | — | — | — | — | — |
| 2023-05-30 | $344.98 | $349.10 | $340.96 | $342.51 | 540,800 | — | — | — | — | — |
| 2023-05-26 | $338.51 | $346.45 | $338.51 | $343.26 | 513,700 | — | — | — | — | — |
| 2023-05-25 | $332.41 | $340.99 | $329.57 | $338.24 | 757,500 | — | — | — | — | — |
| 2023-05-24 | $324.13 | $330.94 | $324.13 | $329.54 | 452,100 | — | — | — | — | — |
| 2023-05-23 | $329.60 | $330.56 | $324.94 | $325.29 | 469,900 | — | — | — | — | — |
| 2023-05-22 | $331.28 | $334.36 | $327.09 | $331.40 | 517,600 | — | — | — | — | — |
| 2023-05-19 | $332.75 | $335.54 | $329.17 | $330.77 | 470,800 | — | — | — | — | — |
| 2023-05-18 | $324.80 | $332.27 | $320.82 | $331.31 | 619,100 | — | — | — | — | — |
| 2023-05-17 | $321.82 | $325.19 | $317.86 | $323.30 | 698,100 | — | — | — | — | — |
| 2023-05-16 | $313.86 | $324.27 | $312.58 | $321.21 | 948,500 | — | — | — | — | — |
| 2023-05-15 | $310.42 | $315.32 | $309.02 | $315.11 | 422,100 | — | — | — | — | — |
| 2023-05-12 | $308.14 | $312.45 | $306.92 | $310.63 | 611,100 | — | — | — | — | — |
| 2023-05-11 | $304.39 | $306.64 | $303.10 | $305.85 | 388,200 | — | — | — | — | — |
| 2023-05-10 | $307.83 | $309.43 | $302.74 | $304.52 | 326,600 | — | — | — | — | — |
| 2023-05-09 | $302.33 | $305.19 | $301.78 | $304.43 | 333,100 | — | — | — | — | — |
| 2023-05-08 | $304.58 | $305.82 | $300.94 | $304.18 | 426,300 | — | — | — | — | — |
| 2023-05-05 | $302.54 | $306.34 | $300.38 | $303.57 | 488,600 | — | — | — | — | — |
| 2023-05-04 | $305.48 | $305.48 | $295.43 | $300.65 | 561,400 | — | — | — | — | — |
| 2023-05-03 | $305.73 | $310.95 | $303.74 | $305.85 | 791,000 | — | — | — | — | — |
| 2023-05-02 | $313.49 | $324.15 | $301.56 | $301.99 | 905,900 | — | — | — | — | — |
| 2023-05-01 | $301.40 | $309.94 | $301.22 | $307.60 | 705,800 | — | — | — | — | — |
| 2023-04-28 | $301.19 | $304.77 | $300.27 | $302.46 | 648,100 | — | — | — | — | — |
| 2023-04-27 | $295.06 | $302.99 | $293.73 | $302.43 | 511,700 | — | — | — | — | — |
| 2023-04-26 | $293.25 | $296.15 | $292.60 | $294.42 | 395,300 | — | — | — | — | — |
| 2023-04-25 | $300.88 | $301.10 | $294.52 | $294.89 | 394,400 | — | — | — | — | — |
| 2023-04-24 | $303.56 | $303.88 | $301.46 | $302.56 | 423,000 | — | — | — | — | — |
| 2023-04-21 | $304.70 | $305.59 | $300.50 | $302.72 | 686,700 | — | — | — | — | — |
| 2023-04-20 | $305.47 | $307.11 | $302.83 | $304.14 | 718,800 | — | — | — | — | — |
| 2023-04-19 | $314.58 | $314.67 | $306.32 | $307.24 | 516,500 | — | — | — | — | — |
| 2023-04-18 | $321.26 | $321.60 | $316.17 | $317.75 | 430,300 | — | — | — | — | — |
| 2023-04-17 | $314.88 | $320.04 | $313.63 | $319.57 | 299,800 | — | — | — | — | — |
| 2023-04-14 | $319.93 | $323.36 | $313.35 | $314.88 | 440,100 | — | — | — | — | — |
| 2023-04-13 | $320.71 | $321.75 | $317.57 | $320.96 | 648,300 | — | — | — | — | — |
| 2023-04-12 | $317.92 | $321.95 | $317.08 | $320.25 | 522,800 | — | — | — | — | — |
| 2023-04-11 | $315.71 | $318.73 | $314.65 | $316.21 | 294,300 | — | — | — | — | — |
| 2023-04-10 | $311.43 | $314.91 | $308.42 | $314.68 | 419,200 | — | — | — | — | — |
| 2023-04-06 | $312.43 | $313.83 | $307.43 | $313.75 | 477,800 | — | — | — | — | — |
| 2023-04-05 | $313.08 | $317.40 | $310.00 | $313.16 | 645,500 | — | — | — | — | — |
| 2023-04-04 | $324.06 | $324.24 | $311.87 | $314.08 | 650,500 | — | — | — | — | — |
| 2023-04-03 | $323.27 | $325.85 | $322.09 | $324.71 | 519,700 | — | — | — | — | — |
| 2023-03-31 | $321.01 | $325.80 | $320.84 | $325.77 | 396,800 | — | — | — | — | — |
| 2023-03-30 | $319.33 | $320.60 | $317.41 | $319.70 | 237,700 | — | — | — | — | — |
| 2023-03-29 | $317.00 | $318.81 | $314.52 | $318.36 | 219,100 | — | — | — | — | — |
| 2023-03-28 | $311.61 | $314.99 | $311.61 | $314.73 | 289,900 | — | — | — | — | — |
| 2023-03-27 | $313.89 | $315.04 | $311.85 | $312.46 | 284,600 | — | — | — | — | — |
| 2023-03-24 | $307.81 | $312.26 | $302.03 | $312.11 | 427,900 | — | — | — | — | — |
| 2023-03-23 | $313.08 | $315.27 | $306.91 | $308.54 | 682,800 | — | — | — | — | — |
| 2023-03-22 | $313.21 | $321.11 | $312.00 | $312.10 | 548,400 | — | — | — | — | — |
| 2023-03-21 | $310.32 | $314.11 | $308.29 | $314.06 | 443,600 | — | — | — | — | — |
| 2023-03-20 | $303.07 | $308.44 | $303.07 | $308.15 | 390,700 | — | — | — | — | — |
| 2023-03-17 | $303.70 | $310.78 | $299.07 | $302.49 | 1,131,600 | — | — | — | — | — |
| 2023-03-16 | $309.61 | $312.95 | $304.41 | $305.95 | 1,115,600 | — | — | — | — | — |
| 2023-03-15 | $315.17 | $316.89 | $306.01 | $310.82 | 476,600 | — | — | — | — | — |
| 2023-03-14 | $317.97 | $324.40 | $315.43 | $320.32 | 576,400 | — | — | — | — | — |
| 2023-03-13 | $311.90 | $317.43 | $310.16 | $313.28 | 407,900 | — | — | — | — | — |
| 2023-03-10 | $331.64 | $332.25 | $313.80 | $314.33 | 685,900 | — | — | — | — | — |
| 2023-03-09 | $339.26 | $340.13 | $331.62 | $332.32 | 384,100 | — | — | — | — | — |
| 2023-03-08 | $333.70 | $340.00 | $333.70 | $338.32 | 296,300 | — | — | — | — | — |
| 2023-03-07 | $340.88 | $341.54 | $332.92 | $334.60 | 522,800 | — | — | — | — | — |
| 2023-03-06 | $335.34 | $341.99 | $334.20 | $341.42 | 435,200 | — | — | — | — | — |
| 2023-03-03 | $331.81 | $334.95 | $329.77 | $333.81 | 276,500 | — | — | — | — | — |
| 2023-03-02 | $324.31 | $330.54 | $323.94 | $329.38 | 337,500 | — | — | — | — | — |
| 2023-03-01 | $325.69 | $328.93 | $324.74 | $325.42 | 288,700 | — | — | — | — | — |
| 2023-02-28 | $326.43 | $331.91 | $325.46 | $327.81 | 624,800 | — | — | — | — | — |
| 2023-02-27 | $335.42 | $337.09 | $326.42 | $327.39 | 589,000 | — | — | — | — | — |
| 2023-02-24 | $331.19 | $335.84 | $329.18 | $332.35 | 389,500 | — | — | — | — | — |
| 2023-02-23 | $335.76 | $336.91 | $332.60 | $335.74 | 334,000 | — | — | — | — | — |
| 2023-02-22 | $338.39 | $338.58 | $333.33 | $334.15 | 442,800 | — | — | — | — | — |
| 2023-02-21 | $341.64 | $342.71 | $337.39 | $338.23 | 357,500 | — | — | — | — | — |
| 2023-02-17 | $345.45 | $346.58 | $341.78 | $346.02 | 352,400 | — | — | — | — | — |
| 2023-02-16 | $339.38 | $351.90 | $337.39 | $346.00 | 742,200 | — | — | — | — | — |
| 2023-02-15 | $339.39 | $346.38 | $339.39 | $344.64 | 298,700 | — | — | — | — | — |
| 2023-02-14 | $350.54 | $351.83 | $342.00 | $342.21 | 377,900 | — | — | — | — | — |
| 2023-02-13 | $348.92 | $353.50 | $348.92 | $351.46 | 400,100 | — | — | — | — | — |
| 2023-02-10 | $349.00 | $351.16 | $346.62 | $347.62 | 342,800 | — | — | — | — | — |
| 2023-02-09 | $350.00 | $356.67 | $348.56 | $351.03 | 478,400 | — | — | — | — | — |
| 2023-02-08 | $351.30 | $352.48 | $340.66 | $346.48 | 522,000 | — | — | — | — | — |
| 2023-02-07 | $333.00 | $354.90 | $319.30 | $352.89 | 1,032,100 | — | — | — | — | — |
| 2023-02-06 | $338.55 | $346.14 | $338.55 | $340.93 | 617,000 | — | — | — | — | — |
| 2023-02-03 | $344.15 | $346.84 | $340.69 | $341.95 | 402,200 | — | — | — | — | — |
| 2023-02-02 | $350.39 | $355.95 | $347.85 | $348.54 | 596,900 | — | — | — | — | — |
| 2023-02-01 | $337.05 | $348.89 | $337.05 | $347.28 | 430,700 | — | — | — | — | — |
| 2023-01-31 | $333.74 | $338.16 | $332.80 | $338.14 | 470,000 | — | — | — | — | — |
| 2023-01-30 | $329.28 | $335.76 | $329.28 | $333.22 | 429,500 | — | — | — | — | — |
| 2023-01-27 | $326.92 | $333.48 | $325.93 | $331.62 | 482,400 | — | — | — | — | — |
| 2023-01-26 | $331.52 | $332.66 | $325.81 | $328.92 | 417,000 | — | — | — | — | — |
| 2023-01-25 | $328.43 | $329.53 | $320.74 | $328.60 | 346,500 | — | — | — | — | — |
| 2023-01-24 | $329.54 | $335.52 | $329.41 | $332.93 | 342,700 | — | — | — | — | — |
| 2023-01-23 | $333.33 | $338.41 | $332.13 | $332.95 | 383,900 | — | — | — | — | — |
| 2023-01-20 | $326.31 | $333.50 | $323.84 | $332.96 | 340,400 | — | — | — | — | — |
| 2023-01-19 | $329.20 | $330.70 | $324.14 | $324.47 | 380,700 | — | — | — | — | — |
| 2023-01-18 | $335.32 | $337.05 | $327.43 | $330.60 | 453,200 | — | — | — | — | — |
| 2023-01-17 | $334.61 | $338.19 | $332.23 | $333.91 | 466,200 | — | — | — | — | — |
| 2023-01-13 | $333.33 | $337.04 | $331.67 | $335.98 | 279,900 | — | — | — | — | — |
| 2023-01-12 | $340.00 | $340.55 | $334.84 | $335.93 | 334,900 | — | — | — | — | — |
| 2023-01-11 | $333.98 | $338.31 | $332.58 | $337.70 | 320,300 | — | — | — | — | — |
| 2023-01-10 | $327.70 | $332.17 | $327.70 | $331.99 | 257,200 | — | — | — | — | — |
| 2023-01-09 | $330.43 | $336.09 | $327.91 | $329.15 | 501,200 | — | — | — | — | — |
| 2023-01-06 | $327.40 | $331.01 | $324.50 | $328.62 | 439,300 | — | — | — | — | — |
| 2023-01-05 | $330.94 | $332.85 | $324.61 | $324.77 | 414,500 | — | — | — | — | — |
| 2023-01-04 | $338.90 | $341.80 | $331.72 | $334.15 | 481,100 | — | — | — | — | — |
| 2023-01-03 | $339.41 | $342.06 | $334.23 | $337.49 | 277,600 | — | — | — | — | — |
| 2022-12-30 | $336.24 | $336.85 | $332.13 | $336.14 | 272,200 | — | — | — | — | — |
| 2022-12-29 | $335.59 | $340.58 | $332.16 | $340.22 | 240,900 | — | — | — | — | — |
| 2022-12-28 | $336.24 | $338.27 | $332.81 | $332.87 | 226,400 | — | — | — | — | — |
| 2022-12-27 | $336.36 | $337.89 | $334.56 | $335.66 | 209,100 | — | — | — | — | — |
| 2022-12-23 | $333.60 | $336.15 | $332.22 | $335.95 | 165,300 | — | — | — | — | — |
| 2022-12-22 | $338.34 | $338.67 | $330.67 | $335.04 | 410,600 | — | — | — | — | — |
| 2022-12-21 | $338.25 | $343.48 | $336.64 | $341.84 | 275,600 | — | — | — | — | — |
| 2022-12-20 | $336.86 | $337.89 | $331.54 | $335.73 | 531,100 | — | — | — | — | — |
| 2022-12-19 | $338.70 | $339.29 | $334.56 | $339.06 | 396,500 | — | — | — | — | — |
| 2022-12-16 | $339.94 | $339.94 | $333.32 | $338.17 | 1,158,000 | — | — | — | — | — |
| 2022-12-15 | $341.97 | $343.26 | $337.42 | $340.83 | 441,500 | — | — | — | — | — |
| 2022-12-14 | $351.78 | $355.24 | $345.17 | $347.25 | 331,800 | — | — | — | — | — |
| 2022-12-13 | $358.25 | $358.25 | $346.42 | $351.93 | 411,400 | — | — | — | — | — |
| 2022-12-12 | $344.85 | $348.52 | $344.37 | $347.96 | 298,700 | — | — | — | — | — |
| 2022-12-09 | $345.05 | $347.41 | $341.80 | $343.30 | 375,400 | — | — | — | — | — |
| 2022-12-08 | $345.23 | $348.67 | $343.11 | $346.40 | 237,400 | — | — | — | — | — |
| 2022-12-07 | $346.34 | $349.27 | $340.50 | $342.55 | 347,300 | — | — | — | — | — |
| 2022-12-06 | $349.56 | $350.29 | $345.10 | $347.80 | 419,000 | — | — | — | — | — |
| 2022-12-05 | $348.00 | $350.75 | $345.13 | $350.46 | 391,500 | — | — | — | — | — |
| 2022-12-02 | $351.52 | $354.78 | $350.62 | $351.99 | 474,800 | — | — | — | — | — |
| 2022-12-01 | $351.99 | $357.40 | $348.94 | $356.27 | 411,200 | — | — | — | — | — |
| 2022-11-30 | $339.95 | $350.93 | $339.10 | $350.37 | 747,900 | — | — | — | — | — |
| 2022-11-29 | $344.11 | $345.44 | $338.98 | $340.08 | 382,600 | — | — | — | — | — |
| 2022-11-28 | $340.29 | $345.99 | $340.29 | $345.03 | 649,200 | — | — | — | — | — |
| 2022-11-25 | $344.30 | $346.26 | $342.00 | $342.57 | 337,500 | — | — | — | — | — |
| 2022-11-23 | $342.99 | $345.93 | $341.75 | $343.27 | 193,700 | — | — | — | — | — |
| 2022-11-22 | $339.96 | $343.10 | $337.89 | $342.76 | 315,200 | — | — | — | — | — |
| 2022-11-21 | $336.58 | $340.94 | $335.07 | $338.27 | 360,900 | — | — | — | — | — |
| 2022-11-18 | $336.77 | $338.51 | $333.61 | $337.69 | 307,600 | — | — | — | — | — |
| 2022-11-17 | $331.37 | $333.10 | $327.55 | $332.62 | 466,200 | — | — | — | — | — |
| 2022-11-16 | $337.33 | $342.39 | $335.21 | $335.95 | 402,000 | — | — | — | — | — |
| 2022-11-15 | $339.23 | $343.21 | $335.54 | $338.44 | 385,500 | — | — | — | — | — |
| 2022-11-14 | $333.01 | $340.69 | $332.97 | $334.38 | 359,700 | — | — | — | — | — |
| 2022-11-11 | $343.00 | $346.35 | $334.84 | $335.26 | 543,500 | — | — | — | — | — |
| 2022-11-10 | $335.07 | $341.77 | $333.60 | $340.90 | 493,600 | — | — | — | — | — |
| 2022-11-09 | $324.97 | $329.43 | $322.60 | $323.73 | 359,400 | — | — | — | — | — |
| 2022-11-08 | $319.90 | $329.62 | $319.90 | $327.22 | 414,100 | — | — | — | — | — |
| 2022-11-07 | $319.51 | $321.83 | $315.75 | $319.68 | 383,600 | — | — | — | — | — |
| 2022-11-04 | $323.47 | $323.47 | $313.00 | $319.50 | 588,700 | — | — | — | — | — |
| 2022-11-03 | $317.30 | $322.67 | $311.11 | $319.30 | 516,700 | — | — | — | — | — |
| 2022-11-02 | $326.50 | $330.40 | $316.48 | $318.51 | 789,300 | — | — | — | — | — |
| 2022-11-01 | $314.44 | $327.99 | $314.16 | $325.00 | 1,346,600 | — | — | — | — | — |
| 2022-10-31 | $300.85 | $304.07 | $298.21 | $301.92 | 495,400 | — | — | — | — | — |
| 2022-10-28 | $292.46 | $302.50 | $292.46 | $302.01 | 426,400 | — | — | — | — | — |
| 2022-10-27 | $294.75 | $297.63 | $291.30 | $292.07 | 602,300 | — | — | — | — | — |
| 2022-10-26 | $296.81 | $301.93 | $292.93 | $292.93 | 542,200 | — | — | — | — | — |
| 2022-10-25 | $293.91 | $299.86 | $292.80 | $298.93 | 589,700 | — | — | — | — | — |
| 2022-10-24 | $290.94 | $294.28 | $288.35 | $294.27 | 509,200 | — | — | — | — | — |
| 2022-10-21 | $279.19 | $290.17 | $277.08 | $289.75 | 468,500 | — | — | — | — | — |
| 2022-10-20 | $287.76 | $289.08 | $278.53 | $280.55 | 368,600 | — | — | — | — | — |
| 2022-10-19 | $288.32 | $289.16 | $281.74 | $286.27 | 416,900 | — | — | — | — | — |
| 2022-10-18 | $293.84 | $296.24 | $286.96 | $290.05 | 515,100 | — | — | — | — | — |
| 2022-10-17 | $283.05 | $290.27 | $283.05 | $285.61 | 521,000 | — | — | — | — | — |
| 2022-10-14 | $293.35 | $294.72 | $277.71 | $278.33 | 403,100 | — | — | — | — | — |
| 2022-10-13 | $280.11 | $292.30 | $277.08 | $289.55 | 417,000 | — | — | — | — | — |
| 2022-10-12 | $290.86 | $291.39 | $286.90 | $288.26 | 317,200 | — | — | — | — | — |
| 2022-10-11 | $289.15 | $292.58 | $285.72 | $289.24 | 329,300 | — | — | — | — | — |
| 2022-10-10 | $294.38 | $296.14 | $284.02 | $289.88 | 359,600 | — | — | — | — | — |
| 2022-10-07 | $297.54 | $297.64 | $291.79 | $294.01 | 360,500 | — | — | — | — | — |
| 2022-10-06 | $299.60 | $305.25 | $297.73 | $300.76 | 427,900 | — | — | — | — | — |
| 2022-10-05 | $292.02 | $301.44 | $292.02 | $299.78 | 413,300 | — | — | — | — | — |
| 2022-10-04 | $292.69 | $297.28 | $290.78 | $294.85 | 387,100 | — | — | — | — | — |
| 2022-10-03 | $279.60 | $285.99 | $277.26 | $284.36 | 333,300 | — | — | — | — | — |
| 2022-09-30 | $278.88 | $282.96 | $275.99 | $276.69 | 505,800 | — | — | — | — | — |
| 2022-09-29 | $277.73 | $279.93 | $274.84 | $278.67 | 438,300 | — | — | — | — | — |
| 2022-09-28 | $277.03 | $282.74 | $274.29 | $281.39 | 367,900 | — | — | — | — | — |
| 2022-09-27 | $278.48 | $279.89 | $272.58 | $274.96 | 292,600 | — | — | — | — | — |
| 2022-09-26 | $276.60 | $279.47 | $273.81 | $274.75 | 410,100 | — | — | — | — | — |
| 2022-09-23 | $276.95 | $279.04 | $273.06 | $276.06 | 326,900 | — | — | — | — | — |
| 2022-09-22 | $286.33 | $287.09 | $278.45 | $280.10 | 667,100 | — | — | — | — | — |
| 2022-09-21 | $292.82 | $296.18 | $287.60 | $287.60 | 284,100 | — | — | — | — | — |
| 2022-09-20 | $300.45 | $300.67 | $287.98 | $291.04 | 635,100 | — | — | — | — | — |
| 2022-09-19 | $296.28 | $303.12 | $296.28 | $302.90 | 466,500 | — | — | — | — | — |
| 2022-09-16 | $300.20 | $300.77 | $290.90 | $300.08 | 1,848,000 | — | — | — | — | — |
| 2022-09-15 | $299.54 | $306.69 | $297.91 | $302.55 | 1,420,200 | — | — | — | — | — |
| 2022-09-14 | $303.96 | $309.25 | $299.22 | $302.08 | 814,500 | — | — | — | — | — |
| 2022-09-13 | $301.12 | $305.83 | $300.00 | $302.72 | 948,400 | — | — | — | — | — |
| 2022-09-12 | $307.07 | $311.55 | $306.60 | $311.32 | 413,000 | — | — | — | — | — |
| 2022-09-09 | $300.77 | $306.85 | $299.32 | $306.14 | 369,900 | — | — | — | — | — |
| 2022-09-08 | $295.00 | $298.85 | $294.54 | $298.56 | 279,200 | — | — | — | — | — |
| 2022-09-07 | $290.31 | $297.45 | $290.31 | $296.75 | 235,200 | — | — | — | — | — |
| 2022-09-06 | $290.75 | $293.14 | $286.83 | $290.42 | 385,700 | — | — | — | — | — |
| 2022-09-02 | $294.60 | $295.44 | $287.32 | $288.92 | 407,100 | — | — | — | — | — |
| 2022-09-01 | $283.95 | $291.56 | $283.00 | $291.54 | 625,200 | — | — | — | — | — |
| 2022-08-31 | $290.60 | $292.67 | $285.23 | $285.32 | 489,700 | — | — | — | — | — |
| 2022-08-30 | $293.12 | $294.73 | $286.36 | $289.15 | 435,300 | — | — | — | — | — |
| 2022-08-29 | $291.11 | $294.60 | $290.44 | $290.90 | 442,200 | — | — | — | — | — |
| 2022-08-26 | $304.98 | $304.98 | $294.59 | $294.95 | 413,200 | — | — | — | — | — |
| 2022-08-25 | $302.70 | $306.49 | $301.11 | $305.04 | 413,500 | — | — | — | — | — |
| 2022-08-24 | $302.15 | $303.96 | $300.30 | $301.07 | 378,800 | — | — | — | — | — |
| 2022-08-23 | $303.32 | $305.41 | $301.84 | $302.05 | 308,000 | — | — | — | — | — |
| 2022-08-22 | $303.00 | $306.42 | $301.87 | $303.57 | 526,200 | — | — | — | — | — |
| 2022-08-19 | $312.43 | $312.43 | $307.44 | $307.98 | 356,600 | — | — | — | — | — |
| 2022-08-18 | $313.29 | $315.27 | $311.33 | $314.99 | 301,700 | — | — | — | — | — |
| 2022-08-17 | $310.44 | $317.27 | $309.97 | $314.05 | 464,500 | — | — | — | — | — |
| 2022-08-16 | $311.54 | $317.63 | $311.50 | $315.79 | 631,900 | — | — | — | — | — |
| 2022-08-15 | $306.43 | $315.95 | $305.27 | $314.46 | 577,400 | — | — | — | — | — |
| 2022-08-12 | $301.44 | $308.10 | $300.28 | $307.99 | 413,200 | — | — | — | — | — |
| 2022-08-11 | $303.35 | $303.35 | $298.34 | $299.59 | 395,000 | — | — | — | — | — |
| 2022-08-10 | $301.10 | $302.00 | $298.01 | $300.40 | 429,000 | — | — | — | — | — |
| 2022-08-09 | $292.04 | $295.96 | $290.28 | $293.73 | 516,000 | — | — | — | — | — |
| 2022-08-08 | $295.63 | $300.88 | $294.62 | $295.72 | 584,900 | — | — | — | — | — |
| 2022-08-05 | $289.95 | $295.61 | $289.20 | $295.44 | 281,300 | — | — | — | — | — |
| 2022-08-04 | $289.06 | $293.51 | $287.71 | $293.27 | 420,700 | — | — | — | — | — |
| 2022-08-03 | $294.88 | $295.40 | $287.83 | $288.26 | 606,100 | — | — | — | — | — |
| 2022-08-02 | $286.29 | $289.70 | $285.65 | $289.69 | 919,800 | — | — | — | — | — |
| 2022-08-01 | $262.06 | $269.34 | $261.32 | $269.10 | 575,500 | — | — | — | — | — |
| 2022-07-29 | $264.20 | $267.10 | $262.95 | $265.48 | 427,900 | — | — | — | — | — |
| 2022-07-28 | $262.22 | $267.52 | $259.76 | $264.99 | 318,200 | — | — | — | — | — |
| 2022-07-27 | $252.92 | $262.42 | $252.92 | $260.85 | 496,400 | — | — | — | — | — |
| 2022-07-26 | $251.02 | $251.23 | $248.94 | $250.26 | 290,100 | — | — | — | — | — |
| 2022-07-25 | $254.41 | $254.41 | $250.48 | $251.96 | 567,100 | — | — | — | — | — |
| 2022-07-22 | $257.20 | $258.42 | $252.38 | $253.74 | 398,800 | — | — | — | — | — |
| 2022-07-21 | $253.18 | $257.65 | $253.18 | $256.83 | 280,300 | — | — | — | — | — |
| 2022-07-20 | $247.87 | $253.93 | $246.65 | $253.47 | 368,600 | — | — | — | — | — |
| 2022-07-19 | $241.11 | $248.16 | $237.65 | $247.57 | 387,200 | — | — | — | — | — |
| 2022-07-18 | $243.28 | $244.94 | $237.77 | $238.77 | 254,000 | — | — | — | — | — |
| 2022-07-15 | $239.24 | $241.65 | $237.73 | $240.69 | 338,900 | — | — | — | — | — |
| 2022-07-14 | $234.49 | $236.30 | $231.05 | $235.80 | 332,700 | — | — | — | — | — |
| 2022-07-13 | $233.54 | $240.32 | $232.04 | $238.27 | 260,900 | — | — | — | — | — |
| 2022-07-12 | $242.79 | $248.08 | $236.12 | $237.75 | 376,700 | — | — | — | — | — |
| 2022-07-11 | $240.45 | $245.78 | $238.86 | $244.37 | 439,400 | — | — | — | — | — |
| 2022-07-08 | $244.02 | $244.80 | $240.89 | $242.63 | 307,000 | — | — | — | — | — |
| 2022-07-07 | $243.35 | $246.12 | $241.66 | $245.02 | 367,600 | — | — | — | — | — |
| 2022-07-06 | $242.94 | $244.09 | $239.42 | $241.77 | 349,300 | — | — | — | — | — |
| 2022-07-05 | $239.49 | $241.69 | $235.06 | $241.21 | 366,700 | — | — | — | — | — |
| 2022-07-01 | $239.75 | $245.46 | $239.75 | $244.28 | 319,200 | — | — | — | — | — |
| 2022-06-30 | $237.34 | $243.89 | $235.41 | $241.83 | 533,200 | — | — | — | — | — |
| 2022-06-29 | $240.00 | $240.92 | $236.17 | $240.14 | 360,700 | — | — | — | — | — |
| 2022-06-28 | $248.15 | $250.36 | $239.10 | $239.41 | 320,300 | — | — | — | — | — |
| 2022-06-27 | $251.40 | $253.37 | $247.69 | $248.16 | 332,700 | — | — | — | — | — |
| 2022-06-24 | $243.65 | $251.40 | $243.65 | $251.29 | 668,800 | — | — | — | — | — |
| 2022-06-23 | $235.34 | $241.79 | $233.13 | $241.11 | 387,300 | — | — | — | — | — |
| 2022-06-22 | $231.05 | $236.28 | $231.05 | $234.14 | 377,700 | — | — | — | — | — |
| 2022-06-21 | $233.88 | $235.25 | $230.17 | $233.28 | 414,600 | — | — | — | — | — |
| 2022-06-17 | $225.03 | $231.88 | $222.77 | $230.33 | 1,036,500 | — | — | — | — | — |
| 2022-06-16 | $229.04 | $229.53 | $221.39 | $224.07 | 608,900 | — | — | — | — | — |
| 2022-06-15 | $238.80 | $239.39 | $231.24 | $235.74 | 532,200 | — | — | — | — | — |
| 2022-06-14 | $233.91 | $235.89 | $230.47 | $234.60 | 556,800 | — | — | — | — | — |
| 2022-06-13 | $241.12 | $241.36 | $232.12 | $232.74 | 607,000 | — | — | — | — | — |
| 2022-06-10 | $250.73 | $252.52 | $247.27 | $247.64 | 459,100 | — | — | — | — | — |
| 2022-06-09 | $260.18 | $262.26 | $255.98 | $256.18 | 267,200 | — | — | — | — | — |
| 2022-06-08 | $265.06 | $268.54 | $260.69 | $261.30 | 310,300 | — | — | — | — | — |
| 2022-06-07 | $264.46 | $269.01 | $262.98 | $267.32 | 358,700 | — | — | — | — | — |
| 2022-06-06 | $269.00 | $271.04 | $265.50 | $267.10 | 338,000 | — | — | — | — | — |
| 2022-06-03 | $264.57 | $267.51 | $261.00 | $266.79 | 500,000 | — | — | — | — | — |
| 2022-06-02 | $261.97 | $268.57 | $260.37 | $268.54 | 490,600 | — | — | — | — | — |
| 2022-06-01 | $264.05 | $266.95 | $257.48 | $260.86 | 572,800 | — | — | — | — | — |
| 2022-05-31 | $263.49 | $264.12 | $258.57 | $262.40 | 1,197,100 | — | — | — | — | — |
| 2022-05-27 | $259.36 | $266.69 | $259.36 | $266.59 | 503,600 | — | — | — | — | — |
| 2022-05-26 | $250.42 | $257.88 | $248.84 | $256.41 | 512,000 | — | — | — | — | — |
| 2022-05-25 | $246.31 | $251.79 | $245.66 | $249.83 | 501,300 | — | — | — | — | — |
| 2022-05-24 | $247.30 | $250.01 | $239.57 | $248.25 | 652,800 | — | — | — | — | — |
| 2022-05-23 | $252.81 | $252.81 | $244.27 | $250.20 | 545,300 | — | — | — | — | — |
| 2022-05-20 | $250.68 | $251.54 | $242.85 | $250.04 | 634,300 | — | — | — | — | — |
| 2022-05-19 | $238.31 | $251.80 | $238.31 | $248.65 | 969,700 | — | — | — | — | — |
| 2022-05-18 | $250.88 | $252.24 | $238.55 | $240.00 | 620,500 | — | — | — | — | — |
| 2022-05-17 | $257.97 | $259.21 | $252.10 | $254.85 | 436,100 | — | — | — | — | — |
| 2022-05-16 | $253.65 | $255.96 | $250.88 | $253.43 | 356,400 | — | — | — | — | — |
| 2022-05-13 | $250.50 | $257.95 | $250.50 | $255.52 | 515,900 | — | — | — | — | — |
| 2022-05-12 | $242.21 | $248.72 | $242.21 | $247.60 | 746,000 | — | — | — | — | — |
| 2022-05-11 | $247.89 | $251.14 | $243.71 | $244.77 | 864,200 | — | — | — | — | — |
| 2022-05-10 | $245.26 | $249.19 | $239.26 | $246.01 | 957,500 | — | — | — | — | — |
| 2022-05-09 | $249.19 | $251.30 | $237.74 | $239.32 | 842,000 | — | — | — | — | — |
| 2022-05-06 | $257.90 | $257.90 | $248.88 | $252.81 | 789,500 | — | — | — | — | — |
| 2022-05-05 | $276.55 | $279.04 | $256.61 | $259.55 | 817,100 | — | — | — | — | — |
| 2022-05-04 | $282.45 | $282.45 | $265.66 | $280.06 | 792,300 | — | — | — | — | — |
| 2022-05-03 | $289.93 | $299.51 | $273.67 | $281.13 | 1,019,800 | — | — | — | — | — |
| 2022-05-02 | $289.03 | $291.50 | $281.90 | $290.04 | 572,700 | — | — | — | — | — |
| 2022-04-29 | $294.68 | $297.83 | $289.68 | $290.55 | 472,400 | — | — | — | — | — |
| 2022-04-28 | $292.57 | $300.58 | $289.93 | $298.57 | 361,100 | — | — | — | — | — |
| 2022-04-27 | $287.75 | $294.18 | $287.75 | $288.78 | 348,100 | — | — | — | — | — |
| 2022-04-26 | $294.73 | $296.13 | $287.12 | $287.48 | 309,400 | — | — | — | — | — |
| 2022-04-25 | $291.64 | $298.39 | $286.30 | $298.20 | 371,200 | — | — | — | — | — |
| 2022-04-22 | $302.79 | $304.64 | $292.75 | $293.33 | 385,500 | — | — | — | — | — |
| 2022-04-21 | $313.03 | $316.11 | $303.80 | $304.76 | 399,800 | — | — | — | — | — |
| 2022-04-20 | $310.00 | $313.19 | $308.32 | $310.01 | 524,000 | — | — | — | — | — |
| 2022-04-19 | $299.57 | $307.04 | $298.19 | $306.35 | 374,700 | — | — | — | — | — |
| 2022-04-18 | $297.56 | $303.16 | $297.27 | $299.04 | 511,200 | — | — | — | — | — |
| 2022-04-14 | $301.65 | $303.85 | $296.08 | $298.10 | 475,800 | — | — | — | — | — |
| 2022-04-13 | $289.05 | $296.45 | $289.05 | $295.37 | 339,800 | — | — | — | — | — |
| 2022-04-12 | $290.91 | $296.68 | $288.65 | $289.47 | 530,100 | — | — | — | — | — |
| 2022-04-11 | $296.74 | $299.21 | $288.32 | $288.79 | 393,700 | — | — | — | — | — |
| 2022-04-08 | $294.87 | $301.52 | $293.79 | $299.68 | 538,200 | — | — | — | — | — |
| 2022-04-07 | $293.61 | $297.35 | $290.45 | $294.75 | 674,200 | — | — | — | — | — |
| 2022-04-06 | $293.08 | $296.56 | $289.77 | $294.63 | 597,200 | — | — | — | — | — |
| 2022-04-05 | $300.01 | $301.90 | $296.24 | $297.53 | 529,300 | — | — | — | — | — |
| 2022-04-04 | $300.00 | $303.35 | $298.64 | $300.29 | 502,500 | — | — | — | — | — |
| 2022-04-01 | $299.39 | $300.85 | $295.45 | $299.46 | 610,200 | — | — | — | — | — |
| 2022-03-31 | $303.15 | $305.59 | $297.38 | $297.46 | 646,300 | — | — | — | — | — |
| 2022-03-30 | $304.83 | $305.75 | $299.84 | $301.55 | 461,300 | — | — | — | — | — |
| 2022-03-29 | $302.84 | $307.78 | $301.34 | $306.42 | 473,800 | — | — | — | — | — |
| 2022-03-28 | $296.00 | $297.40 | $293.88 | $296.66 | 380,500 | — | — | — | — | — |
| 2022-03-25 | $295.35 | $296.93 | $291.78 | $295.42 | 334,900 | — | — | — | — | — |
| 2022-03-24 | $292.21 | $296.28 | $290.18 | $296.24 | 358,500 | — | — | — | — | — |
| 2022-03-23 | $297.72 | $297.72 | $289.15 | $289.48 | 406,900 | — | — | — | — | — |
| 2022-03-22 | $297.67 | $301.43 | $296.74 | $300.45 | 329,900 | — | — | — | — | — |
| 2022-03-21 | $297.84 | $299.49 | $293.55 | $296.72 | 275,500 | — | — | — | — | — |
| 2022-03-18 | $293.05 | $299.61 | $290.06 | $298.35 | 572,200 | — | — | — | — | — |
| 2022-03-17 | $285.74 | $290.28 | $285.55 | $290.04 | 341,100 | — | — | — | — | — |
| 2022-03-16 | $283.39 | $291.54 | $278.94 | $288.12 | 457,600 | — | — | — | — | — |
| 2022-03-15 | $277.63 | $280.13 | $276.34 | $279.59 | 451,800 | — | — | — | — | — |
| 2022-03-14 | $280.00 | $282.91 | $272.43 | $273.96 | 500,700 | — | — | — | — | — |
| 2022-03-11 | $282.19 | $286.18 | $279.65 | $279.83 | 535,800 | — | — | — | — | — |
| 2022-03-10 | $277.67 | $281.50 | $272.83 | $281.09 | 713,700 | — | — | — | — | — |
| 2022-03-09 | $276.06 | $286.01 | $273.23 | $283.20 | 1,116,700 | — | — | — | — | — |
| 2022-03-08 | $261.84 | $271.98 | $258.50 | $270.44 | 1,118,400 | — | — | — | — | — |
| 2022-03-07 | $269.98 | $271.20 | $257.50 | $257.51 | 844,200 | — | — | — | — | — |
| 2022-03-04 | $275.12 | $276.84 | $266.69 | $269.84 | 641,200 | — | — | — | — | — |
| 2022-03-03 | $286.14 | $286.14 | $276.16 | $279.07 | 513,800 | — | — | — | — | — |
| 2022-03-02 | $278.02 | $284.93 | $275.04 | $283.98 | 942,900 | — | — | — | — | — |
| 2022-03-01 | $280.87 | $281.31 | $273.21 | $274.46 | 640,500 | — | — | — | — | — |
| 2022-02-28 | $281.63 | $284.11 | $276.87 | $280.42 | 947,400 | — | — | — | — | — |
| 2022-02-25 | $282.00 | $286.67 | $280.51 | $286.54 | 833,500 | — | — | — | — | — |
| 2022-02-24 | $265.99 | $281.40 | $265.99 | $281.39 | 1,064,700 | — | — | — | — | — |
| 2022-02-23 | $283.93 | $287.27 | $273.11 | $273.57 | 570,500 | — | — | — | — | — |
| 2022-02-22 | $287.16 | $291.52 | $280.42 | $281.80 | 682,600 | — | — | — | — | — |
| 2022-02-18 | $285.63 | $291.40 | $284.10 | $288.23 | 435,600 | — | — | — | — | — |
| 2022-02-17 | $296.70 | $298.15 | $284.84 | $286.50 | 535,100 | — | — | — | — | — |
| 2022-02-16 | $295.28 | $299.90 | $293.31 | $298.23 | 601,500 | — | — | — | — | — |
| 2022-02-15 | $292.88 | $297.99 | $291.56 | $296.99 | 574,200 | — | — | — | — | — |
| 2022-02-14 | $287.76 | $292.35 | $286.11 | $288.58 | 620,200 | — | — | — | — | — |
| 2022-02-11 | $292.08 | $294.70 | $287.02 | $288.75 | 580,800 | — | — | — | — | — |
| 2022-02-10 | $295.50 | $301.64 | $289.09 | $291.12 | 572,300 | — | — | — | — | — |
| 2022-02-09 | $309.92 | $309.92 | $300.25 | $302.90 | 527,700 | — | — | — | — | — |
| 2022-02-08 | $270.43 | $310.96 | $270.08 | $302.66 | 1,018,700 | — | — | — | — | — |
| 2022-02-07 | $294.83 | $297.86 | $292.25 | $294.85 | 595,200 | — | — | — | — | — |
| 2022-02-04 | $289.28 | $298.09 | $287.73 | $294.64 | 424,400 | — | — | — | — | — |
| 2022-02-03 | $294.14 | $297.21 | $289.03 | $289.93 | 317,100 | — | — | — | — | — |
| 2022-02-02 | $299.14 | $301.86 | $294.26 | $300.40 | 394,100 | — | — | — | — | — |
| 2022-02-01 | $294.21 | $296.15 | $288.08 | $295.74 | 381,700 | — | — | — | — | — |
| 2022-01-31 | $287.50 | $294.53 | $286.79 | $293.89 | 652,000 | — | — | — | — | — |
| 2022-01-28 | $277.60 | $287.78 | $272.76 | $287.60 | 429,800 | — | — | — | — | — |
| 2022-01-27 | $281.98 | $287.23 | $276.81 | $277.18 | 431,900 | — | — | — | — | — |
| 2022-01-26 | $281.74 | $290.07 | $277.06 | $278.82 | 622,600 | — | — | — | — | — |
| 2022-01-25 | $280.55 | $283.96 | $274.81 | $277.60 | 722,100 | — | — | — | — | — |
| 2022-01-24 | $269.89 | $287.86 | $267.66 | $287.03 | 913,500 | — | — | — | — | — |
| 2022-01-21 | $279.71 | $285.39 | $274.85 | $275.08 | 486,800 | — | — | — | — | — |
| 2022-01-20 | $283.12 | $289.44 | $278.30 | $278.73 | 387,200 | — | — | — | — | — |
| 2022-01-19 | $281.45 | $286.53 | $279.75 | $280.05 | 435,900 | — | — | — | — | — |
| 2022-01-18 | $279.94 | $282.46 | $277.75 | $278.05 | 717,200 | — | — | — | — | — |
| 2022-01-14 | $287.08 | $288.48 | $282.04 | $286.01 | 443,400 | — | — | — | — | — |
| 2022-01-13 | $301.72 | $303.17 | $290.61 | $291.23 | 327,000 | — | — | — | — | — |
| 2022-01-12 | $300.59 | $305.83 | $299.78 | $301.69 | 386,200 | — | — | — | — | — |
| 2022-01-11 | $294.28 | $299.25 | $288.20 | $297.68 | 559,500 | — | — | — | — | — |
| 2022-01-10 | $293.62 | $293.97 | $288.12 | $293.69 | 674,100 | — | — | — | — | — |
| 2022-01-07 | $304.95 | $306.25 | $299.00 | $299.39 | 371,500 | — | — | — | — | — |
| 2022-01-06 | $303.00 | $308.83 | $300.30 | $306.23 | 391,900 | — | — | — | — | — |
| 2022-01-05 | $320.77 | $320.86 | $303.19 | $303.21 | 432,700 | — | — | — | — | — |
| 2022-01-04 | $322.93 | $324.99 | $318.83 | $323.41 | 313,600 | — | — | — | — | — |
| 2022-01-03 | $334.53 | $334.53 | $319.98 | $321.96 | 385,500 | — | — | — | — | — |
| 2021-12-31 | $332.00 | $336.41 | $330.98 | $334.32 | 217,000 | — | — | — | — | — |
| 2021-12-30 | $336.87 | $337.90 | $332.69 | $332.80 | 158,700 | — | — | — | — | — |
| 2021-12-29 | $332.80 | $337.49 | $331.80 | $336.30 | 136,000 | — | — | — | — | — |
| 2021-12-28 | $336.94 | $337.64 | $331.35 | $332.84 | 158,100 | — | — | — | — | — |
| 2021-12-27 | $328.04 | $335.60 | $325.34 | $335.58 | 201,300 | — | — | — | — | — |
| 2021-12-23 | $324.77 | $328.96 | $324.70 | $325.53 | 232,000 | — | — | — | — | — |
| 2021-12-22 | $317.25 | $324.82 | $316.35 | $324.66 | 238,900 | — | — | — | — | — |
| 2021-12-21 | $311.77 | $316.31 | $306.78 | $316.24 | 369,100 | — | — | — | — | — |
| 2021-12-20 | $312.24 | $312.31 | $302.55 | $308.71 | 579,500 | — | — | — | — | — |
| 2021-12-17 | $321.70 | $324.75 | $315.14 | $320.07 | 1,103,200 | — | — | — | — | — |
| 2021-12-16 | $328.16 | $333.91 | $323.43 | $326.60 | 540,300 | — | — | — | — | — |
| 2021-12-15 | $314.27 | $328.36 | $311.80 | $327.49 | 483,900 | — | — | — | — | — |
| 2021-12-14 | $315.80 | $316.69 | $307.08 | $313.99 | 370,000 | — | — | — | — | — |
| 2021-12-13 | $321.98 | $323.82 | $317.92 | $320.44 | 432,800 | — | — | — | — | — |
| 2021-12-10 | $313.18 | $322.66 | $311.83 | $321.99 | 440,300 | — | — | — | — | — |
| 2021-12-09 | $318.21 | $318.21 | $310.88 | $311.16 | 252,800 | — | — | — | — | — |
| 2021-12-08 | $317.09 | $322.88 | $315.22 | $319.04 | 398,200 | — | — | — | — | — |
| 2021-12-07 | $313.40 | $319.08 | $312.22 | $316.01 | 550,900 | — | — | — | — | — |
| 2021-12-06 | $308.47 | $310.53 | $303.73 | $307.42 | 319,400 | — | — | — | — | — |
| 2021-12-03 | $321.07 | $321.07 | $305.60 | $309.40 | 331,800 | — | — | — | — | — |
| 2021-12-02 | $306.00 | $320.54 | $305.41 | $318.51 | 492,300 | — | — | — | — | — |
| 2021-12-01 | $316.09 | $317.89 | $306.53 | $306.53 | 530,800 | — | — | — | — | — |
| 2021-11-30 | $324.99 | $326.79 | $310.59 | $312.25 | 1,112,200 | — | — | — | — | — |
| 2021-11-29 | $324.52 | $327.30 | $323.71 | $325.00 | 522,100 | — | — | — | — | — |
| 2021-11-26 | $322.92 | $329.82 | $319.42 | $321.22 | 325,500 | — | — | — | — | — |
| 2021-11-24 | $321.61 | $326.14 | $319.58 | $326.11 | 691,300 | — | — | — | — | — |
| 2021-11-23 | $321.42 | $328.94 | $319.88 | $324.00 | 410,700 | — | — | — | — | — |
| 2021-11-22 | $334.53 | $337.15 | $321.71 | $321.83 | 410,900 | — | — | — | — | — |
| 2021-11-19 | $338.16 | $341.64 | $334.43 | $334.55 | 472,500 | — | — | — | — | — |
| 2021-11-18 | $336.74 | $338.70 | $334.60 | $335.11 | 296,900 | — | — | — | — | — |
| 2021-11-17 | $333.45 | $338.11 | $331.29 | $335.02 | 272,200 | — | — | — | — | — |
| 2021-11-16 | $333.58 | $340.15 | $331.80 | $332.62 | 404,500 | — | — | — | — | — |
| 2021-11-15 | $332.66 | $335.20 | $331.21 | $333.66 | 185,100 | — | — | — | — | — |
| 2021-11-12 | $330.62 | $334.39 | $329.45 | $332.04 | 214,900 | — | — | — | — | — |
| 2021-11-11 | $330.88 | $334.63 | $327.51 | $329.58 | 362,100 | — | — | — | — | — |
| 2021-11-10 | $337.00 | $338.49 | $327.16 | $329.53 | 285,600 | — | — | — | — | — |
| 2021-11-09 | $334.35 | $339.59 | $332.78 | $339.34 | 420,400 | — | — | — | — | — |
| 2021-11-08 | $334.40 | $335.58 | $330.71 | $333.85 | 342,500 | — | — | — | — | — |
| 2021-11-05 | $332.37 | $336.15 | $326.73 | $331.46 | 385,800 | — | — | — | — | — |
| 2021-11-04 | $327.53 | $335.81 | $327.53 | $330.71 | 528,100 | — | — | — | — | — |
| 2021-11-03 | $336.69 | $336.85 | $319.10 | $325.62 | 747,000 | — | — | — | — | — |
| 2021-11-02 | $362.82 | $369.00 | $330.34 | $339.69 | 1,383,400 | — | — | — | — | — |
| 2021-11-01 | $331.89 | $333.16 | $324.71 | $328.40 | 671,200 | — | — | — | — | — |
| 2021-10-29 | $324.82 | $332.30 | $324.04 | $331.91 | 471,100 | — | — | — | — | — |
| 2021-10-28 | $323.26 | $327.73 | $323.26 | $326.84 | 366,300 | — | — | — | — | — |
| 2021-10-27 | $325.83 | $325.83 | $319.79 | $320.88 | 375,500 | — | — | — | — | — |
| 2021-10-26 | $323.51 | $327.21 | $322.51 | $326.42 | 331,100 | — | — | — | — | — |
| 2021-10-25 | $325.34 | $326.39 | $321.66 | $323.19 | 432,600 | — | — | — | — | — |
| 2021-10-22 | $320.20 | $324.77 | $319.81 | $324.51 | 424,400 | — | — | — | — | — |
| 2021-10-21 | $314.72 | $319.94 | $314.72 | $319.83 | 529,600 | — | — | — | — | — |
| 2021-10-20 | $320.33 | $320.33 | $312.92 | $315.16 | 363,100 | — | — | — | — | — |
| 2021-10-19 | $317.05 | $320.39 | $317.05 | $319.96 | 340,900 | — | — | — | — | — |
| 2021-10-18 | $310.78 | $316.47 | $309.50 | $315.86 | 257,300 | — | — | — | — | — |
| 2021-10-15 | $312.43 | $314.72 | $311.07 | $311.28 | 330,800 | — | — | — | — | — |
| 2021-10-14 | $308.99 | $310.36 | $306.38 | $310.31 | 457,900 | — | — | — | — | — |
| 2021-10-13 | $303.13 | $306.87 | $302.75 | $306.40 | 326,100 | — | — | — | — | — |
| 2021-10-12 | $303.83 | $304.49 | $299.88 | $301.06 | 452,400 | — | — | — | — | — |
| 2021-10-11 | $302.59 | $305.13 | $301.26 | $301.48 | 250,500 | — | — | — | — | — |
| 2021-10-08 | $305.54 | $307.47 | $302.96 | $304.10 | 383,300 | — | — | — | — | — |
| 2021-10-07 | $307.86 | $309.76 | $305.09 | $305.30 | 667,100 | — | — | — | — | — |
| 2021-10-06 | $308.21 | $310.50 | $299.88 | $304.20 | 836,400 | — | — | — | — | — |
| 2021-10-05 | $307.46 | $313.53 | $306.83 | $311.46 | 507,500 | — | — | — | — | — |
| 2021-10-04 | $304.89 | $309.70 | $299.98 | $305.13 | 675,100 | — | — | — | — | — |
| 2021-10-01 | $305.48 | $309.47 | $302.49 | $306.20 | 883,400 | — | — | — | — | — |
| 2021-09-30 | $309.22 | $309.69 | $302.69 | $303.88 | 561,200 | — | — | — | — | — |
| 2021-09-29 | $306.38 | $310.94 | $305.02 | $307.85 | 464,700 | — | — | — | — | — |
| 2021-09-28 | $312.22 | $313.42 | $303.61 | $303.78 | 621,800 | — | — | — | — | — |
| 2021-09-27 | $323.87 | $323.93 | $312.84 | $315.11 | 411,800 | — | — | — | — | — |
| 2021-09-24 | $321.89 | $327.20 | $321.89 | $324.69 | 332,400 | — | — | — | — | — |
| 2021-09-23 | $319.75 | $324.80 | $319.75 | $324.25 | 524,900 | — | — | — | — | — |
| 2021-09-22 | $309.32 | $319.40 | $308.95 | $316.55 | 729,300 | — | — | — | — | — |
| 2021-09-21 | $314.06 | $316.27 | $307.36 | $307.50 | 868,500 | — | — | — | — | — |
| 2021-09-20 | $304.02 | $312.03 | $302.20 | $311.78 | 421,200 | — | — | — | — | — |
| 2021-09-17 | $314.97 | $317.33 | $309.28 | $310.33 | 1,463,000 | — | — | — | — | — |
| 2021-09-16 | $316.74 | $317.91 | $313.30 | $315.93 | 379,800 | — | — | — | — | — |
| 2021-09-15 | $310.66 | $317.66 | $309.27 | $316.97 | 551,600 | — | — | — | — | — |
| 2021-09-14 | $310.89 | $314.32 | $310.00 | $310.60 | 361,600 | — | — | — | — | — |
| 2021-09-13 | $314.74 | $314.90 | $306.09 | $309.34 | 477,800 | — | — | — | — | — |
| 2021-09-10 | $316.51 | $317.39 | $311.89 | $313.66 | 505,300 | — | — | — | — | — |
| 2021-09-09 | $312.46 | $318.30 | $312.11 | $315.87 | 532,500 | — | — | — | — | — |
| 2021-09-08 | $311.49 | $314.51 | $309.70 | $312.58 | 391,900 | — | — | — | — | — |
| 2021-09-07 | $313.48 | $313.69 | $307.07 | $311.78 | 583,200 | — | — | — | — | — |
| 2021-09-03 | $310.46 | $317.43 | $308.50 | $313.35 | 368,800 | — | — | — | — | — |
| 2021-09-02 | $310.98 | $312.44 | $309.08 | $311.80 | 422,900 | — | — | — | — | — |
| 2021-09-01 | $308.57 | $310.73 | $306.60 | $309.31 | 511,100 | — | — | — | — | — |
| 2021-08-31 | $306.67 | $309.92 | $305.06 | $308.74 | 731,100 | — | — | — | — | — |
| 2021-08-30 | $307.39 | $309.36 | $305.59 | $307.21 | 347,500 | — | — | — | — | — |
| 2021-08-27 | $307.20 | $309.92 | $305.34 | $307.80 | 441,300 | — | — | — | — | — |
| 2021-08-26 | $307.60 | $308.47 | $305.06 | $306.00 | 414,200 | — | — | — | — | — |
| 2021-08-25 | $301.00 | $307.85 | $300.27 | $307.19 | 468,500 | — | — | — | — | — |
| 2021-08-24 | $302.35 | $304.65 | $300.62 | $300.97 | 446,000 | — | — | — | — | — |
| 2021-08-23 | $304.77 | $306.46 | $301.64 | $302.39 | 648,100 | — | — | — | — | — |
| 2021-08-20 | $304.01 | $304.01 | $300.43 | $302.40 | 491,000 | — | — | — | — | — |
| 2021-08-19 | $299.51 | $303.06 | $297.24 | $302.66 | 676,900 | — | — | — | — | — |
| 2021-08-18 | $309.13 | $312.77 | $301.65 | $302.20 | 800,300 | — | — | — | — | — |
| 2021-08-17 | $307.66 | $310.33 | $305.64 | $309.83 | 741,200 | — | — | — | — | — |
| 2021-08-16 | $304.24 | $308.88 | $301.24 | $308.62 | 456,200 | — | — | — | — | — |
| 2021-08-13 | $301.74 | $305.65 | $301.33 | $304.87 | 513,400 | — | — | — | — | — |
| 2021-08-12 | $294.76 | $304.84 | $294.38 | $304.09 | 828,000 | — | — | — | — | — |
| 2021-08-11 | $292.09 | $296.79 | $291.57 | $295.45 | 597,200 | — | — | — | — | — |
| 2021-08-10 | $289.48 | $293.27 | $288.15 | $291.56 | 358,900 | — | — | — | — | — |
| 2021-08-09 | $292.00 | $292.00 | $286.56 | $289.55 | 452,300 | — | — | — | — | — |
| 2021-08-06 | $296.96 | $296.96 | $288.04 | $292.88 | 675,000 | — | — | — | — | — |
| 2021-08-05 | $291.78 | $296.42 | $289.67 | $295.23 | 887,700 | — | — | — | — | — |
| 2021-08-04 | $295.28 | $299.50 | $289.55 | $289.88 | 964,300 | — | — | — | — | — |
| 2021-08-03 | $271.88 | $294.52 | $270.48 | $293.67 | 1,501,600 | — | — | — | — | — |
| 2021-08-02 | $265.97 | $267.58 | $264.08 | $264.97 | 864,700 | — | — | — | — | — |
| 2021-07-30 | $262.63 | $265.28 | $261.75 | $264.73 | 443,500 | — | — | — | — | — |
| 2021-07-29 | $262.97 | $265.19 | $261.23 | $263.22 | 379,800 | — | — | — | — | — |
| 2021-07-28 | $265.06 | $265.35 | $261.91 | $262.10 | 275,000 | — | — | — | — | — |
| 2021-07-27 | $262.34 | $264.75 | $260.13 | $264.74 | 344,000 | — | — | — | — | — |
| 2021-07-26 | $260.25 | $263.61 | $259.00 | $263.20 | 545,000 | — | — | — | — | — |
| 2021-07-23 | $258.90 | $261.46 | $258.60 | $260.61 | 409,100 | — | — | — | — | — |
| 2021-07-22 | $256.85 | $257.84 | $253.31 | $257.09 | 589,400 | — | — | — | — | — |
| 2021-07-21 | $256.49 | $258.27 | $254.88 | $256.58 | 489,000 | — | — | — | — | — |
| 2021-07-20 | $254.77 | $256.45 | $253.55 | $255.68 | 755,300 | — | — | — | — | — |
| 2021-07-19 | $249.57 | $254.09 | $247.41 | $253.87 | 1,106,900 | — | — | — | — | — |
| 2021-07-16 | $255.04 | $255.99 | $252.08 | $253.36 | 332,300 | — | — | — | — | — |
| 2021-07-15 | $253.48 | $255.22 | $251.73 | $253.98 | 441,800 | — | — | — | — | — |
| 2021-07-14 | $256.77 | $256.77 | $253.54 | $254.35 | 351,000 | — | — | — | — | — |
| 2021-07-13 | $256.02 | $257.32 | $255.64 | $255.67 | 420,300 | — | — | — | — | — |
| 2021-07-12 | $256.07 | $257.54 | $255.08 | $256.64 | 414,600 | — | — | — | — | — |
| 2021-07-09 | $256.78 | $257.29 | $253.86 | $256.87 | 480,400 | — | — | — | — | — |
| 2021-07-08 | $252.53 | $257.12 | $251.26 | $254.23 | 470,700 | — | — | — | — | — |
| 2021-07-07 | $255.12 | $258.31 | $254.20 | $257.03 | 656,800 | — | — | — | — | — |
| 2021-07-06 | $253.69 | $254.97 | $250.97 | $254.38 | 614,600 | — | — | — | — | — |
| 2021-07-02 | $248.32 | $255.31 | $248.32 | $253.69 | 1,151,200 | — | — | — | — | — |
| 2021-07-01 | $243.00 | $249.00 | $242.87 | $248.43 | 684,900 | — | — | — | — | — |
| 2021-06-30 | $241.86 | $242.94 | $239.68 | $242.20 | 532,600 | — | — | — | — | — |
| 2021-06-29 | $242.16 | $243.94 | $241.27 | $243.19 | 460,000 | — | — | — | — | — |
| 2021-06-28 | $242.20 | $243.70 | $238.78 | $240.37 | 475,500 | — | — | — | — | — |
| 2021-06-25 | $238.29 | $242.57 | $237.81 | $241.95 | 814,600 | — | — | — | — | — |
| 2021-06-24 | $240.11 | $240.45 | $237.09 | $238.27 | 708,400 | — | — | — | — | — |
| 2021-06-23 | $240.05 | $240.52 | $238.23 | $238.27 | 404,000 | — | — | — | — | — |
| 2021-06-22 | $238.79 | $240.87 | $235.63 | $239.76 | 636,400 | — | — | — | — | — |
| 2021-06-21 | $234.36 | $239.91 | $233.38 | $238.87 | 767,100 | — | — | — | — | — |
| 2021-06-18 | $231.58 | $235.15 | $231.58 | $233.00 | 1,185,600 | — | — | — | — | — |
| 2021-06-17 | $233.84 | $235.12 | $230.80 | $233.87 | 551,100 | — | — | — | — | — |
| 2021-06-16 | $234.07 | $234.52 | $230.55 | $233.75 | 662,700 | — | — | — | — | — |
| 2021-06-15 | $230.07 | $234.84 | $228.20 | $234.80 | 798,200 | — | — | — | — | — |
| 2021-06-14 | $232.44 | $233.58 | $228.88 | $229.62 | 1,039,600 | — | — | — | — | — |
| 2021-06-11 | $231.55 | $234.14 | $231.51 | $232.99 | 513,900 | — | — | — | — | — |
| 2021-06-10 | $230.48 | $232.23 | $228.49 | $230.98 | 744,200 | — | — | — | — | — |
| 2021-06-09 | $231.67 | $232.87 | $230.19 | $230.29 | 538,300 | — | — | — | — | — |
| 2021-06-08 | $231.71 | $234.08 | $229.66 | $232.11 | 836,900 | — | — | — | — | — |
| 2021-06-07 | $234.34 | $235.04 | $228.58 | $231.10 | 796,000 | — | — | — | — | — |
| 2021-06-04 | $234.82 | $236.07 | $231.42 | $234.41 | 817,100 | — | — | — | — | — |
| 2021-06-03 | $232.83 | $234.99 | $231.97 | $233.04 | 474,300 | — | — | — | — | — |
| 2021-06-02 | $233.95 | $235.44 | $232.08 | $234.00 | 944,300 | — | — | — | — | — |
| 2021-06-01 | $232.71 | $234.25 | $231.34 | $233.01 | 829,500 | — | — | — | — | — |
| 2021-05-28 | $234.02 | $234.02 | $230.94 | $231.84 | 575,500 | — | — | — | — | — |
| 2021-05-27 | $231.74 | $234.38 | $231.15 | $233.11 | 908,100 | — | — | — | — | — |
| 2021-05-26 | $232.96 | $233.28 | $230.07 | $232.15 | 538,500 | — | — | — | — | — |
| 2021-05-25 | $234.08 | $234.25 | $230.64 | $231.73 | 496,600 | — | — | — | — | — |
| 2021-05-24 | $232.49 | $234.21 | $231.85 | $232.71 | 435,700 | — | — | — | — | — |
| 2021-05-21 | $231.97 | $235.12 | $231.30 | $231.95 | 571,400 | — | — | — | — | — |
| 2021-05-20 | $227.71 | $233.87 | $226.89 | $231.87 | 567,400 | — | — | — | — | — |
| 2021-05-19 | $223.32 | $227.16 | $221.50 | $227.13 | 667,000 | — | — | — | — | — |
| 2021-05-18 | $229.52 | $229.52 | $225.19 | $225.54 | 816,100 | — | — | — | — | — |
| 2021-05-17 | $228.95 | $230.11 | $227.43 | $228.70 | 365,100 | — | — | — | — | — |
| 2021-05-14 | $230.98 | $232.79 | $230.32 | $231.10 | 385,300 | — | — | — | — | — |
| 2021-05-13 | $224.45 | $230.07 | $224.14 | $229.60 | 586,700 | — | — | — | — | — |
| 2021-05-12 | $225.16 | $227.21 | $222.82 | $223.01 | 452,900 | — | — | — | — | — |
| 2021-05-11 | $228.71 | $229.94 | $224.22 | $225.31 | 1,088,400 | — | — | — | — | — |
| 2021-05-10 | $232.65 | $235.55 | $231.16 | $231.16 | 634,400 | — | — | — | — | — |
| 2021-05-07 | $231.48 | $234.33 | $230.54 | $234.00 | 675,200 | — | — | — | — | — |
| 2021-05-06 | $231.00 | $232.76 | $227.17 | $231.43 | 646,400 | — | — | — | — | — |
| 2021-05-05 | $228.24 | $233.97 | $220.75 | $230.94 | 1,689,500 | — | — | — | — | — |
| 2021-05-04 | $232.97 | $239.09 | $219.30 | $225.49 | 2,727,100 | — | — | — | — | — |
| 2021-05-03 | $197.21 | $198.35 | $196.04 | $197.41 | 472,600 | — | — | — | — | — |
| 2021-04-30 | $196.29 | $197.80 | $195.53 | $195.88 | 433,200 | — | — | — | — | — |
| 2021-04-29 | $198.47 | $198.86 | $197.15 | $198.00 | 368,200 | — | — | — | — | — |
| 2021-04-28 | $198.53 | $199.48 | $197.27 | $197.47 | 372,800 | — | — | — | — | — |
| 2021-04-27 | $197.74 | $198.48 | $196.75 | $198.13 | 386,400 | — | — | — | — | — |
| 2021-04-26 | $199.49 | $199.97 | $197.14 | $197.63 | 528,700 | — | — | — | — | — |
| 2021-04-23 | $196.20 | $200.37 | $196.20 | $199.42 | 603,400 | — | — | — | — | — |
| 2021-04-22 | $193.51 | $197.00 | $192.85 | $195.60 | 535,800 | — | — | — | — | — |
| 2021-04-21 | $191.48 | $194.33 | $191.48 | $193.42 | 529,400 | — | — | — | — | — |
| 2021-04-20 | $191.27 | $192.81 | $189.45 | $191.43 | 638,400 | — | — | — | — | — |
| 2021-04-19 | $191.46 | $192.63 | $190.91 | $191.94 | 365,400 | — | — | — | — | — |
| 2021-04-16 | $191.02 | $192.89 | $191.02 | $191.98 | 527,700 | — | — | — | — | — |
| 2021-04-15 | $189.57 | $191.21 | $189.07 | $190.60 | 332,600 | — | — | — | — | — |
| 2021-04-14 | $189.37 | $191.51 | $188.16 | $188.61 | 471,800 | — | — | — | — | — |
| 2021-04-13 | $187.99 | $189.95 | $187.61 | $189.07 | 623,000 | — | — | — | — | — |
| 2021-04-12 | $187.74 | $190.28 | $187.03 | $188.45 | 658,800 | — | — | — | — | — |
| 2021-04-09 | $186.76 | $188.24 | $185.95 | $188.19 | 979,900 | — | — | — | — | — |
| 2021-04-08 | $187.44 | $189.17 | $186.39 | $186.60 | 678,300 | — | — | — | — | — |
| 2021-04-07 | $189.55 | $191.35 | $185.27 | $187.10 | 2,214,200 | — | — | — | — | — |
| 2021-04-06 | $189.18 | $190.31 | $188.16 | $189.28 | 1,014,000 | — | — | — | — | — |
| 2021-04-05 | $188.11 | $191.64 | $187.92 | $189.89 | 581,500 | — | — | — | — | — |
| 2021-04-01 | $184.10 | $188.11 | $183.48 | $187.27 | 740,400 | — | — | — | — | — |
| 2021-03-31 | $181.30 | $183.37 | $181.30 | $182.55 | 750,800 | — | — | — | — | — |
| 2021-03-30 | $181.81 | $182.35 | $181.44 | $181.73 | 833,600 | — | — | — | — | — |
| 2021-03-29 | $184.95 | $185.99 | $181.15 | $181.69 | 663,500 | — | — | — | — | — |
| 2021-03-26 | $183.44 | $185.93 | $182.36 | $185.84 | 1,135,700 | — | — | — | — | — |
| 2021-03-25 | $181.55 | $182.54 | $179.59 | $181.80 | 885,800 | — | — | — | — | — |
| 2021-03-24 | $182.34 | $184.48 | $180.79 | $181.10 | 691,400 | — | — | — | — | — |
| 2021-03-23 | $182.75 | $183.57 | $180.73 | $181.62 | 477,700 | — | — | — | — | — |
| 2021-03-22 | $183.08 | $184.32 | $182.62 | $183.04 | 410,600 | — | — | — | — | — |
| 2021-03-19 | $182.53 | $184.23 | $181.72 | $182.85 | 772,500 | — | — | — | — | — |
| 2021-03-18 | $183.44 | $186.42 | $182.61 | $183.10 | 631,800 | — | — | — | — | — |
| 2021-03-17 | $187.35 | $187.64 | $182.76 | $184.50 | 510,800 | — | — | — | — | — |
| 2021-03-16 | $185.73 | $187.72 | $184.43 | $187.41 | 395,200 | — | — | — | — | — |
| 2021-03-15 | $185.76 | $186.64 | $185.00 | $185.72 | 418,700 | — | — | — | — | — |
| 2021-03-12 | $186.11 | $186.94 | $185.47 | $186.82 | 417,600 | — | — | — | — | — |
| 2021-03-11 | $185.30 | $188.00 | $184.98 | $186.23 | 388,500 | — | — | — | — | — |
| 2021-03-10 | $183.59 | $186.00 | $183.59 | $184.03 | 402,700 | — | — | — | — | — |
| 2021-03-09 | $187.51 | $188.99 | $183.14 | $183.61 | 700,700 | — | — | — | — | — |
| 2021-03-08 | $185.68 | $189.73 | $185.16 | $186.60 | 546,200 | — | — | — | — | — |
| 2021-03-05 | $180.37 | $184.19 | $175.18 | $183.47 | 441,400 | — | — | — | — | — |
| 2021-03-04 | $182.06 | $182.64 | $176.25 | $177.77 | 580,600 | — | — | — | — | — |
| 2021-03-03 | $182.40 | $185.04 | $180.58 | $182.63 | 399,000 | — | — | — | — | — |
| 2021-03-02 | $183.36 | $184.34 | $180.56 | $183.27 | 555,400 | — | — | — | — | — |
| 2021-03-01 | $181.12 | $184.60 | $181.12 | $184.19 | 572,300 | — | — | — | — | — |
| 2021-02-26 | $179.03 | $181.92 | $177.59 | $179.04 | 528,700 | — | — | — | — | — |
| 2021-02-25 | $183.08 | $184.75 | $176.86 | $177.86 | 529,600 | — | — | — | — | — |
| 2021-02-24 | $182.05 | $184.78 | $181.39 | $183.16 | 778,800 | — | — | — | — | — |
| 2021-02-23 | $183.91 | $185.01 | $180.25 | $182.92 | 392,000 | — | — | — | — | — |
| 2021-02-22 | $181.35 | $185.34 | $180.70 | $184.48 | 416,600 | — | — | — | — | — |
| 2021-02-19 | $182.03 | $185.09 | $180.78 | $183.95 | 480,100 | — | — | — | — | — |
| 2021-02-18 | $176.37 | $182.21 | $176.07 | $180.79 | 358,700 | — | — | — | — | — |
| 2021-02-17 | $177.88 | $180.40 | $176.78 | $178.24 | 376,400 | — | — | — | — | — |
| 2021-02-16 | $182.37 | $183.55 | $176.37 | $178.77 | 871,800 | — | — | — | — | — |
| 2021-02-12 | $180.94 | $183.86 | $180.81 | $182.93 | 983,400 | — | — | — | — | — |
| 2021-02-11 | $180.83 | $182.63 | $178.34 | $181.53 | 798,300 | — | — | — | — | — |
| 2021-02-10 | $183.44 | $183.60 | $178.91 | $180.64 | 598,400 | — | — | — | — | — |
| 2021-02-09 | $183.61 | $191.66 | $181.78 | $183.72 | 925,300 | — | — | — | — | — |
| 2021-02-08 | $165.88 | $168.81 | $165.01 | $168.11 | 726,000 | — | — | — | — | — |
| 2021-02-05 | $164.03 | $165.49 | $162.57 | $164.50 | 513,700 | — | — | — | — | — |
| 2021-02-04 | $158.88 | $163.10 | $158.88 | $163.07 | 390,600 | — | — | — | — | — |
| 2021-02-03 | $155.66 | $160.59 | $155.32 | $159.45 | 404,500 | — | — | — | — | — |
| 2021-02-02 | $155.19 | $156.92 | $154.24 | $155.55 | 493,100 | — | — | — | — | — |
| 2021-02-01 | $153.75 | $155.42 | $152.15 | $154.01 | 347,600 | — | — | — | — | — |
| 2021-01-29 | $156.28 | $156.28 | $151.19 | $151.91 | 586,600 | — | — | — | — | — |
| 2021-01-28 | $153.67 | $158.21 | $153.00 | $157.19 | 454,800 | — | — | — | — | — |
| 2021-01-27 | $154.16 | $155.33 | $149.74 | $151.58 | 549,000 | — | — | — | — | — |
| 2021-01-26 | $160.31 | $160.31 | $156.13 | $157.09 | 237,400 | — | — | — | — | — |
| 2021-01-25 | $159.00 | $160.87 | $155.12 | $159.52 | 341,900 | — | — | — | — | — |
| 2021-01-22 | $160.36 | $161.08 | $159.03 | $160.41 | 495,200 | — | — | — | — | — |
| 2021-01-21 | $161.02 | $161.99 | $158.38 | $161.36 | 339,500 | — | — | — | — | — |
| 2021-01-20 | $160.40 | $162.03 | $158.48 | $161.58 | 431,800 | — | — | — | — | — |
| 2021-01-19 | $161.47 | $162.24 | $159.40 | $159.44 | 303,400 | — | — | — | — | — |
| 2021-01-15 | $161.26 | $162.55 | $159.81 | $160.41 | 362,200 | — | — | — | — | — |
| 2021-01-14 | $165.85 | $165.92 | $162.53 | $162.88 | 226,300 | — | — | — | — | — |
| 2021-01-13 | $168.87 | $168.87 | $163.92 | $165.23 | 470,100 | — | — | — | — | — |
| 2021-01-12 | $167.35 | $169.77 | $167.35 | $168.58 | 583,400 | — | — | — | — | — |
| 2021-01-11 | $166.34 | $167.90 | $165.90 | $167.18 | 316,600 | — | — | — | — | — |
| 2021-01-08 | $166.21 | $169.30 | $166.21 | $169.10 | 379,600 | — | — | — | — | — |
| 2021-01-07 | $165.22 | $166.82 | $164.35 | $166.20 | 400,400 | — | — | — | — | — |
| 2021-01-06 | $160.90 | $166.42 | $160.90 | $163.79 | 566,300 | — | — | — | — | — |
| 2021-01-05 | $158.20 | $160.48 | $157.26 | $159.71 | 298,200 | — | — | — | — | — |
| 2021-01-04 | $159.89 | $160.66 | $155.32 | $158.07 | 439,800 | — | — | — | — | — |
| 2020-12-31 | $158.54 | $160.43 | $157.80 | $160.19 | 282,900 | — | — | — | — | — |
| 2020-12-30 | $158.63 | $159.78 | $158.38 | $158.55 | 202,400 | — | — | — | — | — |
| 2020-12-29 | $160.59 | $160.59 | $157.85 | $158.38 | 171,600 | — | — | — | — | — |
| 2020-12-28 | $160.00 | $160.77 | $158.93 | $159.21 | 206,500 | — | — | — | — | — |
| 2020-12-24 | $158.00 | $159.36 | $157.41 | $158.63 | 150,900 | — | — | — | — | — |
| 2020-12-23 | $156.46 | $159.09 | $156.46 | $157.04 | 308,000 | — | — | — | — | — |
| 2020-12-22 | $155.84 | $157.43 | $154.61 | $156.43 | 243,200 | — | — | — | — | — |
| 2020-12-21 | $155.99 | $157.10 | $152.68 | $156.50 | 367,100 | — | — | — | — | — |
| 2020-12-18 | $157.20 | $158.37 | $154.70 | $157.94 | 966,700 | — | — | — | — | — |
| 2020-12-17 | $158.70 | $159.15 | $156.66 | $157.05 | 351,300 | — | — | — | — | — |
| 2020-12-16 | $158.10 | $158.51 | $156.04 | $157.31 | 307,500 | — | — | — | — | — |
| 2020-12-15 | $155.62 | $157.93 | $154.77 | $157.81 | 295,500 | — | — | — | — | — |
| 2020-12-14 | $155.48 | $156.79 | $154.52 | $154.59 | 319,500 | — | — | — | — | — |
| 2020-12-11 | $154.88 | $156.87 | $153.26 | $154.77 | 330,900 | — | — | — | — | — |
| 2020-12-10 | $153.47 | $156.32 | $151.76 | $156.01 | 362,400 | — | — | — | — | — |
| 2020-12-09 | $154.25 | $156.35 | $153.93 | $154.58 | 373,100 | — | — | — | — | — |
| 2020-12-08 | $154.90 | $156.54 | $153.14 | $153.62 | 295,000 | — | — | — | — | — |
| 2020-12-07 | $154.12 | $156.55 | $153.62 | $155.54 | 357,100 | — | — | — | — | — |
| 2020-12-04 | $153.20 | $156.70 | $153.09 | $154.92 | 290,300 | — | — | — | — | — |
| 2020-12-03 | $153.26 | $155.27 | $152.35 | $152.70 | 306,900 | — | — | — | — | — |
| 2020-12-02 | $153.70 | $154.68 | $152.91 | $154.10 | 255,100 | — | — | — | — | — |
| 2020-12-01 | $152.97 | $155.60 | $152.60 | $153.95 | 430,200 | — | — | — | — | — |
| 2020-11-30 | $152.26 | $153.72 | $150.37 | $152.00 | 557,000 | — | — | — | — | — |
| 2020-11-27 | $154.25 | $154.59 | $152.41 | $152.55 | 153,800 | — | — | — | — | — |
| 2020-11-25 | $154.35 | $154.72 | $153.26 | $153.87 | 200,800 | — | — | — | — | — |
| 2020-11-24 | $154.35 | $156.29 | $153.43 | $154.68 | 482,900 | — | — | — | — | — |
| 2020-11-23 | $153.00 | $154.03 | $151.93 | $152.61 | 250,000 | — | — | — | — | — |
| 2020-11-20 | $153.30 | $153.57 | $151.65 | $152.56 | 351,000 | — | — | — | — | — |
| 2020-11-19 | $153.18 | $154.16 | $151.19 | $152.27 | 359,900 | — | — | — | — | — |
| 2020-11-18 | $158.80 | $159.26 | $154.02 | $154.02 | 365,600 | — | — | — | — | — |
| 2020-11-17 | $158.07 | $159.21 | $157.45 | $158.71 | 452,500 | — | — | — | — | — |
| 2020-11-16 | $160.10 | $160.88 | $157.78 | $159.02 | 419,300 | — | — | — | — | — |
| 2020-11-13 | $154.43 | $159.00 | $154.43 | $157.98 | 440,100 | — | — | — | — | — |
| 2020-11-12 | $155.66 | $156.11 | $151.96 | $153.00 | 264,500 | — | — | — | — | — |
| 2020-11-11 | $157.14 | $158.64 | $155.94 | $156.80 | 320,500 | — | — | — | — | — |
| 2020-11-10 | $156.36 | $159.94 | $154.41 | $157.44 | 638,800 | — | — | — | — | — |
| 2020-11-09 | $156.69 | $162.94 | $155.65 | $155.85 | 967,000 | — | — | — | — | — |
| 2020-11-06 | $145.40 | $149.00 | $144.37 | $147.98 | 497,300 | — | — | — | — | — |
| 2020-11-05 | $144.15 | $146.47 | $143.72 | $146.25 | 558,800 | — | — | — | — | — |
| 2020-11-04 | $141.60 | $144.87 | $139.20 | $142.26 | 767,500 | — | — | — | — | — |
| 2020-11-03 | $137.69 | $143.44 | $137.49 | $140.80 | 1,162,800 | — | — | — | — | — |
| 2020-11-02 | $121.44 | $125.89 | $121.26 | $125.02 | 591,100 | — | — | — | — | — |
| 2020-10-30 | $117.68 | $120.35 | $117.13 | $120.10 | 580,900 | — | — | — | — | — |
| 2020-10-29 | $116.68 | $119.31 | $115.86 | $118.28 | 265,300 | — | — | — | — | — |
| 2020-10-28 | $119.30 | $120.23 | $116.56 | $117.45 | 517,600 | — | — | — | — | — |
| 2020-10-27 | $123.90 | $124.64 | $121.77 | $121.94 | 277,500 | — | — | — | — | — |
| 2020-10-26 | $126.50 | $126.50 | $122.00 | $124.03 | 346,700 | — | — | — | — | — |
| 2020-10-23 | $128.72 | $128.77 | $126.67 | $128.13 | 203,300 | — | — | — | — | — |
| 2020-10-22 | $127.47 | $128.30 | $125.36 | $127.52 | 216,000 | — | — | — | — | — |
| 2020-10-21 | $125.36 | $128.72 | $125.36 | $127.88 | 371,100 | — | — | — | — | — |
| 2020-10-20 | $125.18 | $126.87 | $124.33 | $125.44 | 400,300 | — | — | — | — | — |
| 2020-10-19 | $130.74 | $131.52 | $123.63 | $124.34 | 499,800 | — | — | — | — | — |
| 2020-10-16 | $130.27 | $131.71 | $129.12 | $130.07 | 465,800 | — | — | — | — | — |
| 2020-10-15 | $123.22 | $130.37 | $123.22 | $129.59 | 741,400 | — | — | — | — | — |
| 2020-10-14 | $128.00 | $129.88 | $124.59 | $124.77 | 558,200 | — | — | — | — | — |
| 2020-10-13 | $125.99 | $128.82 | $125.52 | $128.00 | 1,005,200 | — | — | — | — | — |
| 2020-10-12 | $127.20 | $127.89 | $125.06 | $126.81 | 406,800 | — | — | — | — | — |
| 2020-10-09 | $128.12 | $128.57 | $126.00 | $126.40 | 653,700 | — | — | — | — | — |
| 2020-10-08 | $126.97 | $128.60 | $126.45 | $126.83 | 553,000 | — | — | — | — | — |
| 2020-10-07 | $124.50 | $126.00 | $123.86 | $125.62 | 482,000 | — | — | — | — | — |
| 2020-10-06 | $126.43 | $127.97 | $123.66 | $124.21 | 396,600 | — | — | — | — | — |
| 2020-10-05 | $126.74 | $126.95 | $125.33 | $125.98 | 300,800 | — | — | — | — | — |
| 2020-10-02 | $123.82 | $126.44 | $123.26 | $125.34 | 295,600 | — | — | — | — | — |
| 2020-10-01 | $125.84 | $127.28 | $124.63 | $125.72 | 302,900 | — | — | — | — | — |
| 2020-09-30 | $125.92 | $127.22 | $124.59 | $124.95 | 366,500 | — | — | — | — | — |
| 2020-09-29 | $126.39 | $127.92 | $125.11 | $125.23 | 291,400 | — | — | — | — | — |
| 2020-09-28 | $127.52 | $127.96 | $126.33 | $126.53 | 325,200 | — | — | — | — | — |
| 2020-09-25 | $122.51 | $125.74 | $121.16 | $125.65 | 350,100 | — | — | — | — | — |
| 2020-09-24 | $123.42 | $124.59 | $121.80 | $123.06 | 358,600 | — | — | — | — | — |
| 2020-09-23 | $126.74 | $128.18 | $123.90 | $124.00 | 344,800 | — | — | — | — | — |
| 2020-09-22 | $126.30 | $127.14 | $123.72 | $126.71 | 407,300 | — | — | — | — | — |
| 2020-09-21 | $128.83 | $129.56 | $125.13 | $126.41 | 367,900 | — | — | — | — | — |
| 2020-09-18 | $132.24 | $133.47 | $129.90 | $131.13 | 544,000 | — | — | — | — | — |
| 2020-09-17 | $131.95 | $133.99 | $130.56 | $132.32 | 323,400 | — | — | — | — | — |
| 2020-09-16 | $135.00 | $136.09 | $132.28 | $132.97 | 399,000 | — | — | — | — | — |
| 2020-09-15 | $132.98 | $134.58 | $132.48 | $134.19 | 307,000 | — | — | — | — | — |
| 2020-09-14 | $127.84 | $132.65 | $127.84 | $132.56 | 473,300 | — | — | — | — | — |
| 2020-09-11 | $128.27 | $128.27 | $125.57 | $126.64 | 257,800 | — | — | — | — | — |
| 2020-09-10 | $131.45 | $132.56 | $127.80 | $127.92 | 328,200 | — | — | — | — | — |
| 2020-09-09 | $129.59 | $132.70 | $128.52 | $131.28 | 357,400 | — | — | — | — | — |
| 2020-09-08 | $129.06 | $129.98 | $127.72 | $128.60 | 322,700 | — | — | — | — | — |
| 2020-09-04 | $132.30 | $132.88 | $128.94 | $131.18 | 429,900 | — | — | — | — | — |
| 2020-09-03 | $133.50 | $133.93 | $130.50 | $131.58 | 494,100 | — | — | — | — | — |
| 2020-09-02 | $130.45 | $134.33 | $130.12 | $134.00 | 248,100 | — | — | — | — | — |
| 2020-09-01 | $129.36 | $130.31 | $128.66 | $130.06 | 264,700 | — | — | — | — | — |
| 2020-08-31 | $131.48 | $131.48 | $129.50 | $129.82 | 278,400 | — | — | — | — | — |
| 2020-08-28 | $130.80 | $131.54 | $129.61 | $131.48 | 300,100 | — | — | — | — | — |
| 2020-08-27 | $131.68 | $132.79 | $129.80 | $130.72 | 194,400 | — | — | — | — | — |
| 2020-08-26 | $132.10 | $132.10 | $129.96 | $131.51 | 251,600 | — | — | — | — | — |
| 2020-08-25 | $132.50 | $134.26 | $130.50 | $132.06 | 365,700 | — | — | — | — | — |
| 2020-08-24 | $129.01 | $132.40 | $128.73 | $131.65 | 473,600 | — | — | — | — | — |
| 2020-08-21 | $127.64 | $128.30 | $126.65 | $128.14 | 275,600 | — | — | — | — | — |
| 2020-08-20 | $127.51 | $128.94 | $127.07 | $127.76 | 298,900 | — | — | — | — | — |
| 2020-08-19 | $128.08 | $128.22 | $126.62 | $127.62 | 310,900 | — | — | — | — | — |
| 2020-08-18 | $128.09 | $128.41 | $127.18 | $127.64 | 251,200 | — | — | — | — | — |
| 2020-08-17 | $129.73 | $129.95 | $127.81 | $128.02 | 352,100 | — | — | — | — | — |
| 2020-08-14 | $130.21 | $131.01 | $128.94 | $129.49 | 157,500 | — | — | — | — | — |
| 2020-08-13 | $130.30 | $132.66 | $130.30 | $131.13 | 203,000 | — | — | — | — | — |
| 2020-08-12 | $132.19 | $132.63 | $130.46 | $130.79 | 462,500 | — | — | — | — | — |
| 2020-08-11 | $133.10 | $134.40 | $131.24 | $131.58 | 398,900 | — | — | — | — | — |
| 2020-08-10 | $131.45 | $132.72 | $131.04 | $132.63 | 331,700 | — | — | — | — | — |
| 2020-08-07 | $129.50 | $131.60 | $128.74 | $131.54 | 455,000 | — | — | — | — | — |
| 2020-08-06 | $129.40 | $131.66 | $128.82 | $130.66 | 374,200 | — | — | — | — | — |
| 2020-08-05 | $127.79 | $131.24 | $127.59 | $129.39 | 492,000 | — | — | — | — | — |
| 2020-08-04 | $130.88 | $132.48 | $125.21 | $126.30 | 1,155,500 | — | — | — | — | — |
| 2020-08-03 | $125.77 | $126.74 | $123.87 | $125.66 | 897,900 | — | — | — | — | — |
| 2020-07-31 | $125.51 | $126.19 | $123.79 | $124.64 | 578,200 | — | — | — | — | — |
| 2020-07-30 | $125.11 | $125.78 | $123.23 | $125.60 | 258,400 | — | — | — | — | — |
| 2020-07-29 | $124.24 | $127.02 | $124.23 | $126.74 | 236,900 | — | — | — | — | — |
| 2020-07-28 | $124.75 | $125.74 | $123.65 | $123.85 | 294,600 | — | — | — | — | — |
| 2020-07-27 | $124.60 | $125.99 | $123.45 | $125.37 | 317,800 | — | — | — | — | — |
| 2020-07-24 | $125.77 | $126.06 | $123.79 | $124.69 | 378,700 | — | — | — | — | — |
| 2020-07-23 | $124.20 | $127.36 | $124.20 | $125.87 | 578,700 | — | — | — | — | — |
| 2020-07-22 | $123.00 | $124.77 | $123.00 | $124.67 | 194,200 | — | — | — | — | — |
| 2020-07-21 | $124.63 | $125.70 | $122.99 | $123.38 | 245,200 | — | — | — | — | — |
| 2020-07-20 | $122.64 | $123.68 | $121.79 | $123.37 | 386,600 | — | — | — | — | — |
| 2020-07-17 | $125.02 | $125.02 | $122.55 | $123.09 | 472,200 | — | — | — | — | — |
| 2020-07-16 | $126.13 | $126.68 | $123.94 | $124.51 | 345,400 | — | — | — | — | — |
| 2020-07-15 | $122.16 | $126.86 | $122.14 | $126.74 | 498,700 | — | — | — | — | — |
| 2020-07-14 | $119.12 | $120.06 | $117.38 | $119.89 | 601,300 | — | — | — | — | — |
| 2020-07-13 | $120.18 | $122.01 | $119.16 | $119.51 | 477,000 | — | — | — | — | — |
| 2020-07-10 | $117.73 | $119.10 | $117.09 | $118.94 | 315,400 | — | — | — | — | — |
| 2020-07-09 | $120.77 | $121.55 | $116.51 | $118.16 | 369,200 | — | — | — | — | — |
| 2020-07-08 | $121.35 | $122.93 | $120.51 | $121.84 | 438,800 | — | — | — | — | — |
| 2020-07-07 | $121.59 | $122.97 | $120.92 | $121.01 | 816,000 | — | — | — | — | — |
| 2020-07-06 | $122.39 | $123.43 | $121.71 | $122.53 | 565,400 | — | — | — | — | — |
| 2020-07-02 | $121.69 | $122.82 | $119.74 | $120.33 | 328,000 | — | — | — | — | — |
| 2020-07-01 | $121.12 | $122.50 | $119.57 | $120.03 | 362,500 | — | — | — | — | — |
| 2020-06-30 | $118.64 | $122.02 | $118.08 | $121.33 | 474,500 | — | — | — | — | — |
| 2020-06-29 | $118.45 | $120.58 | $117.19 | $119.26 | 403,600 | — | — | — | — | — |
| 2020-06-26 | $118.35 | $118.84 | $115.84 | $117.85 | 1,404,500 | — | — | — | — | — |
| 2020-06-25 | $115.59 | $119.43 | $115.47 | $119.19 | 668,100 | — | — | — | — | — |
| 2020-06-24 | $120.22 | $121.20 | $114.83 | $115.66 | 532,900 | — | — | — | — | — |
| 2020-06-23 | $123.94 | $123.94 | $121.47 | $122.14 | 434,000 | — | — | — | — | — |
| 2020-06-22 | $119.78 | $122.21 | $118.15 | $122.09 | 505,400 | — | — | — | — | — |
| 2020-06-19 | $125.27 | $125.27 | $119.13 | $120.03 | 751,800 | — | — | — | — | — |
| 2020-06-18 | $119.90 | $122.51 | $119.08 | $121.87 | 460,400 | — | — | — | — | — |
| 2020-06-17 | $123.50 | $123.50 | $120.53 | $121.16 | 533,500 | — | — | — | — | — |
| 2020-06-16 | $124.74 | $125.79 | $121.61 | $122.08 | 582,400 | — | — | — | — | — |
| 2020-06-15 | $115.66 | $120.93 | $114.36 | $120.68 | 801,000 | — | — | — | — | — |
| 2020-06-12 | $120.55 | $121.28 | $116.41 | $118.73 | 800,200 | — | — | — | — | — |
| 2020-06-11 | $123.40 | $123.42 | $116.50 | $116.80 | 686,300 | — | — | — | — | — |
| 2020-06-10 | $130.64 | $130.79 | $126.58 | $127.03 | 724,800 | — | — | — | — | — |
| 2020-06-09 | $136.36 | $136.36 | $130.82 | $131.24 | 439,800 | — | — | — | — | — |
| 2020-06-08 | $136.51 | $138.72 | $135.41 | $137.69 | 628,700 | — | — | — | — | — |
| 2020-06-05 | $134.21 | $137.01 | $132.96 | $135.00 | 459,800 | — | — | — | — | — |
| 2020-06-04 | $131.39 | $132.60 | $129.28 | $130.58 | 442,000 | — | — | — | — | — |
| 2020-06-03 | $128.18 | $132.92 | $127.73 | $132.09 | 578,400 | — | — | — | — | — |
| 2020-06-02 | $123.63 | $126.77 | $122.30 | $126.75 | 469,000 | — | — | — | — | — |
| 2020-06-01 | $120.57 | $123.10 | $120.39 | $122.24 | 545,500 | — | — | — | — | — |
| 2020-05-29 | $121.09 | $123.02 | $119.45 | $121.70 | 506,300 | — | — | — | — | — |
| 2020-05-28 | $123.88 | $124.21 | $121.59 | $121.75 | 344,600 | — | — | — | — | — |
| 2020-05-27 | $122.77 | $123.72 | $120.34 | $122.88 | 357,400 | — | — | — | — | — |
| 2020-05-26 | $119.87 | $124.79 | $119.87 | $121.10 | 437,200 | — | — | — | — | — |
| 2020-05-22 | $116.98 | $118.36 | $114.43 | $117.61 | 440,800 | — | — | — | — | — |
| 2020-05-21 | $118.21 | $120.67 | $116.08 | $116.27 | 349,400 | — | — | — | — | — |
| 2020-05-20 | $117.27 | $119.27 | $116.79 | $118.21 | 403,800 | — | — | — | — | — |
| 2020-05-19 | $118.24 | $119.44 | $115.27 | $115.40 | 587,500 | — | — | — | — | — |
| 2020-05-18 | $114.55 | $119.57 | $114.55 | $118.80 | 490,200 | — | — | — | — | — |
| 2020-05-15 | $109.29 | $111.89 | $108.50 | $111.53 | 359,800 | — | — | — | — | — |
| 2020-05-14 | $108.31 | $111.26 | $106.60 | $110.64 | 500,000 | — | — | — | — | — |
| 2020-05-13 | $115.11 | $115.11 | $106.57 | $109.92 | 864,900 | — | — | — | — | — |
| 2020-05-12 | $119.13 | $119.31 | $116.10 | $116.11 | 651,400 | — | — | — | — | — |
| 2020-05-11 | $122.10 | $122.10 | $117.94 | $118.98 | 653,900 | — | — | — | — | — |
| 2020-05-08 | $125.81 | $126.48 | $120.23 | $122.58 | 795,800 | — | — | — | — | — |
| 2020-05-07 | $120.85 | $129.72 | $120.56 | $123.81 | 1,004,300 | — | — | — | — | — |
| 2020-05-06 | $116.54 | $117.02 | $113.57 | $115.02 | 656,100 | — | — | — | — | — |
| 2020-05-05 | $117.99 | $119.32 | $115.71 | $115.99 | 464,100 | — | — | — | — | — |
| 2020-05-04 | $113.91 | $116.42 | $112.11 | $116.30 | 442,600 | — | — | — | — | — |
| 2020-05-01 | $117.10 | $117.52 | $114.01 | $114.92 | 656,600 | — | — | — | — | — |
| 2020-04-30 | $119.21 | $120.13 | $117.90 | $118.81 | 663,900 | — | — | — | — | — |
| 2020-04-29 | $117.62 | $121.70 | $116.91 | $121.26 | 603,300 | — | — | — | — | — |
| 2020-04-28 | $116.07 | $117.97 | $112.99 | $114.75 | 623,100 | — | — | — | — | — |
| 2020-04-27 | $110.99 | $114.46 | $110.35 | $113.95 | 449,300 | — | — | — | — | — |
| 2020-04-24 | $108.14 | $110.88 | $107.29 | $109.76 | 827,900 | — | — | — | — | — |
| 2020-04-23 | $106.13 | $109.12 | $105.04 | $107.58 | 392,600 | — | — | — | — | — |
| 2020-04-22 | $104.05 | $105.77 | $102.19 | $105.26 | 355,600 | — | — | — | — | — |
| 2020-04-21 | $101.63 | $103.35 | $101.08 | $101.58 | 1,142,600 | — | — | — | — | — |
| 2020-04-20 | $104.77 | $106.24 | $103.25 | $104.17 | 404,800 | — | — | — | — | — |
| 2020-04-17 | $101.81 | $106.81 | $101.01 | $105.96 | 534,300 | — | — | — | — | — |
| 2020-04-16 | $103.14 | $103.17 | $97.56 | $99.11 | 451,700 | — | — | — | — | — |
| 2020-04-15 | $103.62 | $104.51 | $100.85 | $102.60 | 408,100 | — | — | — | — | — |
| 2020-04-14 | $108.03 | $108.70 | $105.68 | $105.97 | 595,800 | — | — | — | — | — |
| 2020-04-13 | $106.15 | $106.72 | $102.87 | $105.78 | 339,800 | — | — | — | — | — |
| 2020-04-09 | $105.87 | $108.40 | $104.80 | $106.89 | 643,400 | — | — | — | — | — |
| 2020-04-08 | $102.44 | $106.83 | $102.20 | $104.97 | 566,000 | — | — | — | — | — |
| 2020-04-07 | $104.00 | $105.43 | $100.77 | $101.16 | 958,300 | — | — | — | — | — |
| 2020-04-06 | $95.78 | $100.94 | $95.24 | $99.86 | 1,222,300 | — | — | — | — | — |
| 2020-04-03 | $93.79 | $94.29 | $88.81 | $91.82 | 806,300 | — | — | — | — | — |
| 2020-04-02 | $91.88 | $94.92 | $90.18 | $94.10 | 1,204,500 | — | — | — | — | — |
| 2020-04-01 | $95.52 | $96.21 | $92.49 | $93.29 | 781,100 | — | — | — | — | — |
| 2020-03-31 | $107.00 | $109.16 | $99.04 | $99.57 | 1,763,600 | — | — | — | — | — |
| 2020-03-30 | $104.79 | $109.35 | $102.14 | $107.81 | 1,255,900 | — | — | — | — | — |
| 2020-03-27 | $101.46 | $108.25 | $100.84 | $104.79 | 1,725,600 | — | — | — | — | — |
| 2020-03-26 | $90.68 | $105.60 | $88.82 | $105.12 | 2,848,100 | — | — | — | — | — |
| 2020-03-25 | $90.79 | $94.97 | $84.82 | $90.31 | 1,763,000 | — | — | — | — | — |
| 2020-03-24 | $88.88 | $93.03 | $87.63 | $91.66 | 821,500 | — | — | — | — | — |
| 2020-03-23 | $83.11 | $85.99 | $77.28 | $85.02 | 1,139,800 | — | — | — | — | — |
| 2020-03-20 | $94.38 | $94.38 | $82.38 | $83.24 | 1,417,100 | — | — | — | — | — |
| 2020-03-19 | $83.00 | $94.00 | $82.63 | $92.95 | 1,011,000 | — | — | — | — | — |
| 2020-03-18 | $84.12 | $90.24 | $76.91 | $83.38 | 1,332,800 | — | — | — | — | — |
| 2020-03-17 | $94.86 | $97.30 | $82.86 | $90.01 | 1,277,100 | — | — | — | — | — |
| 2020-03-16 | $91.23 | $103.55 | $90.95 | $92.75 | 1,447,300 | — | — | — | — | — |
| 2020-03-13 | $106.56 | $108.18 | $98.71 | $106.31 | 1,578,100 | — | — | — | — | — |
| 2020-03-12 | $99.06 | $103.50 | $96.27 | $102.34 | 2,323,700 | — | — | — | — | — |
| 2020-03-11 | $111.18 | $112.28 | $106.00 | $107.18 | 1,752,000 | — | — | — | — | — |
| 2020-03-10 | $110.40 | $114.19 | $107.41 | $114.11 | 1,808,300 | — | — | — | — | — |
| 2020-03-09 | $113.50 | $114.38 | $109.99 | $110.12 | 1,932,400 | — | — | — | — | — |
| 2020-03-06 | $122.09 | $123.27 | $117.30 | $120.16 | 1,125,900 | — | — | — | — | — |
| 2020-03-05 | $123.39 | $126.49 | $123.01 | $125.58 | 1,887,100 | — | — | — | — | — |
| 2020-03-04 | $127.28 | $127.61 | $124.06 | $126.02 | 2,047,800 | — | — | — | — | — |
| 2020-03-03 | $130.41 | $132.91 | $125.49 | $125.84 | 1,429,800 | — | — | — | — | — |
| 2020-03-02 | $130.23 | $131.63 | $126.12 | $129.80 | 2,231,200 | — | — | — | — | — |
| 2020-02-28 | $128.38 | $131.53 | $126.90 | $129.39 | 1,424,200 | — | — | — | — | — |
| 2020-02-27 | $136.08 | $138.17 | $131.11 | $131.29 | 979,400 | — | — | — | — | — |
| 2020-02-26 | $141.62 | $143.08 | $138.09 | $138.64 | 732,300 | — | — | — | — | — |
| 2020-02-25 | $149.50 | $150.49 | $140.62 | $141.10 | 731,200 | — | — | — | — | — |
| 2020-02-24 | $150.02 | $153.45 | $149.15 | $149.18 | 629,900 | — | — | — | — | — |
| 2020-02-21 | $154.20 | $155.57 | $153.26 | $155.46 | 466,600 | — | — | — | — | — |
| 2020-02-20 | $153.89 | $155.89 | $153.28 | $154.95 | 500,200 | — | — | — | — | — |
| 2020-02-19 | $153.20 | $154.89 | $152.96 | $153.70 | 411,600 | — | — | — | — | — |
| 2020-02-18 | $152.53 | $153.35 | $151.72 | $152.66 | 594,500 | — | — | — | — | — |
| 2020-02-14 | $151.41 | $152.55 | $151.28 | $152.41 | 475,700 | — | — | — | — | — |
| 2020-02-13 | $150.97 | $152.67 | $150.69 | $150.88 | 699,800 | — | — | — | — | — |
| 2020-02-12 | $153.33 | $154.07 | $151.50 | $151.55 | 1,430,400 | — | — | — | — | — |
| 2020-02-11 | $149.61 | $152.67 | $149.40 | $152.08 | 1,023,500 | — | — | — | — | — |
| 2020-02-10 | $152.31 | $152.71 | $148.25 | $149.17 | 1,715,300 | — | — | — | — | — |
| 2020-02-07 | $154.19 | $154.66 | $151.65 | $152.58 | 565,100 | — | — | — | — | — |
| 2020-02-06 | $155.06 | $156.27 | $153.71 | $154.29 | 794,700 | — | — | — | — | — |
| 2020-02-05 | $154.00 | $155.68 | $153.80 | $154.31 | 1,664,700 | — | — | — | — | — |
| 2020-02-04 | $155.52 | $159.64 | $153.55 | $154.00 | 2,092,700 | — | — | — | — | — |
| 2020-02-03 | $162.06 | $165.27 | $162.06 | $163.85 | 623,300 | — | — | — | — | — |
| 2020-01-31 | $162.86 | $162.86 | $159.72 | $160.78 | 386,400 | — | — | — | — | — |
| 2020-01-30 | $161.29 | $163.54 | $160.47 | $163.25 | 250,500 | — | — | — | — | — |
| 2020-01-29 | $162.22 | $163.61 | $161.56 | $162.14 | 240,500 | — | — | — | — | — |
| 2020-01-28 | $161.04 | $162.24 | $160.29 | $161.55 | 404,900 | — | — | — | — | — |
| 2020-01-27 | $157.85 | $160.53 | $156.01 | $159.63 | 310,500 | — | — | — | — | — |
| 2020-01-24 | $162.23 | $162.72 | $160.21 | $160.57 | 217,400 | — | — | — | — | — |
| 2020-01-23 | $161.02 | $161.58 | $159.74 | $161.27 | 186,000 | — | — | — | — | — |
| 2020-01-22 | $162.10 | $162.99 | $160.77 | $160.93 | 474,700 | — | — | — | — | — |
| 2020-01-21 | $160.25 | $162.76 | $160.25 | $161.23 | 413,200 | — | — | — | — | — |
| 2020-01-17 | $161.21 | $162.54 | $160.69 | $161.17 | 369,200 | — | — | — | — | — |
| 2020-01-16 | $159.71 | $160.92 | $159.22 | $160.92 | 631,800 | — | — | — | — | — |
| 2020-01-15 | $159.88 | $161.14 | $158.71 | $158.85 | 438,200 | — | — | — | — | — |
| 2020-01-14 | $160.81 | $162.08 | $158.73 | $158.87 | 257,700 | — | — | — | — | — |
| 2020-01-13 | $159.48 | $161.27 | $157.60 | $160.93 | 330,500 | — | — | — | — | — |
| 2020-01-10 | $161.15 | $161.76 | $158.90 | $159.39 | 335,700 | — | — | — | — | — |
| 2020-01-09 | $159.56 | $161.24 | $158.80 | $161.16 | 382,000 | — | — | — | — | — |
| 2020-01-08 | $156.61 | $159.13 | $156.30 | $158.65 | 556,100 | — | — | — | — | — |
| 2020-01-07 | $158.28 | $158.91 | $156.46 | $156.58 | 477,200 | — | — | — | — | — |
| 2020-01-06 | $155.33 | $158.89 | $155.24 | $158.86 | 473,000 | — | — | — | — | — |
| 2020-01-03 | $153.70 | $156.50 | $153.24 | $155.98 | 447,900 | — | — | — | — | — |
| 2020-01-02 | $154.48 | $156.04 | $154.48 | $156.04 | 769,100 | — | — | — | — | — |
| 2019-12-31 | $152.50 | $154.69 | $152.50 | $154.10 | 563,900 | — | — | — | — | — |
| 2019-12-30 | $153.81 | $153.99 | $152.01 | $152.77 | 337,300 | — | — | — | — | — |
| 2019-12-27 | $154.50 | $154.61 | $153.39 | $153.82 | 369,700 | — | — | — | — | — |
| 2019-12-26 | $153.67 | $154.58 | $153.21 | $154.03 | 216,400 | — | — | — | — | — |
| 2019-12-24 | $154.08 | $154.20 | $152.84 | $153.60 | 205,600 | — | — | — | — | — |
| 2019-12-23 | $154.08 | $154.31 | $152.90 | $153.47 | 822,700 | — | — | — | — | — |
| 2019-12-20 | $155.02 | $155.99 | $152.85 | $153.05 | 1,335,500 | — | — | — | — | — |
| 2019-12-19 | $152.15 | $154.46 | $151.88 | $154.23 | 571,600 | — | — | — | — | — |
| 2019-12-18 | $154.11 | $154.20 | $151.70 | $152.00 | 1,355,500 | — | — | — | — | — |
| 2019-12-17 | $156.01 | $156.70 | $153.24 | $153.49 | 805,200 | — | — | — | — | — |
| 2019-12-16 | $158.35 | $159.14 | $157.53 | $157.94 | 345,700 | — | — | — | — | — |
| 2019-12-13 | $156.92 | $158.78 | $156.44 | $157.67 | 344,900 | — | — | — | — | — |
| 2019-12-12 | $156.93 | $159.51 | $156.55 | $157.41 | 456,300 | — | — | — | — | — |
| 2019-12-11 | $157.15 | $157.15 | $155.22 | $156.98 | 461,800 | — | — | — | — | — |
| 2019-12-10 | $157.76 | $158.43 | $156.57 | $156.69 | 263,400 | — | — | — | — | — |
| 2019-12-09 | $159.73 | $160.10 | $157.49 | $157.56 | 312,800 | — | — | — | — | — |
| 2019-12-06 | $159.50 | $160.07 | $159.12 | $159.68 | 283,000 | — | — | — | — | — |
| 2019-12-05 | $158.09 | $159.00 | $157.79 | $158.47 | 355,900 | — | — | — | — | — |
| 2019-12-04 | $157.66 | $159.95 | $157.65 | $157.73 | 325,000 | — | — | — | — | — |
| 2019-12-03 | $155.48 | $157.80 | $155.43 | $157.65 | 445,500 | — | — | — | — | — |
| 2019-12-02 | $160.14 | $160.60 | $157.51 | $157.62 | 436,100 | — | — | — | — | — |
| 2019-11-29 | $160.65 | $161.21 | $159.68 | $160.46 | 153,300 | — | — | — | — | — |
| 2019-11-27 | $162.12 | $162.61 | $160.10 | $160.69 | 274,500 | — | — | — | — | — |
| 2019-11-26 | $161.00 | $162.73 | $159.73 | $162.20 | 447,100 | — | — | — | — | — |
| 2019-11-25 | $157.80 | $160.18 | $157.10 | $160.14 | 662,900 | — | — | — | — | — |
| 2019-11-22 | $158.32 | $158.57 | $156.85 | $157.00 | 435,400 | — | — | — | — | — |
| 2019-11-21 | $157.73 | $158.38 | $155.81 | $158.06 | 578,600 | — | — | — | — | — |
| 2019-11-20 | $159.17 | $160.30 | $157.36 | $157.95 | 786,400 | — | — | — | — | — |
| 2019-11-19 | $160.68 | $161.44 | $159.70 | $160.25 | 395,300 | — | — | — | — | — |
| 2019-11-18 | $159.60 | $160.72 | $159.27 | $159.95 | 314,500 | — | — | — | — | — |
| 2019-11-15 | $159.31 | $160.20 | $158.00 | $159.94 | 250,800 | — | — | — | — | — |
| 2019-11-14 | $160.06 | $160.06 | $156.47 | $158.56 | 495,900 | — | — | — | — | — |
| 2019-11-13 | $160.05 | $161.02 | $159.73 | $160.52 | 318,400 | — | — | — | — | — |
| 2019-11-12 | $160.56 | $161.62 | $160.13 | $160.62 | 555,500 | — | — | — | — | — |
| 2019-11-11 | $159.09 | $160.60 | $158.93 | $160.53 | 682,400 | — | — | — | — | — |
| 2019-11-08 | $159.69 | $160.79 | $159.55 | $160.36 | 340,100 | — | — | — | — | — |
| 2019-11-07 | $158.82 | $160.46 | $158.82 | $160.00 | 392,700 | — | — | — | — | — |
| 2019-11-06 | $157.33 | $159.37 | $156.07 | $158.42 | 534,200 | — | — | — | — | — |
| 2019-11-05 | $157.68 | $158.27 | $156.69 | $157.73 | 470,600 | — | — | — | — | — |
| 2019-11-04 | $156.93 | $158.30 | $156.24 | $157.92 | 581,100 | — | — | — | — | — |
| 2019-11-01 | $153.75 | $156.33 | $153.52 | $156.09 | 609,300 | — | — | — | — | — |
| 2019-10-31 | $149.08 | $154.52 | $146.67 | $154.08 | 632,800 | — | — | — | — | — |
| 2019-10-30 | $145.86 | $146.77 | $145.01 | $146.67 | 470,600 | — | — | — | — | — |
| 2019-10-29 | $145.85 | $146.77 | $144.66 | $145.11 | 465,900 | — | — | — | — | — |
| 2019-10-28 | $146.95 | $148.00 | $145.38 | $146.10 | 260,000 | — | — | — | — | — |
| 2019-10-25 | $144.21 | $146.75 | $144.08 | $146.04 | 744,600 | — | — | — | — | — |
| 2019-10-24 | $143.47 | $144.68 | $143.00 | $144.43 | 1,302,600 | — | — | — | — | — |
| 2019-10-23 | $142.80 | $143.72 | $141.98 | $142.84 | 524,600 | — | — | — | — | — |
| 2019-10-22 | $145.15 | $146.71 | $142.95 | $142.98 | 496,500 | — | — | — | — | — |
| 2019-10-21 | $145.43 | $145.68 | $144.54 | $145.07 | 805,600 | — | — | — | — | — |
| 2019-10-18 | $144.70 | $145.05 | $143.13 | $144.51 | 394,300 | — | — | — | — | — |
| 2019-10-17 | $146.00 | $146.00 | $143.78 | $144.77 | 383,100 | — | — | — | — | — |
| 2019-10-16 | $145.89 | $146.12 | $144.59 | $145.68 | 456,300 | — | — | — | — | — |
| 2019-10-15 | $143.97 | $145.89 | $143.82 | $145.75 | 317,800 | — | — | — | — | — |
| 2019-10-14 | $144.71 | $145.01 | $143.48 | $143.97 | 454,000 | — | — | — | — | — |
| 2019-10-11 | $144.99 | $146.32 | $144.46 | $145.15 | 272,800 | — | — | — | — | — |
| 2019-10-10 | $141.97 | $143.58 | $141.97 | $143.11 | 248,600 | — | — | — | — | — |
| 2019-10-09 | $141.68 | $142.39 | $141.19 | $141.83 | 215,600 | — | — | — | — | — |
| 2019-10-08 | $141.54 | $142.57 | $140.35 | $140.59 | 408,700 | — | — | — | — | — |
| 2019-10-07 | $142.33 | $143.74 | $141.80 | $142.57 | 378,800 | — | — | — | — | — |
| 2019-10-04 | $141.16 | $143.53 | $141.16 | $143.25 | 253,600 | — | — | — | — | — |
| 2019-10-03 | $138.84 | $140.74 | $136.70 | $140.63 | 471,700 | — | — | — | — | — |
| 2019-10-02 | $139.75 | $139.97 | $137.97 | $138.77 | 610,900 | — | — | — | — | — |
| 2019-10-01 | $143.22 | $144.44 | $140.71 | $140.86 | 600,000 | — | — | — | — | — |
| 2019-09-30 | $142.72 | $143.30 | $141.63 | $142.99 | 800,800 | — | — | — | — | — |
| 2019-09-27 | $144.46 | $144.46 | $140.57 | $142.10 | 819,300 | — | — | — | — | — |
| 2019-09-26 | $143.93 | $144.50 | $141.80 | $143.89 | 578,900 | — | — | — | — | — |
| 2019-09-25 | $143.00 | $143.88 | $141.42 | $143.49 | 734,800 | — | — | — | — | — |
| 2019-09-24 | $143.43 | $143.49 | $141.88 | $143.28 | 854,000 | — | — | — | — | — |
| 2019-09-23 | $142.83 | $143.46 | $142.07 | $142.64 | 1,110,400 | — | — | — | — | — |
| 2019-09-20 | $141.01 | $143.76 | $140.41 | $143.64 | 1,419,100 | — | — | — | — | — |
| 2019-09-19 | $139.07 | $140.23 | $138.67 | $140.13 | 386,200 | — | — | — | — | — |
| 2019-09-18 | $139.96 | $139.96 | $137.96 | $139.17 | 521,700 | — | — | — | — | — |
| 2019-09-17 | $138.93 | $139.42 | $137.35 | $139.33 | 412,600 | — | — | — | — | — |
| 2019-09-16 | $136.41 | $139.39 | $136.04 | $138.67 | 649,000 | — | — | — | — | — |
| 2019-09-13 | $137.49 | $138.44 | $136.69 | $137.10 | 404,300 | — | — | — | — | — |
| 2019-09-12 | $137.97 | $139.24 | $137.32 | $137.33 | 438,600 | — | — | — | — | — |
| 2019-09-11 | $134.06 | $136.81 | $132.91 | $136.77 | 299,300 | — | — | — | — | — |
| 2019-09-10 | $136.13 | $136.57 | $133.79 | $134.64 | 493,700 | — | — | — | — | — |
| 2019-09-09 | $138.22 | $138.23 | $136.22 | $136.92 | 601,600 | — | — | — | — | — |
| 2019-09-06 | $137.15 | $138.07 | $136.59 | $137.19 | 241,600 | — | — | — | — | — |
| 2019-09-05 | $136.48 | $137.71 | $135.96 | $136.80 | 291,200 | — | — | — | — | — |
| 2019-09-04 | $133.93 | $135.02 | $133.19 | $134.98 | 254,800 | — | — | — | — | — |
| 2019-09-03 | $132.73 | $133.73 | $131.58 | $132.46 | 320,800 | — | — | — | — | — |
| 2019-08-30 | $133.08 | $134.18 | $132.65 | $133.67 | 426,500 | — | — | — | — | — |
| 2019-08-29 | $132.09 | $132.95 | $131.55 | $131.98 | 396,300 | — | — | — | — | — |
| 2019-08-28 | $129.56 | $131.17 | $128.88 | $130.72 | 247,200 | — | — | — | — | — |
| 2019-08-27 | $130.42 | $131.37 | $129.50 | $130.53 | 379,300 | — | — | — | — | — |
| 2019-08-26 | $130.44 | $130.74 | $128.36 | $129.23 | 374,600 | — | — | — | — | — |
| 2019-08-23 | $132.09 | $132.89 | $129.01 | $129.43 | 479,100 | — | — | — | — | — |
| 2019-08-22 | $133.42 | $133.42 | $130.83 | $132.58 | 374,700 | — | — | — | — | — |
| 2019-08-21 | $132.96 | $133.96 | $132.20 | $132.66 | 298,800 | — | — | — | — | — |
| 2019-08-20 | $131.37 | $132.63 | $130.53 | $132.07 | 583,300 | — | — | — | — | — |
| 2019-08-19 | $131.01 | $131.70 | $129.92 | $131.21 | 454,500 | — | — | — | — | — |
| 2019-08-16 | $127.74 | $129.69 | $124.77 | $129.29 | 426,300 | — | — | — | — | — |
| 2019-08-15 | $127.49 | $128.06 | $124.77 | $126.49 | 410,300 | — | — | — | — | — |
| 2019-08-14 | $127.35 | $129.52 | $126.84 | $127.00 | 514,300 | — | — | — | — | — |
| 2019-08-13 | $127.80 | $131.35 | $127.69 | $128.56 | 809,200 | — | — | — | — | — |
| 2019-08-12 | $129.70 | $129.80 | $127.60 | $128.51 | 327,300 | — | — | — | — | — |
| 2019-08-09 | $131.89 | $133.11 | $129.92 | $130.58 | 328,800 | — | — | — | — | — |
| 2019-08-08 | $130.56 | $133.49 | $130.29 | $132.47 | 542,800 | — | — | — | — | — |
| 2019-08-07 | $127.56 | $130.38 | $125.86 | $129.34 | 606,100 | — | — | — | — | — |
| 2019-08-06 | $128.88 | $129.63 | $125.85 | $128.44 | 1,038,100 | — | — | — | — | — |
| 2019-08-05 | $133.00 | $133.30 | $127.58 | $128.02 | 903,000 | — | — | — | — | — |
| 2019-08-02 | $136.91 | $136.98 | $134.50 | $135.11 | 570,300 | — | — | — | — | — |
| 2019-08-01 | $140.00 | $140.34 | $135.65 | $137.41 | 790,800 | — | — | — | — | — |
| 2019-07-31 | $138.50 | $144.19 | $138.48 | $139.33 | 1,282,000 | — | — | — | — | — |
| 2019-07-30 | $148.37 | $149.19 | $136.16 | $138.26 | 2,994,200 | — | — | — | — | — |
| 2019-07-29 | $171.25 | $171.78 | $169.62 | $170.73 | 432,500 | — | — | — | — | — |
| 2019-07-26 | $168.97 | $171.44 | $168.45 | $171.04 | 332,300 | — | — | — | — | — |
| 2019-07-25 | $168.54 | $168.88 | $167.54 | $168.14 | 284,800 | — | — | — | — | — |
| 2019-07-24 | $169.15 | $169.66 | $167.53 | $168.98 | 218,600 | — | — | — | — | — |
| 2019-07-23 | $169.00 | $169.44 | $167.51 | $169.35 | 288,900 | — | — | — | — | — |
| 2019-07-22 | $166.20 | $168.50 | $166.20 | $167.72 | 349,300 | — | — | — | — | — |
| 2019-07-19 | $169.88 | $169.92 | $165.71 | $165.79 | 301,300 | — | — | — | — | — |
| 2019-07-18 | $167.99 | $169.02 | $167.39 | $168.55 | 351,300 | — | — | — | — | — |
| 2019-07-17 | $169.48 | $170.65 | $168.25 | $168.42 | 229,200 | — | — | — | — | — |
| 2019-07-16 | $171.04 | $171.12 | $168.87 | $169.02 | 274,200 | — | — | — | — | — |
| 2019-07-15 | $170.47 | $171.36 | $169.46 | $170.87 | 242,200 | — | — | — | — | — |
| 2019-07-12 | $170.14 | $170.50 | $168.85 | $170.24 | 167,100 | — | — | — | — | — |
| 2019-07-11 | $168.88 | $169.91 | $168.18 | $169.50 | 223,900 | — | — | — | — | — |
| 2019-07-10 | $168.31 | $169.06 | $168.10 | $168.36 | 214,100 | — | — | — | — | — |
| 2019-07-09 | $166.28 | $168.03 | $165.96 | $167.58 | 321,400 | — | — | — | — | — |
| 2019-07-08 | $168.60 | $168.60 | $166.86 | $167.14 | 349,900 | — | — | — | — | — |
| 2019-07-05 | $167.09 | $168.97 | $165.87 | $168.97 | 227,100 | — | — | — | — | — |
| 2019-07-03 | $165.75 | $168.03 | $164.66 | $167.84 | 281,800 | — | — | — | — | — |
| 2019-07-02 | $163.22 | $165.14 | $163.01 | $165.07 | 291,000 | — | — | — | — | — |
| 2019-07-01 | $162.79 | $163.66 | $161.54 | $163.65 | 269,400 | — | — | — | — | — |
| 2019-06-28 | $159.44 | $161.17 | $159.10 | $160.94 | 727,500 | — | — | — | — | — |
| 2019-06-27 | $158.93 | $159.78 | $157.24 | $158.97 | 377,600 | — | — | — | — | — |
| 2019-06-26 | $161.38 | $161.72 | $158.11 | $158.14 | 394,800 | — | — | — | — | — |
| 2019-06-25 | $161.94 | $162.79 | $160.37 | $160.99 | 338,600 | — | — | — | — | — |
| 2019-06-24 | $161.63 | $162.66 | $160.87 | $161.84 | 251,200 | — | — | — | — | — |
| 2019-06-21 | $160.19 | $161.58 | $158.63 | $161.47 | 791,600 | — | — | — | — | — |
| 2019-06-20 | $161.42 | $162.40 | $160.22 | $160.42 | 288,400 | — | — | — | — | — |
| 2019-06-19 | $159.35 | $160.77 | $158.37 | $160.39 | 221,700 | — | — | — | — | — |
| 2019-06-18 | $160.01 | $161.00 | $159.19 | $159.43 | 349,500 | — | — | — | — | — |
| 2019-06-17 | $159.05 | $160.05 | $158.64 | $159.03 | 170,800 | — | — | — | — | — |
| 2019-06-14 | $158.72 | $159.29 | $157.42 | $158.58 | 240,900 | — | — | — | — | — |
| 2019-06-13 | $158.00 | $158.92 | $157.23 | $158.60 | 169,600 | — | — | — | — | — |
| 2019-06-12 | $157.64 | $158.16 | $156.97 | $157.28 | 185,000 | — | — | — | — | — |
| 2019-06-11 | $159.47 | $159.49 | $155.90 | $157.11 | 319,000 | — | — | — | — | — |
| 2019-06-10 | $158.27 | $159.68 | $156.86 | $159.02 | 412,000 | — | — | — | — | — |
| 2019-06-07 | $155.48 | $158.12 | $155.39 | $157.48 | 308,100 | — | — | — | — | — |
| 2019-06-06 | $154.70 | $154.84 | $153.43 | $154.21 | 331,100 | — | — | — | — | — |
| 2019-06-05 | $152.11 | $154.54 | $151.75 | $154.47 | 234,600 | — | — | — | — | — |
| 2019-06-04 | $150.78 | $151.54 | $149.22 | $151.34 | 427,000 | — | — | — | — | — |
| 2019-06-03 | $151.15 | $151.56 | $148.72 | $149.85 | 412,300 | — | — | — | — | — |
| 2019-05-31 | $151.16 | $152.88 | $150.61 | $151.30 | 306,800 | — | — | — | — | — |
| 2019-05-30 | $152.07 | $152.91 | $151.78 | $152.62 | 249,500 | — | — | — | — | — |
| 2019-05-29 | $151.59 | $151.99 | $150.11 | $151.56 | 265,700 | — | — | — | — | — |
| 2019-05-28 | $154.59 | $155.41 | $152.43 | $152.44 | 447,700 | — | — | — | — | — |
| 2019-05-24 | $153.83 | $154.89 | $153.43 | $154.02 | 176,600 | — | — | — | — | — |
| 2019-05-23 | $154.18 | $154.40 | $151.58 | $152.72 | 276,400 | — | — | — | — | — |
| 2019-05-22 | $153.78 | $155.48 | $153.14 | $155.01 | 196,700 | — | — | — | — | — |
| 2019-05-21 | $153.78 | $154.50 | $153.03 | $154.06 | 202,300 | — | — | — | — | — |
| 2019-05-20 | $152.50 | $154.55 | $152.10 | $152.45 | 410,400 | — | — | — | — | — |
| 2019-05-17 | $153.32 | $155.10 | $153.29 | $153.52 | 264,500 | — | — | — | — | — |
| 2019-05-16 | $153.09 | $156.59 | $152.90 | $154.97 | 315,200 | — | — | — | — | — |
| 2019-05-15 | $150.63 | $153.86 | $150.59 | $152.57 | 546,400 | — | — | — | — | — |
| 2019-05-14 | $150.75 | $152.91 | $150.25 | $151.44 | 408,800 | — | — | — | — | — |
| 2019-05-13 | $150.50 | $150.80 | $148.17 | $150.00 | 564,700 | — | — | — | — | — |
| 2019-05-10 | $152.40 | $153.88 | $150.65 | $153.86 | 695,200 | — | — | — | — | — |
| 2019-05-09 | $151.78 | $153.97 | $151.72 | $152.97 | 502,000 | — | — | — | — | — |
| 2019-05-08 | $154.43 | $155.20 | $152.47 | $153.70 | 671,200 | — | — | — | — | — |
| 2019-05-07 | $158.57 | $158.57 | $153.01 | $155.19 | 1,192,700 | — | — | — | — | — |
| 2019-05-06 | $158.12 | $161.85 | $157.91 | $161.49 | 854,800 | — | — | — | — | — |
| 2019-05-03 | $159.14 | $160.81 | $158.51 | $159.98 | 273,500 | — | — | — | — | — |
| 2019-05-02 | $156.23 | $158.82 | $156.21 | $157.96 | 322,300 | — | — | — | — | — |
| 2019-05-01 | $159.48 | $159.87 | $156.47 | $156.48 | 325,900 | — | — | — | — | — |
| 2019-04-30 | $157.98 | $159.11 | $157.21 | $158.97 | 375,200 | — | — | — | — | — |
| 2019-04-29 | $158.66 | $158.85 | $157.00 | $157.76 | 414,500 | — | — | — | — | — |
| 2019-04-26 | $158.48 | $158.88 | $157.48 | $158.88 | 335,600 | — | — | — | — | — |
| 2019-04-25 | $159.32 | $159.73 | $157.18 | $158.04 | 301,900 | — | — | — | — | — |
| 2019-04-24 | $160.02 | $161.00 | $159.43 | $159.49 | 288,800 | — | — | — | — | — |
| 2019-04-23 | $158.28 | $160.34 | $157.54 | $159.48 | 329,700 | — | — | — | — | — |
| 2019-04-22 | $156.61 | $158.33 | $155.97 | $158.10 | 218,500 | — | — | — | — | — |
| 2019-04-18 | $156.57 | $157.29 | $153.81 | $157.20 | 359,600 | — | — | — | — | — |
| 2019-04-17 | $159.59 | $159.89 | $156.36 | $156.57 | 339,500 | — | — | — | — | — |
| 2019-04-16 | $160.11 | $161.24 | $158.46 | $158.76 | 288,900 | — | — | — | — | — |
| 2019-04-15 | $159.41 | $160.45 | $158.95 | $159.93 | 286,100 | — | — | — | — | — |
| 2019-04-12 | $158.54 | $159.63 | $157.75 | $159.38 | 247,800 | — | — | — | — | — |
| 2019-04-11 | $157.52 | $158.52 | $156.32 | $158.44 | 268,900 | — | — | — | — | — |
| 2019-04-10 | $156.63 | $158.33 | $156.63 | $157.28 | 335,000 | — | — | — | — | — |
| 2019-04-09 | $155.90 | $157.34 | $155.90 | $156.60 | 247,600 | — | — | — | — | — |
| 2019-04-08 | $155.01 | $156.58 | $154.22 | $156.56 | 360,100 | — | — | — | — | — |
| 2019-04-05 | $153.81 | $155.90 | $153.46 | $155.09 | 242,000 | — | — | — | — | — |
| 2019-04-04 | $153.24 | $154.73 | $152.30 | $153.56 | 286,800 | — | — | — | — | — |
| 2019-04-03 | $153.97 | $154.30 | $152.74 | $153.24 | 562,200 | — | — | — | — | — |
| 2019-04-02 | $154.50 | $154.92 | $152.77 | $153.10 | 397,700 | — | — | — | — | — |
| 2019-04-01 | $153.09 | $155.02 | $152.43 | $154.98 | 401,800 | — | — | — | — | — |
| 2019-03-29 | $150.53 | $151.83 | $150.27 | $151.68 | 566,800 | — | — | — | — | — |
| 2019-03-28 | $149.23 | $150.13 | $148.13 | $150.04 | 516,500 | — | — | — | — | — |
| 2019-03-27 | $147.91 | $148.71 | $146.06 | $148.49 | 314,400 | — | — | — | — | — |
| 2019-03-26 | $146.79 | $148.16 | $144.70 | $148.04 | 348,300 | — | — | — | — | — |
| 2019-03-25 | $145.74 | $147.05 | $144.29 | $146.10 | 402,200 | — | — | — | — | — |
| 2019-03-22 | $147.94 | $148.78 | $145.53 | $145.91 | 332,600 | — | — | — | — | — |
| 2019-03-21 | $146.06 | $149.01 | $145.75 | $148.39 | 294,300 | — | — | — | — | — |
| 2019-03-20 | $147.03 | $147.57 | $144.91 | $146.45 | 287,100 | — | — | — | — | — |
| 2019-03-19 | $147.49 | $148.50 | $146.29 | $147.11 | 298,000 | — | — | — | — | — |
| 2019-03-18 | $145.64 | $147.57 | $145.00 | $147.21 | 523,900 | — | — | — | — | — |
| 2019-03-15 | $144.00 | $145.76 | $143.73 | $145.04 | 636,700 | — | — | — | — | — |
| 2019-03-14 | $145.05 | $145.18 | $143.44 | $144.13 | 429,300 | — | — | — | — | — |
| 2019-03-13 | $144.70 | $145.69 | $143.33 | $144.93 | 407,300 | — | — | — | — | — |
| 2019-03-12 | $144.67 | $145.48 | $144.01 | $144.25 | 346,600 | — | — | — | — | — |
| 2019-03-11 | $142.07 | $144.25 | $141.72 | $144.16 | 632,700 | — | — | — | — | — |
| 2019-03-08 | $140.65 | $141.32 | $139.50 | $141.25 | 361,800 | — | — | — | — | — |
| 2019-03-07 | $142.04 | $142.81 | $140.59 | $141.69 | 500,400 | — | — | — | — | — |
| 2019-03-06 | $143.38 | $143.69 | $142.25 | $142.72 | 273,100 | — | — | — | — | — |
| 2019-03-05 | $144.09 | $144.71 | $142.97 | $143.50 | 293,400 | — | — | — | — | — |
| 2019-03-04 | $145.40 | $145.84 | $142.07 | $143.88 | 378,400 | — | — | — | — | — |
| 2019-03-01 | $143.23 | $145.08 | $142.46 | $144.94 | 450,300 | — | — | — | — | — |
| 2019-02-28 | $143.57 | $143.62 | $142.21 | $142.30 | 430,100 | — | — | — | — | — |
| 2019-02-27 | $142.40 | $144.00 | $142.28 | $143.86 | 378,500 | — | — | — | — | — |
| 2019-02-26 | $141.99 | $143.35 | $141.76 | $143.12 | 338,700 | — | — | — | — | — |
| 2019-02-25 | $142.92 | $143.75 | $142.00 | $142.33 | 371,200 | — | — | — | — | — |
| 2019-02-22 | $142.04 | $142.87 | $141.70 | $142.30 | 366,100 | — | — | — | — | — |
| 2019-02-21 | $141.29 | $142.73 | $140.18 | $141.80 | 512,400 | — | — | — | — | — |
| 2019-02-20 | $142.21 | $142.23 | $140.56 | $141.10 | 382,100 | — | — | — | — | — |
| 2019-02-19 | $142.65 | $142.65 | $141.10 | $141.63 | 471,300 | — | — | — | — | — |
| 2019-02-15 | $143.46 | $144.02 | $141.91 | $143.35 | 391,400 | — | — | — | — | — |
| 2019-02-14 | $141.15 | $142.92 | $140.70 | $142.56 | 350,200 | — | — | — | — | — |
| 2019-02-13 | $142.00 | $142.72 | $141.11 | $141.49 | 483,200 | — | — | — | — | — |
| 2019-02-12 | $141.27 | $141.78 | $139.78 | $141.39 | 508,400 | — | — | — | — | — |
| 2019-02-11 | $138.86 | $141.46 | $138.73 | $140.63 | 720,800 | — | — | — | — | — |
| 2019-02-08 | $138.08 | $139.22 | $137.52 | $138.74 | 634,500 | — | — | — | — | — |
| 2019-02-07 | $141.32 | $141.47 | $137.86 | $139.15 | 967,600 | — | — | — | — | — |
| 2019-02-06 | $139.00 | $143.44 | $137.00 | $143.01 | 2,048,200 | — | — | — | — | — |
| 2019-02-05 | $129.12 | $141.49 | $127.07 | $141.00 | 3,795,700 | — | — | — | — | — |
| 2019-02-04 | $138.70 | $143.25 | $137.99 | $143.25 | 1,640,100 | — | — | — | — | — |
| 2019-02-01 | $136.05 | $139.01 | $136.05 | $138.34 | 727,700 | — | — | — | — | — |
| 2019-01-31 | $133.86 | $135.97 | $133.39 | $135.89 | 833,500 | — | — | — | — | — |
| 2019-01-30 | $132.46 | $134.19 | $131.71 | $133.91 | 438,800 | — | — | — | — | — |
| 2019-01-29 | $132.14 | $132.36 | $130.18 | $131.97 | 392,700 | — | — | — | — | — |
| 2019-01-28 | $131.20 | $132.39 | $130.51 | $132.18 | 584,000 | — | — | — | — | — |
| 2019-01-25 | $131.41 | $132.35 | $131.06 | $131.87 | 367,500 | — | — | — | — | — |
| 2019-01-24 | $129.89 | $131.07 | $129.66 | $130.37 | 319,100 | — | — | — | — | — |
| 2019-01-23 | $131.01 | $131.91 | $129.22 | $130.01 | 430,100 | — | — | — | — | — |
| 2019-01-22 | $129.25 | $130.43 | $128.20 | $129.88 | 563,900 | — | — | — | — | — |
| 2019-01-18 | $129.98 | $130.30 | $128.29 | $129.74 | 751,500 | — | — | — | — | — |
| 2019-01-17 | $128.73 | $130.12 | $128.37 | $129.11 | 342,700 | — | — | — | — | — |
| 2019-01-16 | $129.06 | $129.73 | $128.40 | $129.10 | 558,600 | — | — | — | — | — |
| 2019-01-15 | $127.29 | $129.81 | $126.87 | $129.00 | 375,300 | — | — | — | — | — |
| 2019-01-14 | $127.86 | $129.31 | $127.21 | $127.30 | 358,100 | — | — | — | — | — |
| 2019-01-11 | $127.89 | $129.32 | $126.88 | $129.11 | 462,500 | — | — | — | — | — |
| 2019-01-10 | $126.26 | $128.38 | $126.21 | $128.24 | 487,000 | — | — | — | — | — |
| 2019-01-09 | $128.43 | $128.79 | $125.83 | $126.95 | 788,800 | — | — | — | — | — |
| 2019-01-08 | $127.06 | $128.90 | $127.05 | $128.46 | 558,500 | — | — | — | — | — |
| 2019-01-07 | $125.99 | $127.71 | $125.04 | $126.34 | 991,900 | — | — | — | — | — |
| 2019-01-04 | $125.04 | $128.08 | $124.37 | $126.36 | 665,000 | — | — | — | — | — |
| 2019-01-03 | $124.40 | $125.04 | $122.50 | $123.19 | 776,500 | — | — | — | — | — |
| 2019-01-02 | $125.90 | $126.94 | $124.87 | $125.85 | 561,000 | — | — | — | — | — |
| 2018-12-31 | $126.49 | $128.12 | $125.54 | $127.84 | 654,900 | — | — | — | — | — |
| 2018-12-28 | $125.78 | $127.15 | $124.50 | $125.71 | 810,400 | — | — | — | — | — |
| 2018-12-27 | $126.26 | $127.21 | $120.89 | $125.55 | 1,199,600 | — | — | — | — | — |
| 2018-12-26 | $123.62 | $128.40 | $122.38 | $128.40 | 612,900 | — | — | — | — | — |
| 2018-12-24 | $125.64 | $126.78 | $123.00 | $123.06 | 342,700 | — | — | — | — | — |
| 2018-12-21 | $128.19 | $129.96 | $126.22 | $126.46 | 1,245,500 | — | — | — | — | — |
| 2018-12-20 | $130.20 | $130.89 | $126.75 | $129.11 | 1,332,100 | — | — | — | — | — |
| 2018-12-19 | $133.24 | $136.03 | $129.47 | $130.71 | 1,764,800 | — | — | — | — | — |
| 2018-12-18 | $134.56 | $134.92 | $132.21 | $132.60 | 617,000 | — | — | — | — | — |
| 2018-12-17 | $138.40 | $138.86 | $132.71 | $133.34 | 838,600 | — | — | — | — | — |
| 2018-12-14 | $143.00 | $143.34 | $138.44 | $139.13 | 687,500 | — | — | — | — | — |
| 2018-12-13 | $145.64 | $145.64 | $142.99 | $144.29 | 378,000 | — | — | — | — | — |
| 2018-12-12 | $144.93 | $146.37 | $144.40 | $144.78 | 312,700 | — | — | — | — | — |
| 2018-12-11 | $145.00 | $145.42 | $142.51 | $143.78 | 402,800 | — | — | — | — | — |
| 2018-12-10 | $143.79 | $144.78 | $141.57 | $143.25 | 788,000 | — | — | — | — | — |
| 2018-12-07 | $147.90 | $149.07 | $143.02 | $143.90 | 680,700 | — | — | — | — | — |
| 2018-12-06 | $147.18 | $149.37 | $145.88 | $147.90 | 707,500 | — | — | — | — | — |
| 2018-12-04 | $152.71 | $154.27 | $149.72 | $149.93 | 671,800 | — | — | — | — | — |
| 2018-12-03 | $155.37 | $155.45 | $150.72 | $153.77 | 752,400 | — | — | — | — | — |
| 2018-11-30 | $153.15 | $155.07 | $152.63 | $153.19 | 773,400 | — | — | — | — | — |
| 2018-11-29 | $153.41 | $155.95 | $151.93 | $153.15 | 721,200 | — | — | — | — | — |
| 2018-11-28 | $149.03 | $153.72 | $148.72 | $153.72 | 814,200 | — | — | — | — | — |
| 2018-11-27 | $146.72 | $148.08 | $146.03 | $147.90 | 371,400 | — | — | — | — | — |
| 2018-11-26 | $147.56 | $148.36 | $146.21 | $147.08 | 478,400 | — | — | — | — | — |
| 2018-11-23 | $144.89 | $147.51 | $144.31 | $146.13 | 218,800 | — | — | — | — | — |
| 2018-11-21 | $145.22 | $148.02 | $144.84 | $146.01 | 463,600 | — | — | — | — | — |
| 2018-11-20 | $143.34 | $146.05 | $142.40 | $144.01 | 575,000 | — | — | — | — | — |
| 2018-11-19 | $147.20 | $147.54 | $144.21 | $145.34 | 489,300 | — | — | — | — | — |
| 2018-11-16 | $144.57 | $147.89 | $143.99 | $147.15 | 656,700 | — | — | — | — | — |
| 2018-11-15 | $142.52 | $145.71 | $141.27 | $145.61 | 420,500 | — | — | — | — | — |
| 2018-11-14 | $146.75 | $147.38 | $141.41 | $142.85 | 409,100 | — | — | — | — | — |
| 2018-11-13 | $145.90 | $147.03 | $144.14 | $145.46 | 594,400 | — | — | — | — | — |
| 2018-11-12 | $147.09 | $148.43 | $145.35 | $145.52 | 536,500 | — | — | — | — | — |
| 2018-11-09 | $146.45 | $148.05 | $145.93 | $147.64 | 596,000 | — | — | — | — | — |
| 2018-11-08 | $144.79 | $146.91 | $144.29 | $146.78 | 408,600 | — | — | — | — | — |
| 2018-11-07 | $143.08 | $146.50 | $143.08 | $145.57 | 443,200 | — | — | — | — | — |
| 2018-11-06 | $140.87 | $142.26 | $140.44 | $142.21 | 480,400 | — | — | — | — | — |
| 2018-11-05 | $142.31 | $143.43 | $139.09 | $140.85 | 477,900 | — | — | — | — | — |
| 2018-11-02 | $140.56 | $144.16 | $140.41 | $142.03 | 1,281,500 | — | — | — | — | — |
| 2018-11-01 | $144.58 | $149.44 | $139.98 | $141.88 | 2,187,700 | — | — | — | — | — |
| 2018-10-31 | $144.28 | $149.88 | $144.28 | $147.52 | 1,608,700 | — | — | — | — | — |
| 2018-10-30 | $141.19 | $143.76 | $140.43 | $142.23 | 1,830,600 | — | — | — | — | — |
| 2018-10-29 | $144.40 | $147.34 | $139.08 | $140.86 | 952,500 | — | — | — | — | — |
| 2018-10-26 | $141.94 | $144.88 | $140.47 | $142.64 | 504,700 | — | — | — | — | — |
| 2018-10-25 | $142.96 | $145.21 | $142.96 | $144.34 | 631,300 | — | — | — | — | — |
| 2018-10-24 | $146.12 | $147.70 | $141.70 | $141.92 | 668,900 | — | — | — | — | — |
| 2018-10-23 | $146.02 | $146.92 | $143.89 | $146.38 | 1,137,300 | — | — | — | — | — |
| 2018-10-22 | $146.62 | $148.45 | $145.29 | $147.84 | 592,400 | — | — | — | — | — |
| 2018-10-19 | $145.62 | $149.31 | $145.32 | $146.24 | 669,100 | — | — | — | — | — |
| 2018-10-18 | $149.15 | $149.51 | $143.91 | $145.05 | 976,700 | — | — | — | — | — |
| 2018-10-17 | $150.79 | $151.75 | $148.73 | $149.31 | 784,100 | — | — | — | — | — |
| 2018-10-16 | $148.76 | $151.92 | $148.49 | $151.14 | 863,300 | — | — | — | — | — |
| 2018-10-15 | $147.99 | $148.36 | $146.74 | $147.05 | 628,100 | — | — | — | — | — |
| 2018-10-12 | $147.87 | $149.26 | $145.50 | $148.79 | 964,300 | — | — | — | — | — |
| 2018-10-11 | $146.34 | $148.54 | $144.38 | $145.05 | 719,400 | — | — | — | — | — |
| 2018-10-10 | $151.98 | $152.49 | $146.46 | $146.67 | 1,024,800 | — | — | — | — | — |
| 2018-10-09 | $153.18 | $154.11 | $151.72 | $152.54 | 597,300 | — | — | — | — | — |
| 2018-10-08 | $154.33 | $154.62 | $151.03 | $153.21 | 779,600 | — | — | — | — | — |
| 2018-10-05 | $155.75 | $156.87 | $153.80 | $154.74 | 793,900 | — | — | — | — | — |
| 2018-10-04 | $157.90 | $158.54 | $155.37 | $156.20 | 426,200 | — | — | — | — | — |
| 2018-10-03 | $159.17 | $159.78 | $158.18 | $158.64 | 393,000 | — | — | — | — | — |
| 2018-10-02 | $157.71 | $160.14 | $157.63 | $158.41 | 503,400 | — | — | — | — | — |
| 2018-10-01 | $159.51 | $160.29 | $157.74 | $158.27 | 391,000 | — | — | — | — | — |
| 2018-09-28 | $159.78 | $160.60 | $157.13 | $158.50 | 856,800 | — | — | — | — | — |
| 2018-09-27 | $158.95 | $159.59 | $157.45 | $159.31 | 461,900 | — | — | — | — | — |
| 2018-09-26 | $160.09 | $160.96 | $158.73 | $158.95 | 664,600 | — | — | — | — | — |
| 2018-09-25 | $157.74 | $161.21 | $157.60 | $160.00 | 737,900 | — | — | — | — | — |
| 2018-09-24 | $158.02 | $158.41 | $156.03 | $157.01 | 443,600 | — | — | — | — | — |
| 2018-09-21 | $157.27 | $159.92 | $156.10 | $158.45 | 1,049,800 | — | — | — | — | — |
| 2018-09-20 | $154.95 | $157.18 | $153.98 | $156.91 | 402,600 | — | — | — | — | — |
| 2018-09-19 | $153.49 | $154.14 | $151.46 | $154.05 | 677,600 | — | — | — | — | — |
| 2018-09-18 | $153.74 | $154.22 | $152.84 | $153.19 | 806,600 | — | — | — | — | — |
| 2018-09-17 | $155.98 | $156.21 | $153.38 | $153.44 | 554,000 | — | — | — | — | — |
| 2018-09-14 | $158.38 | $158.38 | $155.90 | $156.22 | 750,200 | — | — | — | — | — |
| 2018-09-13 | $156.74 | $158.10 | $156.28 | $157.94 | 483,100 | — | — | — | — | — |
| 2018-09-12 | $154.91 | $159.17 | $154.06 | $156.27 | 944,200 | — | — | — | — | — |
| 2018-09-11 | $153.08 | $155.53 | $152.28 | $155.03 | 533,500 | — | — | — | — | — |
| 2018-09-10 | $152.89 | $153.16 | $151.30 | $152.70 | 480,500 | — | — | — | — | — |
| 2018-09-07 | $153.21 | $154.06 | $152.08 | $152.39 | 313,600 | — | — | — | — | — |
| 2018-09-06 | $153.68 | $154.20 | $152.03 | $153.60 | 383,600 | — | — | — | — | — |
| 2018-09-05 | $152.08 | $153.98 | $150.74 | $153.49 | 584,900 | — | — | — | — | — |
| 2018-09-04 | $149.76 | $152.76 | $148.71 | $152.32 | 593,000 | — | — | — | — | — |
| 2018-08-31 | $147.70 | $149.97 | $147.70 | $149.76 | 394,800 | — | — | — | — | — |
| 2018-08-30 | $148.43 | $148.43 | $146.75 | $147.62 | 281,700 | — | — | — | — | — |
| 2018-08-29 | $148.45 | $149.62 | $148.17 | $148.64 | 354,300 | — | — | — | — | — |
| 2018-08-28 | $147.48 | $148.59 | $147.26 | $148.22 | 385,900 | — | — | — | — | — |
| 2018-08-27 | $145.91 | $147.46 | $145.08 | $147.38 | 326,500 | — | — | — | — | — |
| 2018-08-24 | $145.59 | $145.98 | $144.68 | $145.37 | 272,500 | — | — | — | — | — |
| 2018-08-23 | $145.35 | $145.99 | $144.39 | $145.26 | 278,800 | — | — | — | — | — |
| 2018-08-22 | $144.02 | $145.34 | $143.70 | $145.15 | 261,500 | — | — | — | — | — |
| 2018-08-21 | $145.05 | $145.58 | $143.98 | $144.13 | 377,200 | — | — | — | — | — |
| 2018-08-20 | $143.50 | $145.35 | $142.75 | $144.92 | 574,400 | — | — | — | — | — |
| 2018-08-17 | $141.42 | $143.31 | $140.82 | $143.12 | 518,600 | — | — | — | — | — |
| 2018-08-16 | $140.44 | $141.49 | $139.79 | $141.35 | 236,900 | — | — | — | — | — |
| 2018-08-15 | $140.52 | $141.33 | $139.19 | $139.72 | 329,600 | — | — | — | — | — |
| 2018-08-14 | $139.70 | $141.33 | $139.25 | $140.93 | 366,300 | — | — | — | — | — |
| 2018-08-13 | $139.94 | $140.99 | $139.04 | $139.13 | 249,300 | — | — | — | — | — |
| 2018-08-10 | $139.33 | $141.54 | $138.99 | $140.32 | 830,900 | — | — | — | — | — |
| 2018-08-09 | $138.27 | $139.98 | $138.26 | $139.66 | 430,900 | — | — | — | — | — |
| 2018-08-08 | $139.16 | $139.70 | $138.07 | $138.27 | 384,000 | — | — | — | — | — |
| 2018-08-07 | $140.38 | $140.85 | $138.35 | $138.76 | 665,400 | — | — | — | — | — |
| 2018-08-06 | $138.27 | $140.35 | $137.52 | $140.03 | 395,400 | — | — | — | — | — |
| 2018-08-03 | $135.01 | $138.25 | $134.33 | $138.20 | 496,900 | — | — | — | — | — |
| 2018-08-02 | $130.34 | $135.01 | $130.23 | $134.81 | 813,400 | — | — | — | — | — |
| 2018-08-01 | $131.36 | $131.50 | $128.00 | $130.89 | 1,328,400 | — | — | — | — | — |
| 2018-07-31 | $135.63 | $135.76 | $134.42 | $135.43 | 606,500 | — | — | — | — | — |
| 2018-07-30 | $135.98 | $136.82 | $133.91 | $134.79 | 429,500 | — | — | — | — | — |
| 2018-07-27 | $139.68 | $139.68 | $134.71 | $136.30 | 293,700 | — | — | — | — | — |
| 2018-07-26 | $139.55 | $140.53 | $139.15 | $139.17 | 345,200 | — | — | — | — | — |
| 2018-07-25 | $137.67 | $139.65 | $137.55 | $139.56 | 346,200 | — | — | — | — | — |
| 2018-07-24 | $140.16 | $140.16 | $136.23 | $137.75 | 436,900 | — | — | — | — | — |
| 2018-07-23 | $138.62 | $139.55 | $138.41 | $139.54 | 269,300 | — | — | — | — | — |
| 2018-07-20 | $139.32 | $139.83 | $138.67 | $138.84 | 412,300 | — | — | — | — | — |
| 2018-07-19 | $139.77 | $140.85 | $139.52 | $139.63 | 289,400 | — | — | — | — | — |
| 2018-07-18 | $139.86 | $140.55 | $138.79 | $140.13 | 238,400 | — | — | — | — | — |
| 2018-07-17 | $139.11 | $140.41 | $138.67 | $139.97 | 242,400 | — | — | — | — | — |
| 2018-07-16 | $139.98 | $140.41 | $138.88 | $139.66 | 245,200 | — | — | — | — | — |
| 2018-07-13 | $141.00 | $142.10 | $139.53 | $139.96 | 284,900 | — | — | — | — | — |
| 2018-07-12 | $140.94 | $141.50 | $140.26 | $140.97 | 475,900 | — | — | — | — | — |
| 2018-07-11 | $138.97 | $140.07 | $138.82 | $139.77 | 369,500 | — | — | — | — | — |
| 2018-07-10 | $139.49 | $140.16 | $138.67 | $140.00 | 425,500 | — | — | — | — | — |
| 2018-07-09 | $138.70 | $140.32 | $138.18 | $139.07 | 465,600 | — | — | — | — | — |
| 2018-07-06 | $136.36 | $138.68 | $136.20 | $137.96 | 299,800 | — | — | — | — | — |
| 2018-07-05 | $135.36 | $136.60 | $133.99 | $136.32 | 593,500 | — | — | — | — | — |
| 2018-07-03 | $134.09 | $135.70 | $134.09 | $134.88 | 277,400 | — | — | — | — | — |
| 2018-07-02 | $132.08 | $133.42 | $132.08 | $133.33 | 318,000 | — | — | — | — | — |
| 2018-06-29 | $133.86 | $134.55 | $132.77 | $132.90 | 581,200 | — | — | — | — | — |
| 2018-06-28 | $130.83 | $134.69 | $130.74 | $133.55 | 667,600 | — | — | — | — | — |
| 2018-06-27 | $133.76 | $134.68 | $130.73 | $130.81 | 567,300 | — | — | — | — | — |
| 2018-06-26 | $133.19 | $134.38 | $132.67 | $133.53 | 333,600 | — | — | — | — | — |
| 2018-06-25 | $134.85 | $134.85 | $132.00 | $132.97 | 442,000 | — | — | — | — | — |
| 2018-06-22 | $136.08 | $137.42 | $134.64 | $134.96 | 1,090,500 | — | — | — | — | — |
| 2018-06-21 | $136.66 | $137.23 | $135.38 | $135.82 | 318,700 | — | — | — | — | — |
| 2018-06-20 | $137.32 | $137.70 | $136.04 | $136.52 | 522,400 | — | — | — | — | — |
| 2018-06-19 | $136.72 | $137.79 | $135.91 | $137.20 | 539,800 | — | — | — | — | — |
| 2018-06-18 | $137.68 | $138.25 | $136.70 | $137.76 | 361,400 | — | — | — | — | — |
| 2018-06-15 | $137.50 | $138.69 | $136.95 | $137.94 | 754,500 | — | — | — | — | — |
| 2018-06-14 | $137.74 | $138.19 | $136.85 | $137.29 | 411,900 | — | — | — | — | — |
| 2018-06-13 | $138.83 | $138.88 | $137.46 | $137.50 | 336,500 | — | — | — | — | — |
| 2018-06-12 | $137.49 | $138.81 | $136.96 | $138.47 | 272,500 | — | — | — | — | — |
| 2018-06-11 | $138.22 | $138.41 | $137.10 | $137.16 | 406,600 | — | — | — | — | — |
| 2018-06-08 | $137.07 | $137.83 | $136.45 | $137.73 | 365,000 | — | — | — | — | — |
| 2018-06-07 | $137.59 | $138.21 | $136.78 | $137.37 | 794,700 | — | — | — | — | — |
| 2018-06-06 | $135.14 | $137.79 | $135.14 | $137.32 | 408,400 | — | — | — | — | — |
| 2018-06-05 | $135.28 | $136.44 | $134.61 | $135.16 | 367,800 | — | — | — | — | — |
| 2018-06-04 | $133.31 | $135.85 | $132.88 | $135.42 | 495,600 | — | — | — | — | — |
| 2018-06-01 | $133.50 | $133.83 | $132.40 | $132.65 | 913,200 | — | — | — | — | — |
| 2018-05-31 | $132.50 | $133.28 | $131.44 | $132.74 | 2,219,300 | — | — | — | — | — |
| 2018-05-30 | $131.59 | $132.97 | $131.07 | $132.50 | 750,800 | — | — | — | — | — |
| 2018-05-29 | $129.90 | $131.23 | $128.73 | $131.05 | 896,500 | — | — | — | — | — |
| 2018-05-25 | $131.05 | $132.01 | $130.23 | $130.64 | 938,500 | — | — | — | — | — |
| 2018-05-24 | $131.84 | $132.03 | $130.40 | $131.30 | 965,500 | — | — | — | — | — |
| 2018-05-23 | $131.13 | $132.11 | $130.77 | $131.76 | 829,000 | — | — | — | — | — |
| 2018-05-22 | $132.30 | $133.02 | $130.44 | $131.35 | 935,700 | — | — | — | — | — |
| 2018-05-21 | $134.55 | $135.14 | $132.13 | $132.25 | 878,700 | — | — | — | — | — |
| 2018-05-18 | $133.25 | $135.91 | $132.84 | $134.23 | 912,600 | — | — | — | — | — |
| 2018-05-17 | $135.31 | $136.24 | $132.96 | $133.23 | 1,051,700 | — | — | — | — | — |
| 2018-05-16 | $135.15 | $136.04 | $133.99 | $135.73 | 517,100 | — | — | — | — | — |
| 2018-05-15 | $134.04 | $135.80 | $133.55 | $135.17 | 1,266,200 | — | — | — | — | — |
| 2018-05-14 | $135.23 | $135.40 | $133.54 | $134.80 | 874,700 | — | — | — | — | — |
| 2018-05-11 | $134.63 | $136.24 | $134.24 | $135.04 | 1,089,000 | — | — | — | — | — |
| 2018-05-10 | $133.99 | $134.38 | $131.73 | $134.37 | 1,056,800 | — | — | — | — | — |
| 2018-05-09 | $130.84 | $135.12 | $130.22 | $133.54 | 879,800 | — | — | — | — | — |
| 2018-05-08 | $125.24 | $132.19 | $125.24 | $130.53 | 1,295,400 | — | — | — | — | — |
| 2018-05-07 | $123.00 | $124.83 | $122.56 | $123.79 | 1,354,700 | — | — | — | — | — |
| 2018-05-04 | $120.52 | $123.50 | $120.47 | $123.02 | 635,100 | — | — | — | — | — |
| 2018-05-03 | $120.86 | $121.32 | $119.48 | $121.20 | 814,800 | — | — | — | — | — |
| 2018-05-02 | $121.73 | $121.73 | $119.93 | $120.66 | 590,200 | — | — | — | — | — |
| 2018-05-01 | $120.75 | $122.44 | $120.72 | $122.01 | 1,084,900 | — | — | — | — | — |
| 2018-04-30 | $121.35 | $122.04 | $120.68 | $121.29 | 996,400 | — | — | — | — | — |
| 2018-04-27 | $119.59 | $121.52 | $119.34 | $121.18 | 1,000,300 | — | — | — | — | — |
| 2018-04-26 | $117.94 | $119.60 | $117.39 | $119.32 | 438,600 | — | — | — | — | — |
| 2018-04-25 | $117.68 | $117.96 | $116.28 | $117.38 | 388,500 | — | — | — | — | — |
| 2018-04-24 | $118.45 | $119.24 | $117.41 | $118.00 | 821,800 | — | — | — | — | — |
| 2018-04-23 | $118.23 | $118.32 | $117.05 | $117.87 | 520,300 | — | — | — | — | — |
| 2018-04-20 | $118.83 | $119.24 | $117.25 | $117.72 | 497,200 | — | — | — | — | — |
| 2018-04-19 | $117.90 | $119.11 | $117.84 | $118.88 | 502,100 | — | — | — | — | — |
| 2018-04-18 | $117.87 | $119.09 | $117.46 | $118.14 | 369,000 | — | — | — | — | — |
| 2018-04-17 | $117.19 | $118.10 | $116.72 | $117.84 | 430,400 | — | — | — | — | — |
| 2018-04-16 | $115.87 | $117.21 | $115.38 | $116.69 | 577,500 | — | — | — | — | — |
| 2018-04-13 | $116.87 | $117.67 | $114.40 | $115.06 | 566,300 | — | — | — | — | — |
| 2018-04-12 | $116.74 | $117.38 | $116.05 | $116.64 | 640,600 | — | — | — | — | — |
| 2018-04-11 | $116.29 | $117.61 | $116.07 | $116.32 | 400,700 | — | — | — | — | — |
| 2018-04-10 | $117.47 | $118.13 | $116.83 | $117.31 | 464,800 | — | — | — | — | — |
| 2018-04-09 | $116.74 | $118.31 | $116.18 | $116.27 | 633,400 | — | — | — | — | — |
| 2018-04-06 | $118.09 | $118.91 | $115.28 | $116.29 | 683,600 | — | — | — | — | — |
| 2018-04-05 | $118.40 | $119.35 | $117.51 | $118.76 | 413,800 | — | — | — | — | — |
| 2018-04-04 | $115.46 | $118.29 | $115.29 | $117.97 | 628,200 | — | — | — | — | — |
| 2018-04-03 | $116.43 | $117.49 | $115.91 | $116.79 | 675,200 | — | — | — | — | — |
| 2018-04-02 | $117.65 | $118.08 | $115.04 | $116.06 | 642,800 | — | — | — | — | — |
| 2018-03-29 | $117.16 | $118.74 | $116.12 | $117.62 | 934,600 | — | — | — | — | — |
| 2018-03-28 | $117.71 | $117.71 | $115.40 | $116.81 | 745,900 | — | — | — | — | — |
| 2018-03-27 | $119.57 | $120.19 | $116.87 | $117.61 | 664,500 | — | — | — | — | — |
| 2018-03-26 | $118.91 | $119.70 | $117.25 | $119.55 | 876,200 | — | — | — | — | — |
| 2018-03-23 | $119.38 | $120.90 | $117.51 | $117.69 | 959,500 | — | — | — | — | — |
| 2018-03-22 | $121.74 | $122.20 | $119.26 | $119.42 | 771,900 | — | — | — | — | — |
| 2018-03-21 | $124.12 | $124.42 | $122.77 | $122.85 | 546,700 | — | — | — | — | — |
| 2018-03-20 | $123.70 | $125.21 | $122.96 | $124.17 | 836,500 | — | — | — | — | — |
| 2018-03-19 | $123.36 | $123.58 | $122.42 | $123.40 | 625,700 | — | — | — | — | — |
| 2018-03-16 | $123.71 | $124.71 | $123.03 | $124.02 | 700,600 | — | — | — | — | — |
| 2018-03-15 | $123.28 | $123.70 | $122.00 | $123.15 | 518,200 | — | — | — | — | — |
| 2018-03-14 | $124.55 | $124.65 | $122.25 | $123.21 | 705,400 | — | — | — | — | — |
| 2018-03-13 | $124.52 | $124.70 | $123.63 | $124.33 | 636,800 | — | — | — | — | — |
| 2018-03-12 | $123.24 | $124.41 | $122.80 | $124.08 | 575,400 | — | — | — | — | — |
| 2018-03-09 | $121.14 | $122.88 | $120.72 | $122.81 | 607,700 | — | — | — | — | — |
| 2018-03-08 | $123.45 | $123.61 | $120.19 | $120.55 | 587,600 | — | — | — | — | — |
| 2018-03-07 | $119.80 | $123.41 | $119.73 | $122.96 | 950,800 | — | — | — | — | — |
| 2018-03-06 | $119.60 | $121.17 | $118.70 | $120.96 | 1,034,400 | — | — | — | — | — |
| 2018-03-05 | $115.87 | $119.70 | $115.50 | $119.38 | 1,152,300 | — | — | — | — | — |
| 2018-03-02 | $113.07 | $117.07 | $112.56 | $116.65 | 1,124,100 | — | — | — | — | — |
| 2018-03-01 | $113.51 | $114.17 | $111.57 | $113.77 | 1,321,300 | — | — | — | — | — |
| 2018-02-28 | $116.56 | $116.70 | $113.40 | $113.41 | 943,400 | — | — | — | — | — |
| 2018-02-27 | $117.90 | $118.15 | $115.78 | $115.93 | 509,100 | — | — | — | — | — |
| 2018-02-26 | $117.81 | $118.27 | $115.04 | $117.96 | 800,500 | — | — | — | — | — |
| 2018-02-23 | $116.00 | $117.05 | $114.98 | $116.99 | 558,200 | — | — | — | — | — |
| 2018-02-22 | $114.61 | $116.99 | $114.23 | $115.54 | 693,500 | — | — | — | — | — |
| 2018-02-21 | $116.16 | $116.81 | $114.03 | $114.10 | 1,008,900 | — | — | — | — | — |
| 2018-02-20 | $117.69 | $118.12 | $115.65 | $115.97 | 741,100 | — | — | — | — | — |
| 2018-02-16 | $117.62 | $118.61 | $116.83 | $118.04 | 749,400 | — | — | — | — | — |
| 2018-02-15 | $121.37 | $121.37 | $117.70 | $117.93 | 1,285,400 | — | — | — | — | — |
| 2018-02-14 | $118.19 | $121.27 | $117.97 | $120.46 | 972,900 | — | — | — | — | — |
| 2018-02-13 | $117.45 | $118.90 | $116.97 | $118.85 | 636,500 | — | — | — | — | — |
| 2018-02-12 | $116.32 | $118.89 | $115.93 | $118.24 | 854,200 | — | — | — | — | — |
| 2018-02-09 | $115.22 | $117.00 | $112.05 | $115.49 | 1,656,400 | — | — | — | — | — |
| 2018-02-08 | $120.00 | $120.00 | $114.22 | $114.26 | 1,124,400 | — | — | — | — | — |
| 2018-02-07 | $123.13 | $123.98 | $119.41 | $119.45 | 1,640,500 | — | — | — | — | — |
| 2018-02-06 | $119.73 | $124.92 | $116.88 | $124.02 | 2,662,700 | — | — | — | — | — |
| 2018-02-05 | $134.61 | $135.71 | $128.25 | $128.25 | 891,700 | — | — | — | — | — |
| 2018-02-02 | $138.21 | $139.06 | $135.19 | $135.19 | 523,200 | — | — | — | — | — |
| 2018-02-01 | $138.71 | $138.91 | $137.08 | $138.83 | 596,400 | — | — | — | — | — |
| 2018-01-31 | $139.82 | $140.89 | $138.33 | $138.74 | 520,300 | — | — | — | — | — |
| 2018-01-30 | $139.32 | $140.00 | $138.74 | $139.04 | 390,000 | — | — | — | — | — |
| 2018-01-29 | $141.57 | $141.82 | $139.65 | $139.67 | 531,700 | — | — | — | — | — |
| 2018-01-26 | $140.38 | $142.16 | $139.72 | $142.14 | 368,400 | — | — | — | — | — |
| 2018-01-25 | $140.87 | $140.87 | $139.80 | $140.12 | 269,600 | — | — | — | — | — |
| 2018-01-24 | $139.73 | $141.73 | $139.17 | $140.19 | 637,200 | — | — | — | — | — |
| 2018-01-23 | $138.56 | $139.50 | $137.95 | $139.21 | 386,100 | — | — | — | — | — |
| 2018-01-22 | $137.40 | $138.50 | $136.88 | $138.45 | 606,900 | — | — | — | — | — |
| 2018-01-19 | $134.80 | $138.26 | $134.10 | $137.35 | 771,000 | — | — | — | — | — |
| 2018-01-18 | $132.23 | $134.02 | $131.79 | $134.00 | 712,000 | — | — | — | — | — |
| 2018-01-17 | $130.73 | $133.06 | $130.03 | $132.13 | 490,500 | — | — | — | — | — |
| 2018-01-16 | $130.65 | $131.91 | $129.71 | $130.04 | 396,500 | — | — | — | — | — |
| 2018-01-12 | $129.57 | $130.50 | $128.88 | $130.13 | 244,900 | — | — | — | — | — |
| 2018-01-11 | $128.49 | $129.67 | $128.27 | $129.61 | 209,400 | — | — | — | — | — |
| 2018-01-10 | $128.43 | $128.93 | $127.68 | $128.16 | 289,400 | — | — | — | — | — |
| 2018-01-09 | $130.51 | $130.55 | $128.86 | $128.95 | 335,700 | — | — | — | — | — |
| 2018-01-08 | $129.63 | $130.39 | $128.98 | $130.31 | 524,400 | — | — | — | — | — |
| 2018-01-05 | $127.42 | $129.36 | $127.42 | $129.34 | 437,700 | — | — | — | — | — |
| 2018-01-04 | $125.28 | $128.83 | $125.28 | $127.30 | 828,300 | — | — | — | — | — |
| 2018-01-03 | $124.73 | $126.08 | $124.73 | $125.19 | 464,500 | — | — | — | — | — |
| 2018-01-02 | $123.24 | $125.00 | $123.08 | $124.85 | 523,900 | — | — | — | — | — |
| 2017-12-29 | $124.22 | $124.43 | $122.90 | $123.15 | 398,100 | — | — | — | — | — |
| 2017-12-28 | $124.15 | $124.35 | $122.90 | $123.89 | 362,500 | — | — | — | — | — |
| 2017-12-27 | $123.61 | $124.09 | $122.66 | $123.97 | 259,100 | — | — | — | — | — |
| 2017-12-26 | $123.23 | $123.69 | $122.77 | $123.09 | 468,700 | — | — | — | — | — |
| 2017-12-22 | $123.38 | $123.69 | $122.71 | $123.59 | 244,000 | — | — | — | — | — |
| 2017-12-21 | $123.91 | $124.21 | $122.77 | $123.02 | 311,800 | — | — | — | — | — |
| 2017-12-20 | $123.85 | $124.44 | $122.63 | $123.66 | 369,400 | — | — | — | — | — |
| 2017-12-19 | $124.51 | $124.68 | $123.39 | $123.45 | 339,200 | — | — | — | — | — |
| 2017-12-18 | $123.11 | $124.92 | $123.11 | $124.43 | 493,300 | — | — | — | — | — |
| 2017-12-15 | $120.54 | $123.09 | $120.27 | $122.51 | 633,400 | — | — | — | — | — |
| 2017-12-14 | $121.14 | $121.76 | $120.01 | $120.05 | 280,100 | — | — | — | — | — |
| 2017-12-13 | $120.56 | $121.78 | $120.38 | $121.33 | 334,100 | — | — | — | — | — |
| 2017-12-12 | $119.72 | $121.01 | $119.08 | $120.65 | 328,400 | — | — | — | — | — |
| 2017-12-11 | $120.45 | $121.14 | $119.76 | $120.01 | 358,200 | — | — | — | — | — |
| 2017-12-08 | $120.56 | $121.29 | $119.48 | $120.71 | 505,900 | — | — | — | — | — |
| 2017-12-07 | $119.55 | $120.38 | $119.29 | $120.23 | 679,600 | — | — | — | — | — |
| 2017-12-06 | $121.05 | $122.42 | $119.40 | $119.48 | 717,500 | — | — | — | — | — |
| 2017-12-05 | $121.68 | $122.51 | $120.51 | $121.52 | 556,100 | — | — | — | — | — |
| 2017-12-04 | $120.74 | $122.05 | $119.89 | $121.25 | 719,800 | — | — | — | — | — |
| 2017-12-01 | $120.94 | $121.93 | $118.61 | $119.95 | 624,700 | — | — | — | — | — |
| 2017-11-30 | $119.35 | $121.00 | $119.24 | $120.89 | 728,400 | — | — | — | — | — |
| 2017-11-29 | $119.96 | $119.96 | $118.40 | $119.31 | 650,600 | — | — | — | — | — |
| 2017-11-28 | $118.35 | $119.57 | $118.11 | $119.49 | 310,500 | — | — | — | — | — |
| 2017-11-27 | $116.72 | $118.55 | $116.21 | $118.32 | 532,300 | — | — | — | — | — |
| 2017-11-24 | $115.96 | $116.45 | $115.01 | $116.39 | 272,900 | — | — | — | — | — |
| 2017-11-22 | $116.98 | $117.05 | $115.80 | $115.99 | 603,800 | — | — | — | — | — |
| 2017-11-21 | $117.50 | $118.18 | $116.87 | $117.19 | 461,100 | — | — | — | — | — |
| 2017-11-20 | $117.43 | $118.01 | $116.38 | $116.62 | 331,900 | — | — | — | — | — |
| 2017-11-17 | $118.48 | $118.48 | $116.78 | $116.90 | 587,600 | — | — | — | — | — |
| 2017-11-16 | $117.88 | $119.28 | $117.12 | $118.97 | 580,600 | — | — | — | — | — |
| 2017-11-15 | $117.24 | $117.67 | $116.13 | $117.30 | 457,000 | — | — | — | — | — |
| 2017-11-14 | $116.34 | $117.66 | $116.06 | $117.64 | 455,900 | — | — | — | — | — |
| 2017-11-13 | $116.92 | $117.38 | $116.18 | $116.32 | 420,900 | — | — | — | — | — |
| 2017-11-10 | $116.85 | $117.78 | $116.22 | $117.48 | 493,800 | — | — | — | — | — |
| 2017-11-09 | $117.97 | $118.26 | $116.00 | $117.34 | 486,400 | — | — | — | — | — |
| 2017-11-08 | $119.00 | $119.01 | $117.17 | $118.81 | 516,400 | — | — | — | — | — |
| 2017-11-07 | $118.43 | $118.98 | $117.21 | $117.75 | 533,000 | — | — | — | — | — |
| 2017-11-06 | $118.42 | $119.50 | $117.65 | $118.55 | 584,300 | — | — | — | — | — |
| 2017-11-03 | $120.06 | $120.78 | $117.79 | $118.66 | 836,700 | — | — | — | — | — |
| 2017-11-02 | $124.34 | $124.81 | $119.32 | $120.34 | 1,639,400 | — | — | — | — | — |
| 2017-11-01 | $125.75 | $126.22 | $124.45 | $125.60 | 705,900 | — | — | — | — | — |
| 2017-10-31 | $124.58 | $125.39 | $124.38 | $125.31 | 624,000 | — | — | — | — | — |
| 2017-10-30 | $125.27 | $125.56 | $123.69 | $124.38 | 629,100 | — | — | — | — | — |
| 2017-10-27 | $124.96 | $125.44 | $124.20 | $125.15 | 477,000 | — | — | — | — | — |
| 2017-10-26 | $124.49 | $126.09 | $124.29 | $124.75 | 561,900 | — | — | — | — | — |
| 2017-10-25 | $123.33 | $124.96 | $122.95 | $124.07 | 1,104,000 | — | — | — | — | — |
| 2017-10-24 | $124.81 | $125.07 | $122.34 | $123.02 | 1,028,000 | — | — | — | — | — |
| 2017-10-23 | $125.69 | $125.72 | $124.72 | $124.78 | 324,600 | — | — | — | — | — |
| 2017-10-20 | $123.73 | $125.85 | $123.73 | $125.28 | 414,500 | — | — | — | — | — |
| 2017-10-19 | $122.24 | $123.24 | $121.50 | $123.24 | 394,700 | — | — | — | — | — |
| 2017-10-18 | $122.42 | $122.97 | $121.99 | $122.27 | 346,900 | — | — | — | — | — |
| 2017-10-17 | $123.74 | $124.15 | $122.05 | $122.18 | 681,400 | — | — | — | — | — |
| 2017-10-16 | $124.21 | $124.77 | $123.46 | $123.95 | 685,700 | — | — | — | — | — |
| 2017-10-13 | $124.36 | $124.48 | $122.99 | $124.24 | 381,600 | — | — | — | — | — |
| 2017-10-12 | $123.90 | $124.51 | $123.42 | $123.58 | 455,100 | — | — | — | — | — |
| 2017-10-11 | $123.78 | $124.33 | $123.65 | $123.99 | 445,000 | — | — | — | — | — |
| 2017-10-10 | $124.05 | $124.14 | $123.47 | $123.75 | 381,600 | — | — | — | — | — |
| 2017-10-09 | $122.52 | $124.07 | $122.36 | $123.49 | 803,900 | — | — | — | — | — |
| 2017-10-06 | $122.68 | $123.09 | $122.09 | $122.39 | 1,078,400 | — | — | — | — | — |
| 2017-10-05 | $123.18 | $123.37 | $122.62 | $122.75 | 474,700 | — | — | — | — | — |
| 2017-10-04 | $124.61 | $124.98 | $122.86 | $122.92 | 481,400 | — | — | — | — | — |
| 2017-10-03 | $124.89 | $125.05 | $123.12 | $124.56 | 417,100 | — | — | — | — | — |
| 2017-10-02 | $124.29 | $125.34 | $123.92 | $124.57 | 557,000 | — | — | — | — | — |
| 2017-09-29 | $123.40 | $125.18 | $123.04 | $124.41 | 525,000 | — | — | — | — | — |
| 2017-09-28 | $122.87 | $123.40 | $122.03 | $123.37 | 232,400 | — | — | — | — | — |
| 2017-09-27 | $124.58 | $125.00 | $123.21 | $123.37 | 424,800 | — | — | — | — | — |
| 2017-09-26 | $124.10 | $124.91 | $122.91 | $124.10 | 354,600 | — | — | — | — | — |
| 2017-09-25 | $124.19 | $124.19 | $122.38 | $123.70 | 374,300 | — | — | — | — | — |
| 2017-09-22 | $123.34 | $124.28 | $122.87 | $124.18 | 334,200 | — | — | — | — | — |
| 2017-09-21 | $124.49 | $124.56 | $123.10 | $123.38 | 377,800 | — | — | — | — | — |
| 2017-09-20 | $123.66 | $124.52 | $123.17 | $124.42 | 470,500 | — | — | — | — | — |
| 2017-09-19 | $122.85 | $123.83 | $122.44 | $123.44 | 516,700 | — | — | — | — | — |
| 2017-09-18 | $121.72 | $122.77 | $121.19 | $122.63 | 382,900 | — | — | — | — | — |
| 2017-09-15 | $122.06 | $122.47 | $120.14 | $121.26 | 1,483,400 | — | — | — | — | — |
| 2017-09-14 | $125.58 | $125.58 | $122.14 | $122.24 | 841,100 | — | — | — | — | — |
| 2017-09-13 | $125.55 | $126.05 | $125.46 | $125.79 | 347,300 | — | — | — | — | — |
| 2017-09-12 | $125.65 | $126.07 | $125.28 | $126.01 | 409,600 | — | — | — | — | — |
| 2017-09-11 | $125.00 | $126.18 | $123.99 | $125.40 | 648,100 | — | — | — | — | — |
| 2017-09-08 | $122.44 | $124.95 | $122.29 | $124.37 | 707,700 | — | — | — | — | — |
| 2017-09-07 | $121.55 | $123.52 | $121.20 | $122.59 | 598,400 | — | — | — | — | — |
| 2017-09-06 | $120.65 | $121.61 | $120.50 | $121.34 | 447,200 | — | — | — | — | — |
| 2017-09-05 | $120.02 | $120.90 | $119.38 | $120.22 | 593,300 | — | — | — | — | — |
| 2017-09-01 | $120.64 | $121.07 | $119.06 | $120.79 | 439,000 | — | — | — | — | — |
| 2017-08-31 | $120.50 | $120.94 | $119.69 | $120.59 | 545,400 | — | — | — | — | — |
| 2017-08-30 | $118.11 | $120.63 | $118.11 | $120.29 | 487,500 | — | — | — | — | — |
| 2017-08-29 | $118.16 | $118.64 | $117.14 | $118.08 | 498,500 | — | — | — | — | — |
| 2017-08-28 | $118.91 | $119.20 | $118.39 | $118.84 | 344,500 | — | — | — | — | — |
| 2017-08-25 | $119.05 | $119.24 | $118.56 | $118.75 | 356,100 | — | — | — | — | — |
| 2017-08-24 | $119.04 | $119.21 | $118.61 | $118.74 | 375,000 | — | — | — | — | — |
| 2017-08-23 | $118.76 | $119.12 | $118.58 | $118.72 | 399,200 | — | — | — | — | — |
| 2017-08-22 | $119.04 | $119.50 | $118.46 | $119.27 | 459,600 | — | — | — | — | — |
| 2017-08-21 | $119.71 | $119.71 | $117.61 | $118.75 | 437,600 | — | — | — | — | — |
| 2017-08-18 | $119.87 | $120.06 | $118.88 | $119.51 | 746,200 | — | — | — | — | — |
| 2017-08-17 | $118.91 | $120.45 | $118.27 | $120.32 | 1,017,100 | — | — | — | — | — |
| 2017-08-16 | $117.12 | $119.09 | $116.61 | $119.08 | 692,000 | — | — | — | — | — |
| 2017-08-15 | $117.76 | $117.89 | $116.77 | $117.18 | 440,800 | — | — | — | — | — |
| 2017-08-14 | $118.05 | $118.74 | $117.46 | $117.82 | 492,500 | — | — | — | — | — |
| 2017-08-11 | $117.51 | $117.65 | $115.86 | $116.92 | 952,400 | — | — | — | — | — |
| 2017-08-10 | $119.46 | $120.14 | $116.80 | $117.11 | 987,500 | — | — | — | — | — |
| 2017-08-09 | $122.10 | $122.36 | $119.05 | $120.10 | 1,085,800 | — | — | — | — | — |
| 2017-08-08 | $121.73 | $123.34 | $119.58 | $122.30 | 1,911,500 | — | — | — | — | — |
| 2017-08-07 | $127.24 | $127.84 | $125.63 | $126.25 | 747,800 | — | — | — | — | — |
| 2017-08-04 | $127.68 | $128.30 | $126.68 | $126.94 | 466,000 | — | — | — | — | — |
| 2017-08-03 | $126.65 | $127.73 | $126.18 | $127.56 | 472,000 | — | — | — | — | — |
| 2017-08-02 | $128.18 | $128.18 | $126.06 | $126.81 | 414,400 | — | — | — | — | — |
| 2017-08-01 | $129.13 | $129.13 | $127.52 | $128.22 | 826,900 | — | — | — | — | — |
| 2017-07-31 | $128.27 | $128.94 | $127.15 | $128.32 | 409,800 | — | — | — | — | — |
| 2017-07-28 | $128.00 | $128.32 | $127.28 | $128.03 | 362,400 | — | — | — | — | — |
| 2017-07-27 | $129.77 | $130.02 | $126.61 | $128.23 | 333,900 | — | — | — | — | — |
| 2017-07-26 | $128.57 | $129.57 | $128.52 | $129.53 | 212,100 | — | — | — | — | — |
| 2017-07-25 | $128.91 | $129.02 | $128.21 | $128.47 | 273,000 | — | — | — | — | — |
| 2017-07-24 | $128.38 | $128.94 | $128.24 | $128.46 | 437,800 | — | — | — | — | — |
| 2017-07-21 | $127.26 | $128.65 | $126.99 | $128.26 | 655,100 | — | — | — | — | — |
| 2017-07-20 | $128.99 | $129.24 | $127.44 | $127.44 | 495,000 | — | — | — | — | — |
| 2017-07-19 | $127.84 | $128.90 | $127.47 | $128.85 | 536,300 | — | — | — | — | — |
| 2017-07-18 | $126.74 | $127.17 | $126.01 | $127.15 | 398,100 | — | — | — | — | — |
| 2017-07-17 | $126.75 | $127.44 | $126.15 | $126.85 | 195,400 | — | — | — | — | — |
| 2017-07-14 | $126.27 | $127.00 | $126.15 | $126.83 | 213,400 | — | — | — | — | — |
| 2017-07-13 | $127.00 | $127.30 | $125.89 | $126.16 | 332,900 | — | — | — | — | — |
| 2017-07-12 | $126.79 | $128.29 | $126.53 | $127.00 | 284,000 | — | — | — | — | — |
| 2017-07-11 | $126.20 | $126.67 | $125.51 | $126.08 | 336,900 | — | — | — | — | — |
| 2017-07-10 | $125.63 | $126.51 | $125.24 | $126.22 | 333,300 | — | — | — | — | — |
| 2017-07-07 | $124.85 | $126.47 | $124.52 | $125.37 | 536,800 | — | — | — | — | — |
| 2017-07-06 | $124.56 | $124.88 | $123.31 | $124.36 | 356,100 | — | — | — | — | — |
| 2017-07-05 | $124.42 | $125.44 | $123.91 | $125.20 | 413,200 | — | — | — | — | — |
| 2017-07-03 | $124.24 | $124.92 | $123.68 | $124.10 | 278,300 | — | — | — | — | — |
| 2017-06-30 | $124.42 | $124.52 | $123.42 | $123.51 | 726,700 | — | — | — | — | — |
| 2017-06-29 | $124.40 | $124.54 | $122.52 | $123.56 | 400,200 | — | — | — | — | — |
| 2017-06-28 | $123.38 | $124.92 | $122.69 | $124.61 | 397,500 | — | — | — | — | — |
| 2017-06-27 | $123.70 | $123.98 | $122.82 | $122.88 | 568,800 | — | — | — | — | — |
| 2017-06-26 | $124.12 | $124.39 | $122.82 | $123.59 | 416,400 | — | — | — | — | — |
| 2017-06-23 | $122.99 | $124.33 | $122.60 | $123.98 | 553,200 | — | — | — | — | — |
| 2017-06-22 | $123.36 | $123.53 | $122.22 | $123.00 | 194,600 | — | — | — | — | — |
| 2017-06-21 | $122.99 | $123.36 | $122.50 | $123.22 | 283,300 | — | — | — | — | — |
| 2017-06-20 | $123.59 | $124.37 | $122.96 | $122.99 | 315,400 | — | — | — | — | — |
| 2017-06-19 | $122.70 | $123.72 | $122.70 | $123.69 | 329,100 | — | — | — | — | — |
| 2017-06-16 | $122.72 | $122.93 | $121.66 | $122.31 | 589,800 | — | — | — | — | — |
| 2017-06-15 | $121.01 | $122.89 | $120.88 | $122.65 | 319,900 | — | — | — | — | — |
| 2017-06-14 | $121.41 | $122.66 | $120.42 | $121.72 | 429,000 | — | — | — | — | — |
| 2017-06-13 | $119.25 | $120.81 | $119.25 | $120.77 | 274,100 | — | — | — | — | — |
| 2017-06-12 | $118.25 | $119.66 | $117.05 | $119.44 | 352,200 | — | — | — | — | — |
| 2017-06-09 | $120.11 | $120.67 | $118.11 | $118.71 | 368,600 | — | — | — | — | — |
| 2017-06-08 | $119.71 | $120.44 | $119.34 | $120.35 | 270,800 | — | — | — | — | — |
| 2017-06-07 | $120.76 | $120.81 | $119.28 | $119.71 | 380,200 | — | — | — | — | — |
| 2017-06-06 | $120.57 | $121.18 | $120.05 | $120.28 | 434,500 | — | — | — | — | — |
| 2017-06-05 | $121.08 | $121.99 | $120.52 | $120.58 | 335,100 | — | — | — | — | — |
| 2017-06-02 | $120.92 | $120.92 | $119.95 | $120.87 | 515,500 | — | — | — | — | — |
| 2017-06-01 | $119.60 | $120.76 | $119.05 | $120.57 | 597,100 | — | — | — | — | — |
| 2017-05-31 | $118.50 | $119.85 | $117.90 | $119.60 | 1,443,000 | — | — | — | — | — |
| 2017-05-30 | $117.84 | $118.56 | $117.21 | $118.48 | 585,900 | — | — | — | — | — |
| 2017-05-26 | $117.73 | $118.43 | $117.32 | $117.72 | 517,000 | — | — | — | — | — |
| 2017-05-25 | $116.52 | $118.67 | $115.24 | $117.88 | 529,200 | — | — | — | — | — |
| 2017-05-24 | $114.00 | $116.22 | $113.46 | $116.11 | 599,700 | — | — | — | — | — |
| 2017-05-23 | $113.88 | $114.02 | $112.93 | $113.63 | 459,300 | — | — | — | — | — |
| 2017-05-22 | $113.40 | $114.47 | $113.27 | $113.84 | 466,700 | — | — | — | — | — |
| 2017-05-19 | $112.81 | $113.82 | $112.36 | $113.41 | 498,900 | — | — | — | — | — |
| 2017-05-18 | $111.47 | $112.76 | $110.76 | $112.41 | 495,300 | — | — | — | — | — |
| 2017-05-17 | $113.83 | $113.83 | $111.24 | $111.31 | 438,000 | — | — | — | — | — |
| 2017-05-16 | $114.01 | $114.11 | $113.64 | $113.83 | 434,500 | — | — | — | — | — |
| 2017-05-15 | $113.11 | $114.03 | $113.06 | $114.01 | 405,900 | — | — | — | — | — |
| 2017-05-12 | $112.52 | $113.31 | $112.40 | $113.25 | 337,300 | — | — | — | — | — |
| 2017-05-11 | $112.64 | $112.90 | $112.04 | $112.66 | 532,300 | — | — | — | — | — |
| 2017-05-10 | $113.57 | $113.98 | $112.71 | $113.10 | 496,600 | — | — | — | — | — |
| 2017-05-09 | $113.30 | $114.00 | $112.88 | $113.69 | 669,900 | — | — | — | — | — |
| 2017-05-08 | $113.42 | $113.43 | $112.48 | $113.32 | 634,400 | — | — | — | — | — |
| 2017-05-05 | $113.44 | $113.70 | $111.50 | $113.22 | 1,208,100 | — | — | — | — | — |
| 2017-05-04 | $114.44 | $116.48 | $112.83 | $112.92 | 930,900 | — | — | — | — | — |
| 2017-05-03 | $113.67 | $114.01 | $112.54 | $113.44 | 749,500 | — | — | — | — | — |
| 2017-05-02 | $114.44 | $114.75 | $114.04 | $114.33 | 492,500 | — | — | — | — | — |
| 2017-05-01 | $114.55 | $114.68 | $113.55 | $114.30 | 470,900 | — | — | — | — | — |
| 2017-04-28 | $114.13 | $114.30 | $113.41 | $114.09 | 453,100 | — | — | — | — | — |
| 2017-04-27 | $114.11 | $114.72 | $113.57 | $113.99 | 571,400 | — | — | — | — | — |
| 2017-04-26 | $113.38 | $113.88 | $113.06 | $113.87 | 475,600 | — | — | — | — | — |
| 2017-04-25 | $113.60 | $114.04 | $112.65 | $113.21 | 493,900 | — | — | — | — | — |
| 2017-04-24 | $114.00 | $114.00 | $113.02 | $113.42 | 393,800 | — | — | — | — | — |
| 2017-04-21 | $113.29 | $113.49 | $112.40 | $112.58 | 395,000 | — | — | — | — | — |
| 2017-04-20 | $112.40 | $113.34 | $112.00 | $112.96 | 522,900 | — | — | — | — | — |
| 2017-04-19 | $110.69 | $112.16 | $110.39 | $112.07 | 659,000 | — | — | — | — | — |
| 2017-04-18 | $110.50 | $111.10 | $110.16 | $110.48 | 520,100 | — | — | — | — | — |
| 2017-04-17 | $109.43 | $110.86 | $109.43 | $110.84 | 732,400 | — | — | — | — | — |
| 2017-04-13 | $109.13 | $109.51 | $108.44 | $108.93 | 514,800 | — | — | — | — | — |
| 2017-04-12 | $109.79 | $109.79 | $108.81 | $109.23 | 823,800 | — | — | — | — | — |
| 2017-04-11 | $109.88 | $110.00 | $109.05 | $109.70 | 824,800 | — | — | — | — | — |
| 2017-04-10 | $110.15 | $111.03 | $109.39 | $109.79 | 499,500 | — | — | — | — | — |
| 2017-04-07 | $110.32 | $110.74 | $109.77 | $110.08 | 779,000 | — | — | — | — | — |
| 2017-04-06 | $110.06 | $112.00 | $109.17 | $110.47 | 925,300 | — | — | — | — | — |
| 2017-04-05 | $108.85 | $110.93 | $108.37 | $109.23 | 972,300 | — | — | — | — | — |
| 2017-04-04 | $108.87 | $109.28 | $107.92 | $108.70 | 19,351,900 | — | — | — | — | — |
| 2017-04-03 | $108.08 | $109.41 | $107.70 | $108.95 | 1,520,800 | — | — | — | — | — |
| 2017-03-31 | $108.75 | $108.95 | $107.13 | $107.99 | 1,096,000 | — | — | — | — | — |
| 2017-03-30 | $108.22 | $109.04 | $107.67 | $108.75 | 1,271,700 | — | — | — | — | — |
| 2017-03-29 | $109.66 | $109.66 | $108.45 | $108.60 | 529,500 | — | — | — | — | — |
| 2017-03-28 | $109.14 | $110.04 | $109.00 | $109.61 | 517,900 | — | — | — | — | — |
| 2017-03-27 | $108.16 | $109.74 | $107.00 | $109.38 | 477,500 | — | — | — | — | — |
| 2017-03-24 | $109.51 | $109.88 | $108.66 | $109.06 | 356,200 | — | — | — | — | — |
| 2017-03-23 | $110.28 | $110.48 | $108.78 | $108.96 | 520,200 | — | — | — | — | — |
| 2017-03-22 | $109.07 | $110.51 | $108.20 | $110.44 | 483,900 | — | — | — | — | — |
| 2017-03-21 | $111.52 | $112.12 | $108.97 | $109.11 | 568,400 | — | — | — | — | — |
| 2017-03-20 | $111.24 | $111.75 | $110.43 | $111.33 | 337,900 | — | — | — | — | — |
| 2017-03-17 | $111.40 | $112.42 | $111.40 | $111.47 | 703,000 | — | — | — | — | — |
| 2017-03-16 | $111.73 | $112.39 | $110.96 | $111.49 | 569,800 | — | — | — | — | — |
| 2017-03-15 | $109.49 | $112.04 | $109.36 | $111.93 | 1,031,400 | — | — | — | — | — |
| 2017-03-14 | $108.97 | $109.93 | $108.46 | $109.07 | 588,500 | — | — | — | — | — |
| 2017-03-13 | $108.80 | $109.99 | $108.00 | $109.18 | 900,400 | — | — | — | — | — |
| 2017-03-10 | $105.00 | $106.12 | $104.86 | $105.95 | 520,000 | — | — | — | — | — |
| 2017-03-09 | $104.05 | $104.80 | $103.37 | $104.58 | 383,800 | — | — | — | — | — |
| 2017-03-08 | $103.12 | $104.58 | $102.91 | $104.30 | 385,800 | — | — | — | — | — |
| 2017-03-07 | $103.45 | $104.12 | $102.35 | $103.46 | 519,200 | — | — | — | — | — |
| 2017-03-06 | $102.71 | $103.40 | $101.86 | $103.11 | 352,400 | — | — | — | — | — |
| 2017-03-03 | $103.46 | $103.91 | $102.90 | $103.41 | 363,900 | — | — | — | — | — |
| 2017-03-02 | $103.85 | $104.26 | $103.17 | $104.04 | 456,700 | — | — | — | — | — |
| 2017-03-01 | $104.24 | $104.97 | $103.80 | $104.20 | 555,500 | — | — | — | — | — |
| 2017-02-28 | $104.50 | $104.71 | $103.15 | $103.21 | 457,000 | — | — | — | — | — |
| 2017-02-27 | $103.74 | $104.55 | $102.94 | $104.55 | 380,400 | — | — | — | — | — |
| 2017-02-24 | $101.68 | $103.73 | $101.20 | $103.71 | 327,500 | — | — | — | — | — |
| 2017-02-23 | $102.28 | $103.26 | $101.68 | $102.54 | 309,200 | — | — | — | — | — |
| 2017-02-22 | $103.08 | $103.65 | $102.10 | $102.46 | 438,400 | — | — | — | — | — |
| 2017-02-21 | $102.92 | $103.75 | $102.28 | $103.38 | 376,300 | — | — | — | — | — |
| 2017-02-17 | $102.41 | $103.28 | $102.11 | $103.13 | 796,100 | — | — | — | — | — |
| 2017-02-16 | $103.00 | $104.09 | $102.79 | $103.43 | 1,070,200 | — | — | — | — | — |
| 2017-02-15 | $100.51 | $102.87 | $100.36 | $102.84 | 652,900 | — | — | — | — | — |
| 2017-02-14 | $100.41 | $101.81 | $100.33 | $101.25 | 394,800 | — | — | — | — | — |
| 2017-02-13 | $101.46 | $102.00 | $100.77 | $101.42 | 384,200 | — | — | — | — | — |
| 2017-02-10 | $100.75 | $101.69 | $100.43 | $101.02 | 313,900 | — | — | — | — | — |
| 2017-02-09 | $98.85 | $100.79 | $98.08 | $100.27 | 325,200 | — | — | — | — | — |
| 2017-02-08 | $98.94 | $99.26 | $97.96 | $98.85 | 367,900 | — | — | — | — | — |
| 2017-02-07 | $99.02 | $99.80 | $98.21 | $98.68 | 493,200 | — | — | — | — | — |
| 2017-02-06 | $99.59 | $99.89 | $98.48 | $99.07 | 480,100 | — | — | — | — | — |
| 2017-02-03 | $100.26 | $100.64 | $98.64 | $99.60 | 567,200 | — | — | — | — | — |
| 2017-02-02 | $97.06 | $100.28 | $95.40 | $99.15 | 1,661,100 | — | — | — | — | — |
| 2017-02-01 | $100.14 | $100.47 | $97.83 | $98.81 | 639,800 | — | — | — | — | — |
| 2017-01-31 | $99.57 | $99.96 | $98.59 | $99.36 | 1,220,400 | — | — | — | — | — |
| 2017-01-30 | $100.46 | $100.51 | $98.50 | $99.82 | 601,300 | — | — | — | — | — |
| 2017-01-27 | $101.67 | $101.67 | $100.07 | $100.56 | 451,900 | — | — | — | — | — |
| 2017-01-26 | $100.81 | $101.80 | $100.49 | $101.52 | 522,300 | — | — | — | — | — |
| 2017-01-25 | $101.27 | $101.83 | $100.38 | $101.18 | 321,800 | — | — | — | — | — |
| 2017-01-24 | $100.44 | $101.35 | $100.44 | $100.95 | 350,400 | — | — | — | — | — |
| 2017-01-23 | $99.31 | $100.54 | $98.96 | $100.37 | 491,300 | — | — | — | — | — |
| 2017-01-20 | $99.33 | $100.25 | $99.05 | $99.44 | 353,300 | — | — | — | — | — |
| 2017-01-19 | $99.42 | $99.79 | $98.62 | $99.01 | 384,100 | — | — | — | — | — |
| 2017-01-18 | $99.83 | $100.60 | $98.98 | $99.68 | 674,200 | — | — | — | — | — |
| 2017-01-17 | $102.13 | $102.13 | $99.01 | $99.41 | 911,300 | — | — | — | — | — |
| 2017-01-13 | $100.29 | $102.18 | $100.02 | $101.94 | 986,000 | — | — | — | — | — |
| 2017-01-12 | $98.52 | $100.00 | $98.08 | $99.84 | 926,200 | — | — | — | — | — |
| 2017-01-11 | $97.08 | $100.14 | $96.83 | $98.96 | 1,159,300 | — | — | — | — | — |
| 2017-01-10 | $95.76 | $98.43 | $95.76 | $97.62 | 1,655,700 | — | — | — | — | — |
| 2017-01-09 | $97.13 | $97.54 | $94.77 | $95.82 | 1,369,300 | — | — | — | — | — |
| 2017-01-06 | $91.90 | $95.77 | $91.62 | $95.68 | 3,067,500 | — | — | — | — | — |
| 2017-01-05 | $99.00 | $99.87 | $90.37 | $90.56 | 5,625,500 | — | — | — | — | — |
| 2017-01-04 | $100.30 | $102.39 | $99.83 | $101.79 | 495,500 | — | — | — | — | — |
| 2017-01-03 | $101.36 | $101.45 | $99.24 | $99.86 | 564,200 | — | — | — | — | — |
| 2016-12-30 | $101.50 | $101.64 | $100.70 | $101.07 | 448,000 | — | — | — | — | — |
| 2016-12-29 | $101.79 | $102.43 | $101.20 | $101.38 | 397,500 | — | — | — | — | — |
| 2016-12-28 | $102.49 | $102.58 | $100.97 | $101.47 | 362,300 | — | — | — | — | — |
| 2016-12-27 | $102.24 | $103.26 | $102.24 | $102.37 | 184,900 | — | — | — | — | — |
| 2016-12-23 | $103.25 | $103.76 | $102.74 | $102.75 | 164,300 | — | — | — | — | — |
| 2016-12-22 | $104.00 | $104.06 | $102.73 | $103.29 | 246,800 | — | — | — | — | — |
| 2016-12-21 | $103.43 | $104.64 | $102.92 | $104.19 | 211,800 | — | — | — | — | — |
| 2016-12-20 | $104.23 | $104.23 | $102.43 | $103.67 | 339,600 | — | — | — | — | — |
| 2016-12-19 | $103.24 | $104.39 | $103.24 | $104.39 | 236,200 | — | — | — | — | — |
| 2016-12-16 | $104.20 | $104.86 | $103.37 | $103.50 | 677,400 | — | — | — | — | — |
| 2016-12-15 | $103.30 | $104.49 | $102.92 | $103.53 | 169,500 | — | — | — | — | — |
| 2016-12-14 | $103.78 | $104.42 | $102.79 | $103.12 | 226,300 | — | — | — | — | — |
| 2016-12-13 | $103.39 | $104.70 | $102.79 | $103.93 | 273,100 | — | — | — | — | — |
| 2016-12-12 | $103.82 | $103.82 | $102.36 | $102.88 | 188,800 | — | — | — | — | — |
| 2016-12-09 | $104.84 | $105.45 | $103.76 | $104.30 | 415,500 | — | — | — | — | — |
| 2016-12-08 | $103.58 | $105.00 | $103.04 | $104.93 | 345,000 | — | — | — | — | — |
| 2016-12-07 | $101.92 | $103.64 | $101.41 | $103.59 | 315,900 | — | — | — | — | — |
| 2016-12-06 | $101.20 | $101.72 | $100.96 | $101.56 | 280,900 | — | — | — | — | — |
| 2016-12-05 | $100.61 | $101.57 | $100.24 | $100.69 | 374,600 | — | — | — | — | — |
| 2016-12-02 | $101.16 | $101.53 | $99.95 | $100.08 | 336,800 | — | — | — | — | — |
| 2016-12-01 | $103.07 | $103.40 | $100.19 | $100.97 | 603,600 | — | — | — | — | — |
| 2016-11-30 | $104.46 | $104.46 | $102.79 | $102.82 | 487,600 | — | — | — | — | — |
| 2016-11-29 | $103.05 | $104.27 | $103.00 | $104.08 | 324,300 | — | — | — | — | — |
| 2016-11-28 | $103.71 | $104.47 | $103.18 | $103.38 | 244,700 | — | — | — | — | — |
| 2016-11-25 | $103.88 | $104.22 | $103.33 | $103.67 | 99,700 | — | — | — | — | — |
| 2016-11-23 | $103.69 | $104.28 | $103.13 | $103.61 | 219,900 | — | — | — | — | — |
| 2016-11-22 | $103.86 | $104.49 | $103.42 | $104.06 | 285,700 | — | — | — | — | — |
| 2016-11-21 | $103.26 | $104.00 | $102.88 | $103.97 | 467,000 | — | — | — | — | — |
| 2016-11-18 | $104.15 | $104.41 | $103.23 | $103.26 | 287,600 | — | — | — | — | — |
| 2016-11-17 | $102.60 | $104.62 | $102.59 | $104.54 | 476,800 | — | — | — | — | — |
| 2016-11-16 | $101.31 | $102.75 | $100.92 | $102.60 | 315,600 | — | — | — | — | — |
| 2016-11-15 | $101.41 | $101.82 | $100.67 | $101.65 | 379,700 | — | — | — | — | — |
| 2016-11-14 | $101.15 | $101.70 | $101.00 | $101.56 | 456,300 | — | — | — | — | — |
| 2016-11-11 | $100.00 | $101.15 | $99.48 | $101.08 | 360,200 | — | — | — | — | — |
| 2016-11-10 | $100.35 | $100.87 | $99.27 | $100.41 | 583,800 | — | — | — | — | — |
| 2016-11-09 | $97.00 | $100.42 | $95.95 | $100.38 | 757,000 | — | — | — | — | — |
| 2016-11-08 | $94.75 | $98.63 | $94.75 | $97.82 | 710,400 | — | — | — | — | — |
| 2016-11-07 | $94.79 | $95.58 | $94.23 | $95.11 | 414,700 | — | — | — | — | — |
| 2016-11-04 | $94.58 | $94.58 | $92.17 | $93.39 | 825,400 | — | — | — | — | — |
| 2016-11-03 | $94.50 | $96.12 | $92.89 | $94.04 | 1,081,200 | — | — | — | — | — |
| 2016-11-02 | $85.82 | $87.60 | $85.79 | $86.21 | 488,000 | — | — | — | — | — |
| 2016-11-01 | $86.32 | $86.69 | $85.74 | $86.10 | 312,900 | — | — | — | — | — |
| 2016-10-31 | $85.27 | $86.41 | $85.01 | $86.04 | 363,200 | — | — | — | — | — |
| 2016-10-28 | $85.36 | $86.09 | $84.98 | $85.18 | 272,600 | — | — | — | — | — |
| 2016-10-27 | $85.85 | $85.85 | $84.54 | $85.17 | 588,800 | — | — | — | — | — |
| 2016-10-26 | $85.61 | $86.45 | $85.08 | $85.54 | 242,500 | — | — | — | — | — |
| 2016-10-25 | $88.05 | $88.14 | $85.97 | $86.22 | 278,000 | — | — | — | — | — |
| 2016-10-24 | $88.69 | $89.05 | $87.93 | $88.36 | 161,400 | — | — | — | — | — |
| 2016-10-21 | $86.98 | $88.07 | $86.50 | $87.76 | 207,400 | — | — | — | — | — |
| 2016-10-20 | $87.52 | $88.14 | $87.18 | $87.26 | 149,800 | — | — | — | — | — |
| 2016-10-19 | $88.31 | $88.54 | $87.76 | $87.96 | 149,900 | — | — | — | — | — |
| 2016-10-18 | $88.09 | $88.52 | $87.57 | $88.13 | 122,500 | — | — | — | — | — |
| 2016-10-17 | $87.90 | $87.92 | $87.15 | $87.46 | 219,200 | — | — | — | — | — |
| 2016-10-14 | $88.79 | $88.79 | $87.47 | $87.91 | 224,400 | — | — | — | — | — |
| 2016-10-13 | $88.02 | $88.50 | $87.34 | $88.30 | 294,000 | — | — | — | — | — |
| 2016-10-12 | $87.67 | $89.08 | $86.68 | $88.80 | 256,400 | — | — | — | — | — |
| 2016-10-11 | $87.93 | $88.44 | $87.00 | $87.45 | 215,600 | — | — | — | — | — |
| 2016-10-10 | $88.20 | $88.76 | $87.99 | $88.28 | 114,300 | — | — | — | — | — |
| 2016-10-07 | $88.30 | $88.30 | $87.17 | $87.60 | 359,800 | — | — | — | — | — |
| 2016-10-06 | $87.97 | $88.27 | $87.56 | $88.21 | 179,200 | — | — | — | — | — |
| 2016-10-05 | $88.38 | $88.68 | $88.05 | $88.28 | 330,500 | — | — | — | — | — |
| 2016-10-04 | $88.68 | $88.87 | $87.77 | $88.10 | 254,100 | — | — | — | — | — |
| 2016-10-03 | $88.10 | $88.96 | $88.01 | $88.66 | 239,600 | — | — | — | — | — |
| 2016-09-30 | $88.34 | $88.84 | $87.86 | $88.45 | 439,000 | — | — | — | — | — |
| 2016-09-29 | $89.41 | $89.76 | $88.07 | $88.10 | 188,600 | — | — | — | — | — |
| 2016-09-28 | $89.61 | $89.62 | $88.45 | $89.44 | 472,500 | — | — | — | — | — |
| 2016-09-27 | $89.62 | $89.80 | $88.31 | $89.35 | 255,400 | — | — | — | — | — |
| 2016-09-26 | $89.45 | $90.32 | $89.27 | $89.64 | 293,900 | — | — | — | — | — |
| 2016-09-23 | $89.90 | $90.52 | $89.60 | $90.05 | 188,100 | — | — | — | — | — |
| 2016-09-22 | $90.33 | $90.65 | $89.68 | $90.51 | 278,800 | — | — | — | — | — |
| 2016-09-21 | $89.27 | $89.69 | $88.28 | $89.59 | 254,000 | — | — | — | — | — |
| 2016-09-20 | $90.02 | $90.02 | $88.84 | $88.89 | 172,400 | — | — | — | — | — |
| 2016-09-19 | $90.26 | $90.60 | $89.04 | $89.43 | 213,600 | — | — | — | — | — |
| 2016-09-16 | $89.95 | $90.17 | $89.36 | $89.69 | 474,800 | — | — | — | — | — |
| 2016-09-15 | $88.83 | $90.40 | $88.15 | $90.33 | 343,600 | — | — | — | — | — |
| 2016-09-14 | $89.40 | $89.50 | $88.37 | $88.67 | 363,800 | — | — | — | — | — |
| 2016-09-13 | $89.01 | $89.45 | $88.23 | $89.19 | 516,900 | — | — | — | — | — |
| 2016-09-12 | $88.43 | $90.13 | $88.43 | $89.80 | 275,100 | — | — | — | — | — |
| 2016-09-09 | $90.05 | $90.19 | $88.67 | $88.68 | 431,500 | — | — | — | — | — |
| 2016-09-08 | $90.91 | $91.26 | $90.10 | $90.19 | 211,000 | — | — | — | — | — |
| 2016-09-07 | $91.44 | $91.93 | $90.76 | $91.33 | 302,500 | — | — | — | — | — |
| 2016-09-06 | $91.43 | $91.60 | $90.98 | $91.34 | 259,300 | — | — | — | — | — |
| 2016-09-02 | $91.51 | $92.08 | $91.14 | $91.43 | 321,900 | — | — | — | — | — |
| 2016-09-01 | $90.75 | $91.20 | $90.45 | $90.79 | 272,600 | — | — | — | — | — |
| 2016-08-31 | $91.68 | $92.03 | $90.60 | $91.00 | 363,500 | — | — | — | — | — |
| 2016-08-30 | $91.82 | $92.06 | $91.56 | $91.96 | 339,900 | — | — | — | — | — |
| 2016-08-29 | $90.97 | $91.76 | $90.97 | $91.75 | 353,500 | — | — | — | — | — |
| 2016-08-26 | $91.10 | $92.22 | $90.90 | $90.98 | 354,100 | — | — | — | — | — |
| 2016-08-25 | $90.26 | $91.09 | $90.20 | $90.82 | 453,500 | — | — | — | — | — |
| 2016-08-24 | $90.98 | $91.27 | $89.92 | $90.11 | 400,600 | — | — | — | — | — |
| 2016-08-23 | $91.21 | $91.50 | $90.89 | $90.91 | 248,600 | — | — | — | — | — |
| 2016-08-22 | $90.96 | $91.39 | $90.74 | $90.99 | 417,900 | — | — | — | — | — |
| 2016-08-19 | $90.66 | $91.54 | $90.43 | $91.22 | 404,300 | — | — | — | — | — |
| 2016-08-18 | $90.88 | $91.28 | $90.59 | $90.99 | 329,000 | — | — | — | — | — |
| 2016-08-17 | $91.43 | $91.96 | $90.09 | $90.95 | 692,400 | — | — | — | — | — |
| 2016-08-16 | $92.95 | $93.05 | $91.72 | $91.72 | 245,100 | — | — | — | — | — |
| 2016-08-15 | $93.73 | $93.83 | $93.13 | $93.32 | 239,500 | — | — | — | — | — |
| 2016-08-12 | $94.38 | $94.61 | $93.32 | $93.32 | 195,200 | — | — | — | — | — |
| 2016-08-11 | $94.60 | $94.72 | $93.93 | $94.47 | 399,600 | — | — | — | — | — |
| 2016-08-10 | $94.52 | $94.54 | $94.04 | $94.48 | 227,100 | — | — | — | — | — |
| 2016-08-09 | $94.25 | $94.39 | $93.90 | $94.25 | 250,100 | — | — | — | — | — |
| 2016-08-08 | $94.94 | $95.55 | $94.19 | $94.24 | 378,600 | — | — | — | — | — |
| 2016-08-05 | $95.62 | $97.34 | $94.90 | $94.95 | 582,200 | — | — | — | — | — |
| 2016-08-04 | $96.45 | $97.69 | $94.58 | $95.34 | 670,600 | — | — | — | — | — |
| 2016-08-03 | $98.94 | $99.54 | $98.55 | $99.39 | 234,700 | — | — | — | — | — |
| 2016-08-02 | $99.85 | $100.04 | $98.46 | $99.04 | 218,800 | — | — | — | — | — |
| 2016-08-01 | $99.98 | $100.74 | $99.65 | $100.04 | 262,900 | — | — | — | — | — |
| 2016-07-29 | $98.85 | $100.42 | $98.58 | $100.25 | 435,500 | — | — | — | — | — |
| 2016-07-28 | $99.55 | $99.55 | $98.40 | $98.90 | 259,900 | — | — | — | — | — |
| 2016-07-27 | $99.95 | $100.01 | $99.05 | $99.38 | 241,400 | — | — | — | — | — |
| 2016-07-26 | $99.14 | $100.20 | $98.98 | $100.13 | 242,700 | — | — | — | — | — |
| 2016-07-25 | $99.44 | $99.59 | $98.89 | $99.04 | 180,800 | — | — | — | — | — |
| 2016-07-22 | $98.72 | $99.70 | $98.30 | $99.50 | 174,200 | — | — | — | — | — |
| 2016-07-21 | $98.73 | $99.00 | $98.36 | $98.51 | 316,300 | — | — | — | — | — |
| 2016-07-20 | $98.24 | $99.18 | $97.87 | $99.04 | 175,400 | — | — | — | — | — |
| 2016-07-19 | $97.69 | $98.14 | $97.53 | $97.89 | 189,800 | — | — | — | — | — |
| 2016-07-18 | $98.28 | $98.70 | $97.53 | $97.77 | 332,300 | — | — | — | — | — |
| 2016-07-15 | $99.09 | $99.42 | $97.87 | $98.52 | 173,100 | — | — | — | — | — |
| 2016-07-14 | $99.23 | $99.81 | $98.74 | $99.03 | 248,000 | — | — | — | — | — |
| 2016-07-13 | $99.12 | $99.59 | $98.35 | $98.74 | 338,900 | — | — | — | — | — |
| 2016-07-12 | $99.20 | $99.72 | $98.91 | $99.06 | 249,600 | — | — | — | — | — |
| 2016-07-11 | $98.61 | $99.29 | $98.42 | $98.52 | 190,000 | — | — | — | — | — |
| 2016-07-08 | $97.87 | $98.67 | $97.65 | $98.33 | 333,100 | — | — | — | — | — |
| 2016-07-07 | $97.58 | $98.00 | $97.01 | $97.32 | 290,900 | — | — | — | — | — |
| 2016-07-06 | $96.80 | $97.59 | $95.97 | $97.59 | 698,600 | — | — | — | — | — |
| 2016-07-05 | $97.08 | $98.04 | $96.80 | $97.14 | 517,800 | — | — | — | — | — |
| 2016-07-01 | $97.29 | $97.87 | $97.18 | $97.40 | 426,700 | — | — | — | — | — |
| 2016-06-30 | $95.10 | $97.45 | $94.61 | $97.41 | 757,000 | — | — | — | — | — |
| 2016-06-29 | $94.35 | $95.32 | $93.88 | $95.08 | 1,020,500 | — | — | — | — | — |
| 2016-06-28 | $93.37 | $94.35 | $93.29 | $93.78 | 986,900 | — | — | — | — | — |
| 2016-06-27 | $95.03 | $95.24 | $91.99 | $92.37 | 744,000 | — | — | — | — | — |
| 2016-06-24 | $97.20 | $98.00 | $96.05 | $96.09 | 443,200 | — | — | — | — | — |
| 2016-06-23 | $99.26 | $99.84 | $98.86 | $99.82 | 570,900 | — | — | — | — | — |
| 2016-06-22 | $99.08 | $99.23 | $98.30 | $98.41 | 974,800 | — | — | — | — | — |
| 2016-06-21 | $99.87 | $99.94 | $98.58 | $98.60 | 643,600 | — | — | — | — | — |
| 2016-06-20 | $99.84 | $100.43 | $99.30 | $99.47 | 356,600 | — | — | — | — | — |
| 2016-06-17 | $100.00 | $100.43 | $98.58 | $98.65 | 732,700 | — | — | — | — | — |
| 2016-06-16 | $100.28 | $101.01 | $99.42 | $100.14 | 411,300 | — | — | — | — | — |
| 2016-06-15 | $100.75 | $101.51 | $100.46 | $100.59 | 239,900 | — | — | — | — | — |
| 2016-06-14 | $100.38 | $101.44 | $100.10 | $100.81 | 326,900 | — | — | — | — | — |
| 2016-06-13 | $100.26 | $101.57 | $100.26 | $100.52 | 367,000 | — | — | — | — | — |
| 2016-06-10 | $100.62 | $101.01 | $100.25 | $100.52 | 262,300 | — | — | — | — | — |
| 2016-06-09 | $101.14 | $101.67 | $100.98 | $101.16 | 335,400 | — | — | — | — | — |
| 2016-06-08 | $101.84 | $102.00 | $101.52 | $101.70 | 335,500 | — | — | — | — | — |
| 2016-06-07 | $102.37 | $102.40 | $101.63 | $102.08 | 297,100 | — | — | — | — | — |
| 2016-06-06 | $102.62 | $102.89 | $102.16 | $102.23 | 214,600 | — | — | — | — | — |
| 2016-06-03 | $102.19 | $102.32 | $101.23 | $102.24 | 201,100 | — | — | — | — | — |
| 2016-06-02 | $101.51 | $102.54 | $100.10 | $102.53 | 503,100 | — | — | — | — | — |
| 2016-06-01 | $100.94 | $101.59 | $100.66 | $101.50 | 397,400 | — | — | — | — | — |
| 2016-05-31 | $102.71 | $103.00 | $101.59 | $101.62 | 560,400 | — | — | — | — | — |
| 2016-05-27 | $101.86 | $102.55 | $101.45 | $102.35 | 302,200 | — | — | — | — | — |
| 2016-05-26 | $101.39 | $102.43 | $100.96 | $102.02 | 261,900 | — | — | — | — | — |
| 2016-05-25 | $101.47 | $101.99 | $100.95 | $101.52 | 289,600 | — | — | — | — | — |
| 2016-05-24 | $99.40 | $101.31 | $99.39 | $101.24 | 269,600 | — | — | — | — | — |
| 2016-05-23 | $99.23 | $99.23 | $98.43 | $98.84 | 230,800 | — | — | — | — | — |
| 2016-05-20 | $98.42 | $99.51 | $98.31 | $99.16 | 320,100 | — | — | — | — | — |
| 2016-05-19 | $97.32 | $98.46 | $96.76 | $98.13 | 247,000 | — | — | — | — | — |
| 2016-05-18 | $97.08 | $98.51 | $96.67 | $97.78 | 318,500 | — | — | — | — | — |
| 2016-05-17 | $97.82 | $98.44 | $97.06 | $97.18 | 347,900 | — | — | — | — | — |
| 2016-05-16 | $97.44 | $98.44 | $97.44 | $98.10 | 304,100 | — | — | — | — | — |
| 2016-05-13 | $97.97 | $98.57 | $97.15 | $97.60 | 291,400 | — | — | — | — | — |
| 2016-05-12 | $97.50 | $98.44 | $96.77 | $98.08 | 549,900 | — | — | — | — | — |
| 2016-05-11 | $97.81 | $97.94 | $96.92 | $97.25 | 549,300 | — | — | — | — | — |
| 2016-05-10 | $96.40 | $98.08 | $95.74 | $97.97 | 456,900 | — | — | — | — | — |
| 2016-05-09 | $97.05 | $97.98 | $95.89 | $95.91 | 640,700 | — | — | — | — | — |
| 2016-05-06 | $95.65 | $97.78 | $94.91 | $97.41 | 823,100 | — | — | — | — | — |
| 2016-05-05 | $89.33 | $96.40 | $89.33 | $95.16 | 702,100 | — | — | — | — | — |
| 2016-05-04 | $86.62 | $87.89 | $86.17 | $87.59 | 304,000 | — | — | — | — | — |
| 2016-05-03 | $87.88 | $88.31 | $86.32 | $87.11 | 254,800 | — | — | — | — | — |
| 2016-05-02 | $87.07 | $88.62 | $86.82 | $88.32 | 336,000 | — | — | — | — | — |
| 2016-04-29 | $87.05 | $87.46 | $86.65 | $87.17 | 219,700 | — | — | — | — | — |
| 2016-04-28 | $87.89 | $88.39 | $87.06 | $87.26 | 170,000 | — | — | — | — | — |
| 2016-04-27 | $88.09 | $88.57 | $87.33 | $88.05 | 177,000 | — | — | — | — | — |
| 2016-04-26 | $88.05 | $88.69 | $87.41 | $88.15 | 147,000 | — | — | — | — | — |
| 2016-04-25 | $87.69 | $88.23 | $87.01 | $87.84 | 208,000 | — | — | — | — | — |
| 2016-04-22 | $87.85 | $88.50 | $87.49 | $88.15 | 271,600 | — | — | — | — | — |
| 2016-04-21 | $89.15 | $89.88 | $88.02 | $88.20 | 227,700 | — | — | — | — | — |
| 2016-04-20 | $88.78 | $89.53 | $87.46 | $89.34 | 215,300 | — | — | — | — | — |
| 2016-04-19 | $89.22 | $89.29 | $88.32 | $89.03 | 215,800 | — | — | — | — | — |
| 2016-04-18 | $88.03 | $89.01 | $87.86 | $88.89 | 242,500 | — | — | — | — | — |
| 2016-04-15 | $87.22 | $88.51 | $87.07 | $88.49 | 482,400 | — | — | — | — | — |
| 2016-04-14 | $88.01 | $88.13 | $86.97 | $87.22 | 522,100 | — | — | — | — | — |
| 2016-04-13 | $87.88 | $88.30 | $87.39 | $88.16 | 328,400 | — | — | — | — | — |
| 2016-04-12 | $87.26 | $87.60 | $86.51 | $87.45 | 235,000 | — | — | — | — | — |
| 2016-04-11 | $88.35 | $88.37 | $87.08 | $87.18 | 250,700 | — | — | — | — | — |
| 2016-04-08 | $88.66 | $88.66 | $87.45 | $87.90 | 198,600 | — | — | — | — | — |
| 2016-04-07 | $88.71 | $88.71 | $87.58 | $88.15 | 495,000 | — | — | — | — | — |
| 2016-04-06 | $89.14 | $89.63 | $88.36 | $88.93 | 498,800 | — | — | — | — | — |
| 2016-04-05 | $89.66 | $89.79 | $88.70 | $89.25 | 365,400 | — | — | — | — | — |
| 2016-04-04 | $90.64 | $90.97 | $90.14 | $90.41 | 271,300 | — | — | — | — | — |
| 2016-04-01 | $89.04 | $90.65 | $88.30 | $90.58 | 492,000 | — | — | — | — | — |
| 2016-03-31 | $88.10 | $89.59 | $87.06 | $89.35 | 287,000 | — | — | — | — | — |
| 2016-03-30 | $88.38 | $89.07 | $88.14 | $88.30 | 158,600 | — | — | — | — | — |
| 2016-03-29 | $87.02 | $88.16 | $87.02 | $87.90 | 441,200 | — | — | — | — | — |
| 2016-03-28 | $86.27 | $87.16 | $85.96 | $86.95 | 183,600 | — | — | — | — | — |
| 2016-03-24 | $85.75 | $86.26 | $85.06 | $86.17 | 153,700 | — | — | — | — | — |
| 2016-03-23 | $86.63 | $86.81 | $86.03 | $86.28 | 205,100 | — | — | — | — | — |
| 2016-03-22 | $86.40 | $87.18 | $86.40 | $86.84 | 186,700 | — | — | — | — | — |
| 2016-03-21 | $85.42 | $86.62 | $85.20 | $86.56 | 271,100 | — | — | — | — | — |
| 2016-03-18 | $85.24 | $86.31 | $85.24 | $85.75 | 401,100 | — | — | — | — | — |
| 2016-03-17 | $84.66 | $85.61 | $83.83 | $85.16 | 268,500 | — | — | — | — | — |
| 2016-03-16 | $83.58 | $84.66 | $83.33 | $84.43 | 631,200 | — | — | — | — | — |
| 2016-03-15 | $83.48 | $84.16 | $83.48 | $83.72 | 222,500 | — | — | — | — | — |
| 2016-03-14 | $83.45 | $84.14 | $82.94 | $83.98 | 270,700 | — | — | — | — | — |
| 2016-03-11 | $83.52 | $83.72 | $82.92 | $83.68 | 585,500 | — | — | — | — | — |
| 2016-03-10 | $84.08 | $84.26 | $82.27 | $82.70 | 362,900 | — | — | — | — | — |
| 2016-03-09 | $84.34 | $85.19 | $83.54 | $83.72 | 270,600 | — | — | — | — | — |
| 2016-03-08 | $84.75 | $84.80 | $84.06 | $84.15 | 243,600 | — | — | — | — | — |
| 2016-03-07 | $85.14 | $85.81 | $84.77 | $85.31 | 363,800 | — | — | — | — | — |
| 2016-03-04 | $84.41 | $85.68 | $83.97 | $85.57 | 346,000 | — | — | — | — | — |
| 2016-03-03 | $83.77 | $84.21 | $83.30 | $84.21 | 266,200 | — | — | — | — | — |
| 2016-03-02 | $83.99 | $84.06 | $83.21 | $83.99 | 193,300 | — | — | — | — | — |
| 2016-03-01 | $83.25 | $84.07 | $83.10 | $84.01 | 324,900 | — | — | — | — | — |
| 2016-02-29 | $82.59 | $83.53 | $82.21 | $82.40 | 283,100 | — | — | — | — | — |
| 2016-02-26 | $83.21 | $83.33 | $82.14 | $82.70 | 276,900 | — | — | — | — | — |
| 2016-02-25 | $81.31 | $83.06 | $81.31 | $82.89 | 301,900 | — | — | — | — | — |
| 2016-02-24 | $81.65 | $81.83 | $80.82 | $81.27 | 471,200 | — | — | — | — | — |
| 2016-02-23 | $82.71 | $83.17 | $81.89 | $82.36 | 254,600 | — | — | — | — | — |
| 2016-02-22 | $83.49 | $84.11 | $82.33 | $82.82 | 512,200 | — | — | — | — | — |
| 2016-02-19 | $81.75 | $83.27 | $81.26 | $82.78 | 420,900 | — | — | — | — | — |
| 2016-02-18 | $82.72 | $83.33 | $81.63 | $81.80 | 320,000 | — | — | — | — | — |
| 2016-02-17 | $82.22 | $82.84 | $81.74 | $82.78 | 544,500 | — | — | — | — | — |
| 2016-02-16 | $81.13 | $82.59 | $80.80 | $81.50 | 514,200 | — | — | — | — | — |
| 2016-02-12 | $80.87 | $80.87 | $79.18 | $80.00 | 568,700 | — | — | — | — | — |
| 2016-02-11 | $80.03 | $80.78 | $79.21 | $79.86 | 433,000 | — | — | — | — | — |
| 2016-02-10 | $81.33 | $83.00 | $80.91 | $81.13 | 446,100 | — | — | — | — | — |
| 2016-02-09 | $79.00 | $81.67 | $79.00 | $80.94 | 733,300 | — | — | — | — | — |
| 2016-02-08 | $81.71 | $82.08 | $77.80 | $80.06 | 930,500 | — | — | — | — | — |
| 2016-02-05 | $83.57 | $83.97 | $82.43 | $82.82 | 650,400 | — | — | — | — | — |
| 2016-02-04 | $83.00 | $85.03 | $80.00 | $83.99 | 1,037,500 | — | — | — | — | — |
| 2016-02-03 | $87.10 | $87.31 | $85.06 | $86.34 | 426,600 | — | — | — | — | — |
| 2016-02-02 | $87.81 | $87.81 | $85.87 | $86.26 | 221,600 | — | — | — | — | — |
| 2016-02-01 | $87.05 | $89.10 | $86.68 | $88.41 | 499,800 | — | — | — | — | — |
| 2016-01-29 | $85.48 | $87.90 | $85.16 | $87.89 | 617,700 | — | — | — | — | — |
| 2016-01-28 | $84.39 | $85.58 | $83.49 | $85.25 | 353,000 | — | — | — | — | — |
| 2016-01-27 | $84.58 | $85.13 | $83.40 | $83.59 | 490,100 | — | — | — | — | — |
| 2016-01-26 | $83.56 | $85.01 | $83.04 | $84.97 | 438,100 | — | — | — | — | — |
| 2016-01-25 | $84.68 | $85.94 | $83.06 | $83.28 | 435,700 | — | — | — | — | — |
| 2016-01-22 | $83.23 | $84.20 | $82.74 | $84.12 | 713,600 | — | — | — | — | — |
| 2016-01-21 | $83.02 | $84.03 | $82.23 | $82.58 | 399,800 | — | — | — | — | — |
| 2016-01-20 | $83.36 | $84.06 | $81.51 | $83.04 | 497,200 | — | — | — | — | — |
| 2016-01-19 | $86.86 | $86.86 | $83.76 | $84.73 | 308,600 | — | — | — | — | — |
| 2016-01-15 | $83.59 | $86.07 | $83.59 | $86.04 | 521,500 | — | — | — | — | — |
| 2016-01-14 | $84.23 | $85.89 | $83.33 | $85.41 | 377,300 | — | — | — | — | — |
| 2016-01-13 | $87.47 | $87.47 | $84.03 | $84.08 | 323,900 | — | — | — | — | — |
| 2016-01-12 | $86.40 | $86.85 | $86.04 | $86.65 | 397,800 | — | — | — | — | — |
| 2016-01-11 | $85.93 | $86.28 | $84.98 | $85.72 | 296,600 | — | — | — | — | — |
| 2016-01-08 | $86.61 | $86.94 | $85.59 | $85.71 | 359,400 | — | — | — | — | — |
| 2016-01-07 | $86.92 | $87.58 | $85.94 | $86.25 | 325,400 | — | — | — | — | — |
| 2016-01-06 | $87.84 | $88.74 | $87.67 | $88.41 | 342,700 | — | — | — | — | — |
| 2016-01-05 | $88.13 | $89.23 | $87.82 | $89.04 | 453,900 | — | — | — | — | — |
| 2016-01-04 | $89.73 | $89.73 | $87.41 | $88.13 | 370,700 | — | — | — | — | — |
| 2015-12-31 | $91.33 | $92.16 | $90.66 | $90.70 | 224,000 | — | — | — | — | — |
| 2015-12-30 | $92.04 | $92.39 | $91.56 | $91.60 | 167,600 | — | — | — | — | — |
| 2015-12-29 | $92.00 | $92.66 | $91.38 | $92.12 | 218,600 | — | — | — | — | — |
| 2015-12-28 | $90.69 | $91.53 | $90.44 | $91.50 | 327,200 | — | — | — | — | — |
| 2015-12-24 | $90.54 | $91.61 | $90.35 | $91.15 | 173,100 | — | — | — | — | — |
| 2015-12-23 | $90.15 | $90.94 | $89.76 | $90.83 | 249,800 | — | — | — | — | — |
| 2015-12-22 | $88.43 | $89.91 | $88.28 | $89.89 | 326,000 | — | — | — | — | — |
| 2015-12-21 | $89.41 | $89.78 | $87.97 | $87.97 | 673,100 | — | — | — | — | — |
| 2015-12-18 | $90.49 | $90.79 | $88.89 | $88.94 | 661,300 | — | — | — | — | — |
| 2015-12-17 | $91.02 | $91.45 | $89.96 | $90.49 | 397,200 | — | — | — | — | — |
| 2015-12-16 | $90.20 | $91.09 | $89.88 | $90.85 | 258,800 | — | — | — | — | — |
| 2015-12-15 | $89.03 | $89.86 | $88.27 | $89.73 | 313,500 | — | — | — | — | — |
| 2015-12-14 | $88.23 | $88.76 | $87.55 | $88.46 | 270,200 | — | — | — | — | — |
| 2015-12-11 | $89.11 | $89.46 | $87.55 | $87.99 | 249,400 | — | — | — | — | — |
| 2015-12-10 | $89.63 | $90.61 | $89.26 | $89.94 | 209,200 | — | — | — | — | — |
| 2015-12-09 | $92.67 | $92.78 | $89.49 | $89.72 | 420,500 | — | — | — | — | — |
| 2015-12-08 | $90.34 | $91.43 | $89.82 | $91.26 | 235,500 | — | — | — | — | — |
| 2015-12-07 | $91.36 | $91.64 | $90.49 | $90.81 | 229,300 | — | — | — | — | — |
| 2015-12-04 | $90.92 | $91.78 | $90.66 | $91.44 | 408,000 | — | — | — | — | — |
| 2015-12-03 | $92.79 | $92.86 | $90.57 | $90.88 | 345,800 | — | — | — | — | — |
| 2015-12-02 | $93.67 | $94.01 | $92.22 | $92.40 | 395,100 | — | — | — | — | — |
| 2015-12-01 | $93.77 | $94.82 | $93.36 | $93.87 | 639,800 | — | — | — | — | — |
| 2015-11-30 | $93.25 | $93.96 | $92.76 | $93.30 | 2,060,200 | — | — | — | — | — |
| 2015-11-27 | $92.05 | $93.24 | $91.87 | $92.88 | 207,100 | — | — | — | — | — |
| 2015-11-25 | $90.83 | $92.60 | $90.76 | $92.22 | 285,800 | — | — | — | — | — |
| 2015-11-24 | $89.60 | $91.17 | $89.57 | $90.92 | 424,000 | — | — | — | — | — |
| 2015-11-23 | $88.62 | $90.40 | $88.62 | $90.25 | 452,500 | — | — | — | — | — |
| 2015-11-20 | $87.81 | $88.80 | $87.34 | $88.75 | 421,700 | — | — | — | — | — |
| 2015-11-19 | $87.76 | $88.25 | $87.18 | $87.47 | 367,300 | — | — | — | — | — |
| 2015-11-18 | $86.36 | $87.88 | $85.18 | $87.87 | 310,100 | — | — | — | — | — |
| 2015-11-17 | $86.07 | $86.85 | $85.79 | $86.14 | 265,900 | — | — | — | — | — |
| 2015-11-16 | $84.89 | $86.07 | $84.60 | $86.01 | 236,500 | — | — | — | — | — |
| 2015-11-13 | $86.22 | $86.29 | $84.48 | $85.13 | 261,500 | — | — | — | — | — |
| 2015-11-12 | $86.71 | $86.97 | $86.01 | $86.46 | 291,400 | — | — | — | — | — |
| 2015-11-11 | $87.65 | $87.66 | $86.81 | $87.01 | 202,300 | — | — | — | — | — |
| 2015-11-10 | $86.68 | $87.79 | $86.46 | $87.50 | 439,100 | — | — | — | — | — |
| 2015-11-09 | $86.12 | $86.78 | $85.84 | $86.48 | 356,400 | — | — | — | — | — |
| 2015-11-06 | $85.89 | $86.48 | $85.58 | $86.48 | 290,700 | — | — | — | — | — |
| 2015-11-05 | $88.50 | $88.60 | $85.91 | $86.46 | 615,200 | — | — | — | — | — |
| 2015-11-04 | $90.35 | $90.96 | $89.86 | $90.45 | 319,300 | — | — | — | — | — |
| 2015-11-03 | $90.00 | $90.67 | $89.44 | $90.19 | 272,500 | — | — | — | — | — |
| 2015-11-02 | $90.61 | $91.01 | $89.52 | $90.13 | 441,300 | — | — | — | — | — |
| 2015-10-30 | $91.35 | $91.47 | $90.45 | $90.67 | 270,100 | — | — | — | — | — |
| 2015-10-29 | $89.43 | $91.22 | $89.42 | $91.15 | 349,100 | — | — | — | — | — |
| 2015-10-28 | $88.48 | $89.71 | $88.18 | $89.68 | 290,700 | — | — | — | — | — |
| 2015-10-27 | $88.22 | $88.58 | $87.69 | $88.38 | 274,600 | — | — | — | — | — |
| 2015-10-26 | $88.10 | $88.53 | $87.61 | $88.47 | 149,800 | — | — | — | — | — |
| 2015-10-23 | $88.81 | $88.81 | $87.48 | $88.09 | 204,700 | — | — | — | — | — |
| 2015-10-22 | $86.68 | $87.73 | $86.26 | $87.70 | 227,800 | — | — | — | — | — |
| 2015-10-21 | $86.93 | $87.24 | $85.91 | $86.02 | 294,100 | — | — | — | — | — |
| 2015-10-20 | $86.91 | $87.34 | $86.60 | $86.95 | 165,800 | — | — | — | — | — |
| 2015-10-19 | $85.79 | $86.96 | $85.62 | $86.96 | 165,300 | — | — | — | — | — |
| 2015-10-16 | $86.35 | $87.12 | $85.54 | $86.04 | 174,900 | — | — | — | — | — |
| 2015-10-15 | $85.23 | $86.42 | $84.97 | $86.35 | 232,000 | — | — | — | — | — |
| 2015-10-14 | $86.39 | $86.55 | $84.65 | $84.84 | 183,700 | — | — | — | — | — |
| 2015-10-13 | $85.99 | $86.66 | $85.89 | $86.15 | 239,200 | — | — | — | — | — |
| 2015-10-12 | $85.51 | $86.34 | $85.23 | $86.28 | 324,900 | — | — | — | — | — |
| 2015-10-09 | $84.51 | $85.48 | $84.30 | $85.40 | 575,600 | — | — | — | — | — |
| 2015-10-08 | $83.95 | $84.67 | $83.21 | $84.38 | 848,500 | — | — | — | — | — |
| 2015-10-07 | $84.42 | $84.79 | $83.95 | $84.00 | 948,300 | — | — | — | — | — |
| 2015-10-06 | $83.99 | $84.30 | $83.64 | $84.00 | 426,000 | — | — | — | — | — |
| 2015-10-05 | $84.42 | $84.87 | $83.97 | $84.25 | 742,100 | — | — | — | — | — |
| 2015-10-02 | $82.30 | $83.99 | $81.52 | $83.95 | 549,100 | — | — | — | — | — |
| 2015-10-01 | $83.77 | $84.10 | $81.86 | $83.10 | 731,600 | — | — | — | — | — |
| 2015-09-30 | $84.52 | $84.76 | $83.34 | $83.93 | 626,900 | — | — | — | — | — |
| 2015-09-29 | $84.15 | $84.35 | $83.34 | $83.67 | 364,500 | — | — | — | — | — |
| 2015-09-28 | $85.91 | $86.14 | $84.00 | $84.22 | 181,900 | — | — | — | — | — |
| 2015-09-25 | $86.53 | $86.85 | $85.96 | $86.31 | 346,000 | — | — | — | — | — |
| 2015-09-24 | $86.49 | $87.69 | $85.73 | $86.04 | 387,300 | — | — | — | — | — |
| 2015-09-23 | $87.71 | $88.13 | $87.27 | $87.65 | 113,000 | — | — | — | — | — |
| 2015-09-22 | $87.31 | $87.88 | $87.09 | $87.68 | 195,400 | — | — | — | — | — |
| 2015-09-21 | $87.78 | $89.14 | $87.57 | $88.29 | 217,900 | — | — | — | — | — |
| 2015-09-18 | $87.10 | $88.25 | $87.01 | $87.39 | 437,900 | — | — | — | — | — |
| 2015-09-17 | $88.36 | $88.94 | $87.82 | $87.91 | 142,400 | — | — | — | — | — |
| 2015-09-16 | $87.36 | $88.28 | $86.78 | $88.19 | 136,800 | — | — | — | — | — |
| 2015-09-15 | $86.36 | $87.40 | $85.89 | $87.36 | 120,200 | — | — | — | — | — |
| 2015-09-14 | $86.27 | $86.60 | $85.92 | $86.08 | 115,000 | — | — | — | — | — |
| 2015-09-11 | $85.21 | $86.74 | $84.86 | $86.54 | 135,900 | — | — | — | — | — |
| 2015-09-10 | $85.30 | $86.28 | $85.02 | $85.51 | 202,900 | — | — | — | — | — |
| 2015-09-09 | $87.25 | $88.01 | $85.22 | $85.29 | 225,500 | — | — | — | — | — |
| 2015-09-08 | $85.52 | $86.59 | $85.33 | $86.47 | 206,900 | — | — | — | — | — |
| 2015-09-04 | $84.44 | $84.91 | $83.86 | $84.17 | 133,400 | — | — | — | — | — |
| 2015-09-03 | $85.32 | $85.91 | $85.09 | $85.45 | 157,900 | — | — | — | — | — |
| 2015-09-02 | $84.40 | $85.03 | $83.43 | $85.03 | 234,000 | — | — | — | — | — |
| 2015-09-01 | $83.80 | $84.61 | $83.20 | $83.37 | 363,700 | — | — | — | — | — |
| 2015-08-31 | $86.60 | $86.60 | $85.24 | $85.51 | 445,300 | — | — | — | — | — |
| 2015-08-28 | $86.42 | $86.87 | $85.58 | $86.80 | 324,900 | — | — | — | — | — |
| 2015-08-27 | $85.57 | $87.21 | $84.89 | $86.41 | 336,100 | — | — | — | — | — |
| 2015-08-26 | $84.12 | $85.27 | $82.90 | $84.89 | 301,300 | — | — | — | — | — |
| 2015-08-25 | $84.56 | $85.29 | $82.67 | $82.73 | 469,500 | — | — | — | — | — |
| 2015-08-24 | $82.23 | $85.58 | $79.93 | $83.28 | 674,600 | — | — | — | — | — |
| 2015-08-21 | $88.42 | $89.23 | $86.47 | $86.57 | 279,000 | — | — | — | — | — |
| 2015-08-20 | $89.83 | $91.25 | $89.05 | $89.06 | 280,000 | — | — | — | — | — |
| 2015-08-19 | $91.11 | $91.68 | $90.27 | $90.83 | 228,300 | — | — | — | — | — |
| 2015-08-18 | $91.62 | $92.46 | $91.41 | $91.54 | 216,000 | — | — | — | — | — |
| 2015-08-17 | $90.61 | $91.81 | $90.31 | $91.78 | 193,000 | — | — | — | — | — |
| 2015-08-14 | $90.66 | $91.70 | $89.93 | $91.09 | 274,000 | — | — | — | — | — |
| 2015-08-13 | $90.51 | $91.11 | $90.23 | $90.55 | 165,200 | — | — | — | — | — |
| 2015-08-12 | $89.55 | $90.65 | $88.89 | $90.45 | 199,900 | — | — | — | — | — |
| 2015-08-11 | $90.04 | $91.14 | $89.69 | $90.15 | 219,900 | — | — | — | — | — |
| 2015-08-10 | $90.53 | $91.17 | $90.48 | $90.89 | 164,100 | — | — | — | — | — |
| 2015-08-07 | $89.71 | $90.10 | $88.61 | $89.80 | 171,700 | — | — | — | — | — |
| 2015-08-06 | $91.99 | $91.99 | $89.47 | $89.85 | 335,900 | — | — | — | — | — |
| 2015-08-05 | $90.00 | $92.22 | $89.83 | $91.90 | 489,800 | — | — | — | — | — |
| 2015-08-04 | $88.52 | $89.24 | $87.81 | $89.22 | 449,700 | — | — | — | — | — |
| 2015-08-03 | $88.35 | $88.74 | $87.73 | $88.73 | 316,300 | — | — | — | — | — |
| 2015-07-31 | $87.92 | $89.05 | $87.32 | $88.57 | 443,900 | — | — | — | — | — |
| 2015-07-30 | $86.10 | $87.65 | $84.90 | $87.54 | 387,000 | — | — | — | — | — |
| 2015-07-29 | $85.71 | $87.27 | $85.36 | $86.97 | 295,300 | — | — | — | — | — |
| 2015-07-28 | $85.80 | $86.09 | $84.88 | $85.84 | 228,300 | — | — | — | — | — |
| 2015-07-27 | $85.54 | $85.72 | $85.14 | $85.42 | 186,400 | — | — | — | — | — |
| 2015-07-24 | $86.58 | $87.34 | $85.91 | $86.22 | 225,500 | — | — | — | — | — |
| 2015-07-23 | $87.07 | $87.83 | $86.44 | $86.67 | 203,500 | — | — | — | — | — |
| 2015-07-22 | $86.08 | $87.38 | $85.95 | $87.04 | 207,000 | — | — | — | — | — |
| 2015-07-21 | $87.38 | $87.72 | $86.41 | $86.44 | 219,500 | — | — | — | — | — |
| 2015-07-20 | $87.34 | $87.89 | $87.09 | $87.55 | 145,600 | — | — | — | — | — |
| 2015-07-17 | $88.05 | $88.05 | $86.94 | $87.41 | 191,700 | — | — | — | — | — |
| 2015-07-16 | $87.17 | $88.19 | $87.00 | $88.10 | 292,700 | — | — | — | — | — |
| 2015-07-15 | $86.89 | $87.25 | $86.54 | $86.89 | 171,300 | — | — | — | — | — |
| 2015-07-14 | $86.68 | $87.06 | $86.40 | $86.94 | 439,300 | — | — | — | — | — |
| 2015-07-13 | $86.64 | $87.21 | $86.22 | $86.27 | 419,300 | — | — | — | — | — |
| 2015-07-10 | $86.78 | $86.85 | $85.84 | $86.12 | 300,600 | — | — | — | — | — |
| 2015-07-09 | $86.41 | $86.41 | $85.31 | $85.33 | 182,200 | — | — | — | — | — |
| 2015-07-08 | $85.61 | $86.01 | $84.79 | $85.28 | 293,100 | — | — | — | — | — |
| 2015-07-07 | $86.54 | $86.80 | $85.29 | $86.05 | 327,600 | — | — | — | — | — |
| 2015-07-06 | $85.84 | $87.12 | $85.84 | $86.34 | 223,800 | — | — | — | — | — |
| 2015-07-02 | $86.46 | $86.62 | $85.42 | $86.50 | 321,800 | — | — | — | — | — |
| 2015-07-01 | $86.50 | $87.09 | $85.64 | $86.14 | 379,100 | — | — | — | — | — |
| 2015-06-30 | $86.02 | $86.15 | $85.20 | $85.78 | 465,400 | — | — | — | — | — |
| 2015-06-29 | $87.03 | $87.44 | $85.42 | $85.51 | 287,900 | — | — | — | — | — |
| 2015-06-26 | $88.08 | $88.41 | $87.20 | $87.62 | 513,800 | — | — | — | — | — |
| 2015-06-25 | $87.94 | $88.13 | $87.19 | $87.79 | 203,100 | — | — | — | — | — |
| 2015-06-24 | $89.10 | $89.10 | $87.60 | $87.74 | 270,200 | — | — | — | — | — |
| 2015-06-23 | $88.58 | $89.07 | $88.21 | $89.07 | 310,900 | — | — | — | — | — |
| 2015-06-22 | $87.95 | $88.43 | $87.56 | $88.36 | 419,800 | — | — | — | — | — |
| 2015-06-19 | $87.84 | $88.15 | $87.45 | $87.78 | 754,200 | — | — | — | — | — |
| 2015-06-18 | $87.90 | $88.33 | $87.55 | $88.05 | 360,400 | — | — | — | — | — |
| 2015-06-17 | $87.75 | $87.98 | $87.41 | $87.71 | 320,200 | — | — | — | — | — |
| 2015-06-16 | $86.46 | $87.63 | $86.40 | $87.53 | 256,800 | — | — | — | — | — |
| 2015-06-15 | $86.16 | $86.68 | $85.06 | $86.59 | 279,700 | — | — | — | — | — |
| 2015-06-12 | $87.10 | $87.26 | $86.55 | $86.99 | 246,800 | — | — | — | — | — |
| 2015-06-11 | $86.74 | $87.44 | $86.72 | $87.41 | 260,100 | — | — | — | — | — |
| 2015-06-10 | $86.36 | $86.91 | $85.92 | $86.71 | 270,900 | — | — | — | — | — |
| 2015-06-09 | $85.74 | $86.33 | $85.25 | $85.87 | 253,600 | — | — | — | — | — |
| 2015-06-08 | $86.82 | $87.27 | $85.91 | $86.00 | 364,500 | — | — | — | — | — |
| 2015-06-05 | $86.40 | $87.12 | $85.96 | $87.06 | 391,500 | — | — | — | — | — |
| 2015-06-04 | $86.52 | $87.12 | $86.35 | $86.59 | 382,600 | — | — | — | — | — |
| 2015-06-03 | $86.67 | $87.89 | $86.46 | $87.31 | 442,200 | — | — | — | — | — |
| 2015-06-02 | $86.45 | $86.98 | $85.96 | $86.67 | 372,000 | — | — | — | — | — |
| 2015-06-01 | $87.88 | $88.73 | $86.58 | $86.88 | 802,900 | — | — | — | — | — |
| 2015-05-29 | $88.50 | $88.65 | $86.93 | $87.48 | 3,523,800 | — | — | — | — | — |
| 2015-05-28 | $88.53 | $88.80 | $87.58 | $88.22 | 601,300 | — | — | — | — | — |
| 2015-05-27 | $87.08 | $88.52 | $86.78 | $88.41 | 661,600 | — | — | — | — | — |
| 2015-05-26 | $87.02 | $87.33 | $86.50 | $86.97 | 1,034,600 | — | — | — | — | — |
| 2015-05-22 | $87.47 | $88.00 | $87.19 | $87.21 | 850,500 | — | — | — | — | — |
| 2015-05-21 | $88.30 | $88.30 | $87.63 | $87.72 | 459,800 | — | — | — | — | — |
| 2015-05-20 | $87.65 | $88.51 | $87.31 | $88.13 | 808,700 | — | — | — | — | — |
| 2015-05-19 | $87.64 | $87.94 | $87.25 | $87.42 | 348,700 | — | — | — | — | — |
| 2015-05-18 | $87.20 | $87.87 | $87.16 | $87.76 | 481,400 | — | — | — | — | — |
| 2015-05-15 | $87.69 | $88.15 | $86.89 | $87.47 | 715,000 | — | — | — | — | — |
| 2015-05-14 | $86.50 | $88.12 | $86.41 | $88.04 | 760,300 | — | — | — | — | — |
| 2015-05-13 | $85.09 | $86.36 | $84.17 | $86.20 | 783,500 | — | — | — | — | — |
| 2015-05-12 | $84.20 | $84.24 | $82.95 | $83.75 | 288,400 | — | — | — | — | — |
| 2015-05-11 | $85.34 | $86.33 | $84.41 | $84.47 | 362,100 | — | — | — | — | — |
| 2015-05-08 | $86.03 | $87.32 | $85.34 | $85.61 | 504,000 | — | — | — | — | — |
| 2015-05-07 | $84.46 | $85.96 | $84.15 | $84.98 | 391,600 | — | — | — | — | — |
| 2015-05-06 | $83.64 | $84.19 | $83.27 | $84.10 | 442,800 | — | — | — | — | — |
| 2015-05-05 | $84.69 | $84.81 | $83.45 | $83.63 | 353,800 | — | — | — | — | — |
| 2015-05-04 | $84.35 | $85.44 | $84.35 | $84.69 | 464,500 | — | — | — | — | — |
| 2015-05-01 | $83.38 | $84.76 | $83.09 | $84.09 | 454,100 | — | — | — | — | — |
| 2015-04-30 | $82.78 | $84.02 | $82.55 | $82.98 | 586,100 | — | — | — | — | — |
| 2015-04-29 | $83.14 | $83.77 | $82.61 | $83.14 | 320,400 | — | — | — | — | — |
| 2015-04-28 | $83.24 | $83.52 | $82.53 | $83.28 | 349,700 | — | — | — | — | — |
| 2015-04-27 | $83.47 | $83.96 | $82.93 | $83.12 | 354,400 | — | — | — | — | — |
| 2015-04-24 | $84.18 | $84.32 | $83.38 | $83.47 | 356,200 | — | — | — | — | — |
| 2015-04-23 | $82.73 | $84.49 | $82.73 | $84.25 | 732,900 | — | — | — | — | — |
| 2015-04-22 | $83.36 | $83.51 | $82.35 | $82.88 | 689,200 | — | — | — | — | — |
| 2015-04-21 | $84.36 | $84.59 | $83.54 | $83.56 | 455,800 | — | — | — | — | — |
| 2015-04-20 | $83.68 | $84.12 | $83.48 | $83.86 | 215,300 | — | — | — | — | — |
| 2015-04-17 | $83.94 | $83.94 | $82.86 | $83.12 | 270,500 | — | — | — | — | — |
| 2015-04-16 | $83.80 | $84.54 | $83.58 | $84.40 | 250,400 | — | — | — | — | — |
| 2015-04-15 | $84.13 | $84.74 | $84.02 | $84.14 | 311,600 | — | — | — | — | — |
| 2015-04-14 | $84.05 | $84.41 | $83.61 | $83.97 | 382,000 | — | — | — | — | — |
| 2015-04-13 | $84.47 | $84.86 | $83.85 | $83.98 | 270,800 | — | — | — | — | — |
| 2015-04-10 | $84.71 | $84.71 | $84.12 | $84.66 | 228,700 | — | — | — | — | — |
| 2015-04-09 | $84.16 | $84.65 | $83.49 | $84.45 | 313,900 | — | — | — | — | — |
| 2015-04-08 | $83.86 | $84.47 | $83.45 | $84.32 | 364,300 | — | — | — | — | — |
| 2015-04-07 | $83.77 | $84.25 | $83.64 | $83.70 | 274,900 | — | — | — | — | — |
| 2015-04-06 | $82.70 | $83.72 | $82.70 | $83.66 | 538,100 | — | — | — | — | — |
| 2015-04-02 | $83.19 | $83.85 | $82.98 | $83.31 | 328,400 | — | — | — | — | — |
| 2015-04-01 | $83.64 | $83.66 | $82.41 | $83.41 | 511,800 | — | — | — | — | — |
| 2015-03-31 | $83.69 | $84.12 | $83.52 | $83.85 | 404,600 | — | — | — | — | — |
| 2015-03-30 | $82.64 | $84.36 | $82.54 | $84.20 | 440,900 | — | — | — | — | — |
| 2015-03-27 | $81.37 | $82.52 | $81.23 | $82.42 | 268,700 | — | — | — | — | — |
| 2015-03-26 | $81.01 | $81.98 | $80.79 | $81.58 | 295,800 | — | — | — | — | — |
| 2015-03-25 | $83.16 | $83.29 | $81.47 | $81.47 | 428,700 | — | — | — | — | — |
| 2015-03-24 | $83.61 | $83.69 | $82.98 | $83.13 | 400,200 | — | — | — | — | — |
| 2015-03-23 | $83.03 | $84.05 | $82.78 | $83.78 | 437,900 | — | — | — | — | — |
| 2015-03-20 | $81.92 | $83.14 | $81.92 | $83.03 | 879,500 | — | — | — | — | — |
| 2015-03-19 | $81.61 | $82.17 | $81.47 | $81.73 | 299,500 | — | — | — | — | — |
| 2015-03-18 | $81.40 | $81.90 | $80.95 | $81.60 | 449,300 | — | — | — | — | — |
| 2015-03-17 | $81.40 | $81.80 | $81.25 | $81.65 | 409,800 | — | — | — | — | — |
| 2015-03-16 | $80.48 | $81.79 | $80.37 | $81.45 | 514,100 | — | — | — | — | — |
| 2015-03-13 | $80.15 | $80.57 | $79.35 | $80.35 | 605,500 | — | — | — | — | — |
| 2015-03-12 | $80.30 | $80.74 | $79.82 | $80.44 | 646,200 | — | — | — | — | — |
| 2015-03-11 | $79.89 | $80.72 | $79.60 | $79.92 | 664,600 | — | — | — | — | — |
| 2015-03-10 | $80.67 | $81.06 | $79.85 | $79.87 | 554,700 | — | — | — | — | — |
| 2015-03-09 | $80.88 | $81.95 | $80.67 | $81.20 | 551,300 | — | — | — | — | — |
| 2015-03-06 | $81.42 | $82.13 | $80.80 | $80.99 | 519,900 | — | — | — | — | — |
| 2015-03-05 | $81.50 | $81.90 | $80.77 | $81.64 | 587,600 | — | — | — | — | — |
| 2015-03-04 | $81.81 | $82.43 | $81.13 | $81.18 | 704,300 | — | — | — | — | — |
| 2015-03-03 | $82.40 | $82.59 | $81.71 | $82.18 | 643,000 | — | — | — | — | — |
| 2015-03-02 | $83.30 | $83.40 | $82.07 | $82.57 | 742,000 | — | — | — | — | — |
| 2015-02-27 | $83.46 | $84.50 | $83.05 | $83.11 | 819,600 | — | — | — | — | — |
| 2015-02-26 | $84.48 | $84.80 | $83.56 | $83.60 | 705,200 | — | — | — | — | — |
| 2015-02-25 | $84.24 | $85.03 | $84.24 | $84.36 | 505,200 | — | — | — | — | — |
| 2015-02-24 | $84.23 | $84.93 | $84.12 | $84.77 | 551,300 | — | — | — | — | — |
| 2015-02-23 | $84.40 | $84.45 | $83.53 | $83.99 | 460,600 | — | — | — | — | — |
| 2015-02-20 | $83.03 | $84.60 | $82.88 | $84.25 | 519,100 | — | — | — | — | — |
| 2015-02-19 | $82.39 | $83.61 | $82.24 | $83.32 | 506,700 | — | — | — | — | — |
| 2015-02-18 | $80.52 | $82.74 | $80.25 | $82.65 | 528,800 | — | — | — | — | — |
| 2015-02-17 | $81.22 | $81.41 | $80.11 | $80.84 | 806,100 | — | — | — | — | — |
| 2015-02-13 | $79.98 | $81.65 | $79.94 | $81.53 | 553,500 | — | — | — | — | — |
| 2015-02-12 | $78.94 | $80.09 | $78.68 | $79.89 | 675,400 | — | — | — | — | — |
| 2015-02-11 | $78.21 | $78.79 | $74.39 | $78.45 | 757,100 | — | — | — | — | — |
| 2015-02-10 | $78.00 | $78.37 | $77.22 | $78.08 | 752,700 | — | — | — | — | — |
| 2015-02-09 | $78.59 | $78.92 | $77.81 | $77.92 | 413,900 | — | — | — | — | — |
| 2015-02-06 | $78.61 | $79.58 | $77.49 | $78.67 | 1,168,000 | — | — | — | — | — |
| 2015-02-05 | $82.42 | $82.42 | $76.72 | $79.05 | 2,232,300 | — | — | — | — | — |
| 2015-02-04 | $84.53 | $85.67 | $84.53 | $85.34 | 320,300 | — | — | — | — | — |
| 2015-02-03 | $83.45 | $84.64 | $83.11 | $84.62 | 257,800 | — | — | — | — | — |
| 2015-02-02 | $84.00 | $84.40 | $81.60 | $83.09 | 439,600 | — | — | — | — | — |
| 2015-01-30 | $85.43 | $86.28 | $83.89 | $84.22 | 420,400 | — | — | — | — | — |
| 2015-01-29 | $84.82 | $85.95 | $83.22 | $85.93 | 240,300 | — | — | — | — | — |
| 2015-01-28 | $85.49 | $85.85 | $84.15 | $84.56 | 218,800 | — | — | — | — | — |
| 2015-01-27 | $84.72 | $85.57 | $83.73 | $84.43 | 261,100 | — | — | — | — | — |
| 2015-01-26 | $85.45 | $85.91 | $84.79 | $85.64 | 278,500 | — | — | — | — | — |
| 2015-01-23 | $85.91 | $86.25 | $85.32 | $85.60 | 146,400 | — | — | — | — | — |
| 2015-01-22 | $84.61 | $86.18 | $83.66 | $85.92 | 181,500 | — | — | — | — | — |
| 2015-01-21 | $84.27 | $84.88 | $83.37 | $84.34 | 313,400 | — | — | — | — | — |
| 2015-01-20 | $83.83 | $84.75 | $82.65 | $84.17 | 243,900 | — | — | — | — | — |
| 2015-01-16 | $81.87 | $83.99 | $81.87 | $83.92 | 247,500 | — | — | — | — | — |
| 2015-01-15 | $82.93 | $83.12 | $81.58 | $81.92 | 262,500 | — | — | — | — | — |
| 2015-01-14 | $82.25 | $83.06 | $82.04 | $82.52 | 187,600 | — | — | — | — | — |
| 2015-01-13 | $83.53 | $85.17 | $82.41 | $83.28 | 203,500 | — | — | — | — | — |
| 2015-01-12 | $83.53 | $83.53 | $82.65 | $82.76 | 191,300 | — | — | — | — | — |
| 2015-01-09 | $83.63 | $83.80 | $82.41 | $83.11 | 295,200 | — | — | — | — | — |
| 2015-01-08 | $83.02 | $83.84 | $82.71 | $83.43 | 260,200 | — | — | — | — | — |
| 2015-01-07 | $81.71 | $82.70 | $81.38 | $82.60 | 222,900 | — | — | — | — | — |
| 2015-01-06 | $81.92 | $82.58 | $81.07 | $81.35 | 352,000 | — | — | — | — | — |
| 2015-01-05 | $82.88 | $83.79 | $82.07 | $82.10 | 276,500 | — | — | — | — | — |
| 2015-01-02 | $84.64 | $84.85 | $82.73 | $83.60 | 206,700 | — | — | — | — | — |
| 2014-12-31 | $85.34 | $85.60 | $84.15 | $84.21 | 223,300 | — | — | — | — | — |
| 2014-12-30 | $85.11 | $86.05 | $84.97 | $85.01 | 128,600 | — | — | — | — | — |
| 2014-12-29 | $85.17 | $85.88 | $84.95 | $85.56 | 178,800 | — | — | — | — | — |
| 2014-12-26 | $86.31 | $86.45 | $85.37 | $85.42 | 129,000 | — | — | — | — | — |
| 2014-12-24 | $85.53 | $86.71 | $85.36 | $85.92 | 103,900 | — | — | — | — | — |
| 2014-12-23 | $85.95 | $86.14 | $85.00 | $85.69 | 392,700 | — | — | — | — | — |
| 2014-12-22 | $86.37 | $86.82 | $85.38 | $85.69 | 265,900 | — | — | — | — | — |
| 2014-12-19 | $87.16 | $87.58 | $85.77 | $86.51 | 627,500 | — | — | — | — | — |
| 2014-12-18 | $85.87 | $87.43 | $85.64 | $87.40 | 249,600 | — | — | — | — | — |
| 2014-12-17 | $83.20 | $85.28 | $82.39 | $85.13 | 330,000 | — | — | — | — | — |
| 2014-12-16 | $83.99 | $84.04 | $82.77 | $82.97 | 380,400 | — | — | — | — | — |
| 2014-12-15 | $82.64 | $84.63 | $82.51 | $84.28 | 411,000 | — | — | — | — | — |
| 2014-12-12 | $83.84 | $84.22 | $82.59 | $82.72 | 312,700 | — | — | — | — | — |
| 2014-12-11 | $83.98 | $84.99 | $83.88 | $84.50 | 340,300 | — | — | — | — | — |
| 2014-12-10 | $83.78 | $84.44 | $83.62 | $83.88 | 370,600 | — | — | — | — | — |
| 2014-12-09 | $82.32 | $83.95 | $82.14 | $83.87 | 299,000 | — | — | — | — | — |
| 2014-12-08 | $84.78 | $84.83 | $83.23 | $83.35 | 241,200 | — | — | — | — | — |
| 2014-12-05 | $84.53 | $85.01 | $84.14 | $84.80 | 277,300 | — | — | — | — | — |
| 2014-12-04 | $84.85 | $85.16 | $83.91 | $84.14 | 324,900 | — | — | — | — | — |
| 2014-12-03 | $85.12 | $85.39 | $83.37 | $84.80 | 479,700 | — | — | — | — | — |
| 2014-12-02 | $85.10 | $85.36 | $84.07 | $84.66 | 262,900 | — | — | — | — | — |
| 2014-12-01 | $85.30 | $86.20 | $84.43 | $84.81 | 325,600 | — | — | — | — | — |
| 2014-11-28 | $84.49 | $86.71 | $84.27 | $85.48 | 197,400 | — | — | — | — | — |
| 2014-11-26 | $84.52 | $85.04 | $84.25 | $84.49 | 191,100 | — | — | — | — | — |
| 2014-11-25 | $84.89 | $85.22 | $84.49 | $84.68 | 146,100 | — | — | — | — | — |
| 2014-11-24 | $84.44 | $85.07 | $84.00 | $84.89 | 298,800 | — | — | — | — | — |
| 2014-11-21 | $84.57 | $84.76 | $83.91 | $84.06 | 203,600 | — | — | — | — | — |
| 2014-11-20 | $84.35 | $84.45 | $83.60 | $83.95 | 493,200 | — | — | — | — | — |
| 2014-11-19 | $85.53 | $85.95 | $84.32 | $85.07 | 284,700 | — | — | — | — | — |
| 2014-11-18 | $86.64 | $87.11 | $85.74 | $85.85 | 410,000 | — | — | — | — | — |
| 2014-11-17 | $86.01 | $86.77 | $85.74 | $86.39 | 283,300 | — | — | — | — | — |
| 2014-11-14 | $85.83 | $86.53 | $85.31 | $86.05 | 315,600 | — | — | — | — | — |
| 2014-11-13 | $85.97 | $86.30 | $85.46 | $85.70 | 229,400 | — | — | — | — | — |
| 2014-11-12 | $84.10 | $85.65 | $83.96 | $85.62 | 265,300 | — | — | — | — | — |
| 2014-11-11 | $84.09 | $84.57 | $83.72 | $84.57 | 312,400 | — | — | — | — | — |
| 2014-11-10 | $83.46 | $84.41 | $83.31 | $83.89 | 710,000 | — | — | — | — | — |
| 2014-11-07 | $84.91 | $84.99 | $83.50 | $83.54 | 701,100 | — | — | — | — | — |
| 2014-11-06 | $82.00 | $85.61 | $81.66 | $84.60 | 1,325,600 | — | — | — | — | — |
| 2014-11-05 | $81.00 | $81.08 | $80.00 | $80.41 | 506,800 | — | — | — | — | — |
| 2014-11-04 | $80.78 | $81.24 | $80.22 | $80.53 | 202,500 | — | — | — | — | — |
| 2014-11-03 | $80.77 | $81.34 | $80.33 | $80.80 | 367,300 | — | — | — | — | — |
| 2014-10-31 | $80.85 | $81.04 | $80.25 | $80.71 | 355,000 | — | — | — | — | — |
| 2014-10-30 | $78.65 | $79.97 | $78.53 | $79.78 | 190,600 | — | — | — | — | — |
| 2014-10-29 | $79.11 | $79.32 | $78.32 | $78.99 | 265,900 | — | — | — | — | — |
| 2014-10-28 | $77.58 | $78.85 | $77.38 | $78.85 | 230,000 | — | — | — | — | — |
| 2014-10-27 | $77.15 | $77.49 | $76.49 | $77.03 | 263,500 | — | — | — | — | — |
| 2014-10-24 | $76.06 | $77.37 | $75.95 | $77.31 | 243,300 | — | — | — | — | — |
| 2014-10-23 | $77.02 | $77.77 | $76.51 | $77.23 | 283,800 | — | — | — | — | — |
| 2014-10-22 | $76.43 | $76.85 | $75.84 | $75.90 | 280,600 | — | — | — | — | — |
| 2014-10-21 | $74.70 | $76.02 | $74.56 | $76.00 | 363,300 | — | — | — | — | — |
| 2014-10-20 | $73.57 | $74.37 | $73.57 | $74.37 | 253,300 | — | — | — | — | — |
| 2014-10-17 | $73.25 | $73.87 | $72.87 | $73.60 | 207,800 | — | — | — | — | — |
| 2014-10-16 | $71.40 | $72.88 | $71.32 | $72.58 | 368,800 | — | — | — | — | — |
| 2014-10-15 | $71.62 | $72.99 | $71.22 | $72.43 | 544,300 | — | — | — | — | — |
| 2014-10-14 | $73.00 | $73.65 | $72.62 | $73.19 | 322,800 | — | — | — | — | — |
| 2014-10-13 | $72.69 | $73.58 | $72.14 | $72.53 | 404,800 | — | — | — | — | — |
| 2014-10-10 | $73.66 | $74.46 | $72.53 | $72.57 | 291,000 | — | — | — | — | — |
| 2014-10-09 | $74.37 | $75.43 | $73.54 | $73.60 | 257,500 | — | — | — | — | — |
| 2014-10-08 | $74.44 | $74.76 | $73.48 | $74.74 | 402,400 | — | — | — | — | — |
| 2014-10-07 | $74.58 | $75.46 | $74.33 | $74.44 | 571,900 | — | — | — | — | — |
| 2014-10-06 | $75.90 | $75.99 | $75.23 | $75.31 | 616,400 | — | — | — | — | — |
| 2014-10-03 | $74.20 | $76.10 | $74.20 | $75.61 | 605,900 | — | — | — | — | — |
| 2014-10-02 | $73.47 | $74.10 | $73.07 | $73.81 | 355,900 | — | — | — | — | — |
| 2014-10-01 | $73.34 | $73.72 | $73.02 | $73.25 | 605,200 | — | — | — | — | — |
| 2014-09-30 | $73.84 | $73.97 | $73.35 | $73.47 | 386,600 | — | — | — | — | — |
| 2014-09-29 | $72.50 | $73.95 | $72.41 | $73.81 | 269,900 | — | — | — | — | — |
| 2014-09-26 | $72.82 | $73.40 | $72.55 | $73.28 | 226,800 | — | — | — | — | — |
| 2014-09-25 | $74.24 | $74.24 | $72.62 | $72.82 | 604,000 | — | — | — | — | — |
| 2014-09-24 | $73.34 | $74.47 | $72.93 | $74.32 | 529,800 | — | — | — | — | — |
| 2014-09-23 | $73.99 | $74.52 | $73.18 | $73.18 | 263,100 | — | — | — | — | — |
| 2014-09-22 | $74.80 | $74.95 | $74.15 | $74.43 | 343,500 | — | — | — | — | — |
| 2014-09-19 | $75.78 | $76.15 | $74.63 | $74.73 | 719,300 | — | — | — | — | — |
| 2014-09-18 | $75.70 | $75.83 | $75.09 | $75.75 | 294,200 | — | — | — | — | — |
| 2014-09-17 | $76.31 | $76.32 | $75.09 | $75.30 | 475,600 | — | — | — | — | — |
| 2014-09-16 | $76.15 | $76.81 | $75.81 | $76.36 | 372,800 | — | — | — | — | — |
| 2014-09-15 | $76.71 | $76.71 | $75.94 | $76.34 | 580,100 | — | — | — | — | — |
| 2014-09-12 | $76.65 | $76.82 | $76.24 | $76.79 | 443,700 | — | — | — | — | — |
| 2014-09-11 | $76.17 | $76.77 | $76.04 | $76.63 | 360,000 | — | — | — | — | — |
| 2014-09-10 | $75.27 | $76.35 | $75.27 | $76.35 | 313,000 | — | — | — | — | — |
| 2014-09-09 | $75.98 | $76.01 | $74.92 | $75.33 | 281,000 | — | — | — | — | — |
| 2014-09-08 | $75.79 | $76.00 | $75.51 | $75.90 | 292,200 | — | — | — | — | — |
| 2014-09-05 | $74.92 | $75.92 | $74.63 | $75.89 | 279,500 | — | — | — | — | — |
| 2014-09-04 | $75.01 | $75.71 | $74.95 | $75.18 | 307,100 | — | — | — | — | — |
| 2014-09-03 | $75.44 | $75.72 | $74.92 | $75.08 | 196,900 | — | — | — | — | — |
| 2014-09-02 | $74.75 | $75.48 | $74.39 | $75.32 | 389,600 | — | — | — | — | — |
| 2014-08-29 | $74.04 | $74.66 | $73.78 | $74.59 | 225,300 | — | — | — | — | — |
| 2014-08-28 | $73.97 | $74.44 | $73.42 | $74.03 | 265,000 | — | — | — | — | — |
| 2014-08-27 | $74.16 | $74.17 | $73.63 | $74.14 | 162,500 | — | — | — | — | — |
| 2014-08-26 | $73.97 | $74.40 | $73.70 | $74.12 | 179,100 | — | — | — | — | — |
| 2014-08-25 | $74.52 | $74.52 | $73.52 | $73.78 | 148,800 | — | — | — | — | — |
| 2014-08-22 | $73.58 | $74.90 | $73.44 | $74.02 | 270,100 | — | — | — | — | — |
| 2014-08-21 | $73.72 | $73.97 | $73.40 | $73.85 | 240,500 | — | — | — | — | — |
| 2014-08-20 | $73.49 | $73.91 | $73.40 | $73.69 | 246,800 | — | — | — | — | — |
| 2014-08-19 | $72.89 | $73.78 | $72.71 | $73.78 | 390,700 | — | — | — | — | — |
| 2014-08-18 | $72.39 | $73.01 | $72.39 | $72.91 | 207,900 | — | — | — | — | — |
| 2014-08-15 | $73.30 | $73.74 | $71.94 | $72.06 | 352,600 | — | — | — | — | — |
| 2014-08-14 | $72.57 | $73.05 | $72.45 | $72.93 | 202,700 | — | — | — | — | — |
| 2014-08-13 | $72.37 | $72.68 | $71.94 | $72.51 | 257,500 | — | — | — | — | — |
| 2014-08-12 | $72.54 | $73.19 | $71.76 | $72.16 | 231,700 | — | — | — | — | — |
| 2014-08-11 | $72.41 | $73.26 | $71.79 | $72.60 | 347,300 | — | — | — | — | — |
| 2014-08-08 | $71.27 | $72.28 | $71.10 | $72.15 | 278,000 | — | — | — | — | — |
| 2014-08-07 | $71.27 | $72.05 | $70.93 | $71.08 | 490,000 | — | — | — | — | — |
| 2014-08-06 | $71.83 | $72.08 | $71.06 | $71.09 | 420,500 | — | — | — | — | — |
| 2014-08-05 | $70.85 | $72.43 | $69.71 | $72.08 | 1,028,800 | — | — | — | — | — |
| 2014-08-04 | $68.81 | $69.47 | $67.91 | $69.40 | 452,700 | — | — | — | — | — |
| 2014-08-01 | $68.29 | $68.65 | $67.83 | $68.50 | 724,700 | — | — | — | — | — |
| 2014-07-31 | $68.82 | $69.38 | $68.04 | $68.42 | 561,300 | — | — | — | — | — |
| 2014-07-30 | $69.38 | $70.04 | $69.24 | $69.47 | 281,000 | — | — | — | — | — |
| 2014-07-29 | $69.30 | $69.93 | $69.18 | $69.22 | 364,900 | — | — | — | — | — |
| 2014-07-28 | $69.90 | $69.90 | $69.32 | $69.49 | 307,700 | — | — | — | — | — |
| 2014-07-25 | $69.95 | $70.29 | $69.74 | $69.89 | 279,600 | — | — | — | — | — |
| 2014-07-24 | $70.49 | $70.66 | $69.95 | $70.05 | 307,100 | — | — | — | — | — |
| 2014-07-23 | $70.39 | $70.73 | $70.03 | $70.25 | 404,700 | — | — | — | — | — |
| 2014-07-22 | $70.14 | $70.67 | $69.84 | $70.20 | 274,700 | — | — | — | — | — |
| 2014-07-21 | $69.77 | $70.04 | $69.21 | $69.96 | 318,000 | — | — | — | — | — |
| 2014-07-18 | $70.00 | $70.50 | $69.49 | $70.31 | 257,600 | — | — | — | — | — |
| 2014-07-17 | $70.46 | $71.17 | $69.73 | $69.91 | 275,100 | — | — | — | — | — |
| 2014-07-16 | $71.46 | $71.46 | $70.53 | $70.85 | 430,000 | — | — | — | — | — |
| 2014-07-15 | $71.20 | $71.42 | $70.54 | $71.00 | 209,400 | — | — | — | — | — |
| 2014-07-14 | $71.53 | $71.68 | $70.96 | $71.11 | 253,000 | — | — | — | — | — |
| 2014-07-11 | $70.26 | $71.01 | $70.04 | $70.95 | 292,000 | — | — | — | — | — |
| 2014-07-10 | $70.01 | $70.53 | $69.85 | $70.47 | 411,500 | — | — | — | — | — |
| 2014-07-09 | $70.80 | $71.51 | $70.63 | $71.29 | 350,800 | — | — | — | — | — |
| 2014-07-08 | $70.77 | $71.08 | $70.45 | $70.70 | 357,300 | — | — | — | — | — |
| 2014-07-07 | $70.98 | $71.44 | $70.86 | $70.99 | 309,200 | — | — | — | — | — |
| 2014-07-03 | $70.95 | $71.70 | $70.95 | $71.46 | 199,800 | — | — | — | — | — |
| 2014-07-02 | $71.92 | $72.11 | $70.58 | $70.67 | 281,900 | — | — | — | — | — |
| 2014-07-01 | $70.89 | $72.69 | $70.89 | $72.08 | 560,800 | — | — | — | — | — |
| 2014-06-30 | $70.03 | $70.54 | $69.79 | $70.52 | 405,900 | — | — | — | — | — |
| 2014-06-27 | $68.61 | $70.22 | $68.41 | $70.20 | 482,400 | — | — | — | — | — |
| 2014-06-26 | $69.43 | $69.43 | $68.69 | $68.90 | 218,800 | — | — | — | — | — |
| 2014-06-25 | $68.79 | $69.68 | $68.63 | $69.42 | 340,300 | — | — | — | — | — |
| 2014-06-24 | $69.12 | $69.93 | $68.80 | $68.81 | 290,600 | — | — | — | — | — |
| 2014-06-23 | $69.80 | $69.80 | $69.11 | $69.43 | 273,700 | — | — | — | — | — |
| 2014-06-20 | $69.46 | $69.96 | $69.43 | $69.67 | 1,173,000 | — | — | — | — | — |
| 2014-06-19 | $69.90 | $69.92 | $69.15 | $69.34 | 452,900 | — | — | — | — | — |
| 2014-06-18 | $70.07 | $70.20 | $69.43 | $69.77 | 429,900 | — | — | — | — | — |
| 2014-06-17 | $69.52 | $70.64 | $69.20 | $70.02 | 496,500 | — | — | — | — | — |
| 2014-06-16 | $69.91 | $70.24 | $69.38 | $69.58 | 356,100 | — | — | — | — | — |
| 2014-06-13 | $70.34 | $70.72 | $69.98 | $70.10 | 289,900 | — | — | — | — | — |
| 2014-06-12 | $70.64 | $70.64 | $69.82 | $70.20 | 340,900 | — | — | — | — | — |
| 2014-06-11 | $71.16 | $71.25 | $70.45 | $70.75 | 308,700 | — | — | — | — | — |
| 2014-06-10 | $71.90 | $72.32 | $71.24 | $71.40 | 280,600 | — | — | — | — | — |
| 2014-06-09 | $71.75 | $72.49 | $71.57 | $71.97 | 312,400 | — | — | — | — | — |
| 2014-06-06 | $72.24 | $72.44 | $71.81 | $72.05 | 527,000 | — | — | — | — | — |
| 2014-06-05 | $72.76 | $73.07 | $71.56 | $72.00 | 433,000 | — | — | — | — | — |
| 2014-06-04 | $71.23 | $72.48 | $70.93 | $72.46 | 508,000 | — | — | — | — | — |
| 2014-06-03 | $70.96 | $71.34 | $70.88 | $71.28 | 320,300 | — | — | — | — | — |
| 2014-06-02 | $71.16 | $71.46 | $70.21 | $71.17 | 338,000 | — | — | — | — | — |
| 2014-05-30 | $71.05 | $71.54 | $70.91 | $71.09 | 409,200 | — | — | — | — | — |
| 2014-05-29 | $71.10 | $71.34 | $70.61 | $71.10 | 263,300 | — | — | — | — | — |
| 2014-05-28 | $71.33 | $71.43 | $70.72 | $71.10 | 329,300 | — | — | — | — | — |
| 2014-05-27 | $70.85 | $71.41 | $70.50 | $71.29 | 265,700 | — | — | — | — | — |
| 2014-05-23 | $67.91 | $70.83 | $67.91 | $70.73 | 258,800 | — | — | — | — | — |
| 2014-05-22 | $70.11 | $70.69 | $69.94 | $70.01 | 269,400 | — | — | — | — | — |
| 2014-05-21 | $70.53 | $70.85 | $70.07 | $70.11 | 382,400 | — | — | — | — | — |
| 2014-05-20 | $70.44 | $70.60 | $69.82 | $70.40 | 567,800 | — | — | — | — | — |
| 2014-05-19 | $69.88 | $70.91 | $69.88 | $70.51 | 309,100 | — | — | — | — | — |
| 2014-05-16 | $68.34 | $70.14 | $68.11 | $70.01 | 820,800 | — | — | — | — | — |
| 2014-05-15 | $69.47 | $69.48 | $67.85 | $68.48 | 626,200 | — | — | — | — | — |
| 2014-05-14 | $70.50 | $70.61 | $69.33 | $69.57 | 650,400 | — | — | — | — | — |
| 2014-05-13 | $71.19 | $71.22 | $70.56 | $70.59 | 413,100 | — | — | — | — | — |
| 2014-05-12 | $69.72 | $71.13 | $69.72 | $71.06 | 631,900 | — | — | — | — | — |
| 2014-05-09 | $69.67 | $70.24 | $68.92 | $69.50 | 1,048,700 | — | — | — | — | — |
| 2014-05-08 | $71.11 | $71.75 | $69.83 | $69.88 | 959,100 | — | — | — | — | — |
| 2014-05-07 | $72.10 | $72.24 | $70.85 | $71.31 | 655,600 | — | — | — | — | — |
| 2014-05-06 | $72.83 | $73.30 | $71.78 | $72.24 | 657,000 | — | — | — | — | — |
| 2014-05-05 | $74.30 | $74.50 | $72.99 | $73.30 | 725,400 | — | — | — | — | — |
| 2014-05-02 | $73.86 | $75.61 | $73.51 | $74.90 | 695,100 | — | — | — | — | — |
| 2014-05-01 | $73.00 | $74.90 | $71.25 | $73.54 | 976,300 | — | — | — | — | — |
| 2014-04-30 | $67.53 | $69.06 | $67.08 | $68.94 | 643,500 | — | — | — | — | — |
| 2014-04-29 | $66.83 | $67.94 | $66.48 | $67.56 | 351,000 | — | — | — | — | — |
| 2014-04-28 | $66.46 | $67.67 | $65.59 | $66.66 | 474,100 | — | — | — | — | — |
| 2014-04-25 | $66.87 | $67.10 | $65.92 | $66.15 | 488,500 | — | — | — | — | — |
| 2014-04-24 | $68.01 | $68.53 | $66.73 | $67.03 | 610,100 | — | — | — | — | — |
| 2014-04-23 | $68.41 | $68.47 | $67.61 | $67.63 | 311,300 | — | — | — | — | — |
| 2014-04-22 | $67.54 | $69.06 | $67.54 | $68.40 | 322,000 | — | — | — | — | — |
| 2014-04-21 | $67.59 | $67.92 | $67.35 | $67.50 | 297,100 | — | — | — | — | — |
| 2014-04-17 | $67.43 | $68.09 | $67.06 | $67.57 | 283,600 | — | — | — | — | — |
| 2014-04-16 | $67.23 | $68.16 | $66.68 | $67.75 | 380,700 | — | — | — | — | — |
| 2014-04-15 | $66.70 | $67.40 | $65.55 | $66.81 | 389,900 | — | — | — | — | — |
| 2014-04-14 | $66.23 | $67.21 | $65.75 | $66.56 | 393,600 | — | — | — | — | — |
| 2014-04-11 | $65.61 | $67.15 | $65.61 | $65.73 | 365,900 | — | — | — | — | — |
| 2014-04-10 | $66.73 | $68.87 | $66.30 | $66.49 | 373,300 | — | — | — | — | — |
| 2014-04-09 | $67.47 | $68.76 | $67.27 | $68.63 | 270,900 | — | — | — | — | — |
| 2014-04-08 | $66.91 | $67.75 | $66.50 | $67.28 | 438,200 | — | — | — | — | — |
| 2014-04-07 | $67.64 | $68.04 | $66.23 | $66.89 | 555,800 | — | — | — | — | — |
| 2014-04-04 | $69.55 | $69.67 | $67.79 | $67.85 | 442,800 | — | — | — | — | — |
| 2014-04-03 | $70.03 | $70.78 | $68.75 | $69.21 | 420,100 | — | — | — | — | — |
| 2014-04-02 | $70.45 | $70.75 | $70.05 | $70.12 | 311,400 | — | — | — | — | — |
| 2014-04-01 | $69.59 | $70.62 | $69.47 | $70.31 | 719,200 | — | — | — | — | — |
| 2014-03-31 | $67.73 | $69.52 | $67.54 | $69.44 | 866,600 | — | — | — | — | — |
| 2014-03-28 | $67.74 | $68.40 | $66.98 | $67.06 | 664,100 | — | — | — | — | — |
| 2014-03-27 | $68.80 | $68.88 | $67.25 | $67.58 | 829,600 | — | — | — | — | — |
| 2014-03-26 | $71.04 | $71.27 | $68.78 | $68.81 | 878,600 | — | — | — | — | — |
| 2014-03-25 | $71.60 | $71.83 | $70.58 | $70.74 | 402,800 | — | — | — | — | — |
| 2014-03-24 | $71.97 | $72.45 | $70.56 | $71.26 | 603,900 | — | — | — | — | — |
| 2014-03-21 | $73.18 | $73.53 | $72.23 | $72.70 | 933,400 | — | — | — | — | — |
| 2014-03-20 | $72.35 | $72.98 | $72.05 | $72.90 | 271,700 | — | — | — | — | — |
| 2014-03-19 | $73.21 | $73.24 | $72.20 | $72.54 | 309,500 | — | — | — | — | — |
| 2014-03-18 | $72.60 | $73.52 | $72.60 | $73.35 | 259,200 | — | — | — | — | — |
| 2014-03-17 | $72.38 | $73.47 | $72.31 | $72.49 | 314,200 | — | — | — | — | — |
| 2014-03-14 | $71.61 | $72.65 | $71.61 | $72.12 | 351,200 | — | — | — | — | — |
| 2014-03-13 | $73.23 | $73.29 | $71.56 | $71.82 | 420,100 | — | — | — | — | — |
| 2014-03-12 | $72.27 | $73.24 | $72.00 | $73.08 | 479,000 | — | — | — | — | — |
| 2014-03-11 | $72.94 | $73.30 | $72.31 | $72.65 | 324,400 | — | — | — | — | — |
| 2014-03-10 | $72.72 | $73.35 | $72.22 | $72.83 | 444,000 | — | — | — | — | — |
| 2014-03-07 | $72.36 | $73.02 | $72.11 | $73.00 | 478,100 | — | — | — | — | — |
| 2014-03-06 | $71.50 | $72.66 | $71.23 | $72.22 | 380,500 | — | — | — | — | — |
| 2014-03-05 | $71.45 | $72.00 | $70.95 | $71.49 | 493,500 | — | — | — | — | — |
| 2014-03-04 | $70.08 | $71.73 | $69.99 | $71.39 | 558,100 | — | — | — | — | — |
| 2014-03-03 | $68.61 | $69.84 | $68.28 | $69.50 | 448,600 | — | — | — | — | — |
| 2014-02-28 | $69.23 | $70.35 | $69.05 | $69.56 | 497,400 | — | — | — | — | — |
| 2014-02-27 | $68.80 | $69.67 | $68.64 | $69.45 | 544,700 | — | — | — | — | — |
| 2014-02-26 | $68.34 | $69.44 | $68.25 | $68.96 | 552,800 | — | — | — | — | — |
| 2014-02-25 | $67.50 | $68.28 | $67.43 | $68.14 | 352,100 | — | — | — | — | — |
| 2014-02-24 | $66.50 | $67.96 | $66.50 | $67.55 | 512,900 | — | — | — | — | — |
| 2014-02-21 | $65.90 | $66.80 | $65.32 | $66.54 | 391,700 | — | — | — | — | — |
| 2014-02-20 | $65.95 | $66.24 | $65.16 | $65.77 | 464,600 | — | — | — | — | — |
| 2014-02-19 | $66.24 | $66.86 | $65.72 | $65.74 | 362,600 | — | — | — | — | — |
| 2014-02-18 | $66.80 | $66.81 | $66.29 | $66.37 | 521,500 | — | — | — | — | — |
| 2014-02-14 | $66.80 | $67.26 | $66.52 | $66.64 | 496,100 | — | — | — | — | — |
| 2014-02-13 | $66.23 | $67.54 | $65.62 | $67.06 | 640,000 | — | — | — | — | — |
| 2014-02-12 | $65.63 | $66.41 | $65.53 | $66.25 | 526,800 | — | — | — | — | — |
| 2014-02-11 | $64.63 | $65.82 | $64.63 | $65.40 | 459,500 | — | — | — | — | — |
| 2014-02-10 | $65.20 | $65.38 | $63.97 | $64.64 | 426,000 | — | — | — | — | — |
| 2014-02-07 | $62.81 | $65.45 | $62.46 | $65.33 | 848,000 | — | — | — | — | — |
| 2014-02-06 | $62.90 | $64.03 | $61.28 | $62.51 | 2,447,200 | — | — | — | — | — |
| 2014-02-05 | $66.53 | $67.03 | $65.87 | $66.57 | 514,600 | — | — | — | — | — |
| 2014-02-04 | $65.96 | $66.76 | $65.39 | $66.53 | 687,700 | — | — | — | — | — |
| 2014-02-03 | $70.16 | $70.65 | $65.63 | $65.71 | 839,600 | — | — | — | — | — |
| 2014-01-31 | $70.12 | $70.72 | $68.98 | $70.33 | 518,000 | — | — | — | — | — |
| 2014-01-30 | $69.32 | $70.49 | $68.76 | $70.32 | 286,700 | — | — | — | — | — |
| 2014-01-29 | $68.60 | $69.26 | $68.22 | $68.80 | 413,900 | — | — | — | — | — |
| 2014-01-28 | $68.07 | $69.06 | $68.07 | $69.03 | 284,900 | — | — | — | — | — |
| 2014-01-27 | $68.31 | $68.52 | $67.35 | $68.03 | 699,900 | — | — | — | — | — |
| 2014-01-24 | $69.27 | $69.86 | $68.01 | $68.19 | 306,500 | — | — | — | — | — |
| 2014-01-23 | $69.38 | $69.66 | $68.91 | $69.52 | 468,600 | — | — | — | — | — |
| 2014-01-22 | $69.68 | $70.33 | $68.92 | $69.72 | 313,900 | — | — | — | — | — |
| 2014-01-21 | $69.75 | $70.05 | $69.15 | $69.40 | 172,300 | — | — | — | — | — |
| 2014-01-17 | $69.35 | $69.90 | $69.04 | $69.34 | 348,300 | — | — | — | — | — |
| 2014-01-16 | $70.81 | $70.84 | $69.19 | $69.59 | 474,300 | — | — | — | — | — |
| 2014-01-15 | $69.13 | $69.53 | $69.13 | $69.28 | 387,000 | — | — | — | — | — |
| 2014-01-14 | $68.83 | $69.35 | $68.35 | $69.04 | 335,300 | — | — | — | — | — |
| 2014-01-13 | $69.61 | $69.96 | $68.28 | $68.49 | 409,700 | — | — | — | — | — |
| 2014-01-10 | $68.82 | $70.09 | $68.65 | $69.87 | 353,300 | — | — | — | — | — |
| 2014-01-09 | $69.87 | $70.04 | $69.55 | $70.03 | 232,700 | — | — | — | — | — |
| 2014-01-08 | $69.16 | $69.58 | $68.68 | $69.56 | 449,700 | — | — | — | — | — |
| 2014-01-07 | $69.27 | $69.54 | $68.81 | $69.05 | 429,100 | — | — | — | — | — |
| 2014-01-06 | $70.03 | $70.63 | $68.90 | $69.05 | 417,600 | — | — | — | — | — |
| 2014-01-03 | $69.94 | $70.56 | $69.65 | $69.74 | 347,600 | — | — | — | — | — |
| 2014-01-02 | $70.89 | $70.92 | $69.58 | $69.80 | 377,400 | — | — | — | — | — |
| 2013-12-31 | $70.68 | $71.22 | $70.68 | $71.05 | 300,200 | — | — | — | — | — |
| 2013-12-30 | $70.03 | $70.80 | $69.80 | $70.58 | 400,300 | — | — | — | — | — |
| 2013-12-27 | $70.90 | $71.49 | $70.23 | $70.23 | 365,800 | — | — | — | — | — |
| 2013-12-26 | $70.29 | $71.47 | $70.29 | $71.22 | 488,400 | — | — | — | — | — |
| 2013-12-24 | $69.40 | $70.38 | $68.74 | $70.30 | 219,300 | — | — | — | — | — |
| 2013-12-23 | $69.15 | $69.76 | $68.90 | $69.51 | 475,100 | — | — | — | — | — |
| 2013-12-20 | $67.62 | $68.84 | $67.32 | $68.74 | 911,200 | — | — | — | — | — |
| 2013-12-19 | $67.88 | $68.08 | $67.23 | $67.59 | 329,000 | — | — | — | — | — |
| 2013-12-18 | $67.20 | $68.00 | $66.99 | $67.85 | 552,600 | — | — | — | — | — |
| 2013-12-17 | $67.04 | $67.33 | $66.40 | $67.29 | 387,800 | — | — | — | — | — |
| 2013-12-16 | $68.21 | $68.21 | $66.58 | $67.08 | 320,000 | — | — | — | — | — |
| 2013-12-13 | $66.28 | $66.52 | $66.07 | $66.46 | 370,300 | — | — | — | — | — |
| 2013-12-12 | $65.28 | $66.30 | $65.08 | $66.21 | 373,800 | — | — | — | — | — |
| 2013-12-11 | $66.84 | $66.84 | $65.30 | $65.40 | 425,300 | — | — | — | — | — |
| 2013-12-10 | $65.81 | $66.34 | $65.62 | $65.83 | 340,100 | — | — | — | — | — |
| 2013-12-09 | $66.84 | $66.84 | $65.75 | $66.18 | 327,000 | — | — | — | — | — |
| 2013-12-06 | $66.48 | $66.63 | $65.84 | $66.49 | 426,700 | — | — | — | — | — |
| 2013-12-05 | $65.88 | $65.88 | $64.86 | $65.72 | 374,900 | — | — | — | — | — |
| 2013-12-04 | $64.83 | $65.46 | $63.95 | $65.03 | 440,400 | — | — | — | — | — |
| 2013-12-03 | $65.01 | $65.57 | $64.68 | $65.43 | 234,600 | — | — | — | — | — |
| 2013-12-02 | $64.59 | $65.68 | $64.43 | $65.43 | 309,000 | — | — | — | — | — |
| 2013-11-29 | $65.75 | $65.75 | $64.65 | $64.65 | 270,100 | — | — | — | — | — |
| 2013-11-27 | $65.44 | $65.74 | $65.19 | $65.60 | 200,300 | — | — | — | — | — |
| 2013-11-26 | $64.44 | $65.53 | $64.25 | $65.37 | 319,500 | — | — | — | — | — |
| 2013-11-25 | $64.68 | $64.68 | $64.36 | $64.55 | 163,000 | — | — | — | — | — |
| 2013-11-22 | $64.37 | $64.68 | $64.16 | $64.59 | 269,600 | — | — | — | — | — |
| 2013-11-21 | $63.94 | $64.74 | $63.85 | $64.45 | 332,700 | — | — | — | — | — |
| 2013-11-20 | $64.57 | $64.57 | $64.02 | $64.34 | 542,600 | — | — | — | — | — |
| 2013-11-19 | $64.17 | $64.64 | $63.85 | $64.57 | 424,900 | — | — | — | — | — |
| 2013-11-18 | $63.55 | $64.47 | $63.51 | $64.21 | 414,400 | — | — | — | — | — |
| 2013-11-15 | $63.05 | $63.51 | $63.05 | $63.49 | 382,600 | — | — | — | — | — |
| 2013-11-14 | $62.25 | $63.11 | $62.03 | $63.06 | 392,000 | — | — | — | — | — |
| 2013-11-13 | $61.06 | $62.30 | $60.97 | $62.27 | 290,900 | — | — | — | — | — |
| 2013-11-12 | $60.57 | $61.35 | $60.57 | $61.33 | 423,600 | — | — | — | — | — |
| 2013-11-11 | $60.00 | $60.84 | $60.00 | $60.78 | 375,900 | — | — | — | — | — |
| 2013-11-08 | $58.08 | $60.25 | $58.08 | $60.24 | 586,900 | — | — | — | — | — |
| 2013-11-07 | $58.57 | $59.51 | $57.19 | $57.82 | 748,800 | — | — | — | — | — |
| 2013-11-06 | $58.68 | $59.05 | $57.99 | $58.50 | 576,500 | — | — | — | — | — |
| 2013-11-05 | $58.72 | $58.83 | $58.41 | $58.45 | 367,800 | — | — | — | — | — |
| 2013-11-04 | $59.46 | $59.55 | $58.82 | $58.85 | 416,300 | — | — | — | — | — |
| 2013-11-01 | $59.19 | $59.78 | $59.07 | $59.19 | 410,000 | — | — | — | — | — |
| 2013-10-31 | $60.07 | $60.21 | $58.92 | $58.95 | 520,400 | — | — | — | — | — |
| 2013-10-30 | $60.96 | $60.96 | $60.01 | $60.11 | 223,200 | — | — | — | — | — |
| 2013-10-29 | $61.40 | $61.40 | $60.43 | $60.89 | 383,200 | — | — | — | — | — |
| 2013-10-28 | $60.92 | $61.12 | $60.53 | $61.10 | 462,600 | — | — | — | — | — |
| 2013-10-25 | $60.81 | $60.94 | $60.14 | $60.94 | 182,800 | — | — | — | — | — |
| 2013-10-24 | $60.56 | $60.75 | $60.25 | $60.61 | 158,800 | — | — | — | — | — |
| 2013-10-23 | $60.72 | $60.73 | $59.92 | $60.49 | 207,300 | — | — | — | — | — |
| 2013-10-22 | $61.23 | $61.44 | $60.57 | $61.09 | 229,900 | — | — | — | — | — |
| 2013-10-21 | $60.85 | $61.22 | $60.60 | $61.18 | 276,800 | — | — | — | — | — |
| 2013-10-18 | $60.19 | $60.79 | $59.96 | $60.71 | 343,400 | — | — | — | — | — |
| 2013-10-17 | $59.32 | $60.17 | $58.94 | $60.09 | 291,800 | — | — | — | — | — |
| 2013-10-16 | $58.81 | $59.43 | $58.75 | $59.38 | 525,200 | — | — | — | — | — |
| 2013-10-15 | $59.05 | $59.62 | $58.19 | $58.47 | 308,300 | — | — | — | — | — |
| 2013-10-14 | $58.82 | $59.28 | $58.53 | $59.08 | 366,600 | — | — | — | — | — |
| 2013-10-11 | $58.96 | $59.36 | $58.68 | $59.07 | 234,900 | — | — | — | — | — |
| 2013-10-10 | $58.41 | $59.00 | $58.07 | $58.95 | 361,900 | — | — | — | — | — |
| 2013-10-09 | $58.56 | $58.56 | $57.38 | $57.68 | 431,200 | — | — | — | — | — |
| 2013-10-08 | $59.45 | $59.61 | $58.46 | $58.49 | 240,700 | — | — | — | — | — |
| 2013-10-07 | $59.53 | $60.07 | $59.33 | $59.51 | 349,700 | — | — | — | — | — |
| 2013-10-04 | $59.53 | $60.25 | $59.00 | $60.01 | 282,600 | — | — | — | — | — |
| 2013-10-03 | $59.31 | $59.42 | $58.26 | $59.36 | 602,600 | — | — | — | — | — |
| 2013-10-02 | $59.52 | $59.77 | $59.18 | $59.62 | 263,400 | — | — | — | — | — |
| 2013-10-01 | $59.96 | $60.87 | $59.42 | $59.78 | 819,200 | — | — | — | — | — |
| 2013-09-30 | $59.29 | $60.28 | $59.22 | $60.00 | 487,000 | — | — | — | — | — |
| 2013-09-27 | $59.29 | $60.13 | $59.13 | $59.98 | 382,100 | — | — | — | — | — |
| 2013-09-26 | $59.14 | $59.86 | $58.96 | $59.70 | 510,700 | — | — | — | — | — |
| 2013-09-25 | $59.50 | $59.94 | $59.24 | $59.24 | 276,100 | — | — | — | — | — |
| 2013-09-24 | $59.12 | $59.79 | $58.92 | $59.57 | 392,700 | — | — | — | — | — |
| 2013-09-23 | $58.33 | $59.43 | $58.25 | $59.26 | 804,100 | — | — | — | — | — |
| 2013-09-20 | $59.76 | $59.78 | $58.45 | $58.53 | 965,200 | — | — | — | — | — |
| 2013-09-19 | $58.06 | $58.80 | $57.95 | $58.68 | 519,400 | — | — | — | — | — |
| 2013-09-18 | $56.97 | $57.99 | $56.66 | $57.81 | 1,601,600 | — | — | — | — | — |
| 2013-09-17 | $56.91 | $57.00 | $56.57 | $56.89 | 1,511,500 | — | — | — | — | — |
| 2013-09-16 | $57.33 | $57.54 | $56.55 | $56.78 | 1,184,000 | — | — | — | — | — |
| 2013-09-13 | $57.83 | $57.93 | $56.87 | $56.95 | 839,600 | — | — | — | — | — |
| 2013-09-12 | $58.11 | $58.33 | $57.84 | $57.90 | 208,000 | — | — | — | — | — |
| 2013-09-11 | $58.22 | $58.63 | $58.11 | $58.19 | 305,900 | — | — | — | — | — |
| 2013-09-10 | $58.18 | $58.42 | $58.02 | $58.29 | 531,700 | — | — | — | — | — |
| 2013-09-09 | $57.13 | $57.96 | $57.12 | $57.70 | 533,000 | — | — | — | — | — |
| 2013-09-06 | $57.55 | $57.72 | $56.58 | $56.93 | 433,200 | — | — | — | — | — |
| 2013-09-05 | $57.42 | $58.00 | $57.42 | $57.51 | 447,600 | — | — | — | — | — |
| 2013-09-04 | $57.20 | $57.90 | $57.01 | $57.56 | 678,200 | — | — | — | — | — |
| 2013-09-03 | $57.95 | $58.60 | $56.71 | $57.03 | 1,147,700 | — | — | — | — | — |
| 2013-08-30 | $58.54 | $58.54 | $57.88 | $57.97 | 511,100 | — | — | — | — | — |
| 2013-08-29 | $57.51 | $58.76 | $57.51 | $58.61 | 303,300 | — | — | — | — | — |
| 2013-08-28 | $57.62 | $58.13 | $57.60 | $57.78 | 326,800 | — | — | — | — | — |
| 2013-08-27 | $57.85 | $58.45 | $57.59 | $57.74 | 260,800 | — | — | — | — | — |
| 2013-08-26 | $58.47 | $59.07 | $58.32 | $58.55 | 353,100 | — | — | — | — | — |
| 2013-08-23 | $58.58 | $58.98 | $57.79 | $58.51 | 395,700 | — | — | — | — | — |
| 2013-08-22 | $57.80 | $58.99 | $57.58 | $58.55 | 196,300 | — | — | — | — | — |
| 2013-08-21 | $58.02 | $58.36 | $57.56 | $57.57 | 324,100 | — | — | — | — | — |
| 2013-08-20 | $58.21 | $58.66 | $58.01 | $58.37 | 184,800 | — | — | — | — | — |
| 2013-08-19 | $58.27 | $58.87 | $57.95 | $58.08 | 347,000 | — | — | — | — | — |
| 2013-08-16 | $58.25 | $58.85 | $58.07 | $58.42 | 321,700 | — | — | — | — | — |
| 2013-08-15 | $59.11 | $59.34 | $58.37 | $58.37 | 602,600 | — | — | — | — | — |
| 2013-08-14 | $59.57 | $59.95 | $59.50 | $59.59 | 553,600 | — | — | — | — | — |
| 2013-08-13 | $59.21 | $59.85 | $59.16 | $59.77 | 678,400 | — | — | — | — | — |
| 2013-08-12 | $57.85 | $59.30 | $57.82 | $59.28 | 376,700 | — | — | — | — | — |
| 2013-08-09 | $57.95 | $58.37 | $57.81 | $58.26 | 407,800 | — | — | — | — | — |
| 2013-08-08 | $57.15 | $58.01 | $57.15 | $57.86 | 326,900 | — | — | — | — | — |
| 2013-08-07 | $57.79 | $58.65 | $56.71 | $56.95 | 1,284,500 | — | — | — | — | — |
| 2013-08-06 | $57.25 | $58.19 | $57.18 | $57.87 | 686,900 | — | — | — | — | — |
| 2013-08-05 | $56.53 | $57.99 | $55.75 | $57.00 | 1,450,800 | — | — | — | — | — |
| 2013-08-02 | $57.84 | $59.62 | $56.56 | $56.74 | 1,597,900 | — | — | — | — | — |
| 2013-08-01 | $60.65 | $63.00 | $60.43 | $62.08 | 797,800 | — | — | — | — | — |
| 2013-07-31 | $60.43 | $60.73 | $59.61 | $60.01 | 516,800 | — | — | — | — | — |
| 2013-07-30 | $60.71 | $61.05 | $60.37 | $60.47 | 234,800 | — | — | — | — | — |
| 2013-07-29 | $60.10 | $60.61 | $60.10 | $60.39 | 115,700 | — | — | — | — | — |
| 2013-07-26 | $61.01 | $61.34 | $60.19 | $60.37 | 219,800 | — | — | — | — | — |
| 2013-07-25 | $60.74 | $61.48 | $60.45 | $61.36 | 209,900 | — | — | — | — | — |
| 2013-07-24 | $60.75 | $60.93 | $60.10 | $60.80 | 291,600 | — | — | — | — | — |
| 2013-07-23 | $60.61 | $61.05 | $60.31 | $60.62 | 193,000 | — | — | — | — | — |
| 2013-07-22 | $60.13 | $60.64 | $60.00 | $60.55 | 184,400 | — | — | — | — | — |
| 2013-07-19 | $59.90 | $60.23 | $59.69 | $60.07 | 240,300 | — | — | — | — | — |
| 2013-07-18 | $60.19 | $60.72 | $59.31 | $60.06 | 418,400 | — | — | — | — | — |
| 2013-07-17 | $60.30 | $60.41 | $59.79 | $59.92 | 315,100 | — | — | — | — | — |
| 2013-07-16 | $61.12 | $61.12 | $59.41 | $60.17 | 326,200 | — | — | — | — | — |
| 2013-07-15 | $61.12 | $61.29 | $60.54 | $61.06 | 178,800 | — | — | — | — | — |
| 2013-07-12 | $61.39 | $61.89 | $60.81 | $61.21 | 105,300 | — | — | — | — | — |
| 2013-07-11 | $60.92 | $61.50 | $60.69 | $61.26 | 234,500 | — | — | — | — | — |
| 2013-07-10 | $59.54 | $60.42 | $59.54 | $60.18 | 166,500 | — | — | — | — | — |
| 2013-07-09 | $60.44 | $60.75 | $59.60 | $59.67 | 528,700 | — | — | — | — | — |
| 2013-07-08 | $59.54 | $60.19 | $59.42 | $59.94 | 262,700 | — | — | — | — | — |
| 2013-07-05 | $58.10 | $59.17 | $58.10 | $59.11 | 145,900 | — | — | — | — | — |
| 2013-07-03 | $57.15 | $58.21 | $57.15 | $58.03 | 121,300 | — | — | — | — | — |
| 2013-07-02 | $57.64 | $58.17 | $57.10 | $57.43 | 268,800 | — | — | — | — | — |
| 2013-07-01 | $57.12 | $58.30 | $57.12 | $57.70 | 702,600 | — | — | — | — | — |
| 2013-06-28 | $57.98 | $57.98 | $56.72 | $56.99 | 582,000 | — | — | — | — | — |
| 2013-06-27 | $57.38 | $58.80 | $57.37 | $58.17 | 373,100 | — | — | — | — | — |
| 2013-06-26 | $56.83 | $58.10 | $56.64 | $57.04 | 517,100 | — | — | — | — | — |
| 2013-06-25 | $56.75 | $56.93 | $55.53 | $56.41 | 323,200 | — | — | — | — | — |
| 2013-06-24 | $56.59 | $57.10 | $56.22 | $56.38 | 392,700 | — | — | — | — | — |
| 2013-06-21 | $56.74 | $57.64 | $56.23 | $57.47 | 591,800 | — | — | — | — | — |
| 2013-06-20 | $56.88 | $57.54 | $56.37 | $56.41 | 178,500 | — | — | — | — | — |
| 2013-06-19 | $58.69 | $58.74 | $57.80 | $57.82 | 180,200 | — | — | — | — | — |
| 2013-06-18 | $58.01 | $59.09 | $57.96 | $58.74 | 389,600 | — | — | — | — | — |
| 2013-06-17 | $57.51 | $58.20 | $57.39 | $57.82 | 217,900 | — | — | — | — | — |
| 2013-06-14 | $57.33 | $57.60 | $56.98 | $57.02 | 224,200 | — | — | — | — | — |
| 2013-06-13 | $56.53 | $57.56 | $56.38 | $57.34 | 246,600 | — | — | — | — | — |
| 2013-06-12 | $57.26 | $57.26 | $56.42 | $56.62 | 221,700 | — | — | — | — | — |
| 2013-06-11 | $56.33 | $57.53 | $55.87 | $57.07 | 198,800 | — | — | — | — | — |
| 2013-06-10 | $57.66 | $57.68 | $56.92 | $57.12 | 324,800 | — | — | — | — | — |
| 2013-06-07 | $57.50 | $57.93 | $56.88 | $57.66 | 351,300 | — | — | — | — | — |
| 2013-06-06 | $55.85 | $57.24 | $55.57 | $57.24 | 449,900 | — | — | — | — | — |
| 2013-06-05 | $56.08 | $56.61 | $55.71 | $55.73 | 277,800 | — | — | — | — | — |
| 2013-06-04 | $56.41 | $56.94 | $56.09 | $56.09 | 301,700 | — | — | — | — | — |
| 2013-06-03 | $56.75 | $56.75 | $55.63 | $56.30 | 236,200 | — | — | — | — | — |
| 2013-05-31 | $57.14 | $57.57 | $56.60 | $56.61 | 229,100 | — | — | — | — | — |
| 2013-05-30 | $57.02 | $57.52 | $56.88 | $57.32 | 141,600 | — | — | — | — | — |
| 2013-05-29 | $57.01 | $57.38 | $56.33 | $57.08 | 220,000 | — | — | — | — | — |
| 2013-05-28 | $57.19 | $57.57 | $56.95 | $57.37 | 310,300 | — | — | — | — | — |
| 2013-05-24 | $56.46 | $56.74 | $56.01 | $56.71 | 390,100 | — | — | — | — | — |
| 2013-05-23 | $56.28 | $56.73 | $56.19 | $56.73 | 323,500 | — | — | — | — | — |
| 2013-05-22 | $58.20 | $58.20 | $56.85 | $56.96 | 293,300 | — | — | — | — | — |
| 2013-05-21 | $57.79 | $58.28 | $57.67 | $58.19 | 411,000 | — | — | — | — | — |
| 2013-05-20 | $57.76 | $57.98 | $57.48 | $57.71 | 669,200 | — | — | — | — | — |
| 2013-05-17 | $57.57 | $57.81 | $57.26 | $57.81 | 337,300 | — | — | — | — | — |
| 2013-05-16 | $58.69 | $58.69 | $57.55 | $57.57 | 323,300 | — | — | — | — | — |
| 2013-05-15 | $58.00 | $58.60 | $57.90 | $58.51 | 656,400 | — | — | — | — | — |
| 2013-05-14 | $57.09 | $57.89 | $57.09 | $57.87 | 540,300 | — | — | — | — | — |
| 2013-05-13 | $57.80 | $57.88 | $56.80 | $57.07 | 305,300 | — | — | — | — | — |
| 2013-05-10 | $57.47 | $57.94 | $57.43 | $57.83 | 364,500 | — | — | — | — | — |
| 2013-05-09 | $57.60 | $57.88 | $57.34 | $57.48 | 340,500 | — | — | — | — | — |
| 2013-05-08 | $57.14 | $57.69 | $56.77 | $57.69 | 666,500 | — | — | — | — | — |
| 2013-05-07 | $56.35 | $57.21 | $56.26 | $57.16 | 571,600 | — | — | — | — | — |
| 2013-05-06 | $56.40 | $56.55 | $56.04 | $56.33 | 353,400 | — | — | — | — | — |
| 2013-05-03 | $56.04 | $56.86 | $55.98 | $56.52 | 804,300 | — | — | — | — | — |
| 2013-05-02 | $56.35 | $56.35 | $53.50 | $55.58 | 1,581,500 | — | — | — | — | — |
| 2013-05-01 | $57.72 | $58.39 | $56.68 | $56.80 | 586,700 | — | — | — | — | — |
| 2013-04-30 | $56.86 | $58.60 | $56.86 | $57.85 | 1,283,100 | — | — | — | — | — |
| 2013-04-29 | $57.02 | $57.06 | $56.64 | $57.00 | 513,300 | — | — | — | — | — |
| 2013-04-26 | $57.09 | $57.30 | $56.65 | $56.74 | 238,700 | — | — | — | — | — |
| 2013-04-25 | $57.12 | $57.40 | $56.92 | $57.06 | 313,400 | — | — | — | — | — |
| 2013-04-24 | $57.00 | $57.21 | $56.68 | $56.85 | 348,000 | — | — | — | — | — |
| 2013-04-23 | $56.95 | $57.31 | $56.16 | $57.12 | 729,900 | — | — | — | — | — |
| 2013-04-22 | $56.35 | $56.79 | $55.71 | $56.67 | 224,500 | — | — | — | — | — |
| 2013-04-19 | $56.21 | $56.41 | $55.63 | $56.33 | 366,800 | — | — | — | — | — |
| 2013-04-18 | $56.50 | $56.50 | $55.49 | $56.01 | 399,900 | — | — | — | — | — |
| 2013-04-17 | $56.49 | $56.62 | $56.02 | $56.36 | 493,100 | — | — | — | — | — |
| 2013-04-16 | $56.09 | $56.86 | $55.53 | $56.84 | 321,400 | — | — | — | — | — |
| 2013-04-15 | $57.34 | $57.34 | $55.56 | $55.60 | 378,100 | — | — | — | — | — |
| 2013-04-12 | $57.07 | $57.59 | $56.54 | $57.53 | 327,200 | — | — | — | — | — |
| 2013-04-11 | $57.53 | $57.53 | $57.16 | $57.39 | 471,300 | — | — | — | — | — |
| 2013-04-10 | $54.95 | $57.61 | $54.78 | $57.37 | 1,018,200 | — | — | — | — | — |
| 2013-04-09 | $54.42 | $54.51 | $54.00 | $54.26 | 314,200 | — | — | — | — | — |
| 2013-04-08 | $53.80 | $54.44 | $53.78 | $54.43 | 196,200 | — | — | — | — | — |
| 2013-04-05 | $53.40 | $53.71 | $53.01 | $53.65 | 193,600 | — | — | — | — | — |
| 2013-04-04 | $54.25 | $54.25 | $53.38 | $53.81 | 278,700 | — | — | — | — | — |
| 2013-04-03 | $54.82 | $54.85 | $53.97 | $54.31 | 375,800 | — | — | — | — | — |
| 2013-04-02 | $54.75 | $54.95 | $54.40 | $54.63 | 395,900 | — | — | — | — | — |
| 2013-04-01 | $54.57 | $54.79 | $54.10 | $54.48 | 332,600 | — | — | — | — | — |
| 2013-03-28 | $53.12 | $54.52 | $53.12 | $54.41 | 292,000 | — | — | — | — | — |
| 2013-03-27 | $52.94 | $53.33 | $52.39 | $53.25 | 316,100 | — | — | — | — | — |
| 2013-03-26 | $53.37 | $53.77 | $53.06 | $53.24 | 228,500 | — | — | — | — | — |
| 2013-03-25 | $53.72 | $53.76 | $52.70 | $53.10 | 320,800 | — | — | — | — | — |
| 2013-03-22 | $53.76 | $53.78 | $53.29 | $53.56 | 255,000 | — | — | — | — | — |
| 2013-03-21 | $53.39 | $53.79 | $53.16 | $53.50 | 407,500 | — | — | — | — | — |
| 2013-03-20 | $53.14 | $53.95 | $53.10 | $53.68 | 417,800 | — | — | — | — | — |
| 2013-03-19 | $53.45 | $53.49 | $52.36 | $52.96 | 384,500 | — | — | — | — | — |
| 2013-03-18 | $51.94 | $53.44 | $51.87 | $53.21 | 502,800 | — | — | — | — | — |
| 2013-03-15 | $51.93 | $52.43 | $51.90 | $52.09 | 750,500 | — | — | — | — | — |
| 2013-03-14 | $52.13 | $52.40 | $51.64 | $52.10 | 437,000 | — | — | — | — | — |
| 2013-03-13 | $51.68 | $52.13 | $51.53 | $52.12 | 273,400 | — | — | — | — | — |
| 2013-03-12 | $51.75 | $51.81 | $51.55 | $51.73 | 214,900 | — | — | — | — | — |
| 2013-03-11 | $51.38 | $51.78 | $51.34 | $51.74 | 276,900 | — | — | — | — | — |
| 2013-03-08 | $51.43 | $51.60 | $50.87 | $51.53 | 282,500 | — | — | — | — | — |
| 2013-03-07 | $51.71 | $51.88 | $50.95 | $51.12 | 179,600 | — | — | — | — | — |
| 2013-03-06 | $52.00 | $52.25 | $51.55 | $51.73 | 363,800 | — | — | — | — | — |
| 2013-03-05 | $51.04 | $51.81 | $51.04 | $51.81 | 422,300 | — | — | — | — | — |
| 2013-03-04 | $49.83 | $51.08 | $49.53 | $50.96 | 579,000 | — | — | — | — | — |
| 2013-03-01 | $49.21 | $49.89 | $48.96 | $49.83 | 570,000 | — | — | — | — | — |
| 2013-02-28 | $49.29 | $49.81 | $49.14 | $49.76 | 514,500 | — | — | — | — | — |
| 2013-02-27 | $48.65 | $49.61 | $48.53 | $49.29 | 378,000 | — | — | — | — | — |
| 2013-02-26 | $48.65 | $49.17 | $48.42 | $48.90 | 250,900 | — | — | — | — | — |
| 2013-02-25 | $48.89 | $49.46 | $48.55 | $48.55 | 466,300 | — | — | — | — | — |
| 2013-02-22 | $48.19 | $48.62 | $48.08 | $48.61 | 252,900 | — | — | — | — | — |
| 2013-02-21 | $48.72 | $48.75 | $47.99 | $48.10 | 186,300 | — | — | — | — | — |
| 2013-02-20 | $49.21 | $49.59 | $48.86 | $48.86 | 295,400 | — | — | — | — | — |
| 2013-02-19 | $48.83 | $49.27 | $48.43 | $49.24 | 341,900 | — | — | — | — | — |
| 2013-02-15 | $48.71 | $48.93 | $48.34 | $48.91 | 237,500 | — | — | — | — | — |
| 2013-02-14 | $48.63 | $48.89 | $48.29 | $48.53 | 329,600 | — | — | — | — | — |
| 2013-02-13 | $48.72 | $49.27 | $48.43 | $48.90 | 553,400 | — | — | — | — | — |
| 2013-02-12 | $49.44 | $49.73 | $49.13 | $49.37 | 425,600 | — | — | — | — | — |
| 2013-02-11 | $49.74 | $50.08 | $49.30 | $49.49 | 457,000 | — | — | — | — | — |
| 2013-02-08 | $50.19 | $50.26 | $48.81 | $49.75 | 646,800 | — | — | — | — | — |
| 2013-02-07 | $51.68 | $52.41 | $48.70 | $50.30 | 956,500 | — | — | — | — | — |
| 2013-02-06 | $52.61 | $52.86 | $52.30 | $52.73 | 287,400 | — | — | — | — | — |
| 2013-02-05 | $52.37 | $52.95 | $52.19 | $52.84 | 349,000 | — | — | — | — | — |
| 2013-02-04 | $52.00 | $52.86 | $51.63 | $51.86 | 397,200 | — | — | — | — | — |
| 2013-02-01 | $51.84 | $52.64 | $51.60 | $52.42 | 324,000 | — | — | — | — | — |
| 2013-01-31 | $51.57 | $52.05 | $50.92 | $51.51 | 633,200 | — | — | — | — | — |
| 2013-01-30 | $52.33 | $52.38 | $51.66 | $51.71 | 417,800 | — | — | — | — | — |
| 2013-01-29 | $52.32 | $52.67 | $52.09 | $52.23 | 467,800 | — | — | — | — | — |
| 2013-01-28 | $52.76 | $53.29 | $52.11 | $52.37 | 845,400 | — | — | — | — | — |
| 2013-01-25 | $51.54 | $53.44 | $51.37 | $52.83 | 1,744,200 | — | — | — | — | — |
| 2013-01-24 | $49.80 | $51.60 | $49.55 | $51.50 | 1,014,200 | — | — | — | — | — |
| 2013-01-23 | $50.00 | $50.14 | $49.89 | $49.95 | 450,300 | — | — | — | — | — |
| 2013-01-22 | $49.90 | $50.01 | $49.64 | $49.99 | 188,300 | — | — | — | — | — |
| 2013-01-18 | $49.70 | $50.00 | $49.40 | $49.97 | 216,400 | — | — | — | — | — |
| 2013-01-17 | $49.96 | $50.00 | $49.41 | $49.60 | 597,100 | — | — | — | — | — |
| 2013-01-16 | $50.17 | $50.17 | $49.54 | $49.74 | 344,100 | — | — | — | — | — |
| 2013-01-15 | $49.95 | $50.34 | $49.51 | $50.20 | 550,900 | — | — | — | — | — |
| 2013-01-14 | $49.65 | $50.35 | $49.57 | $50.32 | 1,306,200 | — | — | — | — | — |
| 2013-01-11 | $49.69 | $50.12 | $49.54 | $49.91 | 317,400 | — | — | — | — | — |
| 2013-01-10 | $49.50 | $49.64 | $49.22 | $49.60 | 370,200 | — | — | — | — | — |
| 2013-01-09 | $49.08 | $49.30 | $48.94 | $49.20 | 411,600 | — | — | — | — | — |
| 2013-01-08 | $48.54 | $49.16 | $48.48 | $49.04 | 682,600 | — | — | — | — | — |
| 2013-01-07 | $48.64 | $49.03 | $48.48 | $48.56 | 610,300 | — | — | — | — | — |
| 2013-01-04 | $48.88 | $49.05 | $48.46 | $48.70 | 341,000 | — | — | — | — | — |
| 2013-01-03 | $47.40 | $49.70 | $47.39 | $48.70 | 1,525,900 | — | — | — | — | — |
| 2013-01-02 | $46.87 | $47.49 | $46.52 | $47.42 | 1,496,900 | — | — | — | — | — |
| 2012-12-31 | $45.15 | $46.29 | $44.96 | $46.02 | 367,800 | — | — | — | — | — |
| 2012-12-28 | $44.79 | $45.70 | $44.79 | $45.35 | 309,300 | — | — | — | — | — |
| 2012-12-27 | $45.29 | $45.31 | $44.41 | $45.06 | 395,600 | — | — | — | — | — |
| 2012-12-26 | $46.13 | $46.13 | $43.80 | $45.30 | 331,300 | — | — | — | — | — |
| 2012-12-24 | $45.72 | $46.05 | $45.30 | $46.05 | 264,800 | — | — | — | — | — |
| 2012-12-21 | $45.28 | $45.91 | $44.85 | $45.73 | 968,800 | — | — | — | — | — |
| 2012-12-20 | $46.65 | $47.37 | $46.00 | $46.16 | 568,700 | — | — | — | — | — |
| 2012-12-19 | $46.50 | $46.94 | $46.35 | $46.50 | 485,900 | — | — | — | — | — |
| 2012-12-18 | $46.18 | $46.50 | $45.91 | $46.40 | 481,500 | — | — | — | — | — |
| 2012-12-17 | $46.23 | $46.27 | $44.65 | $46.01 | 586,500 | — | — | — | — | — |
| 2012-12-14 | $46.44 | $46.91 | $46.30 | $46.38 | 174,000 | — | — | — | — | — |
| 2012-12-13 | $47.17 | $47.59 | $46.51 | $46.51 | 244,700 | — | — | — | — | — |
| 2012-12-12 | $47.90 | $47.90 | $46.87 | $47.17 | 287,500 | — | — | — | — | — |
| 2012-12-11 | $46.95 | $47.85 | $46.95 | $47.63 | 280,700 | — | — | — | — | — |
| 2012-12-10 | $46.59 | $46.96 | $46.48 | $46.94 | 136,300 | — | — | — | — | — |
| 2012-12-07 | $46.81 | $46.87 | $46.39 | $46.69 | 103,700 | — | — | — | — | — |
| 2012-12-06 | $46.52 | $46.94 | $46.27 | $46.63 | 202,300 | — | — | — | — | — |
| 2012-12-05 | $46.35 | $46.99 | $45.83 | $46.67 | 437,600 | — | — | — | — | — |
| 2012-12-04 | $47.14 | $47.51 | $46.32 | $46.48 | 555,100 | — | — | — | — | — |
| 2012-12-03 | $47.62 | $47.93 | $46.80 | $47.23 | 413,600 | — | — | — | — | — |
| 2012-11-30 | $47.87 | $47.98 | $47.56 | $47.88 | 296,800 | — | — | — | — | — |
| 2012-11-29 | $47.58 | $47.95 | $47.10 | $47.72 | 224,500 | — | — | — | — | — |
| 2012-11-28 | $47.03 | $47.47 | $46.51 | $47.43 | 389,500 | — | — | — | — | — |
| 2012-11-27 | $47.55 | $47.57 | $47.15 | $47.23 | 279,200 | — | — | — | — | — |
| 2012-11-26 | $47.06 | $48.23 | $46.88 | $47.66 | 420,400 | — | — | — | — | — |
| 2012-11-23 | $46.88 | $47.41 | $46.66 | $47.34 | 112,900 | — | — | — | — | — |
| 2012-11-21 | $46.24 | $46.89 | $46.16 | $46.87 | 214,000 | — | — | — | — | — |
| 2012-11-20 | $45.97 | $46.23 | $45.69 | $46.23 | 350,800 | — | — | — | — | — |
| 2012-11-19 | $45.85 | $46.23 | $45.62 | $46.03 | 414,400 | — | — | — | — | — |
| 2012-11-16 | $45.05 | $45.74 | $44.74 | $45.52 | 365,800 | — | — | — | — | — |
| 2012-11-15 | $45.76 | $45.76 | $44.56 | $44.94 | 581,000 | — | — | — | — | — |
| 2012-11-14 | $46.34 | $46.52 | $45.68 | $45.74 | 623,800 | — | — | — | — | — |
| 2012-11-13 | $45.96 | $46.65 | $45.79 | $46.56 | 425,200 | — | — | — | — | — |
| 2012-11-12 | $45.50 | $46.39 | $45.16 | $46.19 | 363,900 | — | — | — | — | — |
| 2012-11-09 | $45.54 | $45.93 | $45.05 | $45.29 | 646,900 | — | — | — | — | — |
| 2012-11-08 | $46.38 | $46.74 | $45.60 | $45.62 | 411,900 | — | — | — | — | — |
| 2012-11-07 | $46.50 | $46.88 | $45.87 | $46.52 | 981,500 | — | — | — | — | — |
| 2012-11-06 | $45.11 | $47.04 | $44.87 | $46.78 | 966,500 | — | — | — | — | — |
| 2012-11-05 | $42.81 | $45.38 | $42.81 | $45.33 | 677,500 | — | — | — | — | — |
| 2012-11-02 | $47.01 | $47.39 | $43.48 | $43.75 | 1,304,000 | — | — | — | — | — |
| 2012-11-01 | $46.21 | $48.08 | $46.21 | $47.65 | 926,600 | — | — | — | — | — |
| 2012-10-31 | $45.75 | $46.52 | $45.55 | $46.41 | 582,000 | — | — | — | — | — |
| 2012-10-26 | $45.29 | $45.88 | $45.09 | $45.53 | 259,400 | — | — | — | — | — |
| 2012-10-25 | $45.55 | $45.69 | $44.83 | $45.18 | 241,900 | — | — | — | — | — |
| 2012-10-24 | $45.91 | $46.07 | $45.32 | $45.42 | 511,000 | — | — | — | — | — |
| 2012-10-23 | $44.63 | $45.77 | $44.61 | $45.71 | 291,700 | — | — | — | — | — |
| 2012-10-22 | $45.62 | $45.80 | $44.85 | $45.09 | 351,200 | — | — | — | — | — |
| 2012-10-19 | $46.10 | $46.41 | $45.47 | $45.63 | 212,300 | — | — | — | — | — |
| 2012-10-18 | $46.68 | $46.70 | $46.03 | $46.07 | 311,100 | — | — | — | — | — |
| 2012-10-17 | $48.65 | $48.65 | $46.44 | $46.65 | 471,000 | — | — | — | — | — |
| 2012-10-16 | $46.84 | $47.95 | $46.84 | $47.71 | 314,800 | — | — | — | — | — |
| 2012-10-15 | $46.77 | $47.02 | $46.45 | $46.77 | 194,200 | — | — | — | — | — |
| 2012-10-12 | $46.63 | $47.02 | $46.63 | $46.76 | 213,900 | — | — | — | — | — |
| 2012-10-11 | $46.94 | $47.18 | $46.66 | $46.84 | 341,600 | — | — | — | — | — |
| 2012-10-10 | $47.08 | $47.35 | $46.62 | $46.76 | 681,000 | — | — | — | — | — |
| 2012-10-09 | $47.02 | $47.14 | $46.32 | $46.97 | 532,600 | — | — | — | — | — |
| 2012-10-08 | $46.59 | $47.10 | $46.36 | $47.10 | 304,800 | — | — | — | — | — |
| 2012-10-05 | $46.53 | $47.13 | $46.35 | $46.76 | 380,200 | — | — | — | — | — |
| 2012-10-04 | $46.29 | $46.52 | $45.80 | $46.51 | 413,800 | — | — | — | — | — |
| 2012-10-03 | $46.14 | $46.64 | $45.94 | $46.26 | 368,300 | — | — | — | — | — |
| 2012-10-02 | $46.08 | $46.16 | $45.56 | $45.93 | 433,200 | — | — | — | — | — |
| 2012-10-01 | $46.10 | $46.27 | $45.13 | $45.80 | 861,000 | — | — | — | — | — |
| 2012-09-28 | $46.30 | $46.37 | $45.77 | $46.09 | 541,000 | — | — | — | — | — |
| 2012-09-27 | $46.42 | $46.88 | $46.21 | $46.31 | 716,100 | — | — | — | — | — |
| 2012-09-26 | $46.30 | $46.48 | $45.50 | $46.30 | 931,800 | — | — | — | — | — |
| 2012-09-25 | $47.62 | $47.65 | $46.32 | $46.32 | 421,900 | — | — | — | — | — |
| 2012-09-24 | $46.51 | $47.69 | $46.10 | $47.35 | 405,100 | — | — | — | — | — |
| 2012-09-21 | $49.12 | $49.34 | $47.52 | $47.62 | 1,014,100 | — | — | — | — | — |
| 2012-09-20 | $48.74 | $49.06 | $48.59 | $48.72 | 260,600 | — | — | — | — | — |
| 2012-09-19 | $49.17 | $49.37 | $48.56 | $48.99 | 439,100 | — | — | — | — | — |
| 2012-09-18 | $49.43 | $49.53 | $49.03 | $49.18 | 358,200 | — | — | — | — | — |
| 2012-09-17 | $49.68 | $49.74 | $49.26 | $49.37 | 288,700 | — | — | — | — | — |
| 2012-09-14 | $49.75 | $50.10 | $49.29 | $49.92 | 254,700 | — | — | — | — | — |
| 2012-09-13 | $49.65 | $49.84 | $49.18 | $49.71 | 360,700 | — | — | — | — | — |
| 2012-09-12 | $49.24 | $49.85 | $49.24 | $49.67 | 376,000 | — | — | — | — | — |
| 2012-09-11 | $49.27 | $49.94 | $49.13 | $49.18 | 364,200 | — | — | — | — | — |
| 2012-09-10 | $49.08 | $49.96 | $48.83 | $49.35 | 355,200 | — | — | — | — | — |
| 2012-09-07 | $50.89 | $50.89 | $48.83 | $48.92 | 993,800 | — | — | — | — | — |
| 2012-09-06 | $51.15 | $51.45 | $50.80 | $50.99 | 439,300 | — | — | — | — | — |
| 2012-09-05 | $50.51 | $51.44 | $50.17 | $51.01 | 587,800 | — | — | — | — | — |
| 2012-09-04 | $49.45 | $50.67 | $49.00 | $50.67 | 454,500 | — | — | — | — | — |
| 2012-08-31 | $49.78 | $49.78 | $48.99 | $49.39 | 244,900 | — | — | — | — | — |
| 2012-08-30 | $49.43 | $49.80 | $49.09 | $49.30 | 266,100 | — | — | — | — | — |
| 2012-08-29 | $49.53 | $49.97 | $49.28 | $49.89 | 242,300 | — | — | — | — | — |
| 2012-08-28 | $48.96 | $49.87 | $48.31 | $49.67 | 496,200 | — | — | — | — | — |
| 2012-08-27 | $49.05 | $49.48 | $49.02 | $49.15 | 216,400 | — | — | — | — | — |
| 2012-08-24 | $48.68 | $48.96 | $48.35 | $48.75 | 185,700 | — | — | — | — | — |
| 2012-08-23 | $49.05 | $49.05 | $48.53 | $48.65 | 346,200 | — | — | — | — | — |
| 2012-08-22 | $48.98 | $49.39 | $48.62 | $49.01 | 421,000 | — | — | — | — | — |
| 2012-08-21 | $48.87 | $49.38 | $48.74 | $49.14 | 473,900 | — | — | — | — | — |
| 2012-08-20 | $48.76 | $48.84 | $48.11 | $48.84 | 265,200 | — | — | — | — | — |
| 2012-08-17 | $48.38 | $48.99 | $48.31 | $48.76 | 306,000 | — | — | — | — | — |
| 2012-08-16 | $48.15 | $48.41 | $47.95 | $48.30 | 540,600 | — | — | — | — | — |
| 2012-08-15 | $48.24 | $48.52 | $48.00 | $48.15 | 239,600 | — | — | — | — | — |
| 2012-08-14 | $49.45 | $49.50 | $48.04 | $48.20 | 439,900 | — | — | — | — | — |
| 2012-08-13 | $48.56 | $49.54 | $48.50 | $49.46 | 671,200 | — | — | — | — | — |
| 2012-08-10 | $47.92 | $48.54 | $47.57 | $48.50 | 261,100 | — | — | — | — | — |
| 2012-08-09 | $47.67 | $48.14 | $47.31 | $47.94 | 374,300 | — | — | — | — | — |
| 2012-08-08 | $47.85 | $48.09 | $47.60 | $47.83 | 390,200 | — | — | — | — | — |
| 2012-08-07 | $47.94 | $48.24 | $47.39 | $48.00 | 466,500 | — | — | — | — | — |
| 2012-08-06 | $47.12 | $48.19 | $46.96 | $47.95 | 820,900 | — | — | — | — | — |
| 2012-08-03 | $45.00 | $48.51 | $45.00 | $46.84 | 1,145,600 | — | — | — | — | — |
| 2012-08-02 | $43.56 | $44.59 | $43.53 | $44.54 | 541,100 | — | — | — | — | — |
| 2012-08-01 | $44.48 | $44.69 | $43.80 | $43.94 | 276,100 | — | — | — | — | — |
| 2012-07-31 | $44.92 | $45.21 | $44.37 | $44.39 | 246,300 | — | — | — | — | — |
| 2012-07-30 | $44.32 | $45.01 | $44.22 | $44.92 | 417,300 | — | — | — | — | — |
| 2012-07-27 | $43.91 | $44.80 | $43.82 | $44.37 | 554,300 | — | — | — | — | — |
| 2012-07-26 | $43.32 | $43.86 | $42.49 | $43.69 | 1,519,500 | — | — | — | — | — |
| 2012-07-25 | $43.55 | $44.01 | $43.34 | $43.61 | 503,100 | — | — | — | — | — |
| 2012-07-24 | $44.59 | $44.63 | $43.27 | $43.42 | 467,400 | — | — | — | — | — |
| 2012-07-23 | $43.99 | $44.85 | $43.84 | $44.68 | 191,100 | — | — | — | — | — |
| 2012-07-20 | $45.37 | $45.43 | $44.83 | $45.06 | 212,700 | — | — | — | — | — |
| 2012-07-19 | $46.19 | $46.24 | $45.59 | $45.78 | 253,400 | — | — | — | — | — |
| 2012-07-18 | $45.69 | $46.38 | $45.65 | $45.96 | 487,500 | — | — | — | — | — |
| 2012-07-17 | $45.90 | $46.52 | $45.50 | $45.71 | 580,100 | — | — | — | — | — |
| 2012-07-16 | $45.58 | $45.95 | $45.41 | $45.85 | 273,000 | — | — | — | — | — |
| 2012-07-13 | $45.48 | $45.94 | $45.20 | $45.71 | 279,300 | — | — | — | — | — |
| 2012-07-12 | $45.83 | $45.83 | $44.90 | $45.46 | 465,600 | — | — | — | — | — |
| 2012-07-11 | $45.54 | $46.13 | $45.45 | $45.99 | 542,000 | — | — | — | — | — |
| 2012-07-10 | $45.98 | $46.25 | $45.29 | $45.41 | 505,400 | — | — | — | — | — |
| 2012-07-09 | $45.84 | $45.91 | $45.49 | $45.78 | 767,800 | — | — | — | — | — |
| 2012-07-06 | $46.27 | $46.28 | $45.35 | $45.80 | 812,700 | — | — | — | — | — |
| 2012-07-05 | $45.29 | $46.69 | $45.04 | $46.49 | 1,084,600 | — | — | — | — | — |
| 2012-07-03 | $45.08 | $45.28 | $44.88 | $45.25 | 193,100 | — | — | — | — | — |
| 2012-07-02 | $43.36 | $45.09 | $43.36 | $45.02 | 902,200 | — | — | — | — | — |
| 2012-06-29 | $43.32 | $43.55 | $42.77 | $43.05 | 704,100 | — | — | — | — | — |
| 2012-06-28 | $42.70 | $42.72 | $42.00 | $42.56 | 505,200 | — | — | — | — | — |
| 2012-06-27 | $42.53 | $43.26 | $42.38 | $43.13 | 270,600 | — | — | — | — | — |
| 2012-06-26 | $42.37 | $42.57 | $41.93 | $42.37 | 270,900 | — | — | — | — | — |
| 2012-06-25 | $42.63 | $42.64 | $41.88 | $42.30 | 279,700 | — | — | — | — | — |
| 2012-06-22 | $42.59 | $43.36 | $42.17 | $43.05 | 906,800 | — | — | — | — | — |
| 2012-06-21 | $42.93 | $43.17 | $42.10 | $42.39 | 345,200 | — | — | — | — | — |
| 2012-06-20 | $43.29 | $43.29 | $42.76 | $43.00 | 271,500 | — | — | — | — | — |
| 2012-06-19 | $44.15 | $44.24 | $43.15 | $43.30 | 481,400 | — | — | — | — | — |
| 2012-06-18 | $42.82 | $44.23 | $42.70 | $44.08 | 613,900 | — | — | — | — | — |
| 2012-06-15 | $42.41 | $43.14 | $42.27 | $43.02 | 613,100 | — | — | — | — | — |
| 2012-06-14 | $41.69 | $42.50 | $41.55 | $42.27 | 300,500 | — | — | — | — | — |
| 2012-06-13 | $41.66 | $42.31 | $41.49 | $41.60 | 415,200 | — | — | — | — | — |
| 2012-06-12 | $41.85 | $42.00 | $41.20 | $41.83 | 382,000 | — | — | — | — | — |
| 2012-06-11 | $42.41 | $42.41 | $41.71 | $41.74 | 378,200 | — | — | — | — | — |
| 2012-06-08 | $41.98 | $42.31 | $41.66 | $42.17 | 265,300 | — | — | — | — | — |
| 2012-06-07 | $42.17 | $42.40 | $42.00 | $42.12 | 549,400 | — | — | — | — | — |
| 2012-06-06 | $41.00 | $41.82 | $40.88 | $41.82 | 324,800 | — | — | — | — | — |
| 2012-06-05 | $40.16 | $41.00 | $40.08 | $40.78 | 340,800 | — | — | — | — | — |
| 2012-06-04 | $39.79 | $40.47 | $39.79 | $40.36 | 531,500 | — | — | — | — | — |
| 2012-06-01 | $39.79 | $40.11 | $39.50 | $39.78 | 618,800 | — | — | — | — | — |
| 2012-05-31 | $40.83 | $40.99 | $40.11 | $40.68 | 2,933,200 | — | — | — | — | — |
| 2012-05-30 | $40.89 | $41.24 | $40.60 | $40.74 | 410,000 | — | — | — | — | — |
| 2012-05-29 | $41.54 | $41.93 | $40.85 | $41.11 | 696,800 | — | — | — | — | — |
| 2012-05-25 | $41.17 | $41.53 | $41.05 | $41.20 | 411,900 | — | — | — | — | — |
| 2012-05-24 | $41.64 | $41.69 | $40.94 | $41.06 | 883,400 | — | — | — | — | — |
| 2012-05-23 | $41.77 | $42.06 | $41.13 | $41.69 | 726,000 | — | — | — | — | — |
| 2012-05-22 | $41.65 | $42.13 | $41.48 | $42.13 | 495,300 | — | — | — | — | — |
| 2012-05-21 | $41.23 | $41.70 | $40.83 | $41.67 | 655,400 | — | — | — | — | — |
| 2012-05-18 | $42.12 | $42.44 | $41.22 | $41.24 | 434,400 | — | — | — | — | — |
| 2012-05-17 | $42.39 | $42.63 | $41.91 | $41.95 | 803,100 | — | — | — | — | — |
| 2012-05-16 | $42.75 | $43.13 | $42.42 | $42.50 | 426,200 | — | — | — | — | — |
| 2012-05-15 | $42.42 | $43.27 | $42.37 | $42.55 | 343,200 | — | — | — | — | — |
| 2012-05-14 | $42.77 | $43.01 | $42.36 | $42.51 | 231,000 | — | — | — | — | — |
| 2012-05-11 | $42.92 | $43.50 | $42.86 | $43.02 | 369,600 | — | — | — | — | — |
| 2012-05-10 | $43.49 | $43.61 | $42.99 | $43.09 | 318,900 | — | — | — | — | — |
| 2012-05-09 | $42.86 | $43.59 | $42.69 | $43.39 | 639,600 | — | — | — | — | — |
| 2012-05-08 | $43.73 | $44.03 | $42.89 | $43.31 | 659,600 | — | — | — | — | — |
| 2012-05-07 | $43.43 | $44.14 | $43.00 | $44.02 | 748,300 | — | — | — | — | — |
| 2012-05-04 | $43.83 | $44.01 | $43.34 | $43.76 | 404,200 | — | — | — | — | — |
| 2012-05-03 | $44.65 | $44.65 | $42.55 | $43.65 | 1,486,300 | — | — | — | — | — |
| 2012-05-02 | $44.17 | $44.97 | $44.01 | $44.92 | 955,600 | — | — | — | — | — |
| 2012-05-01 | $43.76 | $44.72 | $43.47 | $44.49 | 650,700 | — | — | — | — | — |
| 2012-04-30 | $43.37 | $43.92 | $43.31 | $43.80 | 401,400 | — | — | — | — | — |
| 2012-04-27 | $43.45 | $43.66 | $43.10 | $43.46 | 478,000 | — | — | — | — | — |
| 2012-04-26 | $42.85 | $43.66 | $42.78 | $43.29 | 307,400 | — | — | — | — | — |
| 2012-04-25 | $42.29 | $43.07 | $42.20 | $42.94 | 370,900 | — | — | — | — | — |
| 2012-04-24 | $42.30 | $42.44 | $41.81 | $41.91 | 387,100 | — | — | — | — | — |
| 2012-04-23 | $42.79 | $42.79 | $41.94 | $42.31 | 376,600 | — | — | — | — | — |
| 2012-04-20 | $42.94 | $43.58 | $42.87 | $43.16 | 198,400 | — | — | — | — | — |
| 2012-04-19 | $43.04 | $43.35 | $42.59 | $42.86 | 296,900 | — | — | — | — | — |
| 2012-04-18 | $42.86 | $43.25 | $42.74 | $43.07 | 361,600 | — | — | — | — | — |
| 2012-04-17 | $42.52 | $43.34 | $42.44 | $43.09 | 221,300 | — | — | — | — | — |
| 2012-04-16 | $42.43 | $42.65 | $42.01 | $42.21 | 234,500 | — | — | — | — | — |
| 2012-04-13 | $42.25 | $42.68 | $42.15 | $42.27 | 352,300 | — | — | — | — | — |
| 2012-04-12 | $42.29 | $42.66 | $42.11 | $42.46 | 271,900 | — | — | — | — | — |
| 2012-04-11 | $42.11 | $42.44 | $41.91 | $42.22 | 262,200 | — | — | — | — | — |
| 2012-04-10 | $42.44 | $42.49 | $41.72 | $41.77 | 334,200 | — | — | — | — | — |
| 2012-04-09 | $42.43 | $42.71 | $42.20 | $42.58 | 451,600 | — | — | — | — | — |
| 2012-04-05 | $43.20 | $43.41 | $43.00 | $43.12 | 346,200 | — | — | — | — | — |
| 2012-04-04 | $42.92 | $43.58 | $42.87 | $43.46 | 751,200 | — | — | — | — | — |
| 2012-04-03 | $43.10 | $43.34 | $42.97 | $43.34 | 543,800 | — | — | — | — | — |
| 2012-04-02 | $42.93 | $43.41 | $42.72 | $43.09 | 437,700 | — | — | — | — | — |
| 2012-03-30 | $42.98 | $43.06 | $42.61 | $42.64 | 567,300 | — | — | — | — | — |
| 2012-03-29 | $42.73 | $42.96 | $42.42 | $42.70 | 629,700 | — | — | — | — | — |
| 2012-03-28 | $42.90 | $43.16 | $42.79 | $43.15 | 598,700 | — | — | — | — | — |
| 2012-03-27 | $43.19 | $43.19 | $42.28 | $43.00 | 650,900 | — | — | — | — | — |
| 2012-03-26 | $42.42 | $43.17 | $42.42 | $43.10 | 450,500 | — | — | — | — | — |
| 2012-03-23 | $41.92 | $42.28 | $41.91 | $42.28 | 436,400 | — | — | — | — | — |
| 2012-03-22 | $41.79 | $42.07 | $41.72 | $42.03 | 432,900 | — | — | — | — | — |
| 2012-03-21 | $41.91 | $42.39 | $41.85 | $42.18 | 328,100 | — | — | — | — | — |
| 2012-03-20 | $42.05 | $42.20 | $41.76 | $42.05 | 302,800 | — | — | — | — | — |
| 2012-03-19 | $41.87 | $42.57 | $41.84 | $42.40 | 415,900 | — | — | — | — | — |
| 2012-03-16 | $42.27 | $42.65 | $41.93 | $42.13 | 629,300 | — | — | — | — | — |
| 2012-03-15 | $41.86 | $42.00 | $41.51 | $41.96 | 310,600 | — | — | — | — | — |
| 2012-03-14 | $41.94 | $42.04 | $41.46 | $41.84 | 442,400 | — | — | — | — | — |
| 2012-03-13 | $41.23 | $42.14 | $41.14 | $42.14 | 524,100 | — | — | — | — | — |
| 2012-03-12 | $40.84 | $41.20 | $40.74 | $41.16 | 390,600 | — | — | — | — | — |
| 2012-03-09 | $40.38 | $41.06 | $40.28 | $40.88 | 622,900 | — | — | — | — | — |
| 2012-03-08 | $39.96 | $40.70 | $39.73 | $40.48 | 435,100 | — | — | — | — | — |
| 2012-03-07 | $39.27 | $39.90 | $39.14 | $39.81 | 354,500 | — | — | — | — | — |
| 2012-03-06 | $39.43 | $39.65 | $39.10 | $39.21 | 352,100 | — | — | — | — | — |
| 2012-03-05 | $39.33 | $39.91 | $39.25 | $39.75 | 316,000 | — | — | — | — | — |
| 2012-03-02 | $39.91 | $40.17 | $38.97 | $39.33 | 574,700 | — | — | — | — | — |
| 2012-03-01 | $40.27 | $40.50 | $39.81 | $39.89 | 797,100 | — | — | — | — | — |
| 2012-02-29 | $39.96 | $40.46 | $39.73 | $40.26 | 668,400 | — | — | — | — | — |
| 2012-02-28 | $40.01 | $40.13 | $39.66 | $39.84 | 464,000 | — | — | — | — | — |
| 2012-02-27 | $40.04 | $40.50 | $39.71 | $40.10 | 440,800 | — | — | — | — | — |
| 2012-02-24 | $40.03 | $40.48 | $39.81 | $40.35 | 560,900 | — | — | — | — | — |
| 2012-02-23 | $39.24 | $40.16 | $38.99 | $40.11 | 554,100 | — | — | — | — | — |
| 2012-02-22 | $38.70 | $39.64 | $37.82 | $39.16 | 458,200 | — | — | — | — | — |
| 2012-02-21 | $38.63 | $38.86 | $38.53 | $38.70 | 243,400 | — | — | — | — | — |
| 2012-02-17 | $38.63 | $39.71 | $38.60 | $38.82 | 438,900 | — | — | — | — | — |
| 2012-02-16 | $38.03 | $38.66 | $37.90 | $38.23 | 312,600 | — | — | — | — | — |
| 2012-02-15 | $37.84 | $38.10 | $37.71 | $38.03 | 409,000 | — | — | — | — | — |
| 2012-02-14 | $37.69 | $38.00 | $37.57 | $37.75 | 292,700 | — | — | — | — | — |
| 2012-02-13 | $37.87 | $38.00 | $37.61 | $37.92 | 275,200 | — | — | — | — | — |
| 2012-02-10 | $37.52 | $37.81 | $37.44 | $37.57 | 468,600 | — | — | — | — | — |
| 2012-02-09 | $37.67 | $37.92 | $37.46 | $37.81 | 452,300 | — | — | — | — | — |
| 2012-02-08 | $37.67 | $37.91 | $37.35 | $37.70 | 580,600 | — | — | — | — | — |
| 2012-02-07 | $38.76 | $39.66 | $37.29 | $37.71 | 1,228,900 | — | — | — | — | — |
| 2012-02-06 | $38.66 | $39.19 | $38.66 | $39.15 | 439,700 | — | — | — | — | — |
| 2012-02-03 | $38.71 | $39.15 | $38.65 | $38.83 | 378,500 | — | — | — | — | — |
| 2012-02-02 | $38.87 | $39.09 | $38.24 | $38.31 | 321,900 | — | — | — | — | — |
| 2012-02-01 | $38.08 | $38.95 | $38.00 | $38.88 | 363,500 | — | — | — | — | — |
| 2012-01-31 | $37.92 | $38.05 | $37.47 | $37.91 | 204,300 | — | — | — | — | — |
| 2012-01-30 | $37.66 | $38.09 | $37.55 | $37.69 | 212,700 | — | — | — | — | — |
| 2012-01-27 | $38.10 | $38.19 | $37.84 | $37.95 | 318,200 | — | — | — | — | — |
| 2012-01-26 | $38.14 | $38.25 | $37.97 | $38.25 | 311,200 | — | — | — | — | — |
| 2012-01-25 | $37.34 | $38.06 | $37.15 | $38.01 | 249,600 | — | — | — | — | — |
| 2012-01-24 | $37.06 | $37.45 | $37.00 | $37.40 | 316,100 | — | — | — | — | — |
| 2012-01-23 | $36.45 | $37.40 | $36.45 | $37.23 | 367,400 | — | — | — | — | — |
| 2012-01-20 | $37.03 | $37.03 | $36.33 | $36.41 | 330,400 | — | — | — | — | — |
| 2012-01-19 | $36.58 | $37.35 | $36.54 | $37.15 | 564,100 | — | — | — | — | — |
| 2012-01-18 | $35.26 | $36.57 | $35.25 | $36.56 | 403,600 | — | — | — | — | — |
| 2012-01-17 | $35.43 | $35.75 | $35.24 | $35.33 | 254,800 | — | — | — | — | — |
| 2012-01-13 | $35.10 | $35.28 | $34.79 | $35.28 | 340,800 | — | — | — | — | — |
| 2012-01-12 | $35.01 | $35.44 | $34.61 | $35.32 | 218,400 | — | — | — | — | — |
| 2012-01-11 | $35.05 | $35.18 | $34.94 | $35.02 | 362,000 | — | — | — | — | — |
| 2012-01-10 | $34.97 | $35.34 | $34.83 | $35.13 | 224,000 | — | — | — | — | — |
| 2012-01-09 | $34.77 | $34.99 | $34.39 | $34.67 | 215,600 | — | — | — | — | — |
| 2012-01-06 | $35.05 | $35.05 | $34.66 | $34.70 | 268,100 | — | — | — | — | — |
| 2012-01-05 | $34.79 | $35.32 | $34.46 | $35.08 | 342,500 | — | — | — | — | — |
| 2012-01-04 | $34.55 | $34.88 | $34.45 | $34.80 | 393,700 | — | — | — | — | — |
| 2012-01-03 | $35.48 | $35.60 | $34.67 | $34.70 | 374,800 | — | — | — | — | — |
| 2011-12-30 | $34.72 | $35.07 | $34.71 | $34.77 | 318,600 | — | — | — | — | — |
| 2011-12-29 | $34.74 | $34.96 | $34.64 | $34.78 | 297,000 | — | — | — | — | — |
| 2011-12-28 | $35.37 | $35.37 | $34.57 | $34.59 | 234,700 | — | — | — | — | — |
| 2011-12-27 | $35.39 | $35.71 | $35.17 | $35.33 | 136,000 | — | — | — | — | — |
| 2011-12-23 | $35.08 | $35.43 | $35.04 | $35.38 | 168,900 | — | — | — | — | — |
| 2011-12-22 | $35.16 | $35.35 | $34.98 | $34.99 | 336,500 | — | — | — | — | — |
| 2011-12-21 | $35.87 | $35.87 | $34.38 | $35.01 | 769,900 | — | — | — | — | — |
| 2011-12-20 | $35.50 | $36.34 | $35.46 | $36.05 | 267,900 | — | — | — | — | — |
| 2011-12-19 | $35.52 | $35.86 | $34.89 | $35.00 | 300,800 | — | — | — | — | — |
| 2011-12-16 | $35.96 | $36.53 | $35.40 | $35.46 | 848,100 | — | — | — | — | — |
| 2011-12-15 | $35.68 | $35.90 | $35.43 | $35.65 | 383,900 | — | — | — | — | — |
| 2011-12-14 | $35.99 | $36.03 | $35.13 | $35.39 | 561,300 | — | — | — | — | — |
| 2011-12-13 | $36.75 | $37.47 | $36.10 | $36.25 | 752,200 | — | — | — | — | — |
| 2011-12-12 | $36.09 | $36.50 | $35.65 | $36.46 | 342,500 | — | — | — | — | — |
| 2011-12-09 | $36.20 | $36.73 | $35.98 | $36.50 | 491,700 | — | — | — | — | — |
| 2011-12-08 | $36.70 | $36.94 | $36.07 | $36.15 | 401,100 | — | — | — | — | — |
| 2011-12-07 | $37.02 | $37.28 | $36.60 | $37.06 | 402,600 | — | — | — | — | — |
| 2011-12-06 | $37.34 | $37.61 | $36.99 | $37.20 | 353,000 | — | — | — | — | — |
| 2011-12-05 | $37.50 | $37.77 | $37.08 | $37.28 | 761,000 | — | — | — | — | — |
| 2011-12-02 | $37.93 | $38.14 | $37.18 | $37.25 | 639,300 | — | — | — | — | — |
| 2011-12-01 | $37.66 | $38.16 | $37.47 | $37.50 | 489,700 | — | — | — | — | — |
| 2011-11-30 | $38.10 | $38.31 | $37.67 | $37.83 | 701,600 | — | — | — | — | — |
| 2011-11-29 | $37.43 | $37.55 | $37.12 | $37.19 | 804,900 | — | — | — | — | — |
| 2011-11-28 | $37.14 | $37.52 | $36.86 | $37.24 | 546,700 | — | — | — | — | — |
| 2011-11-25 | $35.78 | $36.20 | $35.66 | $36.04 | 255,900 | — | — | — | — | — |
| 2011-11-23 | $36.50 | $36.76 | $35.89 | $35.89 | 352,600 | — | — | — | — | — |
| 2011-11-22 | $36.68 | $37.14 | $36.39 | $36.79 | 326,000 | — | — | — | — | — |
| 2011-11-21 | $36.81 | $37.49 | $36.72 | $36.80 | 515,000 | — | — | — | — | — |
| 2011-11-18 | $37.81 | $37.81 | $37.20 | $37.42 | 481,700 | — | — | — | — | — |
| 2011-11-17 | $37.96 | $38.00 | $37.19 | $37.39 | 396,800 | — | — | — | — | — |
| 2011-11-16 | $38.38 | $38.88 | $38.10 | $38.16 | 374,100 | — | — | — | — | — |
| 2011-11-15 | $38.37 | $38.99 | $38.33 | $38.70 | 474,000 | — | — | — | — | — |
| 2011-11-14 | $38.62 | $38.98 | $38.29 | $38.48 | 448,200 | — | — | — | — | — |
| 2011-11-11 | $38.71 | $39.15 | $38.35 | $38.88 | 419,000 | — | — | — | — | — |
| 2011-11-10 | $38.61 | $38.61 | $38.05 | $38.50 | 350,200 | — | — | — | — | — |
| 2011-11-09 | $38.00 | $38.58 | $37.93 | $38.16 | 526,400 | — | — | — | — | — |
| 2011-11-08 | $39.21 | $39.37 | $38.52 | $38.98 | 545,100 | — | — | — | — | — |
| 2011-11-07 | $39.02 | $39.30 | $38.58 | $39.00 | 482,700 | — | — | — | — | — |
| 2011-11-04 | $39.65 | $39.85 | $38.86 | $38.94 | 707,100 | — | — | — | — | — |
| 2011-11-03 | $40.99 | $40.99 | $39.66 | $40.03 | 712,800 | — | — | — | — | — |
| 2011-11-02 | $39.67 | $40.38 | $39.43 | $40.27 | 812,800 | — | — | — | — | — |
| 2011-11-01 | $37.24 | $39.14 | $37.07 | $39.03 | 976,700 | — | — | — | — | — |
| 2011-10-31 | $39.74 | $39.77 | $38.45 | $38.52 | 923,400 | — | — | — | — | — |
| 2011-10-28 | $40.99 | $41.09 | $40.03 | $40.19 | 321,700 | — | — | — | — | — |
| 2011-10-27 | $40.34 | $41.00 | $39.76 | $40.65 | 502,700 | — | — | — | — | — |
| 2011-10-26 | $39.02 | $39.18 | $37.79 | $38.99 | 234,500 | — | — | — | — | — |
| 2011-10-25 | $39.22 | $39.22 | $38.41 | $38.45 | 252,100 | — | — | — | — | — |
| 2011-10-24 | $38.22 | $39.51 | $38.10 | $39.28 | 478,200 | — | — | — | — | — |
| 2011-10-21 | $37.53 | $38.13 | $37.37 | $38.08 | 465,000 | — | — | — | — | — |
| 2011-10-20 | $37.17 | $37.44 | $36.53 | $37.19 | 247,500 | — | — | — | — | — |
| 2011-10-19 | $37.87 | $38.25 | $37.10 | $37.20 | 507,400 | — | — | — | — | — |
| 2011-10-18 | $36.99 | $37.79 | $36.52 | $37.69 | 549,000 | — | — | — | — | — |
| 2011-10-17 | $37.78 | $37.85 | $36.68 | $36.80 | 391,900 | — | — | — | — | — |
| 2011-10-14 | $38.01 | $38.06 | $37.62 | $37.90 | 286,500 | — | — | — | — | — |
| 2011-10-13 | $37.36 | $37.82 | $37.14 | $37.56 | 539,400 | — | — | — | — | — |
| 2011-10-12 | $36.68 | $37.79 | $36.60 | $37.51 | 732,300 | — | — | — | — | — |
| 2011-10-11 | $35.88 | $36.53 | $35.66 | $36.30 | 287,000 | — | — | — | — | — |
| 2011-10-10 | $35.28 | $36.08 | $35.27 | $36.04 | 154,400 | — | — | — | — | — |
| 2011-10-07 | $35.53 | $35.98 | $34.70 | $34.87 | 520,700 | — | — | — | — | — |
| 2011-10-06 | $34.65 | $35.47 | $34.50 | $35.35 | 272,000 | — | — | — | — | — |
| 2011-10-05 | $34.34 | $34.98 | $33.66 | $34.69 | 377,200 | — | — | — | — | — |
| 2011-10-04 | $32.50 | $34.36 | $32.24 | $34.28 | 575,400 | — | — | — | — | — |
| 2011-10-03 | $34.62 | $35.00 | $32.84 | $32.86 | 626,200 | — | — | — | — | — |
| 2011-09-30 | $35.33 | $35.91 | $34.79 | $34.87 | 785,400 | — | — | — | — | — |
| 2011-09-29 | $36.21 | $36.40 | $35.01 | $35.81 | 472,500 | — | — | — | — | — |
| 2011-09-28 | $36.46 | $36.88 | $35.53 | $35.66 | 622,000 | — | — | — | — | — |
| 2011-09-27 | $36.66 | $37.32 | $36.24 | $36.45 | 394,000 | — | — | — | — | — |
| 2011-09-26 | $35.83 | $36.51 | $34.97 | $36.42 | 499,600 | — | — | — | — | — |
| 2011-09-23 | $34.91 | $35.59 | $34.42 | $35.57 | 662,400 | — | — | — | — | — |
| 2011-09-22 | $35.27 | $36.03 | $34.60 | $35.25 | 602,700 | — | — | — | — | — |
| 2011-09-21 | $36.88 | $37.44 | $35.89 | $36.00 | 540,000 | — | — | — | — | — |
| 2011-09-20 | $37.75 | $38.23 | $36.89 | $36.89 | 699,700 | — | — | — | — | — |
| 2011-09-19 | $35.92 | $37.72 | $35.75 | $37.60 | 803,800 | — | — | — | — | — |
| 2011-09-16 | $34.83 | $36.71 | $34.81 | $36.68 | 2,280,500 | — | — | — | — | — |
| 2011-09-15 | $34.31 | $34.60 | $33.78 | $34.55 | 872,000 | — | — | — | — | — |
| 2011-09-14 | $34.93 | $35.28 | $34.06 | $34.12 | 1,010,000 | — | — | — | — | — |
| 2011-09-13 | $33.70 | $34.95 | $33.51 | $34.81 | 466,400 | — | — | — | — | — |
| 2011-09-12 | $33.92 | $34.43 | $32.93 | $33.69 | 743,800 | — | — | — | — | — |
| 2011-09-09 | $34.76 | $35.44 | $34.15 | $34.43 | 382,900 | — | — | — | — | — |
| 2011-09-08 | $35.22 | $35.92 | $35.00 | $35.16 | 318,100 | — | — | — | — | — |
| 2011-09-07 | $34.53 | $35.63 | $34.52 | $35.56 | 485,600 | — | — | — | — | — |
| 2011-09-06 | $32.78 | $34.14 | $32.78 | $34.06 | 550,500 | — | — | — | — | — |
| 2011-09-02 | $34.19 | $34.76 | $33.67 | $33.93 | 403,200 | — | — | — | — | — |
| 2011-09-01 | $35.70 | $36.29 | $34.81 | $34.90 | 511,200 | — | — | — | — | — |
| 2011-08-31 | $35.92 | $36.33 | $35.54 | $35.62 | 574,200 | — | — | — | — | — |
| 2011-08-30 | $35.29 | $36.07 | $35.29 | $35.81 | 372,700 | — | — | — | — | — |
| 2011-08-29 | $34.65 | $35.64 | $34.57 | $35.56 | 369,900 | — | — | — | — | — |
| 2011-08-26 | $33.26 | $34.67 | $33.03 | $34.28 | 382,300 | — | — | — | — | — |
| 2011-08-25 | $34.46 | $34.77 | $33.47 | $33.53 | 327,600 | — | — | — | — | — |
| 2011-08-24 | $33.79 | $34.43 | $33.58 | $34.28 | 457,800 | — | — | — | — | — |
| 2011-08-23 | $32.66 | $33.88 | $32.24 | $33.88 | 373,000 | — | — | — | — | — |
| 2011-08-22 | $33.12 | $33.12 | $31.98 | $32.47 | 491,600 | — | — | — | — | — |
| 2011-08-19 | $32.54 | $33.38 | $32.13 | $32.19 | 576,600 | — | — | — | — | — |
| 2011-08-18 | $34.96 | $34.96 | $32.70 | $32.98 | 477,800 | — | — | — | — | — |
| 2011-08-17 | $36.16 | $36.77 | $35.71 | $36.04 | 250,700 | — | — | — | — | — |
| 2011-08-16 | $36.11 | $36.31 | $35.30 | $35.94 | 494,200 | — | — | — | — | — |
| 2011-08-15 | $36.44 | $36.50 | $35.83 | $36.49 | 685,500 | — | — | — | — | — |
| 2011-08-12 | $36.03 | $36.24 | $35.35 | $36.18 | 418,400 | — | — | — | — | — |
| 2011-08-11 | $35.11 | $36.13 | $34.87 | $35.69 | 687,300 | — | — | — | — | — |
| 2011-08-10 | $35.37 | $36.37 | $34.89 | $34.95 | 1,526,700 | — | — | — | — | — |
| 2011-08-09 | $34.27 | $36.17 | $33.18 | $36.15 | 1,237,600 | — | — | — | — | — |
| 2011-08-08 | $34.50 | $35.13 | $33.36 | $33.66 | 862,400 | — | — | — | — | — |
| 2011-08-05 | $36.59 | $36.60 | $34.98 | $35.73 | 593,800 | — | — | — | — | — |
| 2011-08-04 | $37.78 | $37.93 | $36.09 | $36.16 | 700,100 | — | — | — | — | — |
| 2011-08-03 | $37.58 | $38.26 | $36.91 | $38.22 | 484,000 | — | — | — | — | — |
| 2011-08-02 | $37.48 | $38.84 | $36.31 | $37.48 | 1,122,900 | — | — | — | — | — |
| 2011-08-01 | $37.26 | $37.61 | $36.96 | $37.34 | 586,000 | — | — | — | — | — |
| 2011-07-29 | $36.84 | $37.07 | $36.55 | $36.91 | 607,100 | — | — | — | — | — |
| 2011-07-28 | $36.51 | $37.32 | $36.26 | $37.22 | 712,900 | — | — | — | — | — |
| 2011-07-27 | $37.36 | $37.39 | $36.42 | $36.48 | 385,100 | — | — | — | — | — |
| 2011-07-26 | $38.33 | $38.37 | $37.48 | $37.54 | 362,600 | — | — | — | — | — |
| 2011-07-25 | $38.12 | $38.52 | $38.11 | $38.39 | 246,500 | — | — | — | — | — |
| 2011-07-22 | $38.75 | $38.75 | $38.41 | $38.46 | 313,900 | — | — | — | — | — |
| 2011-07-21 | $38.91 | $38.94 | $38.49 | $38.74 | 400,300 | — | — | — | — | — |
| 2011-07-20 | $39.26 | $39.27 | $38.61 | $38.76 | 250,700 | — | — | — | — | — |
| 2011-07-19 | $38.83 | $39.27 | $38.72 | $39.13 | 210,600 | — | — | — | — | — |
| 2011-07-18 | $39.09 | $39.09 | $38.27 | $38.54 | 198,700 | — | — | — | — | — |
| 2011-07-15 | $39.43 | $39.43 | $38.89 | $39.23 | 223,200 | — | — | — | — | — |
| 2011-07-14 | $40.02 | $40.35 | $39.03 | $39.20 | 312,200 | — | — | — | — | — |
| 2011-07-13 | $40.27 | $40.42 | $39.90 | $39.96 | 280,200 | — | — | — | — | — |
| 2011-07-12 | $40.11 | $40.35 | $39.94 | $40.12 | 272,600 | — | — | — | — | — |
| 2011-07-11 | $40.76 | $41.09 | $40.07 | $40.25 | 429,200 | — | — | — | — | — |
| 2011-07-08 | $41.00 | $41.33 | $40.45 | $41.16 | 596,700 | — | — | — | — | — |
| 2011-07-07 | $41.64 | $41.87 | $41.30 | $41.40 | 231,000 | — | — | — | — | — |
| 2011-07-06 | $41.28 | $41.78 | $41.05 | $41.29 | 518,700 | — | — | — | — | — |
| 2011-07-05 | $40.59 | $41.27 | $40.27 | $41.22 | 384,600 | — | — | — | — | — |
| 2011-07-01 | $40.39 | $40.76 | $40.11 | $40.54 | 333,300 | — | — | — | — | — |
| 2011-06-30 | $39.82 | $40.54 | $39.68 | $40.29 | 591,300 | — | — | — | — | — |
| 2011-06-29 | $39.36 | $39.85 | $39.20 | $39.80 | 396,800 | — | — | — | — | — |
| 2011-06-28 | $38.58 | $39.39 | $38.53 | $39.20 | 425,200 | — | — | — | — | — |
| 2011-06-27 | $38.06 | $39.10 | $37.66 | $38.56 | 669,900 | — | — | — | — | — |
| 2011-06-24 | $38.65 | $38.76 | $37.83 | $38.00 | 1,426,100 | — | — | — | — | — |
| 2011-06-23 | $37.89 | $38.78 | $37.61 | $38.66 | 500,500 | — | — | — | — | — |
| 2011-06-22 | $38.89 | $39.05 | $38.23 | $38.29 | 691,700 | — | — | — | — | — |
| 2011-06-21 | $38.08 | $39.28 | $38.00 | $38.98 | 1,046,600 | — | — | — | — | — |
| 2011-06-20 | $37.11 | $38.00 | $37.02 | $38.00 | 587,000 | — | — | — | — | — |
| 2011-06-17 | $37.48 | $37.75 | $37.12 | $37.22 | 493,700 | — | — | — | — | — |
| 2011-06-16 | $37.47 | $37.49 | $36.69 | $37.14 | 362,800 | — | — | — | — | — |
| 2011-06-15 | $36.93 | $37.79 | $36.93 | $37.53 | 803,000 | — | — | — | — | — |
| 2011-06-14 | $36.89 | $37.33 | $36.86 | $37.24 | 530,200 | — | — | — | — | — |
| 2011-06-13 | $36.24 | $36.83 | $36.24 | $36.54 | 415,500 | — | — | — | — | — |
| 2011-06-10 | $36.46 | $36.50 | $35.79 | $36.12 | 432,700 | — | — | — | — | — |
| 2011-06-09 | $36.65 | $36.74 | $36.38 | $36.63 | 278,200 | — | — | — | — | — |
| 2011-06-08 | $36.74 | $37.05 | $36.50 | $36.53 | 284,900 | — | — | — | — | — |
| 2011-06-07 | $37.03 | $37.11 | $36.52 | $36.90 | 580,000 | — | — | — | — | — |
| 2011-06-06 | $37.88 | $38.06 | $36.85 | $36.89 | 399,500 | — | — | — | — | — |
| 2011-06-03 | $37.87 | $38.41 | $37.79 | $37.97 | 345,000 | — | — | — | — | — |
| 2011-06-02 | $37.90 | $38.50 | $37.77 | $38.34 | 410,600 | — | — | — | — | — |
| 2011-06-01 | $38.95 | $39.26 | $37.79 | $37.89 | 373,300 | — | — | — | — | — |
| 2011-05-31 | $38.84 | $39.15 | $38.62 | $39.03 | 505,200 | — | — | — | — | — |
| 2011-05-27 | $38.23 | $38.88 | $38.23 | $38.56 | 307,700 | — | — | — | — | — |
| 2011-05-26 | $37.59 | $38.43 | $37.36 | $38.22 | 443,400 | — | — | — | — | — |
| 2011-05-25 | $37.34 | $37.86 | $37.26 | $37.77 | 247,700 | — | — | — | — | — |
| 2011-05-24 | $37.31 | $37.63 | $37.01 | $37.49 | 357,700 | — | — | — | — | — |
| 2011-05-23 | $37.72 | $37.72 | $37.24 | $37.29 | 384,100 | — | — | — | — | — |
| 2011-05-20 | $38.36 | $38.57 | $37.86 | $38.21 | 280,500 | — | — | — | — | — |
| 2011-05-19 | $38.56 | $39.29 | $38.46 | $38.47 | 460,900 | — | — | — | — | — |
| 2011-05-18 | $38.07 | $38.59 | $37.95 | $38.37 | 667,700 | — | — | — | — | — |
| 2011-05-17 | $37.85 | $38.34 | $37.60 | $38.13 | 565,800 | — | — | — | — | — |
| 2011-05-16 | $38.42 | $38.57 | $37.75 | $37.85 | 737,200 | — | — | — | — | — |
| 2011-05-13 | $39.00 | $39.54 | $38.50 | $38.73 | 532,100 | — | — | — | — | — |
| 2011-05-12 | $38.92 | $39.55 | $38.91 | $39.19 | 544,000 | — | — | — | — | — |
| 2011-05-11 | $38.69 | $39.38 | $38.54 | $39.15 | 691,300 | — | — | — | — | — |
| 2011-05-10 | $38.08 | $38.85 | $37.88 | $38.74 | 1,593,000 | — | — | — | — | — |
| 2011-05-09 | $39.19 | $39.30 | $38.71 | $39.04 | 577,900 | — | — | — | — | — |
| 2011-05-06 | $38.72 | $40.37 | $38.55 | $39.24 | 725,100 | — | — | — | — | — |
| 2011-05-05 | $41.20 | $41.31 | $38.28 | $38.49 | 982,700 | — | — | — | — | — |
| 2011-05-04 | $42.13 | $42.62 | $41.44 | $42.12 | 545,200 | — | — | — | — | — |
| 2011-05-03 | $42.16 | $42.44 | $41.73 | $42.05 | 438,700 | — | — | — | — | — |
| 2011-05-02 | $43.07 | $43.27 | $42.29 | $42.30 | 281,000 | — | — | — | — | — |
| 2011-04-29 | $42.90 | $43.17 | $42.58 | $42.91 | 323,000 | — | — | — | — | — |
| 2011-04-28 | $42.90 | $43.39 | $42.75 | $42.80 | 294,100 | — | — | — | — | — |
| 2011-04-27 | $42.56 | $43.02 | $42.24 | $43.01 | 292,000 | — | — | — | — | — |
| 2011-04-26 | $42.90 | $42.98 | $42.31 | $42.44 | 291,700 | — | — | — | — | — |
| 2011-04-25 | $42.83 | $42.90 | $42.40 | $42.62 | 199,000 | — | — | — | — | — |
| 2011-04-21 | $42.38 | $42.91 | $42.11 | $42.80 | 404,100 | — | — | — | — | — |
| 2011-04-20 | $41.42 | $42.20 | $41.36 | $42.07 | 439,800 | — | — | — | — | — |
| 2011-04-19 | $40.51 | $41.02 | $40.51 | $40.99 | 342,400 | — | — | — | — | — |
| 2011-04-18 | $40.70 | $40.76 | $39.85 | $40.52 | 508,700 | — | — | — | — | — |
| 2011-04-15 | $41.18 | $41.36 | $40.75 | $41.05 | 263,700 | — | — | — | — | — |
| 2011-04-14 | $40.48 | $41.39 | $40.38 | $41.10 | 457,200 | — | — | — | — | — |
| 2011-04-13 | $40.98 | $41.03 | $40.50 | $40.72 | 621,700 | — | — | — | — | — |
| 2011-04-12 | $40.54 | $41.09 | $40.14 | $40.82 | 504,100 | — | — | — | — | — |
| 2011-04-11 | $40.79 | $40.95 | $40.34 | $40.60 | 366,100 | — | — | — | — | — |
| 2011-04-08 | $41.67 | $41.67 | $40.29 | $40.67 | 546,700 | — | — | — | — | — |
| 2011-04-07 | $41.75 | $41.80 | $41.15 | $41.51 | 256,500 | — | — | — | — | — |
| 2011-04-06 | $42.29 | $42.39 | $41.49 | $41.75 | 307,400 | — | — | — | — | — |
| 2011-04-05 | $41.84 | $42.19 | $41.77 | $42.02 | 382,100 | — | — | — | — | — |
| 2011-04-04 | $42.18 | $42.40 | $41.59 | $41.75 | 467,700 | — | — | — | — | — |
| 2011-04-01 | $41.85 | $42.14 | $41.70 | $42.10 | 521,000 | — | — | — | — | — |
| 2011-03-31 | $41.16 | $41.68 | $41.16 | $41.67 | 508,200 | — | — | — | — | — |
| 2011-03-30 | $41.09 | $41.43 | $41.00 | $41.14 | 559,000 | — | — | — | — | — |
| 2011-03-29 | $40.54 | $41.16 | $40.54 | $40.92 | 546,900 | — | — | — | — | — |
| 2011-03-28 | $40.40 | $40.91 | $40.40 | $40.69 | 359,700 | — | — | — | — | — |
| 2011-03-25 | $40.25 | $40.99 | $40.15 | $40.40 | 659,300 | — | — | — | — | — |
| 2011-03-24 | $40.07 | $40.37 | $39.71 | $40.09 | 585,900 | — | — | — | — | — |
| 2011-03-23 | $39.73 | $40.03 | $39.37 | $39.89 | 422,700 | — | — | — | — | — |
| 2011-03-22 | $39.48 | $39.95 | $39.31 | $39.69 | 501,800 | — | — | — | — | — |
| 2011-03-21 | $39.02 | $40.00 | $38.94 | $39.58 | 382,400 | — | — | — | — | — |
| 2011-03-18 | $38.62 | $39.00 | $38.56 | $38.77 | 462,300 | — | — | — | — | — |
| 2011-03-17 | $38.81 | $38.89 | $38.14 | $38.26 | 595,900 | — | — | — | — | — |
| 2011-03-16 | $38.41 | $38.84 | $38.19 | $38.32 | 495,500 | — | — | — | — | — |
| 2011-03-15 | $37.94 | $38.81 | $37.90 | $38.54 | 527,100 | — | — | — | — | — |
| 2011-03-14 | $38.78 | $39.15 | $38.47 | $38.74 | 380,600 | — | — | — | — | — |
| 2011-03-11 | $38.26 | $39.21 | $38.09 | $39.08 | 1,070,500 | — | — | — | — | — |
| 2011-03-10 | $38.42 | $38.52 | $37.90 | $37.99 | 572,300 | — | — | — | — | — |
| 2011-03-09 | $38.22 | $39.12 | $38.04 | $38.81 | 641,100 | — | — | — | — | — |
| 2011-03-08 | $37.91 | $38.59 | $37.81 | $38.23 | 483,200 | — | — | — | — | — |
| 2011-03-07 | $38.50 | $38.51 | $37.38 | $38.00 | 492,200 | — | — | — | — | — |
| 2011-03-04 | $38.65 | $38.97 | $37.89 | $38.51 | 701,500 | — | — | — | — | — |
| 2011-03-03 | $37.63 | $38.91 | $37.63 | $38.78 | 794,800 | — | — | — | — | — |
| 2011-03-02 | $37.50 | $37.76 | $37.29 | $37.36 | 449,800 | — | — | — | — | — |
| 2011-03-01 | $37.69 | $37.77 | $37.17 | $37.65 | 656,200 | — | — | — | — | — |
| 2011-02-28 | $37.80 | $37.82 | $37.42 | $37.72 | 574,000 | — | — | — | — | — |
| 2011-02-25 | $37.95 | $38.31 | $37.53 | $37.70 | 1,078,200 | — | — | — | — | — |
| 2011-02-24 | $37.25 | $37.98 | $37.08 | $37.85 | 711,700 | — | — | — | — | — |
| 2011-02-23 | $37.95 | $38.00 | $37.27 | $37.29 | 1,231,900 | — | — | — | — | — |
| 2011-02-22 | $37.82 | $38.77 | $37.82 | $38.05 | 1,109,600 | — | — | — | — | — |
| 2011-02-18 | $36.99 | $38.41 | $36.59 | $38.33 | 7,980,300 | — | — | — | — | — |
| 2011-02-17 | $36.79 | $36.80 | $35.83 | $36.00 | 1,541,200 | — | — | — | — | — |
| 2011-02-16 | $37.27 | $37.91 | $37.09 | $37.25 | 724,100 | — | — | — | — | — |
| 2011-02-15 | $37.89 | $38.16 | $37.15 | $37.22 | 414,700 | — | — | — | — | — |
| 2011-02-14 | $37.94 | $38.53 | $37.75 | $38.53 | 223,100 | — | — | — | — | — |
| 2011-02-11 | $37.77 | $38.59 | $37.74 | $38.22 | 276,900 | — | — | — | — | — |
| 2011-02-10 | $36.51 | $37.80 | $36.27 | $37.76 | 366,800 | — | — | — | — | — |
| 2011-02-09 | $37.87 | $38.00 | $36.12 | $36.71 | 900,500 | — | — | — | — | — |
| 2011-02-08 | $37.29 | $38.85 | $37.12 | $37.99 | 564,800 | — | — | — | — | — |
| 2011-02-07 | $36.46 | $36.89 | $36.19 | $36.59 | 231,300 | — | — | — | — | — |
| 2011-02-04 | $36.21 | $36.35 | $35.94 | $36.27 | 147,900 | — | — | — | — | — |
| 2011-02-03 | $36.29 | $36.36 | $35.60 | $36.29 | 171,100 | — | — | — | — | — |
| 2011-02-02 | $35.83 | $36.30 | $35.83 | $36.26 | 335,100 | — | — | — | — | — |
| 2011-02-01 | $35.72 | $35.97 | $35.47 | $35.87 | 202,000 | — | — | — | — | — |
| 2011-01-31 | $35.54 | $35.84 | $35.11 | $35.42 | 173,900 | — | — | — | — | — |
| 2011-01-28 | $36.20 | $36.27 | $35.12 | $35.40 | 260,700 | — | — | — | — | — |
| 2011-01-27 | $35.13 | $36.63 | $35.08 | $36.23 | 892,500 | — | — | — | — | — |
| 2011-01-26 | $34.44 | $35.22 | $34.37 | $35.13 | 317,500 | — | — | — | — | — |
| 2011-01-25 | $34.44 | $34.44 | $34.20 | $34.29 | 428,900 | — | — | — | — | — |
| 2011-01-24 | $34.37 | $34.66 | $34.25 | $34.49 | 216,500 | — | — | — | — | — |
| 2011-01-21 | $34.39 | $34.43 | $34.13 | $34.32 | 123,600 | — | — | — | — | — |
| 2011-01-20 | $34.23 | $34.37 | $34.04 | $34.21 | 144,600 | — | — | — | — | — |
| 2011-01-19 | $34.79 | $34.90 | $34.28 | $34.36 | 157,000 | — | — | — | — | — |
| 2011-01-18 | $34.66 | $34.87 | $34.46 | $34.78 | 454,100 | — | — | — | — | — |
| 2011-01-14 | $34.61 | $34.73 | $34.51 | $34.60 | 212,500 | — | — | — | — | — |
| 2011-01-13 | $34.83 | $34.83 | $34.44 | $34.67 | 118,200 | — | — | — | — | — |
| 2011-01-12 | $35.04 | $35.10 | $34.78 | $34.90 | 214,700 | — | — | — | — | — |
| 2011-01-11 | $34.60 | $35.27 | $34.54 | $34.82 | 345,500 | — | — | — | — | — |
| 2011-01-10 | $33.93 | $34.55 | $33.75 | $34.46 | 208,800 | — | — | — | — | — |
| 2011-01-07 | $33.93 | $34.32 | $33.66 | $34.01 | 135,900 | — | — | — | — | — |
| 2011-01-06 | $33.78 | $33.94 | $33.65 | $33.91 | 159,600 | — | — | — | — | — |
| 2011-01-05 | $33.11 | $34.11 | $33.11 | $33.81 | 222,700 | — | — | — | — | — |
| 2011-01-04 | $33.62 | $33.72 | $33.25 | $33.34 | 253,100 | — | — | — | — | — |
| 2011-01-03 | $33.41 | $33.75 | $33.30 | $33.53 | 318,500 | — | — | — | — | — |
| 2010-12-31 | $33.65 | $33.80 | $33.17 | $33.20 | 210,100 | — | — | — | — | — |
| 2010-12-30 | $33.51 | $33.97 | $33.51 | $33.75 | 190,300 | — | — | — | — | — |
| 2010-12-29 | $33.51 | $33.86 | $33.45 | $33.58 | 150,300 | — | — | — | — | — |
| 2010-12-28 | $33.52 | $33.57 | $33.18 | $33.44 | 156,300 | — | — | — | — | — |
| 2010-12-27 | $33.36 | $33.59 | $33.15 | $33.52 | 104,100 | — | — | — | — | — |
| 2010-12-23 | $33.37 | $33.49 | $33.24 | $33.39 | 165,100 | — | — | — | — | — |
| 2010-12-22 | $33.76 | $33.78 | $33.33 | $33.43 | 291,200 | — | — | — | — | — |
| 2010-12-21 | $33.84 | $34.00 | $33.66 | $33.70 | 185,800 | — | — | — | — | — |
| 2010-12-20 | $33.50 | $33.69 | $33.03 | $33.63 | 323,500 | — | — | — | — | — |
| 2010-12-17 | $32.87 | $33.60 | $32.78 | $33.54 | 575,600 | — | — | — | — | — |
| 2010-12-16 | $32.71 | $33.00 | $32.41 | $32.81 | 126,200 | — | — | — | — | — |
| 2010-12-15 | $32.59 | $32.87 | $32.53 | $32.60 | 299,100 | — | — | — | — | — |
| 2010-12-14 | $32.73 | $32.81 | $32.48 | $32.71 | 298,400 | — | — | — | — | — |
| 2010-12-13 | $32.52 | $32.77 | $32.42 | $32.64 | 324,200 | — | — | — | — | — |
| 2010-12-10 | $32.42 | $32.43 | $32.21 | $32.39 | 415,100 | — | — | — | — | — |
| 2010-12-09 | $33.12 | $33.18 | $32.33 | $32.42 | 423,700 | — | — | — | — | — |
| 2010-12-08 | $32.97 | $33.17 | $32.87 | $33.00 | 228,500 | — | — | — | — | — |
| 2010-12-07 | $33.30 | $33.30 | $32.71 | $32.98 | 294,300 | — | — | — | — | — |
| 2010-12-06 | $32.98 | $33.09 | $32.78 | $33.02 | 288,200 | — | — | — | — | — |
| 2010-12-03 | $33.39 | $33.58 | $32.95 | $33.13 | 385,100 | — | — | — | — | — |
| 2010-12-02 | $33.00 | $33.78 | $32.77 | $33.54 | 419,900 | — | — | — | — | — |
| 2010-12-01 | $32.46 | $33.02 | $32.46 | $33.02 | 305,200 | — | — | — | — | — |
| 2010-11-30 | $32.24 | $32.50 | $32.08 | $32.17 | 554,000 | — | — | — | — | — |
| 2010-11-29 | $32.31 | $32.60 | $31.96 | $32.44 | 263,800 | — | — | — | — | — |
| 2010-11-26 | $32.41 | $32.67 | $32.21 | $32.41 | 54,200 | — | — | — | — | — |
| 2010-11-24 | $32.18 | $32.77 | $32.13 | $32.66 | 169,800 | — | — | — | — | — |
| 2010-11-23 | $31.97 | $32.21 | $31.81 | $32.03 | 289,200 | — | — | — | — | — |
| 2010-11-22 | $31.81 | $32.41 | $31.71 | $32.24 | 383,700 | — | — | — | — | — |
| 2010-11-19 | $31.91 | $32.14 | $31.71 | $32.02 | 266,700 | — | — | — | — | — |
| 2010-11-18 | $31.84 | $32.20 | $31.79 | $31.90 | 374,300 | — | — | — | — | — |
| 2010-11-17 | $31.35 | $31.83 | $31.26 | $31.72 | 299,800 | — | — | — | — | — |
| 2010-11-16 | $31.50 | $31.62 | $31.11 | $31.37 | 616,500 | — | — | — | — | — |
| 2010-11-15 | $31.66 | $31.98 | $31.54 | $31.72 | 335,100 | — | — | — | — | — |
| 2010-11-12 | $31.80 | $32.07 | $31.61 | $31.63 | 441,700 | — | — | — | — | — |
| 2010-11-11 | $31.77 | $32.17 | $31.64 | $31.91 | 473,800 | — | — | — | — | — |
| 2010-11-10 | $31.68 | $32.24 | $31.44 | $32.07 | 672,300 | — | — | — | — | — |
| 2010-11-09 | $31.52 | $32.07 | $31.41 | $31.80 | 722,900 | — | — | — | — | — |
| 2010-11-08 | $30.96 | $31.64 | $30.90 | $31.58 | 474,900 | — | — | — | — | — |
| 2010-11-05 | $31.47 | $31.55 | $31.31 | $31.37 | 591,600 | — | — | — | — | — |
| 2010-11-04 | $32.00 | $32.30 | $31.23 | $31.39 | 953,600 | — | — | — | — | — |
| 2010-11-03 | $32.00 | $32.03 | $31.58 | $31.83 | 318,400 | — | — | — | — | — |
| 2010-11-02 | $31.71 | $32.06 | $31.71 | $31.93 | 356,500 | — | — | — | — | — |
| 2010-11-01 | $31.81 | $32.03 | $31.32 | $31.55 | 396,700 | — | — | — | — | — |
| 2010-10-29 | $31.54 | $31.94 | $31.54 | $31.69 | 427,700 | — | — | — | — | — |
| 2010-10-28 | $31.60 | $31.69 | $31.14 | $31.65 | 274,900 | — | — | — | — | — |
| 2010-10-27 | $31.57 | $31.65 | $30.97 | $31.45 | 278,200 | — | — | — | — | — |
| 2010-10-26 | $31.36 | $31.83 | $31.21 | $31.71 | 384,600 | — | — | — | — | — |
| 2010-10-25 | $31.18 | $31.55 | $31.09 | $31.45 | 361,500 | — | — | — | — | — |
| 2010-10-22 | $30.82 | $31.13 | $30.70 | $31.06 | 365,500 | — | — | — | — | — |
| 2010-10-21 | $30.83 | $30.98 | $30.43 | $30.83 | 523,500 | — | — | — | — | — |
| 2010-10-20 | $30.69 | $30.86 | $30.48 | $30.81 | 397,400 | — | — | — | — | — |
| 2010-10-19 | $30.91 | $31.16 | $30.40 | $30.57 | 491,100 | — | — | — | — | — |
| 2010-10-18 | $31.23 | $31.35 | $31.02 | $31.34 | 277,300 | — | — | — | — | — |
| 2010-10-15 | $31.52 | $31.64 | $31.14 | $31.22 | 465,300 | — | — | — | — | — |
| 2010-10-14 | $31.12 | $31.33 | $31.00 | $31.28 | 322,200 | — | — | — | — | — |
| 2010-10-13 | $31.24 | $31.36 | $31.08 | $31.27 | 529,900 | — | — | — | — | — |
| 2010-10-12 | $31.10 | $31.10 | $30.82 | $31.09 | 344,800 | — | — | — | — | — |
| 2010-10-11 | $30.62 | $31.35 | $30.61 | $31.08 | 402,400 | — | — | — | — | — |
| 2010-10-08 | $30.46 | $30.71 | $30.28 | $30.57 | 338,500 | — | — | — | — | — |
| 2010-10-07 | $30.62 | $30.62 | $30.21 | $30.40 | 443,600 | — | — | — | — | — |
| 2010-10-06 | $30.90 | $31.23 | $30.32 | $30.46 | 1,163,400 | — | — | — | — | — |
| 2010-10-05 | $30.14 | $30.89 | $30.12 | $30.87 | 1,306,600 | — | — | — | — | — |
| 2010-10-04 | $30.04 | $30.14 | $29.54 | $29.92 | 1,135,700 | — | — | — | — | — |
| 2010-10-01 | $29.55 | $30.04 | $29.54 | $30.04 | 883,400 | — | — | — | — | — |
| 2010-09-30 | $29.06 | $29.54 | $29.01 | $29.44 | 1,155,100 | — | — | — | — | — |
| 2010-09-29 | $28.83 | $29.10 | $28.72 | $28.96 | 643,300 | — | — | — | — | — |
| 2010-09-28 | $28.78 | $28.92 | $28.53 | $28.89 | 885,400 | — | — | — | — | — |
| 2010-09-27 | $28.70 | $28.91 | $28.57 | $28.70 | 438,700 | — | — | — | — | — |
| 2010-09-24 | $28.35 | $28.67 | $28.27 | $28.66 | 1,161,400 | — | — | — | — | — |
| 2010-09-23 | $28.12 | $28.29 | $27.93 | $28.01 | 711,200 | — | — | — | — | — |
| 2010-09-22 | $28.24 | $28.39 | $27.93 | $28.26 | 788,900 | — | — | — | — | — |
| 2010-09-21 | $28.28 | $28.47 | $28.12 | $28.27 | 956,500 | — | — | — | — | — |
| 2010-09-20 | $27.97 | $28.28 | $27.81 | $28.27 | 812,400 | — | — | — | — | — |
| 2010-09-17 | $27.78 | $28.02 | $27.49 | $27.97 | 2,730,700 | — | — | — | — | — |
| 2010-09-16 | $27.70 | $27.79 | $27.47 | $27.68 | 769,300 | — | — | — | — | — |
| 2010-09-15 | $27.63 | $27.90 | $27.44 | $27.80 | 959,100 | — | — | — | — | — |
| 2010-09-14 | $27.70 | $28.05 | $27.60 | $27.77 | 470,600 | — | — | — | — | — |
| 2010-09-13 | $27.52 | $27.86 | $27.52 | $27.70 | 750,600 | — | — | — | — | — |
| 2010-09-10 | $27.74 | $27.94 | $27.39 | $27.44 | 854,400 | — | — | — | — | — |
| 2010-09-09 | $28.14 | $28.14 | $27.64 | $27.75 | 1,300,700 | — | — | — | — | — |
| 2010-09-08 | $28.15 | $28.40 | $27.70 | $27.75 | 2,181,600 | — | — | — | — | — |
| 2010-09-07 | $29.69 | $29.99 | $29.58 | $29.61 | 417,100 | — | — | — | — | — |
| 2010-09-03 | $29.80 | $29.94 | $29.34 | $29.86 | 601,300 | — | — | — | — | — |
| 2010-09-02 | $29.47 | $29.70 | $29.16 | $29.65 | 908,200 | — | — | — | — | — |
| 2010-09-01 | $29.03 | $29.31 | $28.89 | $29.29 | 539,400 | — | — | — | — | — |
| 2010-08-31 | $28.47 | $28.92 | $28.20 | $28.68 | 881,600 | — | — | — | — | — |
| 2010-08-30 | $28.73 | $29.07 | $28.56 | $28.59 | 639,700 | — | — | — | — | — |
| 2010-08-27 | $28.95 | $29.03 | $28.31 | $28.97 | 986,800 | — | — | — | — | — |
| 2010-08-26 | $28.55 | $28.85 | $28.34 | $28.76 | 1,091,000 | — | — | — | — | — |
| 2010-08-25 | $27.79 | $28.56 | $27.78 | $28.48 | 1,247,400 | — | — | — | — | — |
| 2010-08-24 | $27.64 | $28.09 | $27.24 | $27.91 | 867,100 | — | — | — | — | — |
| 2010-08-23 | $28.19 | $28.40 | $27.91 | $28.00 | 956,000 | — | — | — | — | — |
| 2010-08-20 | $27.89 | $28.17 | $27.67 | $28.12 | 489,600 | — | — | — | — | — |
| 2010-08-19 | $28.16 | $28.35 | $27.57 | $28.06 | 811,000 | — | — | — | — | — |
| 2010-08-18 | $28.31 | $28.77 | $28.00 | $28.24 | 1,065,500 | — | — | — | — | — |
| 2010-08-17 | $28.00 | $28.50 | $27.83 | $28.33 | 808,600 | — | — | — | — | — |
| 2010-08-16 | $27.38 | $28.08 | $27.27 | $27.92 | 1,213,900 | — | — | — | — | — |
| 2010-08-13 | $27.42 | $27.61 | $27.23 | $27.50 | 807,600 | — | — | — | — | — |
| 2010-08-12 | $27.15 | $27.62 | $26.95 | $27.56 | 1,154,700 | — | — | — | — | — |
| 2010-08-11 | $28.11 | $28.11 | $27.62 | $27.82 | 1,039,700 | — | — | — | — | — |
| 2010-08-10 | $25.36 | $28.58 | $25.36 | $28.23 | 2,626,300 | — | — | — | — | — |
| 2010-08-09 | $25.46 | $25.65 | $25.24 | $25.56 | 571,500 | — | — | — | — | — |
| 2010-08-06 | $25.20 | $25.49 | $24.97 | $25.27 | 302,000 | — | — | — | — | — |
| 2010-08-05 | $25.27 | $25.58 | $25.13 | $25.49 | 245,600 | — | — | — | — | — |
| 2010-08-04 | $25.33 | $25.68 | $25.21 | $25.55 | 337,200 | — | — | — | — | — |
| 2010-08-03 | $25.33 | $25.44 | $24.93 | $25.23 | 260,000 | — | — | — | — | — |
| 2010-08-02 | $25.50 | $25.62 | $25.12 | $25.37 | 368,500 | — | — | — | — | — |
| 2010-07-30 | $24.50 | $25.26 | $24.50 | $25.17 | 312,700 | — | — | — | — | — |
| 2010-07-29 | $25.10 | $25.11 | $24.55 | $24.87 | 305,800 | — | — | — | — | — |
| 2010-07-28 | $25.17 | $25.27 | $24.91 | $25.00 | 180,300 | — | — | — | — | — |
| 2010-07-27 | $25.58 | $25.79 | $25.21 | $25.27 | 217,200 | — | — | — | — | — |
| 2010-07-26 | $25.17 | $25.59 | $25.04 | $25.49 | 243,200 | — | — | — | — | — |
| 2010-07-23 | $24.35 | $25.11 | $24.27 | $25.09 | 286,300 | — | — | — | — | — |
| 2010-07-22 | $23.75 | $24.48 | $23.75 | $24.41 | 345,600 | — | — | — | — | — |
| 2010-07-21 | $24.02 | $24.10 | $23.50 | $23.53 | 311,000 | — | — | — | — | — |
| 2010-07-20 | $23.51 | $23.99 | $23.34 | $23.94 | 252,700 | — | — | — | — | — |
| 2010-07-19 | $23.79 | $23.90 | $23.41 | $23.74 | 218,700 | — | — | — | — | — |
| 2010-07-16 | $24.23 | $24.28 | $23.63 | $23.66 | 306,700 | — | — | — | — | — |
| 2010-07-15 | $24.52 | $24.52 | $24.09 | $24.37 | 297,000 | — | — | — | — | — |
| 2010-07-14 | $24.46 | $24.57 | $24.34 | $24.51 | 382,500 | — | — | — | — | — |
| 2010-07-13 | $24.39 | $24.62 | $24.27 | $24.49 | 320,300 | — | — | — | — | — |
| 2010-07-12 | $24.63 | $24.79 | $24.12 | $24.23 | 352,400 | — | — | — | — | — |
| 2010-07-09 | $23.97 | $24.67 | $23.97 | $24.67 | 694,700 | — | — | — | — | — |
| 2010-07-08 | $23.68 | $23.93 | $23.56 | $23.91 | 411,200 | — | — | — | — | — |
| 2010-07-07 | $23.40 | $23.70 | $22.89 | $23.67 | 927,600 | — | — | — | — | — |
| 2010-07-06 | $23.59 | $23.73 | $23.09 | $23.30 | 657,500 | — | — | — | — | — |
| 2010-07-02 | $23.64 | $23.70 | $23.01 | $23.24 | 649,400 | — | — | — | — | — |
| 2010-07-01 | $23.25 | $23.58 | $22.72 | $23.48 | 779,500 | — | — | — | — | — |
| 2010-06-30 | $23.48 | $23.83 | $23.17 | $23.25 | 563,000 | — | — | — | — | — |
| 2010-06-29 | $24.22 | $24.35 | $23.44 | $23.57 | 690,200 | — | — | — | — | — |
| 2010-06-28 | $24.65 | $24.84 | $24.50 | $24.56 | 654,400 | — | — | — | — | — |
| 2010-06-25 | $24.25 | $25.11 | $24.25 | $24.50 | 5,794,600 | — | — | — | — | — |
| 2010-06-24 | $25.01 | $25.10 | $24.29 | $24.34 | 556,000 | — | — | — | — | — |
| 2010-06-23 | $24.93 | $25.43 | $24.30 | $25.16 | 774,700 | — | — | — | — | — |
| 2010-06-22 | $25.53 | $25.97 | $24.87 | $24.93 | 614,300 | — | — | — | — | — |
| 2010-06-21 | $26.24 | $26.51 | $25.37 | $25.53 | 497,300 | — | — | — | — | — |
| 2010-06-18 | $26.03 | $26.18 | $25.91 | $25.98 | 634,700 | — | — | — | — | — |
| 2010-06-17 | $26.19 | $26.29 | $25.84 | $26.05 | 569,800 | — | — | — | — | — |
| 2010-06-16 | $26.14 | $26.41 | $25.92 | $26.04 | 853,800 | — | — | — | — | — |
| 2010-06-15 | $25.57 | $26.58 | $25.27 | $26.24 | 1,430,300 | — | — | — | — | — |
| 2010-06-14 | $25.08 | $25.42 | $24.94 | $25.24 | 648,000 | — | — | — | — | — |
| 2010-06-11 | $24.39 | $25.07 | $24.27 | $24.93 | 616,500 | — | — | — | — | — |
| 2010-06-10 | $24.45 | $24.75 | $24.27 | $24.64 | 789,200 | — | — | — | — | — |
| 2010-06-09 | $24.08 | $24.63 | $23.99 | $24.12 | 539,600 | — | — | — | — | — |
| 2010-06-08 | $23.59 | $24.05 | $23.42 | $23.86 | 782,200 | — | — | — | — | — |
| 2010-06-07 | $23.99 | $24.09 | $23.50 | $23.56 | 582,200 | — | — | — | — | — |
| 2010-06-04 | $24.76 | $24.77 | $23.92 | $24.00 | 496,300 | — | — | — | — | — |
| 2010-06-03 | $24.92 | $25.25 | $24.65 | $25.15 | 579,300 | — | — | — | — | — |
| 2010-06-02 | $24.04 | $25.00 | $23.96 | $25.00 | 736,800 | — | — | — | — | — |
| 2010-06-01 | $24.46 | $24.67 | $24.01 | $24.05 | 564,000 | — | — | — | — | — |
| 2010-05-28 | $25.03 | $25.11 | $24.37 | $24.75 | 559,800 | — | — | — | — | — |
| 2010-05-27 | $25.09 | $25.25 | $24.40 | $25.09 | 1,101,900 | — | — | — | — | — |
| 2010-05-26 | $24.13 | $24.96 | $24.00 | $24.39 | 1,029,400 | — | — | — | — | — |
| 2010-05-25 | $23.13 | $24.10 | $22.97 | $23.96 | 818,100 | — | — | — | — | — |
| 2010-05-24 | $23.67 | $24.17 | $23.47 | $23.70 | 504,400 | — | — | — | — | — |
| 2010-05-21 | $23.01 | $23.80 | $22.76 | $23.68 | 883,700 | — | — | — | — | — |
| 2010-05-20 | $23.75 | $24.00 | $23.40 | $23.40 | 1,084,600 | — | — | — | — | — |
| 2010-05-19 | $24.55 | $24.79 | $23.95 | $24.26 | 896,200 | — | — | — | — | — |
| 2010-05-18 | $25.00 | $25.24 | $24.58 | $24.71 | 737,100 | — | — | — | — | — |
| 2010-05-17 | $24.62 | $24.89 | $24.26 | $24.75 | 958,400 | — | — | — | — | — |
| 2010-05-14 | $24.41 | $24.63 | $24.10 | $24.57 | 809,700 | — | — | — | — | — |
| 2010-05-13 | $24.55 | $25.00 | $24.45 | $24.70 | 447,000 | — | — | — | — | — |
| 2010-05-12 | $24.42 | $24.96 | $24.29 | $24.70 | 838,700 | — | — | — | — | — |
| 2010-05-11 | $23.34 | $24.52 | $23.33 | $24.40 | 661,800 | — | — | — | — | — |
| 2010-05-10 | $23.44 | $23.78 | $23.16 | $23.62 | 521,600 | — | — | — | — | — |
| 2010-05-07 | $23.00 | $23.39 | $22.47 | $22.59 | 956,600 | — | — | — | — | — |
| 2010-05-06 | $24.35 | $24.46 | $21.73 | $23.16 | 757,400 | — | — | — | — | — |
| 2010-05-05 | $23.62 | $24.75 | $23.49 | $24.41 | 767,000 | — | — | — | — | — |
| 2010-05-04 | $23.96 | $24.02 | $23.37 | $23.69 | 680,000 | — | — | — | — | — |
| 2010-05-03 | $24.21 | $24.42 | $23.97 | $24.33 | 582,600 | — | — | — | — | — |
| 2010-04-30 | $24.59 | $24.65 | $24.05 | $24.08 | 491,800 | — | — | — | — | — |
| 2010-04-29 | $24.21 | $24.87 | $24.07 | $24.55 | 369,800 | — | — | — | — | — |
| 2010-04-28 | $24.20 | $24.36 | $23.89 | $24.09 | 290,600 | — | — | — | — | — |
| 2010-04-27 | $24.37 | $24.66 | $23.98 | $24.10 | 375,400 | — | — | — | — | — |
| 2010-04-26 | $24.55 | $24.94 | $24.35 | $24.47 | 289,900 | — | — | — | — | — |
| 2010-04-23 | $24.44 | $24.68 | $24.21 | $24.63 | 320,400 | — | — | — | — | — |
| 2010-04-22 | $23.77 | $24.48 | $23.65 | $24.40 | 512,700 | — | — | — | — | — |
| 2010-04-21 | $23.94 | $24.12 | $23.80 | $24.03 | 537,900 | — | — | — | — | — |
| 2010-04-20 | $23.26 | $23.94 | $23.20 | $23.92 | 545,400 | — | — | — | — | — |
| 2010-04-19 | $23.11 | $23.27 | $22.72 | $23.11 | 251,000 | — | — | — | — | — |
| 2010-04-16 | $23.56 | $23.63 | $23.10 | $23.20 | 445,300 | — | — | — | — | — |
| 2010-04-15 | $23.25 | $23.69 | $23.15 | $23.60 | 446,800 | — | — | — | — | — |
| 2010-04-14 | $23.04 | $23.24 | $22.92 | $23.20 | 271,500 | — | — | — | — | — |
| 2010-04-13 | $22.56 | $23.02 | $22.48 | $22.91 | 366,100 | — | — | — | — | — |
| 2010-04-12 | $22.42 | $22.64 | $22.36 | $22.56 | 359,300 | — | — | — | — | — |
| 2010-04-09 | $22.50 | $22.60 | $22.26 | $22.42 | 315,900 | — | — | — | — | — |
| 2010-04-08 | $22.13 | $22.70 | $22.02 | $22.50 | 335,300 | — | — | — | — | — |
| 2010-04-07 | $22.51 | $22.64 | $22.09 | $22.24 | 595,100 | — | — | — | — | — |
| 2010-04-06 | $22.54 | $22.77 | $22.51 | $22.60 | 418,200 | — | — | — | — | — |
| 2010-04-05 | $22.50 | $22.93 | $22.44 | $22.71 | 683,400 | — | — | — | — | — |
| 2010-04-01 | $22.39 | $22.58 | $22.16 | $22.41 | 345,400 | — | — | — | — | — |
| 2010-03-31 | $22.56 | $22.64 | $22.18 | $22.24 | 427,900 | — | — | — | — | — |
| 2010-03-30 | $22.69 | $22.80 | $22.46 | $22.61 | 468,300 | — | — | — | — | — |
| 2010-03-29 | $22.82 | $22.99 | $22.50 | $22.70 | 494,500 | — | — | — | — | — |
| 2010-03-26 | $23.02 | $23.10 | $22.58 | $22.68 | 729,100 | — | — | — | — | — |
| 2010-03-25 | $23.21 | $23.46 | $23.01 | $23.04 | 629,500 | — | — | — | — | — |
| 2010-03-24 | $23.40 | $23.50 | $22.96 | $23.03 | 477,600 | — | — | — | — | — |
| 2010-03-23 | $23.54 | $23.61 | $23.25 | $23.48 | 386,500 | — | — | — | — | — |
| 2010-03-22 | $23.02 | $23.51 | $22.94 | $23.49 | 734,500 | — | — | — | — | — |
| 2010-03-19 | $23.17 | $23.79 | $23.10 | $23.17 | 518,600 | — | — | — | — | — |
| 2010-03-18 | $23.64 | $23.64 | $23.34 | $23.48 | 357,500 | — | — | — | — | — |
| 2010-03-17 | $23.58 | $23.80 | $23.56 | $23.58 | 784,400 | — | — | — | — | — |
| 2010-03-16 | $23.74 | $23.94 | $23.54 | $23.58 | 448,700 | — | — | — | — | — |
| 2010-03-15 | $23.96 | $24.01 | $23.47 | $23.75 | 588,300 | — | — | — | — | — |
| 2010-03-12 | $24.14 | $24.28 | $23.67 | $23.95 | 442,500 | — | — | — | — | — |
| 2010-03-11 | $23.80 | $24.17 | $23.80 | $24.10 | 502,300 | — | — | — | — | — |
| 2010-03-10 | $24.31 | $24.31 | $23.56 | $23.92 | 1,152,300 | — | — | — | — | — |
| 2010-03-09 | $24.15 | $24.41 | $24.10 | $24.37 | 497,100 | — | — | — | — | — |
| 2010-03-08 | $24.43 | $24.60 | $24.28 | $24.30 | 470,600 | — | — | — | — | — |
| 2010-03-05 | $24.20 | $24.50 | $24.17 | $24.49 | 562,700 | — | — | — | — | — |
| 2010-03-04 | $24.22 | $24.48 | $24.02 | $24.10 | 377,300 | — | — | — | — | — |
| 2010-03-03 | $24.31 | $24.46 | $24.02 | $24.08 | 504,200 | — | — | — | — | — |
| 2010-03-02 | $24.32 | $24.75 | $24.19 | $24.27 | 800,300 | — | — | — | — | — |
| 2010-03-01 | $23.89 | $24.59 | $23.70 | $24.20 | 1,175,400 | — | — | — | — | — |
| 2010-02-26 | $23.72 | $23.85 | $23.50 | $23.79 | 457,400 | — | — | — | — | — |
| 2010-02-25 | $23.06 | $23.64 | $23.00 | $23.59 | 468,700 | — | — | — | — | — |
| 2010-02-24 | $23.13 | $23.61 | $23.13 | $23.30 | 585,700 | — | — | — | — | — |
| 2010-02-23 | $23.18 | $23.46 | $23.10 | $23.10 | 484,600 | — | — | — | — | — |
| 2010-02-22 | $23.71 | $23.80 | $23.37 | $23.42 | 306,200 | — | — | — | — | — |
| 2010-02-19 | $23.67 | $23.97 | $23.30 | $23.71 | 667,500 | — | — | — | — | — |
| 2010-02-18 | $23.63 | $23.84 | $23.24 | $23.76 | 1,144,700 | — | — | — | — | — |
| 2010-02-17 | $23.55 | $24.10 | $23.48 | $23.70 | 1,577,600 | — | — | — | — | — |
| 2010-02-16 | $22.59 | $23.56 | $22.50 | $23.53 | 1,423,300 | — | — | — | — | — |
| 2010-02-12 | $21.93 | $22.54 | $21.93 | $22.50 | 701,700 | — | — | — | — | — |
| 2010-02-11 | $21.38 | $22.11 | $21.38 | $22.06 | 533,100 | — | — | — | — | — |
| 2010-02-10 | $20.98 | $21.68 | $20.79 | $21.52 | 659,500 | — | — | — | — | — |
| 2010-02-09 | $20.57 | $21.25 | $20.56 | $21.06 | 752,000 | — | — | — | — | — |
| 2010-02-08 | $20.72 | $21.14 | $20.39 | $20.86 | 580,200 | — | — | — | — | — |
| 2010-02-05 | $20.52 | $20.79 | $20.22 | $20.79 | 364,500 | — | — | — | — | — |
| 2010-02-04 | $20.85 | $20.96 | $20.47 | $20.47 | 450,500 | — | — | — | — | — |
| 2010-02-03 | $21.04 | $21.20 | $20.85 | $20.99 | 287,300 | — | — | — | — | — |
| 2010-02-02 | $21.50 | $21.63 | $20.94 | $21.20 | 710,000 | — | — | — | — | — |
| 2010-02-01 | $21.50 | $21.64 | $21.28 | $21.39 | 787,700 | — | — | — | — | — |
| 2010-01-29 | $21.55 | $21.80 | $21.25 | $21.40 | 1,371,100 | — | — | — | — | — |
| 2010-01-28 | $21.46 | $21.71 | $21.11 | $21.45 | 780,300 | — | — | — | — | — |
| 2010-01-27 | $21.12 | $21.52 | $21.12 | $21.46 | 406,000 | — | — | — | — | — |
| 2010-01-26 | $21.15 | $21.36 | $20.85 | $21.28 | 389,900 | — | — | — | — | — |
| 2010-01-25 | $21.20 | $21.40 | $20.86 | $21.26 | 543,100 | — | — | — | — | — |
| 2010-01-22 | $21.32 | $21.71 | $20.94 | $20.98 | 751,500 | — | — | — | — | — |
| 2010-01-21 | $21.75 | $21.87 | $21.23 | $21.40 | 610,600 | — | — | — | — | — |
| 2010-01-20 | $22.02 | $22.02 | $21.34 | $21.70 | 536,500 | — | — | — | — | — |
| 2010-01-19 | $21.69 | $22.33 | $21.69 | $22.14 | 431,900 | — | — | — | — | — |
| 2010-01-15 | $22.01 | $22.59 | $21.68 | $21.93 | 851,000 | — | — | — | — | — |
| 2010-01-14 | $21.61 | $22.11 | $21.48 | $22.05 | 1,115,000 | — | — | — | — | — |
| 2010-01-13 | $20.69 | $21.65 | $20.63 | $21.61 | 924,500 | — | — | — | — | — |
| 2010-01-12 | $20.42 | $20.69 | $20.03 | $20.57 | 561,800 | — | — | — | — | — |
| 2010-01-11 | $20.69 | $20.69 | $20.31 | $20.60 | 386,400 | — | — | — | — | — |
| 2010-01-08 | $20.55 | $20.89 | $20.47 | $20.66 | 548,500 | — | — | — | — | — |
| 2010-01-07 | $19.50 | $20.46 | $19.28 | $20.44 | 1,377,600 | — | — | — | — | — |
| 2010-01-06 | $18.68 | $18.88 | $18.63 | $18.86 | 485,400 | — | — | — | — | — |
| 2010-01-05 | $18.71 | $18.85 | $18.54 | $18.73 | 546,300 | — | — | — | — | — |
| 2010-01-04 | $18.22 | $18.87 | $18.07 | $18.70 | 635,000 | — | — | — | — | — |
| 2009-12-31 | $18.47 | $18.55 | $18.04 | $18.04 | 371,900 | — | — | — | — | — |
| 2009-12-30 | $18.43 | $18.67 | $18.26 | $18.43 | 258,600 | — | — | — | — | — |
| 2009-12-29 | $18.38 | $18.52 | $18.26 | $18.45 | 276,800 | — | — | — | — | — |
| 2009-12-28 | $18.44 | $18.62 | $18.26 | $18.30 | 338,700 | — | — | — | — | — |
| 2009-12-24 | $18.37 | $18.47 | $18.33 | $18.42 | 52,900 | — | — | — | — | — |
| 2009-12-23 | $18.27 | $18.40 | $18.18 | $18.36 | 600,700 | — | — | — | — | — |
| 2009-12-22 | $17.91 | $18.23 | $17.91 | $18.18 | 437,500 | — | — | — | — | — |
| 2009-12-21 | $17.50 | $17.89 | $17.50 | $17.84 | 416,600 | — | — | — | — | — |
| 2009-12-18 | $17.53 | $17.54 | $17.06 | $17.42 | 1,100,500 | — | — | — | — | — |
| 2009-12-17 | $17.57 | $17.70 | $17.33 | $17.38 | 520,600 | — | — | — | — | — |
| 2009-12-16 | $17.43 | $17.67 | $17.43 | $17.66 | 858,000 | — | — | — | — | — |
| 2009-12-15 | $17.43 | $17.71 | $17.32 | $17.43 | 713,500 | — | — | — | — | — |
| 2009-12-14 | $17.81 | $17.90 | $17.32 | $17.55 | 1,329,600 | — | — | — | — | — |
| 2009-12-11 | $17.68 | $17.88 | $17.56 | $17.74 | 1,181,700 | — | — | — | — | — |
| 2009-12-10 | $17.10 | $17.83 | $16.85 | $17.66 | 4,320,100 | — | — | — | — | — |
| 2009-12-09 | $18.61 | $18.62 | $18.27 | $18.34 | 383,300 | — | — | — | — | — |
| 2009-12-08 | $19.02 | $19.05 | $18.54 | $18.57 | 619,900 | — | — | — | — | — |
| 2009-12-07 | $19.37 | $19.56 | $19.07 | $19.21 | 303,200 | — | — | — | — | — |
| 2009-12-04 | $19.32 | $19.84 | $19.15 | $19.51 | 247,300 | — | — | — | — | — |
| 2009-12-03 | $19.29 | $19.31 | $18.96 | $18.99 | 151,400 | — | — | — | — | — |
| 2009-12-02 | $19.35 | $19.64 | $19.20 | $19.20 | 271,500 | — | — | — | — | — |
| 2009-12-01 | $19.13 | $19.60 | $19.07 | $19.41 | 383,300 | — | — | — | — | — |
| 2009-11-30 | $18.67 | $18.96 | $18.35 | $18.92 | 355,500 | — | — | — | — | — |
| 2009-11-27 | $18.90 | $19.01 | $18.65 | $18.85 | 156,400 | — | — | — | — | — |
| 2009-11-25 | $19.56 | $19.69 | $19.34 | $19.43 | 167,000 | — | — | — | — | — |
| 2009-11-24 | $19.60 | $19.60 | $19.22 | $19.50 | 220,200 | — | — | — | — | — |
| 2009-11-23 | $19.49 | $19.99 | $19.49 | $19.64 | 210,500 | — | — | — | — | — |
| 2009-11-20 | $19.24 | $19.45 | $18.96 | $19.23 | 301,200 | — | — | — | — | — |
| 2009-11-19 | $19.69 | $19.70 | $19.02 | $19.36 | 481,100 | — | — | — | — | — |
| 2009-11-18 | $20.10 | $20.10 | $19.69 | $19.92 | 178,700 | — | — | — | — | — |
| 2009-11-17 | $19.95 | $20.18 | $19.80 | $20.16 | 319,200 | — | — | — | — | — |
| 2009-11-16 | $19.53 | $20.27 | $19.53 | $20.09 | 288,400 | — | — | — | — | — |
| 2009-11-13 | $19.18 | $19.69 | $19.06 | $19.38 | 237,700 | — | — | — | — | — |
| 2009-11-12 | $19.77 | $19.85 | $19.16 | $19.21 | 331,700 | — | — | — | — | — |
| 2009-11-11 | $19.64 | $19.85 | $19.43 | $19.83 | 278,900 | — | — | — | — | — |
| 2009-11-10 | $19.49 | $19.65 | $19.25 | $19.42 | 264,100 | — | — | — | — | — |
| 2009-11-09 | $19.26 | $19.64 | $19.16 | $19.62 | 288,800 | — | — | — | — | — |
| 2009-11-06 | $19.03 | $19.47 | $18.83 | $19.18 | 323,500 | — | — | — | — | — |
| 2009-11-05 | $18.52 | $19.29 | $18.44 | $19.16 | 465,800 | — | — | — | — | — |
| 2009-11-04 | $18.90 | $18.98 | $18.42 | $18.44 | 359,200 | — | — | — | — | — |
| 2009-11-03 | $18.68 | $18.88 | $18.50 | $18.81 | 304,700 | — | — | — | — | — |
| 2009-11-02 | $18.64 | $19.04 | $18.50 | $18.88 | 444,600 | — | — | — | — | — |
| 2009-10-30 | $18.70 | $18.83 | $18.16 | $18.62 | 500,000 | — | — | — | — | — |
| 2009-10-29 | $18.56 | $19.02 | $18.38 | $18.95 | 472,700 | — | — | — | — | — |
| 2009-10-28 | $18.84 | $18.99 | $18.31 | $18.35 | 347,600 | — | — | — | — | — |
| 2009-10-27 | $18.74 | $19.16 | $18.54 | $18.82 | 374,900 | — | — | — | — | — |
| 2009-10-26 | $18.66 | $19.06 | $18.33 | $18.67 | 264,500 | — | — | — | — | — |
| 2009-10-23 | $19.02 | $19.15 | $18.57 | $18.66 | 264,300 | — | — | — | — | — |
| 2009-10-22 | $19.22 | $19.25 | $18.88 | $18.99 | 803,300 | — | — | — | — | — |
| 2009-10-21 | $19.83 | $20.03 | $19.16 | $19.17 | 798,800 | — | — | — | — | — |
| 2009-10-20 | $20.00 | $20.21 | $19.85 | $19.93 | 402,800 | — | — | — | — | — |
| 2009-10-19 | $19.58 | $20.03 | $19.42 | $19.95 | 160,100 | — | — | — | — | — |
| 2009-10-16 | $19.59 | $19.86 | $19.37 | $19.47 | 269,900 | — | — | — | — | — |
| 2009-10-15 | $19.64 | $19.80 | $19.46 | $19.67 | 334,500 | — | — | — | — | — |
| 2009-10-14 | $19.58 | $19.78 | $19.45 | $19.71 | 150,500 | — | — | — | — | — |
| 2009-10-13 | $19.52 | $19.76 | $19.32 | $19.39 | 224,000 | — | — | — | — | — |
| 2009-10-12 | $19.45 | $19.84 | $19.40 | $19.51 | 194,300 | — | — | — | — | — |
| 2009-10-09 | $19.11 | $19.43 | $19.01 | $19.38 | 240,200 | — | — | — | — | — |
| 2009-10-08 | $18.57 | $19.42 | $18.48 | $19.20 | 485,400 | — | — | — | — | — |
| 2009-10-07 | $18.22 | $18.50 | $18.10 | $18.49 | 273,200 | — | — | — | — | — |
| 2009-10-06 | $17.91 | $18.24 | $17.73 | $18.21 | 365,700 | — | — | — | — | — |
| 2009-10-05 | $17.55 | $17.77 | $17.45 | $17.73 | 233,400 | — | — | — | — | — |
| 2009-10-02 | $17.45 | $17.64 | $17.28 | $17.54 | 482,600 | — | — | — | — | — |
| 2009-10-01 | $18.18 | $18.30 | $17.42 | $17.65 | 440,400 | — | — | — | — | — |
| 2009-09-30 | $18.19 | $18.50 | $17.81 | $18.27 | 467,400 | — | — | — | — | — |
| 2009-09-29 | $18.30 | $18.50 | $18.05 | $18.26 | 356,000 | — | — | — | — | — |
| 2009-09-28 | $18.11 | $18.50 | $17.81 | $18.33 | 162,400 | — | — | — | — | — |
| 2009-09-25 | $17.96 | $18.10 | $17.79 | $18.01 | 203,900 | — | — | — | — | — |
| 2009-09-24 | $17.97 | $18.22 | $17.81 | $18.04 | 459,400 | — | — | — | — | — |
| 2009-09-23 | $17.89 | $18.23 | $17.70 | $18.00 | 305,600 | — | — | — | — | — |
| 2009-09-22 | $17.83 | $17.90 | $17.50 | $17.83 | 183,700 | — | — | — | — | — |
| 2009-09-21 | $17.54 | $17.77 | $17.47 | $17.75 | 193,200 | — | — | — | — | — |
| 2009-09-18 | $17.54 | $18.12 | $17.54 | $17.75 | 474,300 | — | — | — | — | — |
| 2009-09-17 | $17.50 | $18.08 | $17.50 | $18.01 | 327,600 | — | — | — | — | — |
| 2009-09-16 | $17.40 | $17.76 | $17.39 | $17.68 | 218,500 | — | — | — | — | — |
| 2009-09-15 | $17.40 | $17.48 | $17.15 | $17.40 | 390,200 | — | — | — | — | — |
| 2009-09-14 | $17.12 | $17.56 | $16.98 | $17.50 | 218,500 | — | — | — | — | — |
| 2009-09-11 | $17.57 | $17.62 | $17.29 | $17.32 | 350,200 | — | — | — | — | — |
| 2009-09-10 | $17.36 | $17.59 | $17.08 | $17.59 | 347,200 | — | — | — | — | — |
| 2009-09-09 | $16.96 | $17.48 | $16.57 | $17.26 | 409,200 | — | — | — | — | — |
| 2009-09-08 | $17.00 | $17.00 | $16.72 | $16.96 | 304,000 | — | — | — | — | — |
| 2009-09-04 | $16.83 | $16.96 | $16.48 | $16.93 | 296,600 | — | — | — | — | — |
| 2009-09-03 | $16.73 | $16.80 | $16.26 | $16.70 | 344,200 | — | — | — | — | — |
| 2009-09-02 | $16.38 | $16.83 | $16.36 | $16.66 | 735,900 | — | — | — | — | — |
| 2009-09-01 | $16.47 | $16.92 | $16.36 | $16.47 | 429,100 | — | — | — | — | — |
| 2009-08-31 | $16.85 | $16.96 | $16.58 | $16.66 | 252,500 | — | — | — | — | — |
| 2009-08-28 | $17.14 | $17.28 | $16.91 | $17.00 | 306,000 | — | — | — | — | — |
| 2009-08-27 | $17.10 | $17.23 | $16.85 | $17.04 | 262,700 | — | — | — | — | — |
| 2009-08-26 | $17.06 | $17.23 | $16.81 | $17.03 | 187,600 | — | — | — | — | — |
| 2009-08-25 | $17.22 | $17.37 | $17.00 | $17.10 | 263,900 | — | — | — | — | — |
| 2009-08-24 | $17.10 | $17.26 | $17.05 | $17.18 | 362,300 | — | — | — | — | — |
| 2009-08-21 | $16.83 | $17.37 | $16.83 | $17.11 | 569,200 | — | — | — | — | — |
| 2009-08-20 | $16.60 | $16.77 | $16.51 | $16.64 | 368,400 | — | — | — | — | — |
| 2009-08-19 | $16.40 | $16.67 | $16.32 | $16.65 | 296,200 | — | — | — | — | — |
| 2009-08-18 | $16.40 | $16.66 | $16.22 | $16.51 | 224,200 | — | — | — | — | — |
| 2009-08-17 | $16.44 | $16.79 | $16.16 | $16.27 | 557,500 | — | — | — | — | — |
| 2009-08-14 | $16.11 | $16.33 | $15.84 | $16.20 | 426,300 | — | — | — | — | — |
| 2009-08-13 | $16.78 | $16.92 | $16.12 | $16.25 | 728,000 | — | — | — | — | — |
| 2009-08-12 | $16.70 | $16.95 | $16.24 | $16.74 | 687,400 | — | — | — | — | — |
| 2009-08-11 | $17.19 | $17.39 | $16.96 | $17.05 | 187,500 | — | — | — | — | — |
| 2009-08-10 | $17.45 | $17.53 | $17.13 | $17.33 | 316,300 | — | — | — | — | — |
| 2009-08-07 | $17.50 | $18.00 | $17.29 | $17.66 | 456,800 | — | — | — | — | — |
| 2009-08-06 | $17.43 | $17.57 | $17.20 | $17.32 | 480,200 | — | — | — | — | — |
| 2009-08-05 | $17.45 | $17.74 | $17.10 | $17.62 | 700,500 | — | — | — | — | — |
| 2009-08-04 | $16.85 | $17.55 | $16.19 | $17.50 | 288,600 | — | — | — | — | — |
| 2009-08-03 | $17.16 | $17.52 | $16.90 | $17.47 | 275,100 | — | — | — | — | — |
| 2009-07-31 | $17.46 | $17.51 | $17.07 | $17.10 | 272,500 | — | — | — | — | — |
| 2009-07-30 | $17.50 | $17.56 | $17.10 | $17.35 | 283,600 | — | — | — | — | — |
| 2009-07-29 | $17.14 | $17.33 | $16.96 | $17.17 | 345,300 | — | — | — | — | — |
| 2009-07-28 | $16.92 | $17.22 | $16.54 | $17.20 | 662,700 | — | — | — | — | — |
| 2009-07-27 | $17.19 | $17.49 | $16.93 | $16.99 | 196,200 | — | — | — | — | — |
| 2009-07-24 | $17.06 | $17.36 | $16.85 | $17.27 | 138,900 | — | — | — | — | — |
| 2009-07-23 | $16.39 | $17.26 | $16.32 | $17.23 | 315,100 | — | — | — | — | — |
| 2009-07-22 | $16.35 | $16.67 | $16.22 | $16.49 | 137,400 | — | — | — | — | — |
| 2009-07-21 | $16.65 | $16.73 | $16.14 | $16.49 | 170,800 | — | — | — | — | — |
| 2009-07-20 | $16.30 | $16.84 | $16.28 | $16.51 | 343,200 | — | — | — | — | — |
| 2009-07-17 | $16.37 | $16.43 | $16.08 | $16.26 | 262,600 | — | — | — | — | — |
| 2009-07-16 | $15.76 | $16.38 | $15.75 | $16.32 | 279,900 | — | — | — | — | — |
| 2009-07-15 | $15.14 | $15.86 | $15.12 | $15.77 | 336,200 | — | — | — | — | — |
| 2009-07-14 | $14.83 | $15.02 | $14.71 | $14.97 | 162,100 | — | — | — | — | — |
| 2009-07-13 | $14.52 | $14.87 | $14.14 | $14.86 | 210,500 | — | — | — | — | — |
| 2009-07-10 | $14.38 | $14.61 | $14.22 | $14.41 | 220,000 | — | — | — | — | — |
| 2009-07-09 | $14.71 | $14.76 | $14.36 | $14.48 | 297,200 | — | — | — | — | — |
| 2009-07-08 | $15.00 | $15.08 | $14.43 | $14.65 | 325,600 | — | — | — | — | — |
| 2009-07-07 | $14.94 | $15.25 | $14.91 | $14.96 | 344,600 | — | — | — | — | — |
| 2009-07-06 | $14.99 | $15.33 | $14.99 | $15.13 | 314,100 | — | — | — | — | — |
| 2009-07-02 | $15.50 | $15.65 | $15.08 | $15.12 | 363,100 | — | — | — | — | — |
| 2009-07-01 | $15.47 | $16.10 | $15.38 | $15.81 | 342,600 | — | — | — | — | — |
| 2009-06-30 | $15.28 | $15.35 | $15.04 | $15.26 | 371,600 | — | — | — | — | — |
| 2009-06-29 | $15.47 | $15.47 | $14.97 | $15.35 | 293,600 | — | — | — | — | — |
| 2009-06-26 | $15.12 | $15.50 | $14.96 | $15.41 | 648,200 | — | — | — | — | — |
| 2009-06-25 | $14.62 | $15.28 | $14.62 | $15.27 | 377,200 | — | — | — | — | — |
| 2009-06-24 | $14.99 | $15.13 | $14.73 | $14.77 | 291,700 | — | — | — | — | — |
| 2009-06-23 | $14.91 | $15.05 | $14.63 | $14.77 | 306,300 | — | — | — | — | — |
| 2009-06-22 | $15.09 | $15.46 | $14.86 | $14.86 | 283,300 | — | — | — | — | — |
| 2009-06-19 | $15.22 | $15.54 | $15.13 | $15.30 | 400,300 | — | — | — | — | — |
| 2009-06-18 | $15.12 | $15.29 | $14.88 | $15.08 | 323,600 | — | — | — | — | — |
| 2009-06-17 | $14.85 | $15.34 | $14.44 | $15.19 | 299,400 | — | — | — | — | — |
| 2009-06-16 | $15.11 | $15.26 | $14.83 | $14.83 | 334,700 | — | — | — | — | — |
| 2009-06-15 | $15.41 | $15.48 | $14.76 | $15.05 | 743,600 | — | — | — | — | — |
| 2009-06-12 | $15.19 | $15.63 | $15.01 | $15.56 | 528,900 | — | — | — | — | — |
| 2009-06-11 | $15.83 | $16.14 | $15.19 | $15.28 | 949,300 | — | — | — | — | — |
| 2009-06-10 | $16.13 | $16.19 | $15.53 | $15.82 | 580,200 | — | — | — | — | — |
| 2009-06-09 | $15.89 | $16.06 | $15.68 | $15.96 | 399,300 | — | — | — | — | — |
| 2009-06-08 | $15.96 | $16.12 | $15.47 | $15.86 | 242,100 | — | — | — | — | — |
| 2009-06-05 | $16.22 | $16.25 | $15.92 | $16.08 | 389,200 | — | — | — | — | — |
| 2009-06-04 | $16.00 | $16.13 | $15.84 | $16.13 | 310,800 | — | — | — | — | — |
| 2009-06-03 | $16.23 | $16.31 | $15.65 | $15.86 | 367,700 | — | — | — | — | — |
| 2009-06-02 | $16.05 | $16.54 | $15.88 | $16.44 | 620,100 | — | — | — | — | — |
| 2009-06-01 | $15.70 | $16.20 | $15.52 | $16.06 | 637,300 | — | — | — | — | — |
| 2009-05-29 | $15.64 | $15.83 | $15.04 | $15.35 | 679,500 | — | — | — | — | — |
| 2009-05-28 | $15.69 | $15.85 | $14.99 | $15.58 | 687,300 | — | — | — | — | — |
| 2009-05-27 | $14.97 | $15.84 | $14.77 | $15.58 | 958,100 | — | — | — | — | — |
| 2009-05-26 | $14.62 | $15.15 | $14.40 | $15.02 | 509,400 | — | — | — | — | — |
| 2009-05-22 | $14.32 | $15.00 | $14.21 | $14.76 | 813,700 | — | — | — | — | — |
| 2009-05-21 | $14.24 | $14.51 | $14.14 | $14.29 | 437,800 | — | — | — | — | — |
| 2009-05-20 | $14.88 | $15.01 | $14.45 | $14.46 | 493,800 | — | — | — | — | — |
| 2009-05-19 | $14.17 | $14.93 | $14.07 | $14.74 | 859,100 | — | — | — | — | — |
| 2009-05-18 | $13.44 | $14.28 | $13.44 | $14.17 | 457,800 | — | — | — | — | — |
| 2009-05-15 | $13.39 | $13.71 | $12.99 | $13.29 | 1,019,700 | — | — | — | — | — |
| 2009-05-14 | $13.26 | $13.65 | $13.26 | $13.31 | 405,400 | — | — | — | — | — |
| 2009-05-13 | $13.79 | $13.92 | $13.21 | $13.26 | 645,700 | — | — | — | — | — |
| 2009-05-12 | $14.29 | $14.32 | $13.77 | $14.09 | 576,400 | — | — | — | — | — |
| 2009-05-11 | $14.29 | $14.43 | $13.96 | $14.30 | 452,700 | — | — | — | — | — |
| 2009-05-08 | $14.16 | $14.70 | $13.51 | $14.24 | 1,830,200 | — | — | — | — | — |
| 2009-05-07 | $13.55 | $13.89 | $13.01 | $13.26 | 388,100 | — | — | — | — | — |
| 2009-05-06 | $13.48 | $13.57 | $12.92 | $13.38 | 317,800 | — | — | — | — | — |
| 2009-05-05 | $13.62 | $13.73 | $12.92 | $13.30 | 598,300 | — | — | — | — | — |
| 2009-05-04 | $13.31 | $13.65 | $12.49 | $13.63 | 288,500 | — | — | — | — | — |
| 2009-05-01 | $13.38 | $13.49 | $13.06 | $13.11 | 468,100 | — | — | — | — | — |
| 2009-04-30 | $13.43 | $13.81 | $13.25 | $13.51 | 571,000 | — | — | — | — | — |
| 2009-04-29 | $12.85 | $13.37 | $12.36 | $13.25 | 600,600 | — | — | — | — | — |
| 2009-04-28 | $12.58 | $13.10 | $12.34 | $12.89 | 331,600 | — | — | — | — | — |
| 2009-04-27 | $12.27 | $12.91 | $12.14 | $12.75 | 491,400 | — | — | — | — | — |
| 2009-04-24 | $12.48 | $12.63 | $12.29 | $12.48 | 464,000 | — | — | — | — | — |
| 2009-04-23 | $12.47 | $12.59 | $12.25 | $12.37 | 724,300 | — | — | — | — | — |
| 2009-04-22 | $11.98 | $12.75 | $11.49 | $12.49 | 444,300 | — | — | — | — | — |
| 2009-04-21 | $11.76 | $12.28 | $11.76 | $12.19 | 275,900 | — | — | — | — | — |
| 2009-04-20 | $12.19 | $12.25 | $11.53 | $11.77 | 363,200 | — | — | — | — | — |
| 2009-04-17 | $12.24 | $12.57 | $12.19 | $12.46 | 210,600 | — | — | — | — | — |
| 2009-04-16 | $12.02 | $12.34 | $11.83 | $12.22 | 265,900 | — | — | — | — | — |
| 2009-04-15 | $11.66 | $11.93 | $11.55 | $11.90 | 250,900 | — | — | — | — | — |
| 2009-04-14 | $12.15 | $12.15 | $11.55 | $11.70 | 275,300 | — | — | — | — | — |
| 2009-04-13 | $12.42 | $12.49 | $12.16 | $12.41 | 395,200 | — | — | — | — | — |
| 2009-04-09 | $11.94 | $12.55 | $11.77 | $12.51 | 486,200 | — | — | — | — | — |
| 2009-04-08 | $11.27 | $11.79 | $11.27 | $11.65 | 306,000 | — | — | — | — | — |
| 2009-04-07 | $11.42 | $11.57 | $11.07 | $11.12 | 348,200 | — | — | — | — | — |
| 2009-04-06 | $11.64 | $11.71 | $11.26 | $11.48 | 302,700 | — | — | — | — | — |
| 2009-04-03 | $11.63 | $11.80 | $11.47 | $11.80 | 328,300 | — | — | — | — | — |
| 2009-04-02 | $11.20 | $12.10 | $11.08 | $11.75 | 585,300 | — | — | — | — | — |
| 2009-04-01 | $10.81 | $10.99 | $10.55 | $10.98 | 478,900 | — | — | — | — | — |
| 2009-03-31 | $10.89 | $11.27 | $10.85 | $11.01 | 373,100 | — | — | — | — | — |
| 2009-03-30 | $10.57 | $10.81 | $10.46 | $10.75 | 420,500 | — | — | — | — | — |
| 2009-03-27 | $11.27 | $11.46 | $10.79 | $10.84 | 583,500 | — | — | — | — | — |
| 2009-03-26 | $11.00 | $11.55 | $10.99 | $11.54 | 545,700 | — | — | — | — | — |
| 2009-03-25 | $10.47 | $11.17 | $10.41 | $10.98 | 640,600 | — | — | — | — | — |
| 2009-03-24 | $10.25 | $10.59 | $10.12 | $10.37 | 599,100 | — | — | — | — | — |
| 2009-03-23 | $9.74 | $10.38 | $9.48 | $10.38 | 528,700 | — | — | — | — | — |
| 2009-03-20 | $9.44 | $9.81 | $9.43 | $9.60 | 680,000 | — | — | — | — | — |
| 2009-03-19 | $9.99 | $9.99 | $9.47 | $9.62 | 389,400 | — | — | — | — | — |
| 2009-03-18 | $9.72 | $9.98 | $9.46 | $9.92 | 388,400 | — | — | — | — | — |
| 2009-03-17 | $9.40 | $9.72 | $9.25 | $9.72 | 306,700 | — | — | — | — | — |
| 2009-03-16 | $9.84 | $9.84 | $9.36 | $9.40 | 365,400 | — | — | — | — | — |
| 2009-03-13 | $9.79 | $9.79 | $9.29 | $9.59 | 478,600 | — | — | — | — | — |
| 2009-03-12 | $9.09 | $9.64 | $8.89 | $9.53 | 791,700 | — | — | — | — | — |
| 2009-03-11 | $9.05 | $9.14 | $8.82 | $9.06 | 691,100 | — | — | — | — | — |
| 2009-03-10 | $8.48 | $9.18 | $8.45 | $9.14 | 610,500 | — | — | — | — | — |
| 2009-03-09 | $8.80 | $9.09 | $8.33 | $8.38 | 664,200 | — | — | — | — | — |
| 2009-03-06 | $9.14 | $9.22 | $8.71 | $8.94 | 559,500 | — | — | — | — | — |
| 2009-03-05 | $9.38 | $9.40 | $8.96 | $9.01 | 701,500 | — | — | — | — | — |
| 2009-03-04 | $9.41 | $9.60 | $9.25 | $9.39 | 667,000 | — | — | — | — | — |
| 2009-03-03 | $9.73 | $9.85 | $9.40 | $9.48 | 663,300 | — | — | — | — | — |
| 2009-03-02 | $9.80 | $9.95 | $9.58 | $9.59 | 1,221,800 | — | — | — | — | — |
| 2009-02-27 | $9.80 | $10.38 | $9.67 | $10.11 | 580,000 | — | — | — | — | — |
| 2009-02-26 | $10.04 | $10.23 | $9.87 | $9.97 | 1,264,500 | — | — | — | — | — |
| 2009-02-25 | $10.29 | $10.29 | $9.78 | $10.00 | 466,000 | — | — | — | — | — |
| 2009-02-24 | $10.24 | $10.45 | $10.00 | $10.39 | 753,000 | — | — | — | — | — |
| 2009-02-23 | $10.37 | $10.50 | $9.99 | $10.06 | 728,600 | — | — | — | — | — |
| 2009-02-20 | $10.52 | $10.59 | $10.24 | $10.41 | 450,700 | — | — | — | — | — |
| 2009-02-19 | $11.09 | $11.10 | $10.48 | $10.67 | 741,000 | — | — | — | — | — |
| 2009-02-18 | $11.25 | $11.31 | $10.93 | $11.00 | 688,400 | — | — | — | — | — |
| 2009-02-17 | $11.00 | $11.31 | $11.00 | $11.13 | 957,400 | — | — | — | — | — |
| 2009-02-13 | $11.56 | $11.66 | $11.32 | $11.51 | 853,400 | — | — | — | — | — |
| 2009-02-12 | $10.94 | $11.55 | $10.80 | $11.51 | 821,400 | — | — | — | — | — |
| 2009-02-11 | $11.03 | $11.50 | $10.87 | $11.11 | 742,000 | — | — | — | — | — |
| 2009-02-10 | $11.65 | $11.94 | $10.95 | $11.01 | 924,100 | — | — | — | — | — |
| 2009-02-09 | $11.55 | $11.76 | $11.32 | $11.70 | 3,425,700 | — | — | — | — | — |
| 2009-02-06 | $11.15 | $11.80 | $10.78 | $11.72 | 2,700,200 | — | — | — | — | — |
| 2009-02-05 | $13.36 | $13.49 | $10.79 | $11.13 | 4,482,500 | — | — | — | — | — |
| 2009-02-04 | $14.74 | $15.46 | $14.65 | $14.96 | 759,200 | — | — | — | — | — |
| 2009-02-03 | $14.61 | $14.84 | $14.16 | $14.74 | 564,600 | — | — | — | — | — |
| 2009-02-02 | $13.89 | $14.72 | $13.76 | $14.60 | 501,400 | — | — | — | — | — |
| 2009-01-30 | $14.39 | $14.86 | $14.11 | $14.16 | 347,800 | — | — | — | — | — |
| 2009-01-29 | $15.00 | $15.00 | $14.49 | $14.49 | 387,600 | — | — | — | — | — |
| 2009-01-28 | $14.78 | $15.10 | $14.54 | $15.00 | 986,200 | — | — | — | — | — |
| 2009-01-27 | $14.79 | $14.94 | $14.57 | $14.72 | 338,800 | — | — | — | — | — |
| 2009-01-26 | $14.68 | $15.14 | $14.47 | $14.73 | 457,200 | — | — | — | — | — |
| 2009-01-23 | $14.33 | $14.81 | $14.11 | $14.51 | 422,400 | — | — | — | — | — |
| 2009-01-22 | $14.43 | $15.13 | $14.43 | $14.73 | 449,800 | — | — | — | — | — |
| 2009-01-21 | $14.58 | $15.02 | $14.46 | $14.95 | 576,100 | — | — | — | — | — |
| 2009-01-20 | $14.79 | $15.04 | $13.95 | $14.33 | 988,000 | — | — | — | — | — |
| 2009-01-16 | $15.46 | $15.67 | $14.15 | $14.88 | 1,770,700 | — | — | — | — | — |
| 2009-01-15 | $14.71 | $15.50 | $14.51 | $15.32 | 1,486,000 | — | — | — | — | — |
| 2009-01-14 | $16.13 | $16.17 | $15.28 | $15.39 | 590,400 | — | — | — | — | — |
| 2009-01-13 | $16.36 | $16.68 | $16.21 | $16.52 | 365,700 | — | — | — | — | — |
| 2009-01-12 | $16.43 | $16.59 | $16.25 | $16.43 | 494,000 | — | — | — | — | — |
| 2009-01-09 | $17.18 | $17.36 | $16.12 | $16.29 | 1,045,700 | — | — | — | — | — |
| 2009-01-08 | $16.99 | $17.66 | $16.53 | $17.24 | 890,400 | — | — | — | — | — |
| 2009-01-07 | $17.79 | $18.21 | $16.55 | $17.28 | 1,494,800 | — | — | — | — | — |
| 2009-01-06 | $17.97 | $18.35 | $17.69 | $18.19 | 575,400 | — | — | — | — | — |
| 2009-01-05 | $18.35 | $18.45 | $17.61 | $17.80 | 783,700 | — | — | — | — | — |
| 2009-01-02 | $18.13 | $18.55 | $17.85 | $18.47 | 369,800 | — | — | — | — | — |
| 2008-12-31 | $17.02 | $18.05 | $17.02 | $17.83 | 699,900 | — | — | — | — | — |
| 2008-12-30 | $16.93 | $17.28 | $16.91 | $17.20 | 459,900 | — | — | — | — | — |
| 2008-12-29 | $17.36 | $17.36 | $16.44 | $16.74 | 662,000 | — | — | — | — | — |
| 2008-12-26 | $17.28 | $17.52 | $17.02 | $17.47 | 273,200 | — | — | — | — | — |
| 2008-12-24 | $17.16 | $17.46 | $16.97 | $17.14 | 191,600 | — | — | — | — | — |
| 2008-12-23 | $17.38 | $17.78 | $17.11 | $17.25 | 310,400 | — | — | — | — | — |
| 2008-12-22 | $17.54 | $17.72 | $16.84 | $17.30 | 579,300 | — | — | — | — | — |
| 2008-12-19 | $18.00 | $18.21 | $17.45 | $17.62 | 1,071,700 | — | — | — | — | — |
| 2008-12-18 | $17.93 | $18.21 | $17.13 | $17.71 | 722,300 | — | — | — | — | — |
| 2008-12-17 | $16.98 | $18.00 | $16.81 | $17.76 | 681,900 | — | — | — | — | — |
| 2008-12-16 | $16.08 | $17.33 | $15.97 | $17.29 | 877,100 | — | — | — | — | — |
| 2008-12-15 | $16.16 | $16.38 | $15.50 | $15.87 | 470,500 | — | — | — | — | — |
| 2008-12-12 | $15.64 | $16.16 | $15.37 | $16.11 | 641,000 | — | — | — | — | — |
| 2008-12-11 | $16.54 | $16.98 | $15.78 | $15.96 | 849,000 | — | — | — | — | — |
| 2008-12-10 | $16.37 | $17.17 | $16.22 | $16.61 | 800,400 | — | — | — | — | — |
| 2008-12-09 | $16.73 | $17.09 | $16.01 | $16.13 | 1,122,900 | — | — | — | — | — |
| 2008-12-08 | $16.50 | $17.03 | $16.38 | $16.91 | 850,400 | — | — | — | — | — |
| 2008-12-05 | $15.61 | $16.07 | $14.62 | $16.07 | 1,033,800 | — | — | — | — | — |
| 2008-12-04 | $15.96 | $16.90 | $15.21 | $15.87 | 739,700 | — | — | — | — | — |
| 2008-12-03 | $14.94 | $16.43 | $14.94 | $16.29 | 823,500 | — | — | — | — | — |
| 2008-12-02 | $15.09 | $15.67 | $14.72 | $15.64 | 1,286,500 | — | — | — | — | — |
| 2008-12-01 | $14.60 | $15.36 | $14.28 | $14.82 | 1,581,600 | — | — | — | — | — |
| 2008-11-28 | $15.17 | $15.37 | $14.81 | $15.36 | 208,500 | — | — | — | — | — |
| 2008-11-26 | $14.09 | $15.37 | $13.94 | $15.37 | 1,472,500 | — | — | — | — | — |
| 2008-11-25 | $14.71 | $15.26 | $14.13 | $14.60 | 1,327,800 | — | — | — | — | — |
| 2008-11-24 | $14.51 | $14.85 | $13.94 | $14.38 | 2,021,500 | — | — | — | — | — |
| 2008-11-21 | $14.08 | $14.73 | $13.07 | $14.51 | 1,205,100 | — | — | — | — | — |
| 2008-11-20 | $13.57 | $14.66 | $13.17 | $13.53 | 1,416,200 | — | — | — | — | — |
| 2008-11-19 | $15.03 | $15.11 | $13.69 | $13.75 | 1,019,800 | — | — | — | — | — |
| 2008-11-18 | $15.95 | $15.99 | $14.58 | $15.10 | 1,038,800 | — | — | — | — | — |
| 2008-11-17 | $15.68 | $16.37 | $15.47 | $16.00 | 868,000 | — | — | — | — | — |
| 2008-11-14 | $17.14 | $17.25 | $15.67 | $15.78 | 1,105,300 | — | — | — | — | — |
| 2008-11-13 | $14.68 | $17.16 | $14.68 | $17.16 | 1,383,200 | — | — | — | — | — |
| 2008-11-12 | $15.50 | $15.52 | $14.51 | $14.59 | 672,800 | — | — | — | — | — |
| 2008-11-11 | $16.30 | $16.30 | $15.28 | $15.87 | 866,000 | — | — | — | — | — |
| 2008-11-10 | $17.71 | $17.83 | $16.27 | $16.44 | 624,000 | — | — | — | — | — |
| 2008-11-07 | $17.02 | $17.54 | $16.81 | $17.21 | 307,400 | — | — | — | — | — |
| 2008-11-06 | $17.37 | $17.43 | $16.82 | $16.91 | 452,700 | — | — | — | — | — |
| 2008-11-05 | $19.07 | $19.34 | $17.46 | $17.56 | 823,100 | — | — | — | — | — |
| 2008-11-04 | $19.54 | $19.59 | $18.74 | $19.38 | 677,500 | — | — | — | — | — |
| 2008-11-03 | $18.01 | $19.33 | $18.01 | $19.10 | 880,000 | — | — | — | — | — |
| 2008-10-31 | $17.62 | $18.75 | $17.44 | $18.40 | 1,051,900 | — | — | — | — | — |
| 2008-10-30 | $16.80 | $17.89 | $16.60 | $17.53 | 1,295,000 | — | — | — | — | — |
| 2008-10-29 | $16.72 | $17.01 | $16.18 | $16.38 | 1,205,300 | — | — | — | — | — |
| 2008-10-28 | $16.06 | $16.66 | $15.23 | $16.66 | 1,049,900 | — | — | — | — | — |
| 2008-10-27 | $15.85 | $16.62 | $15.50 | $15.67 | 1,205,700 | — | — | — | — | — |
| 2008-10-24 | $15.98 | $16.47 | $15.21 | $16.22 | 1,216,600 | — | — | — | — | — |
| 2008-10-23 | $17.02 | $17.48 | $15.69 | $16.64 | 765,400 | — | — | — | — | — |
| 2008-10-22 | $17.22 | $17.75 | $16.44 | $16.91 | 614,000 | — | — | — | — | — |
| 2008-10-21 | $18.46 | $18.82 | $17.61 | $17.80 | 574,400 | — | — | — | — | — |
| 2008-10-20 | $18.37 | $18.65 | $17.73 | $18.62 | 693,000 | — | — | — | — | — |
| 2008-10-17 | $17.92 | $19.54 | $17.24 | $18.15 | 955,200 | — | — | — | — | — |
| 2008-10-16 | $17.56 | $18.72 | $16.68 | $18.55 | 1,233,800 | — | — | — | — | — |
| 2008-10-15 | $19.20 | $19.20 | $17.44 | $17.44 | 703,700 | — | — | — | — | — |
| 2008-10-14 | $21.21 | $21.66 | $18.44 | $19.23 | 987,100 | — | — | — | — | — |
| 2008-10-13 | $18.33 | $20.34 | $18.08 | $20.34 | 884,900 | — | — | — | — | — |
| 2008-10-10 | $15.81 | $18.02 | $15.54 | $17.61 | 1,703,200 | — | — | — | — | — |
| 2008-10-09 | $18.20 | $19.02 | $17.24 | $17.24 | 1,291,900 | — | — | — | — | — |
| 2008-10-08 | $17.26 | $18.69 | $16.53 | $17.87 | 993,900 | — | — | — | — | — |
| 2008-10-07 | $19.22 | $19.35 | $17.70 | $17.84 | 1,124,200 | — | — | — | — | — |
| 2008-10-06 | $19.23 | $19.30 | $17.55 | $18.60 | 1,549,800 | — | — | — | — | — |
| 2008-10-03 | $19.77 | $20.47 | $19.46 | $19.72 | 1,415,100 | — | — | — | — | — |
| 2008-10-02 | $21.14 | $21.20 | $19.25 | $19.34 | 1,232,900 | — | — | — | — | — |
| 2008-10-01 | $22.74 | $22.80 | $20.93 | $21.05 | 2,188,100 | — | — | — | — | — |
| 2008-09-30 | $22.69 | $23.73 | $22.20 | $22.68 | 1,024,500 | — | — | — | — | — |
| 2008-09-29 | $23.50 | $23.89 | $22.13 | $22.18 | 962,600 | — | — | — | — | — |
| 2008-09-26 | $23.58 | $24.00 | $23.18 | $23.86 | 816,400 | — | — | — | — | — |
| 2008-09-25 | $23.09 | $24.34 | $22.99 | $24.02 | 895,200 | — | — | — | — | — |
| 2008-09-24 | $23.55 | $23.66 | $22.71 | $22.98 | 779,400 | — | — | — | — | — |
| 2008-09-23 | $24.25 | $24.43 | $23.21 | $23.51 | 512,000 | — | — | — | — | — |
| 2008-09-22 | $24.45 | $25.38 | $24.17 | $24.29 | 587,200 | — | — | — | — | — |
| 2008-09-19 | $24.93 | $27.30 | $24.16 | $25.00 | 1,467,800 | — | — | — | — | — |
| 2008-09-18 | $23.32 | $23.72 | $21.44 | $23.52 | 1,599,900 | — | — | — | — | — |
| 2008-09-17 | $23.41 | $23.79 | $22.75 | $22.90 | 753,900 | — | — | — | — | — |
| 2008-09-16 | $23.12 | $24.16 | $22.88 | $24.02 | 880,500 | — | — | — | — | — |
| 2008-09-15 | $22.85 | $24.02 | $22.85 | $23.68 | 1,102,700 | — | — | — | — | — |
| 2008-09-12 | $23.98 | $24.06 | $23.66 | $23.78 | 873,200 | — | — | — | — | — |
| 2008-09-11 | $23.72 | $24.37 | $23.22 | $24.23 | 952,200 | — | — | — | — | — |
| 2008-09-10 | $23.60 | $24.70 | $23.55 | $24.20 | 867,400 | — | — | — | — | — |
| 2008-09-09 | $25.16 | $25.16 | $23.60 | $23.60 | 1,564,300 | — | — | — | — | — |
| 2008-09-08 | $26.67 | $26.90 | $26.15 | $26.49 | 815,600 | — | — | — | — | — |
| 2008-09-05 | $26.31 | $26.52 | $25.80 | $25.82 | 658,900 | — | — | — | — | — |
| 2008-09-04 | $26.86 | $26.86 | $26.17 | $26.57 | 781,300 | — | — | — | — | — |
| 2008-09-03 | $26.72 | $27.24 | $26.55 | $26.88 | 622,600 | — | — | — | — | — |
| 2008-09-02 | $26.73 | $27.47 | $26.66 | $26.72 | 645,300 | — | — | — | — | — |
| 2008-08-29 | $27.02 | $27.02 | $26.34 | $26.41 | 451,200 | — | — | — | — | — |
| 2008-08-28 | $27.12 | $27.30 | $26.89 | $27.17 | 820,600 | — | — | — | — | — |
| 2008-08-27 | $26.33 | $27.07 | $26.11 | $26.93 | 609,700 | — | — | — | — | — |
| 2008-08-26 | $26.03 | $26.42 | $25.96 | $26.36 | 314,700 | — | — | — | — | — |
| 2008-08-25 | $26.60 | $26.60 | $25.85 | $25.93 | 321,700 | — | — | — | — | — |
| 2008-08-22 | $26.44 | $27.25 | $26.34 | $26.78 | 429,100 | — | — | — | — | — |
| 2008-08-21 | $25.40 | $26.78 | $23.11 | $26.33 | 729,600 | — | — | — | — | — |
| 2008-08-20 | $27.34 | $27.65 | $26.63 | $26.93 | 735,700 | — | — | — | — | — |
| 2008-08-19 | $27.56 | $27.88 | $26.96 | $27.28 | 503,700 | — | — | — | — | — |
| 2008-08-18 | $27.82 | $28.39 | $27.55 | $27.81 | 792,700 | — | — | — | — | — |
| 2008-08-15 | $27.68 | $28.15 | $27.37 | $27.62 | 989,800 | — | — | — | — | — |
| 2008-08-14 | $27.63 | $27.75 | $27.17 | $27.49 | 576,200 | — | — | — | — | — |
| 2008-08-13 | $27.10 | $27.83 | $27.00 | $27.63 | 1,089,000 | — | — | — | — | — |
| 2008-08-12 | $27.36 | $27.44 | $26.77 | $26.99 | 742,200 | — | — | — | — | — |
| 2008-08-11 | $26.46 | $27.64 | $26.14 | $27.28 | 772,200 | — | — | — | — | — |
| 2008-08-08 | $25.51 | $26.67 | $25.51 | $26.46 | 982,000 | — | — | — | — | — |
| 2008-08-07 | $24.72 | $26.00 | $24.21 | $25.69 | 1,017,400 | — | — | — | — | — |
| 2008-08-06 | $24.91 | $25.00 | $24.41 | $24.92 | 521,200 | — | — | — | — | — |
| 2008-08-05 | $24.62 | $25.41 | $24.27 | $25.02 | 881,900 | — | — | — | — | — |
| 2008-08-04 | $23.86 | $24.92 | $22.84 | $24.70 | 1,015,100 | — | — | — | — | — |
| 2008-08-01 | $24.52 | $24.52 | $22.80 | $23.70 | 1,009,600 | — | — | — | — | — |
| 2008-07-31 | $25.20 | $25.43 | $24.35 | $24.36 | 701,900 | — | — | — | — | — |
| 2008-07-30 | $23.26 | $25.42 | $23.26 | $25.06 | 1,405,600 | — | — | — | — | — |
| 2008-07-29 | $22.18 | $23.44 | $22.18 | $23.34 | 424,200 | — | — | — | — | — |
| 2008-07-28 | $22.58 | $22.75 | $22.05 | $22.20 | 202,300 | — | — | — | — | — |
| 2008-07-25 | $22.57 | $23.23 | $22.45 | $22.69 | 471,700 | — | — | — | — | — |
| 2008-07-24 | $21.89 | $22.37 | $21.89 | $22.37 | 463,000 | — | — | — | — | — |
| 2008-07-23 | $22.26 | $22.44 | $21.88 | $22.13 | 398,200 | — | — | — | — | — |
| 2008-07-22 | $21.49 | $22.33 | $21.26 | $22.28 | 462,500 | — | — | — | — | — |
| 2008-07-21 | $21.68 | $21.88 | $21.40 | $21.59 | 252,500 | — | — | — | — | — |
| 2008-07-18 | $21.41 | $21.73 | $21.14 | $21.58 | 385,900 | — | — | — | — | — |
| 2008-07-17 | $21.33 | $21.43 | $21.01 | $21.42 | 600,600 | — | — | — | — | — |
| 2008-07-16 | $20.54 | $21.35 | $20.20 | $21.30 | 425,300 | — | — | — | — | — |
| 2008-07-15 | $20.15 | $20.66 | $19.54 | $20.43 | 525,600 | — | — | — | — | — |
| 2008-07-14 | $20.99 | $21.02 | $20.26 | $20.31 | 706,900 | — | — | — | — | — |
| 2008-07-11 | $20.12 | $20.76 | $19.58 | $20.71 | 909,900 | — | — | — | — | — |
| 2008-07-10 | $19.78 | $20.37 | $19.37 | $20.33 | 855,900 | — | — | — | — | — |
| 2008-07-09 | $19.80 | $20.08 | $19.64 | $19.75 | 544,600 | — | — | — | — | — |
| 2008-07-08 | $19.60 | $20.05 | $19.33 | $19.98 | 586,800 | — | — | — | — | — |
| 2008-07-07 | $19.81 | $20.06 | $19.25 | $19.64 | 1,130,500 | — | — | — | — | — |
| 2008-07-03 | $19.58 | $20.02 | $19.20 | $19.74 | 301,200 | — | — | — | — | — |
| 2008-07-02 | $20.21 | $20.32 | $19.54 | $19.57 | 488,700 | — | — | — | — | — |
| 2008-07-01 | $20.60 | $20.60 | $19.91 | $20.05 | 884,300 | — | — | — | — | — |
| 2008-06-30 | $20.60 | $21.08 | $20.39 | $20.72 | 690,900 | — | — | — | — | — |
| 2008-06-27 | $20.85 | $21.02 | $20.40 | $20.85 | 809,400 | — | — | — | — | — |
| 2008-06-26 | $21.33 | $21.33 | $20.71 | $20.79 | 527,500 | — | — | — | — | — |
| 2008-06-25 | $20.90 | $21.78 | $20.87 | $21.63 | 611,100 | — | — | — | — | — |
| 2008-06-24 | $20.88 | $21.32 | $20.31 | $20.84 | 474,500 | — | — | — | — | — |
| 2008-06-23 | $21.64 | $21.77 | $21.11 | $21.13 | 257,000 | — | — | — | — | — |
| 2008-06-20 | $22.18 | $22.20 | $21.24 | $21.49 | 1,007,700 | — | — | — | — | — |
| 2008-06-19 | $21.78 | $22.36 | $21.32 | $22.36 | 681,300 | — | — | — | — | — |
| 2008-06-18 | $21.40 | $22.17 | $21.26 | $21.80 | 531,300 | — | — | — | — | — |
| 2008-06-17 | $21.67 | $21.88 | $21.31 | $21.50 | 429,100 | — | — | — | — | — |
| 2008-06-16 | $21.40 | $21.51 | $20.94 | $21.47 | 639,500 | — | — | — | — | — |
| 2008-06-13 | $21.47 | $21.61 | $21.17 | $21.51 | 388,600 | — | — | — | — | — |
| 2008-06-12 | $21.18 | $21.49 | $20.87 | $21.20 | 679,000 | — | — | — | — | — |
| 2008-06-11 | $21.74 | $21.75 | $20.95 | $21.02 | 566,300 | — | — | — | — | — |
| 2008-06-10 | $21.83 | $22.08 | $21.50 | $21.84 | 597,200 | — | — | — | — | — |
| 2008-06-09 | $22.30 | $22.35 | $21.70 | $21.95 | 486,300 | — | — | — | — | — |
| 2008-06-06 | $23.04 | $23.30 | $22.21 | $22.30 | 682,400 | — | — | — | — | — |
| 2008-06-05 | $22.58 | $23.35 | $22.28 | $23.35 | 978,300 | — | — | — | — | — |
| 2008-06-04 | $21.58 | $22.74 | $21.53 | $22.44 | 666,000 | — | — | — | — | — |
| 2008-06-03 | $21.62 | $22.12 | $21.43 | $21.73 | 1,557,900 | — | — | — | — | — |
| 2008-06-02 | $21.63 | $21.86 | $21.15 | $21.49 | 553,400 | — | — | — | — | — |
| 2008-05-30 | $21.75 | $22.20 | $21.51 | $21.79 | 1,205,300 | — | — | — | — | — |
| 2008-05-29 | $21.39 | $22.16 | $21.39 | $21.81 | 506,800 | — | — | — | — | — |
| 2008-05-28 | $21.74 | $21.99 | $21.20 | $21.50 | 357,100 | — | — | — | — | — |
| 2008-05-27 | $21.20 | $22.00 | $21.20 | $21.71 | 352,600 | — | — | — | — | — |
| 2008-05-23 | $21.47 | $21.62 | $21.15 | $21.29 | 461,200 | — | — | — | — | — |
| 2008-05-22 | $21.61 | $22.15 | $21.52 | $21.62 | 342,800 | — | — | — | — | — |
| 2008-05-21 | $22.26 | $22.58 | $21.55 | $21.72 | 416,100 | — | — | — | — | — |
| 2008-05-20 | $22.27 | $22.49 | $21.80 | $22.13 | 561,500 | — | — | — | — | — |
| 2008-05-19 | $22.73 | $22.73 | $22.30 | $22.40 | 683,600 | — | — | — | — | — |
| 2008-05-16 | $23.48 | $23.51 | $22.41 | $22.46 | 764,200 | — | — | — | — | — |
| 2008-05-15 | $23.39 | $23.48 | $22.93 | $23.27 | 499,100 | — | — | — | — | — |
| 2008-05-14 | $23.89 | $24.06 | $23.43 | $23.52 | 493,800 | — | — | — | — | — |
| 2008-05-13 | $23.68 | $24.28 | $23.12 | $24.00 | 606,000 | — | — | — | — | — |
| 2008-05-12 | $23.41 | $23.55 | $22.54 | $23.48 | 1,041,400 | — | — | — | — | — |
| 2008-05-09 | $23.90 | $24.01 | $23.29 | $23.88 | 625,800 | — | — | — | — | — |
| 2008-05-08 | $24.66 | $24.80 | $23.94 | $24.11 | 785,300 | — | — | — | — | — |
| 2008-05-07 | $23.37 | $24.24 | $23.31 | $23.69 | 1,026,300 | — | — | — | — | — |
| 2008-05-06 | $23.32 | $23.55 | $22.62 | $23.30 | 553,100 | — | — | — | — | — |
| 2008-05-05 | $23.12 | $23.58 | $23.11 | $23.47 | 790,500 | — | — | — | — | — |
| 2008-05-02 | $23.25 | $23.35 | $22.97 | $23.12 | 513,900 | — | — | — | — | — |
| 2008-05-01 | $22.79 | $23.39 | $22.46 | $23.08 | 602,100 | — | — | — | — | — |
| 2008-04-30 | $22.30 | $23.56 | $22.26 | $22.92 | 521,800 | — | — | — | — | — |
| 2008-04-29 | $22.67 | $22.77 | $22.05 | $22.16 | 570,000 | — | — | — | — | — |
| 2008-04-28 | $22.95 | $23.18 | $22.57 | $22.62 | 375,400 | — | — | — | — | — |
| 2008-04-25 | $22.55 | $23.04 | $22.21 | $22.94 | 316,200 | — | — | — | — | — |
| 2008-04-24 | $21.71 | $22.65 | $21.68 | $22.41 | 456,100 | — | — | — | — | — |
| 2008-04-23 | $21.50 | $21.72 | $21.41 | $21.65 | 505,100 | — | — | — | — | — |
| 2008-04-22 | $21.80 | $21.82 | $21.26 | $21.42 | 614,200 | — | — | — | — | — |
| 2008-04-21 | $22.09 | $22.16 | $21.75 | $21.92 | 423,500 | — | — | — | — | — |
| 2008-04-18 | $22.06 | $22.54 | $21.88 | $22.35 | 489,900 | — | — | — | — | — |
| 2008-04-17 | $22.14 | $22.26 | $21.54 | $21.69 | 412,000 | — | — | — | — | — |
| 2008-04-16 | $21.12 | $22.56 | $21.12 | $22.31 | 931,000 | — | — | — | — | — |
| 2008-04-15 | $20.38 | $21.05 | $20.22 | $20.92 | 413,500 | — | — | — | — | — |
| 2008-04-14 | $20.09 | $20.92 | $19.97 | $20.33 | 553,200 | — | — | — | — | — |
| 2008-04-11 | $20.87 | $20.93 | $20.06 | $20.09 | 460,300 | — | — | — | — | — |
| 2008-04-10 | $20.02 | $21.27 | $20.02 | $21.12 | 569,700 | — | — | — | — | — |
| 2008-04-09 | $20.91 | $21.00 | $19.86 | $20.06 | 613,400 | — | — | — | — | — |
| 2008-04-08 | $20.61 | $21.06 | $20.57 | $20.89 | 417,000 | — | — | — | — | — |
| 2008-04-07 | $20.90 | $21.10 | $20.65 | $20.72 | 349,100 | — | — | — | — | — |
| 2008-04-04 | $20.66 | $20.95 | $20.37 | $20.76 | 302,500 | — | — | — | — | — |
| 2008-04-03 | $20.24 | $20.72 | $20.19 | $20.68 | 310,100 | — | — | — | — | — |
| 2008-04-02 | $20.07 | $20.71 | $20.06 | $20.34 | 457,900 | — | — | — | — | — |
| 2008-04-01 | $19.53 | $19.97 | $19.50 | $19.97 | 603,900 | — | — | — | — | — |
| 2008-03-31 | $19.25 | $19.56 | $18.85 | $19.34 | 1,072,400 | — | — | — | — | — |
| 2008-03-28 | $20.08 | $20.16 | $19.11 | $19.25 | 1,200,500 | — | — | — | — | — |
| 2008-03-27 | $20.58 | $20.61 | $20.00 | $20.10 | 540,300 | — | — | — | — | — |
| 2008-03-26 | $20.79 | $20.82 | $20.08 | $20.50 | 1,266,000 | — | — | — | — | — |
| 2008-03-25 | $21.18 | $21.18 | $20.79 | $21.06 | 922,400 | — | — | — | — | — |
| 2008-03-24 | $20.31 | $21.29 | $20.30 | $21.21 | 668,200 | — | — | — | — | — |
| 2008-03-20 | $19.68 | $20.52 | $19.30 | $20.27 | 1,636,300 | — | — | — | — | — |
| 2008-03-19 | $19.90 | $20.10 | $19.55 | $19.55 | 606,200 | — | — | — | — | — |
| 2008-03-18 | $19.28 | $19.94 | $19.07 | $19.94 | 782,600 | — | — | — | — | — |
| 2008-03-17 | $19.00 | $19.41 | $18.51 | $18.99 | 638,900 | — | — | — | — | — |
| 2008-03-14 | $20.09 | $20.11 | $19.13 | $19.54 | 901,200 | — | — | — | — | — |
| 2008-03-13 | $19.40 | $20.14 | $19.18 | $20.05 | 664,900 | — | — | — | — | — |
| 2008-03-12 | $19.33 | $20.00 | $18.95 | $19.67 | 976,500 | — | — | — | — | — |
| 2008-03-11 | $18.63 | $19.19 | $18.40 | $19.19 | 719,800 | — | — | — | — | — |
| 2008-03-10 | $18.37 | $18.37 | $17.65 | $17.98 | 1,145,700 | — | — | — | — | — |
| 2008-03-07 | $18.70 | $18.99 | $18.25 | $18.45 | 882,000 | — | — | — | — | — |
| 2008-03-06 | $19.36 | $19.53 | $18.95 | $19.01 | 763,600 | — | — | — | — | — |
| 2008-03-05 | $19.71 | $19.78 | $19.25 | $19.50 | 535,500 | — | — | — | — | — |
| 2008-03-04 | $18.98 | $19.67 | $18.87 | $19.56 | 793,800 | — | — | — | — | — |
| 2008-03-03 | $18.91 | $19.40 | $18.68 | $19.22 | 612,700 | — | — | — | — | — |
| 2008-02-29 | $19.20 | $19.37 | $18.69 | $18.91 | 686,400 | — | — | — | — | — |
| 2008-02-28 | $19.39 | $19.67 | $18.86 | $19.40 | 526,900 | — | — | — | — | — |
| 2008-02-27 | $19.80 | $20.05 | $19.22 | $19.52 | 713,200 | — | — | — | — | — |
| 2008-02-26 | $19.38 | $20.13 | $19.11 | $19.91 | 925,800 | — | — | — | — | — |
| 2008-02-25 | $18.85 | $19.40 | $18.81 | $19.37 | 541,000 | — | — | — | — | — |
| 2008-02-22 | $18.97 | $19.12 | $18.73 | $19.01 | 706,000 | — | — | — | — | — |
| 2008-02-21 | $18.70 | $19.19 | $18.68 | $18.86 | 996,900 | — | — | — | — | — |
| 2008-02-20 | $18.03 | $19.00 | $17.88 | $18.97 | 810,800 | — | — | — | — | — |
| 2008-02-19 | $18.28 | $18.52 | $18.00 | $18.14 | 1,542,400 | — | — | — | — | — |
| 2008-02-15 | $17.85 | $18.14 | $17.61 | $18.10 | 695,400 | — | — | — | — | — |
| 2008-02-14 | $18.52 | $18.66 | $17.81 | $17.92 | 640,000 | — | — | — | — | — |
| 2008-02-13 | $17.61 | $18.53 | $17.56 | $18.53 | 1,438,600 | — | — | — | — | — |
| 2008-02-12 | $16.60 | $17.57 | $16.50 | $17.43 | 601,000 | — | — | — | — | — |
| 2008-02-11 | $16.60 | $16.75 | $16.09 | $16.59 | 875,300 | — | — | — | — | — |
| 2008-02-08 | $17.19 | $17.25 | $16.63 | $16.70 | 1,173,500 | — | — | — | — | — |
| 2008-02-07 | $15.75 | $17.42 | $15.60 | $17.25 | 1,449,800 | — | — | — | — | — |
| 2008-02-06 | $15.05 | $15.05 | $14.61 | $14.77 | 1,221,300 | — | — | — | — | — |
| 2008-02-05 | $14.75 | $15.03 | $14.65 | $14.80 | 489,000 | — | — | — | — | — |
| 2008-02-04 | $15.20 | $15.20 | $14.64 | $15.00 | 528,500 | — | — | — | — | — |
| 2008-02-01 | $14.95 | $15.21 | $14.61 | $15.20 | 563,500 | — | — | — | — | — |
| 2008-01-31 | $14.74 | $15.06 | $14.38 | $14.83 | 593,500 | — | — | — | — | — |
| 2008-01-30 | $14.88 | $15.30 | $14.73 | $14.75 | 533,100 | — | — | — | — | — |
| 2008-01-29 | $14.57 | $15.10 | $14.38 | $15.01 | 683,300 | — | — | — | — | — |
| 2008-01-28 | $14.32 | $14.50 | $14.01 | $14.43 | 879,500 | — | — | — | — | — |
| 2008-01-25 | $14.50 | $14.75 | $14.12 | $14.36 | 1,019,900 | — | — | — | — | — |
| 2008-01-24 | $14.60 | $14.75 | $14.25 | $14.37 | 1,031,300 | — | — | — | — | — |
| 2008-01-23 | $14.12 | $14.81 | $13.75 | $14.55 | 955,900 | — | — | — | — | — |
| 2008-01-22 | $14.25 | $14.82 | $13.84 | $14.49 | 740,300 | — | — | — | — | — |
| 2008-01-18 | $15.49 | $15.49 | $14.54 | $14.72 | 1,303,600 | — | — | — | — | — |
| 2008-01-17 | $16.20 | $16.40 | $15.33 | $15.40 | 976,100 | — | — | — | — | — |
| 2008-01-16 | $15.73 | $16.15 | $15.56 | $15.62 | 880,000 | — | — | — | — | — |
| 2008-01-15 | $15.85 | $15.99 | $15.46 | $15.61 | 639,300 | — | — | — | — | — |
| 2008-01-14 | $16.16 | $16.31 | $15.93 | $16.00 | 449,400 | — | — | — | — | — |
| 2008-01-11 | $16.38 | $16.47 | $16.04 | $16.08 | 341,000 | — | — | — | — | — |
| 2008-01-10 | $16.05 | $16.86 | $15.92 | $16.68 | 692,400 | — | — | — | — | — |
| 2008-01-09 | $16.71 | $16.73 | $15.70 | $16.24 | 1,009,100 | — | — | — | — | — |
| 2008-01-08 | $16.66 | $17.30 | $16.64 | $16.79 | 1,065,900 | — | — | — | — | — |
| 2008-01-07 | $16.09 | $16.82 | $16.03 | $16.51 | 873,600 | — | — | — | — | — |
| 2008-01-04 | $16.64 | $16.64 | $15.85 | $15.98 | 614,300 | — | — | — | — | — |
| 2008-01-03 | $17.16 | $17.22 | $16.83 | $16.83 | 463,300 | — | — | — | — | — |
| 2008-01-02 | $17.44 | $17.53 | $17.01 | $17.14 | 466,100 | — | — | — | — | — |
| 2007-12-31 | $17.91 | $17.91 | $17.34 | $17.56 | 344,100 | — | — | — | — | — |
| 2007-12-28 | $17.75 | $18.11 | $17.75 | $17.89 | 270,800 | — | — | — | — | — |
| 2007-12-27 | $18.24 | $18.34 | $17.69 | $17.71 | 211,500 | — | — | — | — | — |
| 2007-12-26 | $18.24 | $18.42 | $18.12 | $18.35 | 270,600 | — | — | — | — | — |
| 2007-12-24 | $18.42 | $18.50 | $18.19 | $18.42 | 241,500 | — | — | — | — | — |
| 2007-12-21 | $18.27 | $18.45 | $18.07 | $18.34 | 1,183,300 | — | — | — | — | — |
| 2007-12-20 | $17.56 | $18.01 | $17.46 | $17.95 | 744,900 | — | — | — | — | — |
| 2007-12-19 | $17.20 | $17.48 | $16.96 | $17.33 | 873,800 | — | — | — | — | — |
| 2007-12-18 | $16.71 | $17.16 | $16.59 | $17.13 | 552,000 | — | — | — | — | — |
| 2007-12-17 | $16.27 | $16.72 | $16.10 | $16.42 | 1,235,300 | — | — | — | — | — |
| 2007-12-14 | $17.23 | $17.35 | $16.34 | $16.38 | 902,100 | — | — | — | — | — |
| 2007-12-13 | $17.55 | $17.69 | $17.33 | $17.50 | 481,700 | — | — | — | — | — |
| 2007-12-12 | $18.24 | $18.41 | $17.48 | $17.75 | 528,700 | — | — | — | — | — |
| 2007-12-11 | $18.89 | $18.97 | $17.62 | $17.87 | 673,500 | — | — | — | — | — |
| 2007-12-10 | $18.78 | $18.86 | $18.65 | $18.85 | 263,700 | — | — | — | — | — |
| 2007-12-07 | $18.88 | $18.90 | $18.49 | $18.73 | 514,600 | — | — | — | — | — |
| 2007-12-06 | $18.48 | $18.89 | $18.48 | $18.77 | 559,400 | — | — | — | — | — |
| 2007-12-05 | $18.31 | $18.75 | $18.27 | $18.58 | 471,500 | — | — | — | — | — |
| 2007-12-04 | $17.97 | $18.19 | $17.88 | $18.00 | 672,500 | — | — | — | — | — |
| 2007-12-03 | $18.77 | $18.77 | $18.24 | $18.29 | 688,700 | — | — | — | — | — |
| 2007-11-30 | $19.08 | $19.24 | $18.78 | $18.89 | 660,200 | — | — | — | — | — |
| 2007-11-29 | $18.60 | $18.92 | $18.40 | $18.78 | 630,200 | — | — | — | — | — |
| 2007-11-28 | $18.54 | $18.85 | $18.43 | $18.65 | 924,300 | — | — | — | — | — |
| 2007-11-27 | $17.96 | $18.45 | $17.83 | $18.34 | 1,037,200 | — | — | — | — | — |
| 2007-11-26 | $18.56 | $18.56 | $17.79 | $17.79 | 1,147,800 | — | — | — | — | — |
| 2007-11-23 | $18.39 | $18.63 | $18.20 | $18.57 | 252,700 | — | — | — | — | — |
| 2007-11-21 | $17.68 | $18.35 | $17.25 | $18.18 | 1,684,900 | — | — | — | — | — |
| 2007-11-20 | $18.64 | $18.95 | $17.76 | $18.05 | 1,668,500 | — | — | — | — | — |
| 2007-11-19 | $19.28 | $19.35 | $18.60 | $18.66 | 1,032,900 | — | — | — | — | — |
| 2007-11-16 | $19.30 | $19.60 | $18.90 | $19.49 | 1,011,600 | — | — | — | — | — |
| 2007-11-15 | $19.40 | $19.60 | $18.75 | $19.26 | 1,414,800 | — | — | — | — | — |
| 2007-11-14 | $19.64 | $19.82 | $19.39 | $19.50 | 790,400 | — | — | — | — | — |
| 2007-11-13 | $19.46 | $19.74 | $19.37 | $19.61 | 855,000 | — | — | — | — | — |
| 2007-11-12 | $19.20 | $20.22 | $18.97 | $19.37 | 1,406,700 | — | — | — | — | — |
| 2007-11-09 | $20.84 | $20.90 | $19.05 | $19.33 | 2,347,300 | — | — | — | — | — |
| 2007-11-08 | $21.71 | $21.71 | $20.31 | $20.95 | 1,646,100 | — | — | — | — | — |
| 2007-11-07 | $21.55 | $21.71 | $21.06 | $21.52 | 2,078,800 | — | — | — | — | — |
| 2007-11-06 | $21.57 | $22.14 | $21.40 | $21.81 | 2,379,000 | — | — | — | — | — |
| 2007-11-05 | $22.06 | $22.06 | $21.10 | $21.35 | 1,466,300 | — | — | — | — | — |
| 2007-11-02 | $21.05 | $21.60 | $20.90 | $21.42 | 1,190,900 | — | — | — | — | — |
| 2007-11-01 | $21.51 | $21.74 | $20.85 | $20.92 | 1,481,500 | — | — | — | — | — |
| 2007-10-31 | $21.81 | $22.37 | $20.82 | $21.90 | 1,622,600 | — | — | — | — | — |
| 2007-10-30 | $24.92 | $24.92 | $20.50 | $22.08 | 4,119,700 | — | — | — | — | — |
| 2007-10-29 | $25.73 | $25.85 | $24.96 | $25.36 | 2,105,400 | — | — | — | — | — |
| 2007-10-26 | $25.00 | $25.58 | $24.86 | $25.50 | 351,800 | — | — | — | — | — |
| 2007-10-25 | $24.73 | $24.95 | $24.32 | $24.72 | 327,200 | — | — | — | — | — |
| 2007-10-24 | $24.11 | $24.66 | $23.73 | $24.62 | 488,100 | — | — | — | — | — |
| 2007-10-23 | $24.56 | $24.58 | $24.07 | $24.23 | 1,022,000 | — | — | — | — | — |
| 2007-10-22 | $24.61 | $24.64 | $24.01 | $24.29 | 1,048,200 | — | — | — | — | — |
| 2007-10-19 | $25.88 | $25.88 | $24.55 | $24.65 | 764,500 | — | — | — | — | — |
| 2007-10-18 | $25.60 | $26.07 | $25.52 | $25.94 | 373,700 | — | — | — | — | — |
| 2007-10-17 | $25.76 | $25.87 | $25.13 | $25.65 | 280,000 | — | — | — | — | — |
| 2007-10-16 | $25.35 | $25.80 | $25.32 | $25.41 | 249,400 | — | — | — | — | — |
| 2007-10-15 | $25.78 | $25.78 | $24.98 | $25.28 | 440,400 | — | — | — | — | — |
| 2007-10-12 | $25.88 | $26.29 | $25.77 | $25.86 | 224,000 | — | — | — | — | — |
| 2007-10-11 | $26.17 | $26.37 | $25.52 | $25.81 | 426,500 | — | — | — | — | — |
| 2007-10-10 | $25.93 | $26.10 | $25.74 | $25.96 | 241,900 | — | — | — | — | — |
| 2007-10-09 | $25.70 | $26.09 | $25.31 | $25.91 | 399,900 | — | — | — | — | — |
| 2007-10-08 | $25.69 | $26.59 | $25.53 | $25.70 | 327,500 | — | — | — | — | — |
| 2007-10-05 | $25.41 | $26.08 | $25.33 | $25.75 | 389,900 | — | — | — | — | — |
| 2007-10-04 | $25.73 | $25.73 | $24.92 | $25.12 | 419,400 | — | — | — | — | — |
| 2007-10-03 | $25.34 | $25.55 | $25.05 | $25.55 | 597,700 | — | — | — | — | — |
| 2007-10-02 | $25.39 | $25.56 | $25.10 | $25.53 | 429,500 | — | — | — | — | — |
| 2007-10-01 | $24.41 | $25.29 | $24.41 | $25.27 | 486,700 | — | — | — | — | — |
| 2007-09-28 | $24.94 | $24.95 | $24.31 | $24.46 | 800,300 | — | — | — | — | — |
| 2007-09-27 | $24.80 | $25.07 | $24.55 | $25.04 | 644,400 | — | — | — | — | — |
| 2007-09-26 | $24.13 | $25.05 | $24.11 | $24.91 | 738,500 | — | — | — | — | — |
| 2007-09-25 | $23.81 | $24.28 | $23.57 | $23.96 | 1,009,400 | — | — | — | — | — |
| 2007-09-24 | $23.87 | $24.29 | $23.59 | $23.87 | 1,077,200 | — | — | — | — | — |
| 2007-09-21 | $23.76 | $24.08 | $23.57 | $23.74 | 1,836,100 | — | — | — | — | — |
| 2007-09-20 | $23.17 | $23.59 | $22.88 | $23.54 | 592,800 | — | — | — | — | — |
| 2007-09-19 | $23.34 | $24.08 | $23.12 | $23.14 | 993,500 | — | — | — | — | — |
| 2007-09-18 | $22.52 | $23.08 | $22.04 | $23.04 | 720,700 | — | — | — | — | — |
| 2007-09-17 | $22.90 | $22.90 | $21.95 | $22.28 | 873,300 | — | — | — | — | — |
| 2007-09-14 | $22.29 | $23.07 | $21.90 | $22.93 | 660,600 | — | — | — | — | — |
| 2007-09-13 | $22.56 | $22.95 | $22.20 | $22.56 | 807,700 | — | — | — | — | — |
| 2007-09-12 | $22.45 | $22.66 | $22.27 | $22.39 | 659,000 | — | — | — | — | — |
| 2007-09-11 | $21.80 | $22.57 | $21.68 | $22.45 | 672,100 | — | — | — | — | — |
| 2007-09-10 | $21.92 | $22.03 | $21.02 | $21.62 | 497,000 | — | — | — | — | — |
| 2007-09-07 | $21.89 | $22.06 | $21.62 | $21.85 | 625,900 | — | — | — | — | — |
| 2007-09-06 | $21.82 | $22.21 | $21.53 | $22.20 | 413,600 | — | — | — | — | — |
| 2007-09-05 | $21.95 | $22.09 | $21.75 | $21.85 | 386,200 | — | — | — | — | — |
| 2007-09-04 | $22.01 | $22.55 | $21.90 | $22.17 | 654,300 | — | — | — | — | — |
| 2007-08-31 | $21.88 | $22.33 | $21.72 | $22.11 | 511,100 | — | — | — | — | — |
| 2007-08-30 | $22.00 | $22.36 | $21.79 | $21.88 | 524,400 | — | — | — | — | — |
| 2007-08-29 | $22.00 | $22.32 | $21.61 | $22.20 | 427,600 | — | — | — | — | — |
| 2007-08-28 | $22.06 | $22.22 | $21.82 | $21.84 | 437,500 | — | — | — | — | — |
| 2007-08-27 | $21.96 | $22.39 | $21.79 | $22.17 | 426,700 | — | — | — | — | — |
| 2007-08-24 | $21.69 | $22.32 | $21.55 | $22.14 | 849,100 | — | — | — | — | — |
| 2007-08-23 | $22.48 | $22.49 | $21.59 | $21.68 | 899,000 | — | — | — | — | — |
| 2007-08-22 | $22.34 | $22.62 | $22.18 | $22.37 | 608,500 | — | — | — | — | — |
| 2007-08-21 | $22.41 | $22.73 | $22.23 | $22.26 | 536,700 | — | — | — | — | — |
| 2007-08-20 | $22.96 | $23.24 | $22.34 | $22.51 | 641,300 | — | — | — | — | — |
| 2007-08-17 | $21.65 | $23.44 | $21.65 | $23.00 | 1,226,300 | — | — | — | — | — |
| 2007-08-16 | $22.29 | $22.71 | $20.83 | $21.65 | 1,456,900 | — | — | — | — | — |
| 2007-08-15 | $22.71 | $23.19 | $22.14 | $22.23 | 579,900 | — | — | — | — | — |
| 2007-08-14 | $22.48 | $23.07 | $22.48 | $22.63 | 607,300 | — | — | — | — | — |
| 2007-08-13 | $23.45 | $24.01 | $22.35 | $22.54 | 885,800 | — | — | — | — | — |
| 2007-08-10 | $23.43 | $23.70 | $22.40 | $23.06 | 1,675,500 | — | — | — | — | — |
| 2007-08-09 | $24.32 | $24.45 | $23.22 | $23.90 | 1,551,900 | — | — | — | — | — |
| 2007-08-08 | $23.94 | $24.54 | $23.82 | $24.32 | 2,069,600 | — | — | — | — | — |
| 2007-08-07 | $22.60 | $23.79 | $22.56 | $23.66 | 1,490,300 | — | — | — | — | — |
| 2007-08-06 | $21.67 | $22.91 | $21.13 | $22.85 | 1,562,000 | — | — | — | — | — |
| 2007-08-03 | $22.38 | $22.41 | $21.53 | $21.67 | 1,226,900 | — | — | — | — | — |
| 2007-08-02 | $21.66 | $22.38 | $21.66 | $22.38 | 1,639,500 | — | — | — | — | — |
| 2007-08-01 | $20.82 | $21.76 | $20.47 | $21.66 | 1,383,300 | — | — | — | — | — |
| 2007-07-31 | $20.62 | $21.99 | $19.98 | $20.93 | 2,360,100 | — | — | — | — | — |
| 2007-07-30 | $21.87 | $22.43 | $21.56 | $22.13 | 1,066,000 | — | — | — | — | — |
| 2007-07-27 | $22.15 | $22.28 | $21.64 | $21.90 | 944,300 | — | — | — | — | — |
| 2007-07-26 | $22.72 | $22.90 | $21.79 | $22.25 | 801,700 | — | — | — | — | — |
| 2007-07-25 | $23.14 | $23.38 | $22.79 | $23.10 | 779,400 | — | — | — | — | — |
| 2007-07-24 | $23.78 | $23.89 | $22.94 | $23.02 | 674,400 | — | — | — | — | — |
| 2007-07-23 | $24.16 | $24.47 | $24.01 | $24.17 | 312,800 | — | — | — | — | — |
| 2007-07-20 | $24.41 | $24.45 | $23.83 | $24.08 | 756,000 | — | — | — | — | — |
| 2007-07-19 | $24.50 | $24.69 | $24.41 | $24.46 | 527,000 | — | — | — | — | — |
| 2007-07-18 | $23.96 | $24.18 | $23.75 | $24.16 | 428,100 | — | — | — | — | — |
| 2007-07-17 | $24.13 | $24.45 | $24.13 | $24.23 | 513,000 | — | — | — | — | — |
| 2007-07-16 | $24.52 | $24.52 | $24.09 | $24.14 | 476,200 | — | — | — | — | — |
| 2007-07-13 | $24.65 | $24.73 | $24.56 | $24.64 | 272,200 | — | — | — | — | — |
| 2007-07-12 | $24.75 | $24.82 | $24.58 | $24.68 | 604,900 | — | — | — | — | — |
| 2007-07-11 | $24.39 | $24.72 | $24.30 | $24.61 | 593,200 | — | — | — | — | — |
| 2007-07-10 | $24.59 | $24.99 | $24.36 | $24.36 | 496,700 | — | — | — | — | — |
| 2007-07-09 | $24.52 | $24.91 | $24.52 | $24.82 | 601,500 | — | — | — | — | — |
| 2007-07-06 | $24.54 | $24.77 | $24.46 | $24.55 | 1,126,700 | — | — | — | — | — |
| 2007-07-05 | $24.68 | $24.71 | $24.25 | $24.45 | 1,081,400 | — | — | — | — | — |
| 2007-07-03 | $24.60 | $24.79 | $24.56 | $24.56 | 1,296,600 | — | — | — | — | — |
| 2007-07-02 | $24.24 | $24.91 | $24.21 | $24.57 | 906,300 | — | — | — | — | — |
| 2007-06-29 | $24.99 | $25.03 | $24.43 | $24.59 | 702,900 | — | — | — | — | — |
| 2007-06-28 | $24.50 | $25.39 | $24.41 | $24.86 | 1,120,300 | — | — | — | — | — |
| 2007-06-27 | $23.72 | $24.43 | $23.57 | $24.35 | 1,086,000 | — | — | — | — | — |
| 2007-06-26 | $24.28 | $24.42 | $23.97 | $24.08 | 524,600 | — | — | — | — | — |
| 2007-06-25 | $23.98 | $24.45 | $23.64 | $24.07 | 870,000 | — | — | — | — | — |
| 2007-06-22 | $24.80 | $24.93 | $24.03 | $24.03 | 1,554,500 | — | — | — | — | — |
| 2007-06-21 | $24.64 | $25.30 | $24.47 | $24.90 | 994,700 | — | — | — | — | — |
| 2007-06-20 | $25.72 | $25.75 | $24.93 | $24.93 | 634,100 | — | — | — | — | — |
| 2007-06-19 | $25.86 | $25.86 | $25.41 | $25.62 | 668,200 | — | — | — | — | — |
| 2007-06-18 | $26.15 | $26.25 | $25.92 | $26.10 | 387,700 | — | — | — | — | — |
| 2007-06-15 | $26.93 | $26.97 | $26.53 | $26.61 | 708,500 | — | — | — | — | — |
| 2007-06-14 | $26.30 | $26.78 | $26.16 | $26.52 | 424,900 | — | — | — | — | — |
| 2007-06-13 | $25.87 | $26.59 | $25.73 | $26.48 | 521,700 | — | — | — | — | — |
| 2007-06-12 | $26.20 | $26.40 | $25.65 | $25.68 | 622,100 | — | — | — | — | — |
| 2007-06-11 | $26.41 | $26.49 | $26.15 | $26.47 | 411,100 | — | — | — | — | — |
| 2007-06-08 | $26.29 | $26.69 | $26.17 | $26.57 | 498,800 | — | — | — | — | — |
| 2007-06-07 | $26.80 | $26.86 | $26.15 | $26.15 | 569,100 | — | — | — | — | — |
| 2007-06-06 | $26.97 | $27.04 | $26.45 | $26.80 | 700,300 | — | — | — | — | — |
| 2007-06-05 | $27.39 | $27.48 | $27.04 | $27.17 | 531,100 | — | — | — | — | — |
| 2007-06-04 | $27.56 | $27.65 | $27.26 | $27.52 | 590,300 | — | — | — | — | — |
| 2007-06-01 | $27.35 | $27.80 | $27.23 | $27.56 | 892,700 | — | — | — | — | — |
| 2007-05-31 | $27.25 | $27.76 | $27.25 | $27.56 | 577,000 | — | — | — | — | — |
| 2007-05-30 | $27.05 | $27.37 | $27.05 | $27.21 | 888,000 | — | — | — | — | — |
| 2007-05-29 | $27.04 | $27.45 | $27.03 | $27.30 | 760,300 | — | — | — | — | — |
| 2007-05-25 | $27.15 | $27.25 | $26.71 | $26.89 | 700,600 | — | — | — | — | — |
| 2007-05-24 | $28.10 | $28.10 | $26.91 | $27.00 | 575,400 | — | — | — | — | — |
| 2007-05-23 | $28.05 | $28.44 | $27.65 | $28.22 | 466,500 | — | — | — | — | — |
| 2007-05-22 | $27.80 | $28.05 | $27.25 | $28.00 | 354,200 | — | — | — | — | — |
| 2007-05-21 | $27.55 | $28.00 | $27.25 | $27.80 | 643,700 | — | — | — | — | — |
| 2007-05-18 | $27.35 | $27.73 | $26.74 | $27.66 | 751,900 | — | — | — | — | — |
| 2007-05-17 | $27.05 | $27.45 | $26.85 | $27.33 | 1,152,500 | — | — | — | — | — |
| 2007-05-16 | $26.52 | $27.25 | $26.48 | $27.25 | 474,700 | — | — | — | — | — |
| 2007-05-15 | $26.51 | $26.88 | $26.25 | $26.32 | 417,100 | — | — | — | — | — |
| 2007-05-14 | $26.75 | $26.85 | $26.47 | $26.63 | 336,400 | — | — | — | — | — |
| 2007-05-11 | $26.75 | $27.11 | $26.50 | $26.88 | 337,200 | — | — | — | — | — |
| 2007-05-10 | $27.20 | $27.24 | $26.60 | $26.62 | 337,900 | — | — | — | — | — |
| 2007-05-09 | $27.04 | $27.51 | $26.84 | $27.40 | 525,400 | — | — | — | — | — |
| 2007-05-08 | $26.70 | $27.35 | $26.69 | $27.23 | 777,200 | — | — | — | — | — |
| 2007-05-07 | $26.85 | $27.60 | $26.00 | $27.01 | 1,367,100 | — | — | — | — | — |
| 2007-05-04 | $25.78 | $27.74 | $25.78 | $27.67 | 1,475,600 | — | — | — | — | — |
| 2007-05-03 | $25.90 | $26.09 | $25.37 | $25.64 | 511,500 | — | — | — | — | — |
| 2007-05-02 | $25.37 | $26.00 | $25.37 | $25.98 | 448,500 | — | — | — | — | — |
| 2007-05-01 | $25.18 | $25.30 | $24.93 | $25.29 | 406,200 | — | — | — | — | — |
| 2007-04-30 | $25.58 | $25.78 | $25.22 | $25.23 | 420,500 | — | — | — | — | — |
| 2007-04-27 | $25.65 | $25.74 | $25.50 | $25.50 | 287,900 | — | — | — | — | — |
| 2007-04-26 | $25.29 | $25.69 | $25.29 | $25.67 | 311,700 | — | — | — | — | — |
| 2007-04-25 | $25.40 | $25.57 | $25.06 | $25.37 | 723,200 | — | — | — | — | — |
| 2007-04-24 | $25.66 | $25.70 | $25.07 | $25.23 | 445,300 | — | — | — | — | — |
| 2007-04-23 | $25.67 | $25.75 | $25.44 | $25.55 | 186,500 | — | — | — | — | — |
| 2007-04-20 | $25.07 | $26.06 | $25.07 | $25.64 | 637,900 | — | — | — | — | — |
| 2007-04-19 | $25.13 | $25.28 | $24.82 | $25.07 | 537,500 | — | — | — | — | — |
| 2007-04-18 | $25.62 | $25.76 | $25.32 | $25.39 | 682,100 | — | — | — | — | — |
| 2007-04-17 | $25.83 | $26.23 | $25.68 | $25.76 | 503,500 | — | — | — | — | — |
| 2007-04-16 | $25.74 | $25.98 | $25.59 | $25.89 | 514,300 | — | — | — | — | — |
| 2007-04-13 | $25.60 | $25.73 | $25.29 | $25.46 | 689,500 | — | — | — | — | — |
| 2007-04-12 | $25.16 | $25.55 | $24.96 | $25.54 | 321,600 | — | — | — | — | — |
| 2007-04-11 | $25.32 | $25.45 | $25.15 | $25.30 | 332,400 | — | — | — | — | — |
| 2007-04-10 | $25.01 | $25.43 | $25.01 | $25.39 | 437,900 | — | — | — | — | — |
| 2007-04-09 | $25.00 | $25.14 | $24.84 | $25.08 | 507,100 | — | — | — | — | — |
| 2007-04-05 | $25.06 | $25.07 | $24.86 | $24.96 | 307,200 | — | — | — | — | — |
| 2007-04-04 | $24.44 | $25.16 | $24.38 | $25.14 | 928,700 | — | — | — | — | — |
| 2007-04-03 | $24.45 | $24.73 | $24.27 | $24.38 | 717,100 | — | — | — | — | — |
| 2007-04-02 | $24.10 | $24.40 | $23.72 | $24.30 | 568,000 | — | — | — | — | — |
| 2007-03-30 | $23.88 | $24.00 | $23.66 | $23.95 | 717,300 | — | — | — | — | — |
| 2007-03-29 | $23.41 | $23.97 | $23.27 | $23.86 | 648,500 | — | — | — | — | — |
| 2007-03-28 | $23.43 | $23.54 | $23.25 | $23.38 | 704,100 | — | — | — | — | — |
| 2007-03-27 | $23.42 | $23.64 | $23.25 | $23.58 | 348,800 | — | — | — | — | — |
| 2007-03-26 | $23.45 | $23.60 | $23.14 | $23.54 | 364,300 | — | — | — | — | — |
| 2007-03-23 | $23.50 | $23.78 | $23.47 | $23.52 | 438,600 | — | — | — | — | — |
| 2007-03-22 | $23.78 | $24.00 | $23.55 | $23.76 | 397,600 | — | — | — | — | — |
| 2007-03-21 | $23.29 | $23.70 | $23.16 | $23.64 | 537,300 | — | — | — | — | — |
| 2007-03-20 | $23.16 | $23.51 | $23.07 | $23.19 | 625,400 | — | — | — | — | — |
| 2007-03-19 | $22.80 | $23.19 | $22.80 | $23.16 | 877,400 | — | — | — | — | — |
| 2007-03-16 | $22.78 | $22.78 | $22.36 | $22.56 | 813,900 | — | — | — | — | — |
| 2007-03-15 | $22.42 | $23.01 | $22.42 | $22.83 | 697,100 | — | — | — | — | — |
| 2007-03-14 | $22.13 | $22.58 | $21.99 | $22.48 | 541,200 | — | — | — | — | — |
| 2007-03-13 | $22.11 | $22.42 | $22.00 | $22.19 | 617,800 | — | — | — | — | — |
| 2007-03-12 | $22.18 | $22.73 | $22.08 | $22.47 | 844,300 | — | — | — | — | — |
| 2007-03-09 | $21.52 | $22.37 | $21.46 | $22.05 | 1,763,000 | — | — | — | — | — |
| 2007-03-08 | $20.77 | $21.52 | $20.77 | $21.41 | 1,155,000 | — | — | — | — | — |
| 2007-03-07 | $20.54 | $21.06 | $20.49 | $20.80 | 626,600 | — | — | — | — | — |
| 2007-03-06 | $20.10 | $20.96 | $20.00 | $20.70 | 513,100 | — | — | — | — | — |
| 2007-03-05 | $19.95 | $20.32 | $19.44 | $20.01 | 1,101,200 | — | — | — | — | — |
| 2007-03-02 | $20.89 | $21.16 | $20.55 | $20.70 | 364,700 | — | — | — | — | — |
| 2007-03-01 | $20.77 | $21.22 | $20.45 | $20.98 | 404,300 | — | — | — | — | — |
| 2007-02-28 | $20.92 | $21.38 | $20.31 | $21.16 | 677,900 | — | — | — | — | — |
| 2007-02-27 | $21.33 | $22.11 | $20.05 | $21.00 | 690,300 | — | — | — | — | — |
| 2007-02-26 | $22.30 | $22.50 | $21.91 | $22.13 | 721,300 | — | — | — | — | — |
| 2007-02-23 | $21.86 | $22.29 | $21.73 | $22.24 | 579,000 | — | — | — | — | — |
| 2007-02-22 | $21.87 | $22.05 | $21.79 | $22.02 | 255,700 | — | — | — | — | — |
| 2007-02-21 | $21.84 | $22.08 | $21.80 | $21.87 | 456,900 | — | — | — | — | — |
| 2007-02-20 | $21.60 | $22.11 | $21.54 | $22.02 | 362,900 | — | — | — | — | — |
| 2007-02-16 | $21.77 | $21.88 | $21.58 | $21.78 | 572,500 | — | — | — | — | — |
| 2007-02-15 | $22.05 | $22.18 | $21.85 | $21.85 | 563,900 | — | — | — | — | — |
| 2007-02-14 | $21.98 | $22.20 | $21.76 | $22.10 | 373,900 | — | — | — | — | — |
| 2007-02-13 | $21.76 | $22.08 | $21.76 | $22.02 | 323,500 | — | — | — | — | — |
| 2007-02-12 | $22.14 | $22.14 | $21.61 | $21.79 | 394,200 | — | — | — | — | — |
| 2007-02-09 | $22.13 | $22.20 | $21.88 | $22.04 | 302,300 | — | — | — | — | — |
| 2007-02-08 | $22.10 | $22.32 | $21.94 | $22.17 | 505,500 | — | — | — | — | — |
| 2007-02-07 | $21.96 | $22.42 | $21.81 | $22.21 | 607,500 | — | — | — | — | — |
| 2007-02-06 | $21.75 | $22.09 | $21.21 | $21.83 | 1,542,200 | — | — | — | — | — |
| 2007-02-05 | $22.49 | $22.65 | $22.09 | $22.65 | 621,000 | — | — | — | — | — |
| 2007-02-02 | $22.58 | $22.61 | $22.15 | $22.30 | 802,100 | — | — | — | — | — |
| 2007-02-01 | $21.96 | $22.54 | $21.96 | $22.49 | 369,500 | — | — | — | — | — |
| 2007-01-31 | $21.75 | $22.05 | $21.53 | $21.86 | 485,800 | — | — | — | — | — |
| 2007-01-30 | $21.94 | $21.95 | $21.59 | $21.80 | 484,600 | — | — | — | — | — |
| 2007-01-29 | $21.48 | $22.06 | $21.42 | $21.82 | 658,100 | — | — | — | — | — |
| 2007-01-26 | $21.06 | $21.42 | $21.00 | $21.33 | 272,200 | — | — | — | — | — |
| 2007-01-25 | $21.13 | $21.25 | $20.86 | $21.07 | 350,800 | — | — | — | — | — |
| 2007-01-24 | $20.95 | $21.27 | $20.88 | $21.13 | 428,400 | — | — | — | — | — |
| 2007-01-23 | $20.60 | $21.07 | $20.39 | $20.76 | 344,000 | — | — | — | — | — |
| 2007-01-22 | $20.62 | $20.73 | $20.35 | $20.63 | 166,900 | — | — | — | — | — |
| 2007-01-19 | $20.59 | $20.65 | $20.30 | $20.58 | 170,400 | — | — | — | — | — |
| 2007-01-18 | $21.11 | $21.12 | $20.64 | $20.70 | 214,400 | — | — | — | — | — |
| 2007-01-17 | $21.17 | $21.33 | $20.94 | $21.12 | 394,900 | — | — | — | — | — |
| 2007-01-16 | $21.13 | $21.38 | $21.03 | $21.17 | 513,600 | — | — | — | — | — |
| 2007-01-12 | $20.86 | $21.11 | $20.81 | $21.03 | 230,100 | — | — | — | — | — |
| 2007-01-11 | $20.73 | $21.09 | $20.64 | $20.90 | 238,000 | — | — | — | — | — |
| 2007-01-10 | $20.36 | $20.70 | $20.26 | $20.63 | 237,000 | — | — | — | — | — |
| 2007-01-09 | $20.25 | $20.53 | $20.23 | $20.49 | 273,900 | — | — | — | — | — |
| 2007-01-08 | $20.20 | $20.31 | $19.90 | $20.29 | 394,100 | — | — | — | — | — |
| 2007-01-05 | $19.92 | $20.67 | $19.92 | $20.38 | 333,100 | — | — | — | — | — |
| 2007-01-04 | $20.35 | $20.77 | $20.00 | $20.70 | 615,100 | — | — | — | — | — |
| 2007-01-03 | $19.92 | $20.37 | $19.92 | $20.32 | 922,600 | — | — | — | — | — |
| 2006-12-29 | $19.95 | $20.15 | $19.75 | $19.79 | 279,000 | — | — | — | — | — |
| 2006-12-28 | $20.24 | $20.32 | $19.94 | $19.95 | 432,500 | — | — | — | — | — |
| 2006-12-27 | $20.00 | $20.37 | $20.00 | $20.31 | 338,100 | — | — | — | — | — |
| 2006-12-26 | $19.60 | $19.93 | $19.45 | $19.86 | 254,000 | — | — | — | — | — |
| 2006-12-22 | $19.82 | $19.94 | $19.60 | $19.74 | 248,800 | — | — | — | — | — |
| 2006-12-21 | $19.95 | $20.12 | $19.68 | $19.86 | 197,500 | — | — | — | — | — |
| 2006-12-20 | $19.98 | $20.05 | $19.80 | $19.92 | 218,900 | — | — | — | — | — |
| 2006-12-19 | $19.77 | $20.04 | $19.65 | $19.92 | 305,700 | — | — | — | — | — |
| 2006-12-18 | $20.10 | $20.29 | $19.78 | $19.85 | 328,900 | — | — | — | — | — |
| 2006-12-15 | $20.49 | $20.75 | $20.11 | $20.17 | 640,000 | — | — | — | — | — |
| 2006-12-14 | $20.29 | $20.75 | $20.28 | $20.48 | 262,800 | — | — | — | — | — |
| 2006-12-13 | $20.04 | $20.35 | $20.03 | $20.31 | 186,500 | — | — | — | — | — |
| 2006-12-12 | $20.43 | $20.44 | $19.82 | $19.97 | 728,200 | — | — | — | — | — |
| 2006-12-11 | $20.58 | $20.76 | $20.45 | $20.63 | 257,000 | — | — | — | — | — |
| 2006-12-08 | $20.40 | $20.78 | $20.30 | $20.59 | 603,800 | — | — | — | — | — |
| 2006-12-07 | $20.19 | $21.40 | $20.19 | $20.75 | 1,397,300 | — | — | — | — | — |
| 2006-12-06 | $19.62 | $20.06 | $19.45 | $19.91 | 828,300 | — | — | — | — | — |
| 2006-12-05 | $19.32 | $19.68 | $19.27 | $19.65 | 375,300 | — | — | — | — | — |
| 2006-12-04 | $19.23 | $19.56 | $19.23 | $19.45 | 497,100 | — | — | — | — | — |
| 2006-12-01 | $19.15 | $19.38 | $18.93 | $19.27 | 513,500 | — | — | — | — | — |
| 2006-11-30 | $19.30 | $19.50 | $19.14 | $19.28 | 787,200 | — | — | — | — | — |
| 2006-11-29 | $18.83 | $19.55 | $18.83 | $19.41 | 1,388,900 | — | — | — | — | — |
| 2006-11-28 | $18.38 | $18.98 | $18.38 | $18.70 | 1,072,600 | — | — | — | — | — |
| 2006-11-27 | $19.38 | $19.49 | $18.53 | $18.63 | 1,385,200 | — | — | — | — | — |
| 2006-11-24 | $19.35 | $19.62 | $19.33 | $19.50 | 447,300 | — | — | — | — | — |
| 2006-11-22 | $19.70 | $19.75 | $19.53 | $19.70 | 333,300 | — | — | — | — | — |
| 2006-11-21 | $19.75 | $19.83 | $19.60 | $19.74 | 360,100 | — | — | — | — | — |
| 2006-11-20 | $20.06 | $20.10 | $19.70 | $19.81 | 868,100 | — | — | — | — | — |
| 2006-11-17 | $20.11 | $20.30 | $20.00 | $20.19 | 556,200 | — | — | — | — | — |
| 2006-11-16 | $19.95 | $20.27 | $19.95 | $20.20 | 1,156,600 | — | — | — | — | — |
| 2006-11-15 | $19.82 | $20.21 | $19.71 | $20.21 | 777,200 | — | — | — | — | — |
| 2006-11-14 | $19.65 | $19.91 | $19.50 | $19.91 | 550,900 | — | — | — | — | — |
| 2006-11-13 | $19.50 | $19.79 | $19.45 | $19.70 | 664,700 | — | — | — | — | — |
| 2006-11-10 | $19.18 | $19.48 | $19.18 | $19.45 | 391,700 | — | — | — | — | — |
| 2006-11-09 | $19.28 | $19.37 | $19.15 | $19.30 | 336,900 | — | — | — | — | — |
| 2006-11-08 | $18.75 | $19.39 | $18.75 | $19.25 | 560,600 | — | — | — | — | — |
| 2006-11-07 | $18.69 | $19.11 | $18.69 | $18.96 | 525,600 | — | — | — | — | — |
| 2006-11-06 | $18.75 | $19.00 | $18.72 | $18.90 | 438,900 | — | — | — | — | — |
| 2006-11-03 | $18.61 | $18.88 | $18.56 | $18.78 | 470,600 | — | — | — | — | — |
| 2006-11-02 | $18.55 | $18.79 | $18.50 | $18.63 | 745,100 | — | — | — | — | — |
| 2006-11-01 | $18.95 | $19.16 | $18.70 | $18.91 | 1,086,700 | — | — | — | — | — |
| 2006-10-31 | $18.64 | $19.59 | $18.17 | $18.60 | 1,001,400 | — | — | — | — | — |
| 2006-10-30 | $18.40 | $18.67 | $18.11 | $18.55 | 497,100 | — | — | — | — | — |
| 2006-10-27 | $18.60 | $18.71 | $18.27 | $18.34 | 408,700 | — | — | — | — | — |
| 2006-10-26 | $18.85 | $18.85 | $18.44 | $18.72 | 759,700 | — | — | — | — | — |
| 2006-10-25 | $18.91 | $19.21 | $18.63 | $18.76 | 442,600 | — | — | — | — | — |
| 2006-10-24 | $18.93 | $19.00 | $18.81 | $18.96 | 654,300 | — | — | — | — | — |
| 2006-10-23 | $18.94 | $19.24 | $18.84 | $19.01 | 814,300 | — | — | — | — | — |
| 2006-10-20 | $19.09 | $19.11 | $18.70 | $19.06 | 628,400 | — | — | — | — | — |
| 2006-10-19 | $18.82 | $19.06 | $18.66 | $18.99 | 389,600 | — | — | — | — | — |
| 2006-10-18 | $18.53 | $18.99 | $18.52 | $18.76 | 889,000 | — | — | — | — | — |
| 2006-10-17 | $18.51 | $18.58 | $18.03 | $18.50 | 359,100 | — | — | — | — | — |
| 2006-10-16 | $18.71 | $18.82 | $18.60 | $18.65 | 308,700 | — | — | — | — | — |
| 2006-10-13 | $18.85 | $18.87 | $18.55 | $18.71 | 533,200 | — | — | — | — | — |
| 2006-10-12 | $18.77 | $18.97 | $18.60 | $18.85 | 592,500 | — | — | — | — | — |
| 2006-10-11 | $18.48 | $18.82 | $18.46 | $18.71 | 720,800 | — | — | — | — | — |
| 2006-10-10 | $18.39 | $18.57 | $18.21 | $18.53 | 417,700 | — | — | — | — | — |
| 2006-10-09 | $18.38 | $18.44 | $18.16 | $18.33 | 418,300 | — | — | — | — | — |
| 2006-10-06 | $18.46 | $18.53 | $18.25 | $18.43 | 294,600 | — | — | — | — | — |
| 2006-10-05 | $17.96 | $18.64 | $17.93 | $18.56 | 519,500 | — | — | — | — | — |
| 2006-10-04 | $17.62 | $18.00 | $17.53 | $17.98 | 323,700 | — | — | — | — | — |
| 2006-10-03 | $17.51 | $17.78 | $17.12 | $17.66 | 483,700 | — | — | — | — | — |
| 2006-10-02 | $17.52 | $17.90 | $17.50 | $17.50 | 569,200 | — | — | — | — | — |
| 2006-09-29 | $17.54 | $17.73 | $17.47 | $17.59 | 636,400 | — | — | — | — | — |
| 2006-09-28 | $17.34 | $17.62 | $17.30 | $17.62 | 717,800 | — | — | — | — | — |
| 2006-09-27 | $17.42 | $17.59 | $17.29 | $17.49 | 701,600 | — | — | — | — | — |
| 2006-09-26 | $17.40 | $17.53 | $17.25 | $17.45 | 488,300 | — | — | — | — | — |
| 2006-09-25 | $17.05 | $17.71 | $16.95 | $17.50 | 950,700 | — | — | — | — | — |
| 2006-09-22 | $17.00 | $17.17 | $16.83 | $17.05 | 526,000 | — | — | — | — | — |
| 2006-09-21 | $16.72 | $17.46 | $16.72 | $17.06 | 1,444,200 | — | — | — | — | — |
| 2006-09-20 | $16.01 | $16.64 | $16.01 | $16.57 | 1,077,000 | — | — | — | — | — |
| 2006-09-19 | $15.54 | $16.05 | $15.50 | $15.96 | 920,800 | — | — | — | — | — |
| 2006-09-18 | $15.50 | $15.64 | $15.30 | $15.44 | 385,500 | — | — | — | — | — |
| 2006-09-15 | $15.76 | $15.90 | $15.62 | $15.69 | 690,000 | — | — | — | — | — |
| 2006-09-14 | $15.63 | $15.82 | $15.50 | $15.76 | 265,400 | — | — | — | — | — |
| 2006-09-13 | $15.94 | $16.00 | $15.58 | $15.69 | 538,500 | — | — | — | — | — |
| 2006-09-12 | $15.90 | $16.09 | $15.86 | $15.94 | 654,900 | — | — | — | — | — |
| 2006-09-11 | $15.65 | $16.00 | $15.58 | $16.00 | 625,000 | — | — | — | — | — |
| 2006-09-08 | $15.62 | $15.86 | $15.54 | $15.77 | 439,000 | — | — | — | — | — |
| 2006-09-07 | $15.25 | $15.63 | $15.20 | $15.63 | 517,800 | — | — | — | — | — |
| 2006-09-06 | $15.61 | $15.62 | $15.02 | $15.34 | 594,200 | — | — | — | — | — |
| 2006-09-05 | $15.70 | $15.96 | $15.62 | $15.78 | 586,600 | — | — | — | — | — |
| 2006-09-01 | $15.62 | $15.81 | $15.50 | $15.66 | 436,500 | — | — | — | — | — |
| 2006-08-31 | $15.68 | $15.79 | $15.51 | $15.59 | 367,300 | — | — | — | — | — |
| 2006-08-30 | $15.80 | $15.80 | $15.58 | $15.71 | 253,300 | — | — | — | — | — |
| 2006-08-29 | $15.68 | $15.80 | $15.50 | $15.75 | 269,000 | — | — | — | — | — |
| 2006-08-28 | $15.74 | $15.79 | $15.60 | $15.75 | 195,600 | — | — | — | — | — |
| 2006-08-25 | $15.42 | $15.72 | $15.38 | $15.49 | 123,700 | — | — | — | — | — |
| 2006-08-24 | $15.53 | $15.60 | $15.16 | $15.46 | 339,200 | — | — | — | — | — |
| 2006-08-23 | $15.63 | $15.79 | $15.19 | $15.46 | 263,300 | — | — | — | — | — |
| 2006-08-22 | $15.52 | $15.75 | $15.47 | $15.59 | 251,400 | — | — | — | — | — |
| 2006-08-21 | $15.50 | $15.70 | $15.46 | $15.56 | 133,000 | — | — | — | — | — |
| 2006-08-18 | $15.76 | $15.76 | $15.41 | $15.60 | 177,600 | — | — | — | — | — |
| 2006-08-17 | $15.58 | $15.82 | $15.58 | $15.69 | 401,700 | — | — | — | — | — |
| 2006-08-16 | $15.48 | $15.76 | $15.40 | $15.65 | 395,800 | — | — | — | — | — |
| 2006-08-15 | $15.24 | $15.47 | $15.19 | $15.42 | 397,800 | — | — | — | — | — |
| 2006-08-14 | $15.00 | $15.30 | $14.97 | $15.01 | 235,600 | — | — | — | — | — |
| 2006-08-11 | $15.05 | $15.07 | $14.83 | $14.95 | 224,600 | — | — | — | — | — |
| 2006-08-10 | $14.77 | $15.24 | $14.76 | $15.14 | 370,000 | — | — | — | — | — |
| 2006-08-09 | $15.19 | $15.32 | $14.91 | $14.93 | 467,700 | — | — | — | — | — |
| 2006-08-08 | $15.15 | $15.40 | $15.00 | $15.09 | 497,100 | — | — | — | — | — |
| 2006-08-07 | $15.00 | $15.25 | $14.89 | $15.15 | 755,900 | — | — | — | — | — |
| 2006-08-04 | $15.29 | $15.49 | $15.07 | $15.29 | 831,200 | — | — | — | — | — |
| 2006-08-03 | $14.83 | $15.43 | $14.79 | $15.29 | 952,100 | — | — | — | — | — |
| 2006-08-02 | $14.48 | $14.85 | $14.48 | $14.83 | 693,900 | — | — | — | — | — |
| 2006-08-01 | $14.57 | $14.95 | $14.15 | $14.40 | 874,900 | — | — | — | — | — |
| 2006-07-31 | $13.89 | $14.31 | $13.83 | $14.24 | 746,000 | — | — | — | — | — |
| 2006-07-28 | $13.78 | $14.09 | $13.61 | $13.96 | 551,700 | — | — | — | — | — |
| 2006-07-27 | $13.76 | $13.90 | $13.60 | $13.68 | 552,900 | — | — | — | — | — |
| 2006-07-26 | $13.76 | $13.83 | $13.45 | $13.77 | 302,000 | — | — | — | — | — |
| 2006-07-25 | $13.46 | $13.90 | $13.40 | $13.76 | 409,700 | — | — | — | — | — |
| 2006-07-24 | $13.35 | $13.61 | $13.26 | $13.42 | 440,900 | — | — | — | — | — |
| 2006-07-21 | $13.30 | $13.39 | $13.02 | $13.31 | 467,900 | — | — | — | — | — |
| 2006-07-20 | $13.47 | $13.55 | $13.16 | $13.38 | 587,900 | — | — | — | — | — |
| 2006-07-19 | $13.45 | $13.65 | $13.40 | $13.47 | 518,000 | — | — | — | — | — |
| 2006-07-18 | $13.51 | $13.62 | $13.31 | $13.46 | 731,400 | — | — | — | — | — |
| 2006-07-17 | $12.94 | $13.45 | $12.90 | $13.41 | 875,500 | — | — | — | — | — |
| 2006-07-14 | $13.15 | $13.21 | $12.80 | $13.07 | 502,700 | — | — | — | — | — |
| 2006-07-13 | $13.36 | $13.42 | $13.10 | $13.21 | 451,800 | — | — | — | — | — |
| 2006-07-12 | $13.63 | $13.63 | $13.29 | $13.40 | 327,800 | — | — | — | — | — |
| 2006-07-11 | $13.65 | $13.76 | $13.50 | $13.68 | 436,500 | — | — | — | — | — |
| 2006-07-10 | $13.97 | $14.09 | $13.77 | $13.79 | 327,000 | — | — | — | — | — |
| 2006-07-07 | $14.15 | $14.15 | $13.90 | $13.97 | 666,900 | — | — | — | — | — |
| 2006-07-06 | $14.02 | $14.20 | $13.92 | $14.15 | 330,600 | — | — | — | — | — |
| 2006-07-05 | $14.28 | $14.37 | $13.96 | $13.96 | 500,000 | — | — | — | — | — |
| 2006-07-03 | $14.30 | $14.38 | $14.18 | $14.38 | 673,500 | — | — | — | — | — |
| 2006-06-30 | $14.35 | $14.42 | $14.15 | $14.20 | 580,800 | — | — | — | — | — |
| 2006-06-29 | $13.69 | $14.41 | $13.69 | $14.39 | 452,400 | — | — | — | — | — |
| 2006-06-28 | $13.65 | $13.72 | $13.38 | $13.64 | 214,000 | — | — | — | — | — |
| 2006-06-27 | $14.05 | $14.09 | $13.52 | $13.60 | 382,200 | — | — | — | — | — |
| 2006-06-26 | $13.98 | $14.10 | $13.90 | $14.07 | 335,900 | — | — | — | — | — |
| 2006-06-23 | $14.00 | $14.09 | $13.76 | $13.98 | 260,400 | — | — | — | — | — |
| 2006-06-22 | $14.12 | $14.18 | $13.84 | $14.02 | 335,700 | — | — | — | — | — |
| 2006-06-21 | $14.07 | $14.46 | $14.06 | $14.22 | 345,900 | — | — | — | — | — |
| 2006-06-20 | $14.00 | $14.11 | $13.77 | $14.06 | 434,300 | — | — | — | — | — |
| 2006-06-19 | $14.10 | $14.50 | $13.88 | $14.10 | 455,000 | — | — | — | — | — |
| 2006-06-16 | $14.58 | $14.61 | $14.11 | $14.15 | 1,248,300 | — | — | — | — | — |
| 2006-06-15 | $14.20 | $14.61 | $14.08 | $14.55 | 539,800 | — | — | — | — | — |
| 2006-06-14 | $13.95 | $14.23 | $13.64 | $14.10 | 576,400 | — | — | — | — | — |
| 2006-06-13 | $14.12 | $14.36 | $13.97 | $13.98 | 988,400 | — | — | — | — | — |
| 2006-06-12 | $14.55 | $14.58 | $14.21 | $14.21 | 535,500 | — | — | — | — | — |
| 2006-06-09 | $14.69 | $14.89 | $14.60 | $14.62 | 339,500 | — | — | — | — | — |
| 2006-06-08 | $15.02 | $15.02 | $14.08 | $14.61 | 1,828,400 | — | — | — | — | — |
| 2006-06-07 | $15.10 | $15.33 | $14.87 | $15.18 | 344,500 | — | — | — | — | — |
| 2006-06-06 | $15.10 | $15.35 | $14.89 | $15.14 | 333,000 | — | — | — | — | — |
| 2006-06-05 | $15.46 | $15.50 | $15.05 | $15.05 | 622,300 | — | — | — | — | — |
| 2006-06-02 | $15.60 | $15.74 | $15.41 | $15.61 | 442,600 | — | — | — | — | — |
| 2006-06-01 | $15.50 | $15.81 | $15.22 | $15.81 | 637,800 | — | — | — | — | — |
| 2006-05-31 | $15.05 | $15.70 | $15.01 | $15.65 | 906,100 | — | — | — | — | — |
| 2006-05-30 | $15.46 | $15.46 | $15.09 | $15.10 | 744,000 | — | — | — | — | — |
| 2006-05-26 | $15.45 | $15.90 | $15.25 | $15.47 | 835,300 | — | — | — | — | — |
| 2006-05-25 | $15.45 | $15.50 | $15.16 | $15.35 | 506,300 | — | — | — | — | — |
| 2006-05-24 | $15.10 | $15.49 | $14.81 | $15.40 | 906,900 | — | — | — | — | — |
| 2006-05-23 | $15.25 | $15.50 | $15.15 | $15.16 | 898,700 | — | — | — | — | — |
| 2006-05-22 | $14.58 | $15.15 | $14.48 | $15.05 | 1,581,400 | — | — | — | — | — |
| 2006-05-19 | $15.00 | $15.19 | $14.35 | $14.60 | 6,040,100 | — | — | — | — | — |
| 2006-05-18 | $15.30 | $15.34 | $15.07 | $15.17 | 1,489,300 | — | — | — | — | — |
| 2006-05-17 | $14.25 | $14.57 | $14.23 | $14.50 | 520,600 | — | — | — | — | — |
| 2006-05-16 | $14.71 | $14.75 | $14.40 | $14.42 | 358,500 | — | — | — | — | — |
| 2006-05-15 | $14.44 | $14.87 | $14.20 | $14.75 | 488,300 | — | — | — | — | — |
| 2006-05-12 | $15.01 | $15.01 | $14.46 | $14.49 | 474,000 | — | — | — | — | — |
| 2006-05-11 | $15.56 | $15.56 | $15.00 | $15.11 | 457,900 | — | — | — | — | — |
| 2006-05-10 | $15.25 | $15.65 | $15.16 | $15.63 | 534,600 | — | — | — | — | — |
| 2006-05-09 | $15.20 | $15.40 | $15.07 | $15.32 | 665,800 | — | — | — | — | — |
| 2006-05-08 | $15.66 | $15.80 | $15.37 | $15.72 | 454,000 | — | — | — | — | — |
| 2006-05-05 | $16.07 | $16.13 | $15.93 | $15.96 | 625,500 | — | — | — | — | — |
| 2006-05-04 | $15.50 | $16.16 | $15.50 | $16.13 | 1,285,700 | — | — | — | — | — |
| 2006-05-03 | $16.48 | $16.63 | $16.32 | $16.40 | 929,400 | — | — | — | — | — |
| 2006-05-02 | $15.50 | $16.49 | $15.30 | $16.34 | 1,742,300 | — | — | — | — | — |
| 2006-05-01 | $14.12 | $14.65 | $14.07 | $14.52 | 743,800 | — | — | — | — | — |
| 2006-04-28 | $13.81 | $14.02 | $13.75 | $14.02 | 387,600 | — | — | — | — | — |
| 2006-04-27 | $13.60 | $14.00 | $13.54 | $13.89 | 337,700 | — | — | — | — | — |
| 2006-04-26 | $13.44 | $13.89 | $13.37 | $13.71 | 892,800 | — | — | — | — | — |
| 2006-04-25 | $13.38 | $13.38 | $13.13 | $13.36 | 500,500 | — | — | — | — | — |
| 2006-04-24 | $13.31 | $13.41 | $13.16 | $13.41 | 267,900 | — | — | — | — | — |
| 2006-04-21 | $13.61 | $13.68 | $13.23 | $13.37 | 378,700 | — | — | — | — | — |
| 2006-04-20 | $13.50 | $13.55 | $13.18 | $13.36 | 200,700 | — | — | — | — | — |
| 2006-04-19 | $13.37 | $13.57 | $13.14 | $13.33 | 310,600 | — | — | — | — | — |
| 2006-04-18 | $13.12 | $13.39 | $13.12 | $13.35 | 290,300 | — | — | — | — | — |
| 2006-04-17 | $13.09 | $13.18 | $12.95 | $13.08 | 191,600 | — | — | — | — | — |
| 2006-04-13 | $13.05 | $13.18 | $13.02 | $13.07 | 635,000 | — | — | — | — | — |
| 2006-04-12 | $12.65 | $13.30 | $12.65 | $13.09 | 302,000 | — | — | — | — | — |
| 2006-04-11 | $13.29 | $13.30 | $13.08 | $13.15 | 281,800 | — | — | — | — | — |
| 2006-04-10 | $13.21 | $13.29 | $13.15 | $13.29 | 386,200 | — | — | — | — | — |
| 2006-04-07 | $13.51 | $13.56 | $13.12 | $13.18 | 479,000 | — | — | — | — | — |
| 2006-04-06 | $13.50 | $13.51 | $13.28 | $13.46 | 283,900 | — | — | — | — | — |
| 2006-04-05 | $13.65 | $13.67 | $13.40 | $13.53 | 224,500 | — | — | — | — | — |
| 2006-04-04 | $13.75 | $13.75 | $13.46 | $13.60 | 318,000 | — | — | — | — | — |
| 2006-04-03 | $14.00 | $14.01 | $13.74 | $13.75 | 298,400 | — | — | — | — | — |
| 2006-03-31 | $13.95 | $13.96 | $13.86 | $13.95 | 525,200 | — | — | — | — | — |
| 2006-03-30 | $13.96 | $14.00 | $13.85 | $13.95 | 383,600 | — | — | — | — | — |
| 2006-03-29 | $13.70 | $13.97 | $13.68 | $13.95 | 376,400 | — | — | — | — | — |
| 2006-03-28 | $13.73 | $13.92 | $13.65 | $13.70 | 294,200 | — | — | — | — | — |
| 2006-03-27 | $13.80 | $13.82 | $13.61 | $13.70 | 372,800 | — | — | — | — | — |
| 2006-03-24 | $13.88 | $14.00 | $13.78 | $13.80 | 452,100 | — | — | — | — | — |
| 2006-03-23 | $13.80 | $13.90 | $13.75 | $13.87 | 298,000 | — | — | — | — | — |
| 2006-03-22 | $13.90 | $14.02 | $13.82 | $13.86 | 694,200 | — | — | — | — | — |
| 2006-03-21 | $14.00 | $14.11 | $13.90 | $13.97 | 313,300 | — | — | — | — | — |
| 2006-03-20 | $14.00 | $14.13 | $13.95 | $14.05 | 223,300 | — | — | — | — | — |
| 2006-03-17 | $14.15 | $14.17 | $13.95 | $14.05 | 829,400 | — | — | — | — | — |
| 2006-03-16 | $14.40 | $14.46 | $14.10 | $14.22 | 413,000 | — | — | — | — | — |
| 2006-03-15 | $14.06 | $14.45 | $14.01 | $14.44 | 657,600 | — | — | — | — | — |
| 2006-03-14 | $14.00 | $14.14 | $13.95 | $14.05 | 316,300 | — | — | — | — | — |
| 2006-03-13 | $14.00 | $14.05 | $13.94 | $14.00 | 363,800 | — | — | — | — | — |
| 2006-03-10 | $14.18 | $14.18 | $13.97 | $14.11 | 505,300 | — | — | — | — | — |
| 2006-03-09 | $13.90 | $14.25 | $13.90 | $14.20 | 705,300 | — | — | — | — | — |
| 2006-03-08 | $13.88 | $14.04 | $13.80 | $13.98 | 355,000 | — | — | — | — | — |
| 2006-03-07 | $14.00 | $14.01 | $13.83 | $13.98 | 363,000 | — | — | — | — | — |
| 2006-03-06 | $13.05 | $14.05 | $13.05 | $14.00 | 739,800 | — | — | — | — | — |
| 2006-03-03 | $14.02 | $14.10 | $13.94 | $14.00 | 639,000 | — | — | — | — | — |
| 2006-03-02 | $14.22 | $14.23 | $14.00 | $14.05 | 513,900 | — | — | — | — | — |
| 2006-03-01 | $14.18 | $14.41 | $14.16 | $14.30 | 432,200 | — | — | — | — | — |
| 2006-02-28 | $14.30 | $14.34 | $14.04 | $14.08 | 364,700 | — | — | — | — | — |
| 2006-02-27 | $14.27 | $14.50 | $14.27 | $14.48 | 270,400 | — | — | — | — | — |
| 2006-02-24 | $14.24 | $14.45 | $14.16 | $14.30 | 475,200 | — | — | — | — | — |
| 2006-02-23 | $14.41 | $14.48 | $14.29 | $14.36 | 554,900 | — | — | — | — | — |
| 2006-02-22 | $14.26 | $14.50 | $14.24 | $14.47 | 864,800 | — | — | — | — | — |
| 2006-02-21 | $14.10 | $14.42 | $14.10 | $14.22 | 649,400 | — | — | — | — | — |
| 2006-02-17 | $13.51 | $14.21 | $13.51 | $14.21 | 816,000 | — | — | — | — | — |
| 2006-02-16 | $13.89 | $13.96 | $13.71 | $13.89 | 800,700 | — | — | — | — | — |
| 2006-02-15 | $13.58 | $13.80 | $13.58 | $13.79 | 407,500 | — | — | — | — | — |
| 2006-02-14 | $13.50 | $13.82 | $13.50 | $13.58 | 620,500 | — | — | — | — | — |
| 2006-02-13 | $13.21 | $13.34 | $13.13 | $13.30 | 682,400 | — | — | — | — | — |
| 2006-02-10 | $13.41 | $13.49 | $13.16 | $13.21 | 459,100 | — | — | — | — | — |
| 2006-02-09 | $13.53 | $13.57 | $13.35 | $13.51 | 625,400 | — | — | — | — | — |
| 2006-02-08 | $13.70 | $13.75 | $13.40 | $13.56 | 688,200 | — | — | — | — | — |
| 2006-02-07 | $13.15 | $13.80 | $13.15 | $13.68 | 691,000 | — | — | — | — | — |
| 2006-02-06 | $14.34 | $14.34 | $13.85 | $14.00 | 323,500 | — | — | — | — | — |
| 2006-02-03 | $14.36 | $14.62 | $14.30 | $14.42 | 386,600 | — | — | — | — | — |
| 2006-02-02 | $14.37 | $14.47 | $14.10 | $14.40 | 389,700 | — | — | — | — | — |
| 2006-02-01 | $13.68 | $14.47 | $13.65 | $14.35 | 605,800 | — | — | — | — | — |
| 2006-01-31 | $13.86 | $13.97 | $13.76 | $13.76 | 343,100 | — | — | — | — | — |
| 2006-01-30 | $14.07 | $14.14 | $13.80 | $13.94 | 361,800 | — | — | — | — | — |
| 2006-01-27 | $13.86 | $14.03 | $13.82 | $14.00 | 242,300 | — | — | — | — | — |
| 2006-01-26 | $13.48 | $13.82 | $13.46 | $13.81 | 172,600 | — | — | — | — | — |
| 2006-01-25 | $13.73 | $13.75 | $13.21 | $13.38 | 331,300 | — | — | — | — | — |
| 2006-01-24 | $13.48 | $13.67 | $13.35 | $13.63 | 221,500 | — | — | — | — | — |
| 2006-01-23 | $13.47 | $13.50 | $13.31 | $13.43 | 189,500 | — | — | — | — | — |
| 2006-01-20 | $13.99 | $13.99 | $13.34 | $13.44 | 381,600 | — | — | — | — | — |
| 2006-01-19 | $13.47 | $14.00 | $13.32 | $13.97 | 454,500 | — | — | — | — | — |
| 2006-01-18 | $13.22 | $13.46 | $13.15 | $13.39 | 141,200 | — | — | — | — | — |
| 2006-01-17 | $13.44 | $13.44 | $13.21 | $13.33 | 176,700 | — | — | — | — | — |
| 2006-01-13 | $13.46 | $13.58 | $13.46 | $13.54 | 243,900 | — | — | — | — | — |
| 2006-01-12 | $13.66 | $13.83 | $13.46 | $13.48 | 328,400 | — | — | — | — | — |
| 2006-01-11 | $13.80 | $14.05 | $13.62 | $13.71 | 333,400 | — | — | — | — | — |
| 2006-01-10 | $13.90 | $14.03 | $13.87 | $13.90 | 295,700 | — | — | — | — | — |
| 2006-01-09 | $13.67 | $14.08 | $13.67 | $14.00 | 447,700 | — | — | — | — | — |
| 2006-01-06 | $13.60 | $13.62 | $13.40 | $13.58 | 225,300 | — | — | — | — | — |
| 2006-01-05 | $13.47 | $13.63 | $13.47 | $13.50 | 229,700 | — | — | — | — | — |
| 2006-01-04 | $13.06 | $13.61 | $13.02 | $13.55 | 490,700 | — | — | — | — | — |
| 2006-01-03 | $12.97 | $13.05 | $12.66 | $13.01 | 1,412,200 | — | — | — | — | — |
| 2005-12-30 | $12.95 | $12.98 | $12.81 | $12.90 | 417,300 | — | — | — | — | — |
| 2005-12-29 | $13.06 | $13.21 | $12.95 | $12.97 | 789,500 | — | — | — | — | — |
| 2005-12-28 | $12.95 | $13.16 | $12.88 | $13.06 | 453,100 | — | — | — | — | — |
| 2005-12-27 | $13.35 | $13.41 | $12.93 | $12.99 | 627,300 | — | — | — | — | — |
| 2005-12-23 | $13.55 | $13.60 | $13.35 | $13.40 | 362,200 | — | — | — | — | — |
| 2005-12-22 | $13.80 | $13.92 | $13.54 | $13.57 | 227,700 | — | — | — | — | — |
| 2005-12-21 | $13.50 | $13.85 | $13.50 | $13.85 | 245,800 | — | — | — | — | — |
| 2005-12-20 | $13.70 | $13.76 | $13.33 | $13.50 | 619,800 | — | — | — | — | — |
| 2005-12-19 | $14.09 | $14.09 | $13.74 | $13.80 | 489,500 | — | — | — | — | — |
| 2005-12-16 | $14.04 | $14.16 | $14.04 | $14.09 | 828,700 | — | — | — | — | — |
| 2005-12-15 | $13.93 | $14.05 | $13.90 | $14.03 | 634,300 | — | — | — | — | — |
| 2005-12-14 | $13.80 | $13.98 | $13.77 | $13.96 | 381,100 | — | — | — | — | — |
| 2005-12-13 | $13.40 | $13.92 | $13.37 | $13.91 | 529,400 | — | — | — | — | — |
| 2005-12-12 | $13.60 | $13.62 | $13.32 | $13.45 | 211,300 | — | — | — | — | — |
| 2005-12-09 | $13.52 | $13.65 | $13.47 | $13.55 | 154,600 | — | — | — | — | — |
| 2005-12-08 | $13.59 | $13.68 | $13.45 | $13.52 | 208,400 | — | — | — | — | — |
| 2005-12-07 | $13.46 | $13.80 | $13.43 | $13.58 | 311,900 | — | — | — | — | — |
| 2005-12-06 | $13.36 | $13.58 | $13.35 | $13.46 | 404,000 | — | — | — | — | — |
| 2005-12-05 | $13.47 | $13.50 | $13.27 | $13.34 | 257,600 | — | — | — | — | — |
| 2005-12-02 | $13.45 | $13.56 | $12.43 | $13.56 | 279,500 | — | — | — | — | — |
| 2005-12-01 | $13.48 | $13.74 | $13.48 | $13.55 | 344,800 | — | — | — | — | — |
| 2005-11-30 | $13.42 | $13.50 | $13.29 | $13.48 | 278,300 | — | — | — | — | — |
| 2005-11-29 | $13.40 | $13.54 | $13.35 | $13.38 | 251,800 | — | — | — | — | — |
| 2005-11-28 | $13.75 | $13.75 | $13.41 | $13.43 | 283,500 | — | — | — | — | — |
| 2005-11-25 | $13.73 | $13.79 | $13.63 | $13.77 | 111,100 | — | — | — | — | — |
| 2005-11-23 | $13.75 | $13.85 | $13.72 | $13.81 | 331,500 | — | — | — | — | — |
| 2005-11-22 | $13.71 | $13.84 | $13.68 | $13.78 | 723,200 | — | — | — | — | — |
| 2005-11-21 | $13.17 | $13.79 | $13.14 | $13.79 | 1,398,700 | — | — | — | — | — |
| 2005-11-18 | $13.10 | $13.33 | $13.05 | $13.24 | 1,084,600 | — | — | — | — | — |
| 2005-11-17 | $12.75 | $13.08 | $12.68 | $13.08 | 411,100 | — | — | — | — | — |
| 2005-11-16 | $12.77 | $12.83 | $12.65 | $12.74 | 273,500 | — | — | — | — | — |
| 2005-11-15 | $12.88 | $12.91 | $12.76 | $12.79 | 513,400 | — | — | — | — | — |
| 2005-11-14 | $13.02 | $13.02 | $12.81 | $12.95 | 415,500 | — | — | — | — | — |
| 2005-11-11 | $13.08 | $13.16 | $12.90 | $13.02 | 433,700 | — | — | — | — | — |
| 2005-11-10 | $12.86 | $13.21 | $12.65 | $13.18 | 429,000 | — | — | — | — | — |
| 2005-11-09 | $12.50 | $12.96 | $12.50 | $12.86 | 395,000 | — | — | — | — | — |
| 2005-11-08 | $12.42 | $12.60 | $12.39 | $12.55 | 362,400 | — | — | — | — | — |
| 2005-11-07 | $12.40 | $12.56 | $12.20 | $12.52 | 359,500 | — | — | — | — | — |
| 2005-11-04 | $12.37 | $12.50 | $12.29 | $12.50 | 274,800 | — | — | — | — | — |
| 2005-11-03 | $12.20 | $12.41 | $12.17 | $12.37 | 387,200 | — | — | — | — | — |
| 2005-11-02 | $11.96 | $12.20 | $11.94 | $12.17 | 466,700 | — | — | — | — | — |
| 2005-11-01 | $11.94 | $11.95 | $11.70 | $11.91 | 473,600 | — | — | — | — | — |
| 2005-10-31 | $11.75 | $12.04 | $11.72 | $12.04 | 537,200 | — | — | — | — | — |
| 2005-10-28 | $11.98 | $12.11 | $11.68 | $12.11 | 297,800 | — | — | — | — | — |
| 2005-10-27 | $11.85 | $11.99 | $11.60 | $11.88 | 301,200 | — | — | — | — | — |
| 2005-10-26 | $11.83 | $12.00 | $11.65 | $11.80 | 345,000 | — | — | — | — | — |
| 2005-10-25 | $11.98 | $11.98 | $11.73 | $11.92 | 651,400 | — | — | — | — | — |
| 2005-10-24 | $11.85 | $12.05 | $11.85 | $12.02 | 316,100 | — | — | — | — | — |
| 2005-10-21 | $11.34 | $11.82 | $11.30 | $11.81 | 334,100 | — | — | — | — | — |
| 2005-10-20 | $11.47 | $11.58 | $11.26 | $11.34 | 188,700 | — | — | — | — | — |
| 2005-10-19 | $11.34 | $11.55 | $11.12 | $11.55 | 268,400 | — | — | — | — | — |
| 2005-10-18 | $11.45 | $11.53 | $11.29 | $11.40 | 337,800 | — | — | — | — | — |
| 2005-10-17 | $11.25 | $11.45 | $11.20 | $11.45 | 264,000 | — | — | — | — | — |
| 2005-10-14 | $11.26 | $11.28 | $11.03 | $11.28 | 234,800 | — | — | — | — | — |
| 2005-10-13 | $11.30 | $11.34 | $11.06 | $11.26 | 341,700 | — | — | — | — | — |
| 2005-10-12 | $11.30 | $11.41 | $11.20 | $11.30 | 316,700 | — | — | — | — | — |
| 2005-10-11 | $11.39 | $11.52 | $11.21 | $11.34 | 429,300 | — | — | — | — | — |
| 2005-10-10 | $11.33 | $11.46 | $11.19 | $11.40 | 237,500 | — | — | — | — | — |
| 2005-10-07 | $11.50 | $11.65 | $11.02 | $11.29 | 277,300 | — | — | — | — | — |
| 2005-10-06 | $11.38 | $11.51 | $11.30 | $11.46 | 359,700 | — | — | — | — | — |
| 2005-10-05 | $11.55 | $11.56 | $11.18 | $11.30 | 264,200 | — | — | — | — | — |
| 2005-10-04 | $11.90 | $11.97 | $11.57 | $11.60 | 259,500 | — | — | — | — | — |
| 2005-10-03 | $11.68 | $11.96 | $11.68 | $11.89 | 430,800 | — | — | — | — | — |
| 2005-09-30 | $11.45 | $11.83 | $11.40 | $11.69 | 743,600 | — | — | — | — | — |
| 2005-09-29 | $11.20 | $11.48 | $11.09 | $11.48 | 683,400 | — | — | — | — | — |
| 2005-09-28 | $11.13 | $11.25 | $11.10 | $11.25 | 642,700 | — | — | — | — | — |
| 2005-09-27 | $10.87 | $11.19 | $10.70 | $11.10 | 535,400 | — | — | — | — | — |
| 2005-09-26 | $11.00 | $11.10 | $10.57 | $10.88 | 631,500 | — | — | — | — | — |
| 2005-09-23 | $10.94 | $11.01 | $10.80 | $10.95 | 256,500 | — | — | — | — | — |
| 2005-09-22 | $10.87 | $11.04 | $10.81 | $10.95 | 402,900 | — | — | — | — | — |
| 2005-09-21 | $10.95 | $11.00 | $10.85 | $10.92 | 419,200 | — | — | — | — | — |
| 2005-09-20 | $11.20 | $11.20 | $10.87 | $11.00 | 465,500 | — | — | — | — | — |
| 2005-09-19 | $11.06 | $11.07 | $10.82 | $11.04 | 464,100 | — | — | — | — | — |
| 2005-09-16 | $11.07 | $11.16 | $10.98 | $11.08 | 2,147,500 | — | — | — | — | — |
| 2005-09-15 | $11.05 | $11.11 | $10.90 | $11.02 | 295,300 | — | — | — | — | — |
| 2005-09-14 | $11.10 | $11.20 | $10.96 | $11.02 | 352,400 | — | — | — | — | — |
| 2005-09-13 | $11.11 | $11.17 | $11.05 | $11.10 | 305,700 | — | — | — | — | — |
| 2005-09-12 | $11.00 | $11.22 | $10.96 | $11.16 | 369,600 | — | — | — | — | — |
| 2005-09-09 | $11.04 | $11.09 | $10.96 | $11.00 | 392,100 | — | — | — | — | — |
| 2005-09-08 | $11.05 | $11.19 | $11.00 | $11.04 | 254,700 | — | — | — | — | — |
| 2005-09-07 | $11.15 | $11.20 | $10.98 | $11.10 | 382,800 | — | — | — | — | — |
| 2005-09-06 | $11.32 | $11.33 | $11.12 | $11.22 | 443,600 | — | — | — | — | — |
| 2005-09-02 | $11.33 | $11.40 | $11.15 | $11.30 | 389,400 | — | — | — | — | — |
| 2005-09-01 | $11.20 | $11.36 | $11.20 | $11.32 | 510,500 | — | — | — | — | — |
| 2005-08-31 | $10.95 | $11.25 | $10.92 | $11.24 | 539,100 | — | — | — | — | — |
| 2005-08-30 | $10.92 | $10.96 | $10.70 | $10.95 | 408,800 | — | — | — | — | — |
| 2005-08-29 | $10.58 | $11.02 | $10.52 | $10.96 | 508,200 | — | — | — | — | — |
| 2005-08-26 | $11.13 | $11.13 | $10.52 | $10.63 | 497,500 | — | — | — | — | — |
| 2005-08-25 | $11.21 | $11.22 | $11.05 | $11.15 | 382,700 | — | — | — | — | — |
| 2005-08-24 | $11.10 | $11.24 | $10.98 | $11.11 | 372,500 | — | — | — | — | — |
| 2005-08-23 | $11.15 | $11.24 | $11.05 | $11.08 | 242,800 | — | — | — | — | — |
| 2005-08-22 | $11.30 | $11.31 | $11.04 | $11.18 | 431,000 | — | — | — | — | — |
| 2005-08-19 | $11.01 | $11.35 | $10.97 | $11.30 | 643,600 | — | — | — | — | — |
| 2005-08-18 | $10.94 | $11.08 | $10.80 | $11.01 | 448,500 | — | — | — | — | — |
| 2005-08-17 | $10.81 | $11.00 | $10.80 | $10.98 | 527,400 | — | — | — | — | — |
| 2005-08-16 | $10.65 | $10.90 | $10.58 | $10.76 | 337,400 | — | — | — | — | — |
| 2005-08-15 | $10.55 | $10.81 | $10.36 | $10.76 | 291,100 | — | — | — | — | — |
| 2005-08-12 | $10.65 | $10.68 | $10.50 | $10.55 | 385,300 | — | — | — | — | — |
| 2005-08-11 | $10.50 | $10.70 | $10.38 | $10.63 | 294,500 | — | — | — | — | — |
| 2005-08-10 | $10.69 | $10.69 | $10.30 | $10.50 | 257,700 | — | — | — | — | — |
| 2005-08-09 | $10.70 | $10.72 | $10.55 | $10.64 | 372,900 | — | — | — | — | — |
| 2005-08-08 | $10.47 | $10.63 | $10.36 | $10.62 | 298,900 | — | — | — | — | — |
| 2005-08-05 | $10.55 | $10.55 | $10.22 | $10.41 | 336,200 | — | — | — | — | — |
| 2005-08-04 | $10.55 | $10.69 | $10.51 | $10.58 | 186,000 | — | — | — | — | — |
| 2005-08-03 | $10.60 | $10.68 | $10.52 | $10.60 | 192,000 | — | — | — | — | — |
| 2005-08-02 | $10.39 | $10.68 | $10.31 | $10.64 | 371,600 | — | — | — | — | — |
| 2005-08-01 | $10.33 | $10.42 | $10.15 | $10.39 | 609,200 | — | — | — | — | — |
| 2005-07-29 | $10.60 | $10.69 | $10.24 | $10.37 | 403,600 | — | — | — | — | — |
| 2005-07-28 | $10.85 | $10.90 | $10.32 | $10.55 | 498,000 | — | — | — | — | — |
| 2005-07-27 | $10.97 | $11.00 | $10.75 | $10.92 | 141,700 | — | — | — | — | — |
| 2005-07-26 | $10.92 | $11.05 | $10.86 | $10.91 | 106,100 | — | — | — | — | — |
| 2005-07-25 | $11.11 | $11.13 | $10.84 | $10.84 | 139,700 | — | — | — | — | — |
| 2005-07-22 | $10.91 | $11.12 | $10.86 | $11.12 | 198,100 | — | — | — | — | — |
| 2005-07-21 | $11.09 | $11.09 | $10.74 | $10.88 | 176,400 | — | — | — | — | — |
| 2005-07-20 | $11.00 | $11.14 | $10.88 | $11.06 | 156,500 | — | — | — | — | — |
| 2005-07-19 | $11.00 | $11.09 | $10.90 | $11.08 | 111,500 | — | — | — | — | — |
| 2005-07-18 | $10.95 | $10.98 | $10.83 | $10.90 | 123,700 | — | — | — | — | — |
| 2005-07-15 | $10.92 | $11.03 | $10.89 | $11.00 | 162,800 | — | — | — | — | — |
| 2005-07-14 | $11.20 | $11.28 | $10.94 | $11.02 | 271,900 | — | — | — | — | — |
| 2005-07-13 | $11.03 | $11.15 | $11.02 | $11.11 | 359,600 | — | — | — | — | — |
| 2005-07-12 | $10.72 | $11.10 | $10.65 | $11.03 | 261,600 | — | — | — | — | — |
| 2005-07-11 | $10.61 | $10.77 | $10.52 | $10.75 | 418,700 | — | — | — | — | — |
| 2005-07-08 | $10.45 | $10.66 | $10.26 | $10.61 | 219,500 | — | — | — | — | — |
| 2005-07-07 | $10.30 | $10.50 | $10.11 | $10.42 | 282,900 | — | — | — | — | — |
| 2005-07-06 | $10.64 | $10.64 | $10.35 | $10.40 | 222,100 | — | — | — | — | — |
| 2005-07-05 | $10.58 | $10.68 | $10.50 | $10.66 | 193,300 | — | — | — | — | — |
| 2005-07-01 | $10.70 | $10.74 | $10.46 | $10.60 | 233,100 | — | — | — | — | — |
| 2005-06-30 | $10.80 | $11.09 | $10.62 | $10.62 | 390,000 | — | — | — | — | — |
| 2005-06-29 | $10.60 | $10.78 | $10.59 | $10.74 | 170,800 | — | — | — | — | — |
| 2005-06-28 | $10.61 | $10.71 | $10.54 | $10.65 | 211,800 | — | — | — | — | — |
| 2005-06-27 | $10.70 | $10.70 | $10.41 | $10.51 | 190,700 | — | — | — | — | — |
| 2005-06-24 | $10.65 | $10.72 | $10.50 | $10.65 | 588,300 | — | — | — | — | — |
| 2005-06-23 | $11.00 | $11.02 | $10.69 | $10.70 | 415,100 | — | — | — | — | — |
| 2005-06-22 | $11.09 | $11.11 | $10.80 | $11.02 | 231,200 | — | — | — | — | — |
| 2005-06-21 | $11.19 | $11.19 | $11.00 | $11.08 | 421,500 | — | — | — | — | — |
| 2005-06-20 | $11.00 | $11.29 | $11.00 | $11.18 | 454,400 | — | — | — | — | — |
| 2005-06-17 | $11.22 | $11.24 | $10.90 | $11.14 | 984,900 | — | — | — | — | — |
| 2005-06-16 | $10.58 | $11.20 | $10.58 | $11.19 | 551,900 | — | — | — | — | — |
| 2005-06-15 | $10.29 | $10.59 | $10.16 | $10.59 | 454,600 | — | — | — | — | — |
| 2005-06-14 | $10.09 | $10.28 | $10.06 | $10.28 | 180,400 | — | — | — | — | — |
| 2005-06-13 | $10.01 | $10.22 | $10.01 | $10.12 | 333,800 | — | — | — | — | — |
| 2005-06-10 | $10.20 | $10.45 | $10.15 | $10.20 | 469,800 | — | — | — | — | — |
| 2005-06-09 | $10.14 | $10.20 | $10.05 | $10.16 | 391,900 | — | — | — | — | — |
| 2005-06-08 | $10.05 | $10.19 | $10.04 | $10.12 | 190,000 | — | — | — | — | — |
| 2005-06-07 | $10.10 | $10.20 | $10.00 | $10.00 | 305,100 | — | — | — | — | — |
| 2005-06-06 | $9.80 | $10.19 | $9.76 | $10.14 | 320,800 | — | — | — | — | — |
| 2005-06-03 | $10.08 | $10.08 | $9.77 | $9.78 | 217,100 | — | — | — | — | — |
| 2005-06-02 | $10.10 | $10.15 | $10.02 | $10.06 | 307,700 | — | — | — | — | — |
| 2005-06-01 | $9.89 | $10.18 | $9.89 | $10.10 | 260,800 | — | — | — | — | — |
| 2005-05-31 | $9.90 | $10.00 | $9.90 | $9.92 | 184,800 | — | — | — | — | — |
| 2005-05-27 | $9.81 | $10.06 | $9.80 | $9.91 | 246,300 | — | — | — | — | — |
| 2005-05-26 | $9.75 | $9.91 | $9.66 | $9.91 | 280,100 | — | — | — | — | — |
| 2005-05-25 | $9.75 | $9.82 | $9.51 | $9.70 | 303,900 | — | — | — | — | — |
| 2005-05-24 | $9.72 | $9.95 | $9.72 | $9.79 | 164,800 | — | — | — | — | — |
| 2005-05-23 | $9.56 | $9.73 | $9.56 | $9.72 | 158,600 | — | — | — | — | — |
| 2005-05-20 | $9.70 | $9.73 | $9.50 | $9.54 | 347,800 | — | — | — | — | — |
| 2005-05-19 | $9.54 | $9.70 | $9.51 | $9.70 | 222,600 | — | — | — | — | — |
| 2005-05-18 | $9.39 | $9.70 | $9.37 | $9.64 | 273,700 | — | — | — | — | — |
| 2005-05-17 | $9.36 | $9.45 | $9.30 | $9.39 | 191,600 | — | — | — | — | — |
| 2005-05-16 | $9.26 | $9.43 | $9.26 | $9.37 | 151,800 | — | — | — | — | — |
| 2005-05-13 | $9.32 | $9.40 | $9.15 | $9.33 | 256,800 | — | — | — | — | — |
| 2005-05-12 | $9.38 | $9.44 | $9.25 | $9.32 | 157,600 | — | — | — | — | — |
| 2005-05-11 | $9.37 | $9.40 | $9.18 | $9.38 | 132,000 | — | — | — | — | — |
| 2005-05-10 | $9.24 | $9.40 | $9.12 | $9.31 | 250,700 | — | — | — | — | — |
| 2005-05-09 | $9.17 | $9.31 | $9.13 | $9.29 | 282,300 | — | — | — | — | — |
| 2005-05-06 | $9.11 | $9.20 | $9.02 | $9.20 | 367,500 | — | — | — | — | — |
| 2005-05-05 | $8.75 | $9.10 | $8.75 | $9.01 | 639,200 | — | — | — | — | — |
| 2005-05-04 | $8.78 | $8.86 | $8.71 | $8.77 | 250,100 | — | — | — | — | — |
| 2005-05-03 | $8.98 | $9.22 | $8.53 | $8.60 | 669,100 | — | — | — | — | — |
| 2005-05-02 | $8.53 | $8.58 | $8.29 | $8.42 | 207,700 | — | — | — | — | — |
| 2005-04-29 | $8.37 | $8.51 | $8.27 | $8.44 | 376,600 | — | — | — | — | — |
| 2005-04-28 | $8.45 | $8.53 | $8.30 | $8.31 | 332,600 | — | — | — | — | — |
| 2005-04-27 | $8.52 | $8.67 | $8.44 | $8.51 | 339,100 | — | — | — | — | — |
| 2005-04-26 | $8.48 | $8.58 | $8.32 | $8.52 | 384,900 | — | — | — | — | — |
| 2005-04-25 | $8.20 | $8.48 | $8.20 | $8.48 | 150,700 | — | — | — | — | — |
| 2005-04-22 | $8.40 | $8.43 | $8.06 | $8.16 | 362,300 | — | — | — | — | — |
| 2005-04-21 | $8.39 | $8.60 | $8.39 | $8.50 | 542,000 | — | — | — | — | — |
| 2005-04-20 | $8.58 | $8.60 | $8.31 | $8.32 | 557,800 | — | — | — | — | — |
| 2005-04-19 | $8.78 | $8.81 | $8.49 | $8.55 | 342,300 | — | — | — | — | — |
| 2005-04-18 | $8.81 | $8.90 | $8.62 | $8.68 | 186,500 | — | — | — | — | — |
| 2005-04-15 | $8.95 | $9.07 | $8.84 | $8.90 | 308,500 | — | — | — | — | — |
| 2005-04-14 | $9.12 | $9.31 | $8.93 | $8.93 | 176,600 | — | — | — | — | — |
| 2005-04-13 | $9.29 | $9.37 | $9.09 | $9.11 | 108,100 | — | — | — | — | — |
| 2005-04-12 | $9.21 | $9.39 | $9.07 | $9.29 | 196,800 | — | — | — | — | — |
| 2005-04-11 | $9.41 | $9.45 | $9.19 | $9.21 | 209,100 | — | — | — | — | — |
| 2005-04-08 | $9.52 | $9.53 | $9.30 | $9.41 | 197,500 | — | — | — | — | — |
| 2005-04-07 | $9.53 | $9.58 | $9.43 | $9.53 | 123,200 | — | — | — | — | — |
| 2005-04-06 | $9.61 | $9.67 | $9.40 | $9.56 | 290,000 | — | — | — | — | — |
| 2005-04-05 | $9.67 | $9.72 | $9.60 | $9.71 | 247,500 | — | — | — | — | — |
| 2005-04-04 | $9.51 | $9.67 | $9.51 | $9.66 | 163,800 | — | — | — | — | — |
| 2005-04-01 | $9.60 | $9.64 | $9.40 | $9.55 | 265,600 | — | — | — | — | — |
| 2005-03-31 | $9.55 | $9.58 | $9.30 | $9.57 | 395,400 | — | — | — | — | — |
| 2005-03-30 | $9.42 | $9.65 | $9.41 | $9.65 | 199,100 | — | — | — | — | — |
| 2005-03-29 | $9.39 | $9.60 | $9.29 | $9.35 | 200,700 | — | — | — | — | — |
| 2005-03-28 | $9.57 | $9.60 | $9.38 | $9.40 | 356,800 | — | — | — | — | — |
| 2005-03-24 | $9.53 | $9.72 | $9.48 | $9.52 | 218,800 | — | — | — | — | — |
| 2005-03-23 | $9.70 | $9.80 | $9.50 | $9.52 | 246,900 | — | — | — | — | — |
| 2005-03-22 | $9.57 | $9.80 | $9.55 | $9.70 | 368,300 | — | — | — | — | — |
| 2005-03-21 | $9.44 | $9.54 | $9.35 | $9.51 | 280,100 | — | — | — | — | — |
| 2005-03-18 | $9.60 | $9.66 | $9.42 | $9.54 | 1,174,700 | — | — | — | — | — |
| 2005-03-17 | $9.50 | $9.58 | $9.40 | $9.52 | 271,200 | — | — | — | — | — |
| 2005-03-16 | $9.50 | $9.59 | $9.45 | $9.53 | 230,400 | — | — | — | — | — |
| 2005-03-15 | $9.60 | $9.64 | $9.40 | $9.51 | 410,700 | — | — | — | — | — |
| 2005-03-14 | $9.60 | $9.65 | $9.51 | $9.56 | 302,900 | — | — | — | — | — |
| 2005-03-11 | $9.83 | $9.89 | $9.57 | $9.60 | 341,900 | — | — | — | — | — |
| 2005-03-10 | $9.73 | $9.83 | $9.67 | $9.83 | 599,300 | — | — | — | — | — |
| 2005-03-09 | $9.66 | $9.79 | $9.60 | $9.73 | 403,100 | — | — | — | — | — |
| 2005-03-08 | $9.70 | $9.85 | $9.63 | $9.74 | 863,000 | — | — | — | — | — |
| 2005-03-07 | $9.73 | $9.93 | $9.67 | $9.80 | 337,300 | — | — | — | — | — |
| 2005-03-04 | $9.86 | $9.95 | $9.79 | $9.80 | 802,500 | — | — | — | — | — |
| 2005-03-03 | $10.00 | $10.04 | $9.62 | $9.77 | 1,653,700 | — | — | — | — | — |
| 2005-03-02 | $9.82 | $10.05 | $9.75 | $10.02 | 443,900 | — | — | — | — | — |
| 2005-03-01 | $9.61 | $9.95 | $9.55 | $9.92 | 812,800 | — | — | — | — | — |
| 2005-02-28 | $9.45 | $9.69 | $9.37 | $9.63 | 322,000 | — | — | — | — | — |
| 2005-02-25 | $9.37 | $9.56 | $9.33 | $9.55 | 347,200 | — | — | — | — | — |
| 2005-02-24 | $9.55 | $9.65 | $9.32 | $9.47 | 543,900 | — | — | — | — | — |
| 2005-02-23 | $9.56 | $9.64 | $9.51 | $9.56 | 240,100 | — | — | — | — | — |
| 2005-02-22 | $9.75 | $9.79 | $9.55 | $9.55 | 310,600 | — | — | — | — | — |
| 2005-02-18 | $9.78 | $9.87 | $9.66 | $9.80 | 642,200 | — | — | — | — | — |
| 2005-02-17 | $9.85 | $9.85 | $9.53 | $9.77 | 631,400 | — | — | — | — | — |
| 2005-02-16 | $9.31 | $9.87 | $9.24 | $9.87 | 701,000 | — | — | — | — | — |
| 2005-02-15 | $9.50 | $9.50 | $9.05 | $9.31 | 363,800 | — | — | — | — | — |
| 2005-02-14 | $9.45 | $9.50 | $9.31 | $9.44 | 348,700 | — | — | — | — | — |
| 2005-02-11 | $9.27 | $9.51 | $9.26 | $9.51 | 449,700 | — | — | — | — | — |
| 2005-02-10 | $9.26 | $9.43 | $9.16 | $9.32 | 406,200 | — | — | — | — | — |
| 2005-02-09 | $9.25 | $9.33 | $9.12 | $9.20 | 575,700 | — | — | — | — | — |
| 2005-02-08 | $9.37 | $10.00 | $9.15 | $9.16 | 1,444,400 | — | — | — | — | — |
| 2005-02-07 | $9.48 | $9.50 | $9.23 | $9.29 | 1,730,100 | — | — | — | — | — |
| 2005-02-04 | $9.51 | $9.59 | $9.41 | $9.48 | 550,300 | — | — | — | — | — |
| 2005-02-03 | $10.26 | $11.00 | $9.26 | $9.41 | 2,363,600 | — | — | — | — | — |
| 2005-02-02 | $11.40 | $11.46 | $11.24 | $11.46 | 250,000 | — | — | — | — | — |
| 2005-02-01 | $11.22 | $11.44 | $11.10 | $11.44 | 197,300 | — | — | — | — | — |
| 2005-01-31 | $11.21 | $11.42 | $11.12 | $11.30 | 165,900 | — | — | — | — | — |
| 2005-01-28 | $11.07 | $11.16 | $10.99 | $11.12 | 168,100 | — | — | — | — | — |
| 2005-01-27 | $11.20 | $11.27 | $11.06 | $11.15 | 121,900 | — | — | — | — | — |
| 2005-01-26 | $11.20 | $11.20 | $11.05 | $11.20 | 134,500 | — | — | — | — | — |
| 2005-01-25 | $11.09 | $11.25 | $11.00 | $11.10 | 176,300 | — | — | — | — | — |
| 2005-01-24 | $11.08 | $11.20 | $11.01 | $11.10 | 144,700 | — | — | — | — | — |
| 2005-01-21 | $11.15 | $11.25 | $11.00 | $11.08 | 177,800 | — | — | — | — | — |
| 2005-01-20 | $11.11 | $11.26 | $10.85 | $11.15 | 291,900 | — | — | — | — | — |
| 2005-01-19 | $11.52 | $11.54 | $11.17 | $11.18 | 204,700 | — | — | — | — | — |
| 2005-01-18 | $11.30 | $11.60 | $11.28 | $11.47 | 175,700 | — | — | — | — | — |
| 2005-01-14 | $11.40 | $11.51 | $11.25 | $11.40 | 154,000 | — | — | — | — | — |
| 2005-01-13 | $11.55 | $11.68 | $11.27 | $11.32 | 279,600 | — | — | — | — | — |
| 2005-01-12 | $11.69 | $11.69 | $11.31 | $11.48 | 316,000 | — | — | — | — | — |
| 2005-01-11 | $11.87 | $11.98 | $11.54 | $11.72 | 303,700 | — | — | — | — | — |
| 2005-01-10 | $11.94 | $12.08 | $11.81 | $11.95 | 238,700 | — | — | — | — | — |
| 2005-01-07 | $12.04 | $12.17 | $11.90 | $12.00 | 227,500 | — | — | — | — | — |
| 2005-01-06 | $12.01 | $12.22 | $11.96 | $12.05 | 244,900 | — | — | — | — | — |
| 2005-01-05 | $12.15 | $12.27 | $11.94 | $12.00 | 512,000 | — | — | — | — | — |
| 2005-01-04 | $12.42 | $12.47 | $11.95 | $12.15 | 704,700 | — | — | — | — | — |
| 2005-01-03 | $12.51 | $12.68 | $12.28 | $12.35 | 638,500 | — | — | — | — | — |
| 2004-12-31 | $12.58 | $12.66 | $12.42 | $12.46 | 175,900 | — | — | — | — | — |
| 2004-12-30 | $12.70 | $12.78 | $12.50 | $12.68 | 201,000 | — | — | — | — | — |
| 2004-12-29 | $12.75 | $12.83 | $12.62 | $12.73 | 125,700 | — | — | — | — | — |
| 2004-12-28 | $12.55 | $12.85 | $12.51 | $12.85 | 193,500 | — | — | — | — | — |
| 2004-12-27 | $12.44 | $12.60 | $12.42 | $12.60 | 450,100 | — | — | — | — | — |
| 2004-12-23 | $12.33 | $12.47 | $12.27 | $12.44 | 135,100 | — | — | — | — | — |
| 2004-12-22 | $12.19 | $12.46 | $12.19 | $12.43 | 247,600 | — | — | — | — | — |
| 2004-12-21 | $12.30 | $12.40 | $12.20 | $12.29 | 432,400 | — | — | — | — | — |
| 2004-12-20 | $12.18 | $12.31 | $12.15 | $12.30 | 205,100 | — | — | — | — | — |
| 2004-12-17 | $12.08 | $12.28 | $12.00 | $12.20 | 354,000 | — | — | — | — | — |
| 2004-12-16 | $12.25 | $12.40 | $12.07 | $12.20 | 205,800 | — | — | — | — | — |
| 2004-12-15 | $12.33 | $12.43 | $12.16 | $12.43 | 410,100 | — | — | — | — | — |
| 2004-12-14 | $12.30 | $12.42 | $12.30 | $12.40 | 525,800 | — | — | — | — | — |
| 2004-12-13 | $12.15 | $12.39 | $12.10 | $12.38 | 270,200 | — | — | — | — | — |
| 2004-12-10 | $12.17 | $12.23 | $11.97 | $12.17 | 201,800 | — | — | — | — | — |
| 2004-12-09 | $12.05 | $12.25 | $11.99 | $12.21 | 208,600 | — | — | — | — | — |
| 2004-12-08 | $12.16 | $12.24 | $12.11 | $12.20 | 160,500 | — | — | — | — | — |
| 2004-12-07 | $12.10 | $12.25 | $12.01 | $12.15 | 331,700 | — | — | — | — | — |
| 2004-12-06 | $11.95 | $12.26 | $11.94 | $12.15 | 410,700 | — | — | — | — | — |
| 2004-12-03 | $12.02 | $12.10 | $11.84 | $12.04 | 251,200 | — | — | — | — | — |
| 2004-12-02 | $12.00 | $12.10 | $11.92 | $12.02 | 300,400 | — | — | — | — | — |
| 2004-12-01 | $11.80 | $12.16 | $11.80 | $12.04 | 363,500 | — | — | — | — | — |
| 2004-11-30 | $11.64 | $11.90 | $11.64 | $11.90 | 236,600 | — | — | — | — | — |
| 2004-11-29 | $11.73 | $11.85 | $11.67 | $11.74 | 226,900 | — | — | — | — | — |
| 2004-11-26 | $11.82 | $11.82 | $11.74 | $11.74 | 51,900 | — | — | — | — | — |
| 2004-11-24 | $11.84 | $11.88 | $11.71 | $11.81 | 94,000 | — | — | — | — | — |
| 2004-11-23 | $11.77 | $11.80 | $11.47 | $11.78 | 218,100 | — | — | — | — | — |
| 2004-11-22 | $11.60 | $11.80 | $11.56 | $11.80 | 148,800 | — | — | — | — | — |
| 2004-11-19 | $11.44 | $11.60 | $11.40 | $11.60 | 282,100 | — | — | — | — | — |
| 2004-11-18 | $11.70 | $11.79 | $11.36 | $11.43 | 248,200 | — | — | — | — | — |
| 2004-11-17 | $11.77 | $11.99 | $11.67 | $11.77 | 253,700 | — | — | — | — | — |
| 2004-11-16 | $11.83 | $11.86 | $11.72 | $11.75 | 138,600 | — | — | — | — | — |
| 2004-11-15 | $11.81 | $11.88 | $11.70 | $11.83 | 360,400 | — | — | — | — | — |
| 2004-11-12 | $11.84 | $11.90 | $11.62 | $11.88 | 172,500 | — | — | — | — | — |
| 2004-11-11 | $11.80 | $11.94 | $11.77 | $11.90 | 143,700 | — | — | — | — | — |
| 2004-11-10 | $11.69 | $11.87 | $11.65 | $11.85 | 431,100 | — | — | — | — | — |
| 2004-11-09 | $11.60 | $11.76 | $11.57 | $11.72 | 370,900 | — | — | — | — | — |
| 2004-11-08 | $11.68 | $11.78 | $11.51 | $11.51 | 368,100 | — | — | — | — | — |
| 2004-11-05 | $11.74 | $11.89 | $11.74 | $11.80 | 356,500 | — | — | — | — | — |
| 2004-11-04 | $11.65 | $11.81 | $11.57 | $11.69 | 192,100 | — | — | — | — | — |
| 2004-11-03 | $11.80 | $11.95 | $11.62 | $11.68 | 242,400 | — | — | — | — | — |
| 2004-11-02 | $11.60 | $11.81 | $11.55 | $11.69 | 268,900 | — | — | — | — | — |
| 2004-11-01 | $11.80 | $11.81 | $11.66 | $11.70 | 369,600 | — | — | — | — | — |
| 2004-10-29 | $11.95 | $12.04 | $11.72 | $11.90 | 330,400 | — | — | — | — | — |
| 2004-10-28 | $12.05 | $12.07 | $11.89 | $12.01 | 405,000 | — | — | — | — | — |
| 2004-10-27 | $12.20 | $12.30 | $12.00 | $12.12 | 308,700 | — | — | — | — | — |
| 2004-10-26 | $12.20 | $12.25 | $11.81 | $12.12 | 268,300 | — | — | — | — | — |
| 2004-10-25 | $11.95 | $12.25 | $11.93 | $12.20 | 143,000 | — | — | — | — | — |
| 2004-10-22 | $12.15 | $12.25 | $11.83 | $12.02 | 216,600 | — | — | — | — | — |
| 2004-10-21 | $12.10 | $12.32 | $11.95 | $12.20 | 236,800 | — | — | — | — | — |
| 2004-10-20 | $11.98 | $12.10 | $11.83 | $12.10 | 235,700 | — | — | — | — | — |
| 2004-10-19 | $12.08 | $12.17 | $11.97 | $12.00 | 171,100 | — | — | — | — | — |
| 2004-10-18 | $11.97 | $12.21 | $11.94 | $12.08 | 106,300 | — | — | — | — | — |
| 2004-10-15 | $11.94 | $12.14 | $11.90 | $12.05 | 201,100 | — | — | — | — | — |
| 2004-10-14 | $11.97 | $12.04 | $11.83 | $11.90 | 151,200 | — | — | — | — | — |
| 2004-10-13 | $12.05 | $12.18 | $11.95 | $11.97 | 225,700 | — | — | — | — | — |
| 2004-10-12 | $12.03 | $12.20 | $12.00 | $12.07 | 186,700 | — | — | — | — | — |
| 2004-10-11 | $12.10 | $12.12 | $12.05 | $12.11 | 111,200 | — | — | — | — | — |
| 2004-10-08 | $12.10 | $12.13 | $12.07 | $12.10 | 304,600 | — | — | — | — | — |
| 2004-10-07 | $12.03 | $12.11 | $11.90 | $12.10 | 298,700 | — | — | — | — | — |
| 2004-10-06 | $12.11 | $12.14 | $11.93 | $12.13 | 142,200 | — | — | — | — | — |
| 2004-10-05 | $11.99 | $12.14 | $11.90 | $12.10 | 230,200 | — | — | — | — | — |
| 2004-10-04 | $11.90 | $12.14 | $11.86 | $12.09 | 232,400 | — | — | — | — | — |
| 2004-10-01 | $11.77 | $11.95 | $11.69 | $11.93 | 250,300 | — | — | — | — | — |
| 2004-09-30 | $11.60 | $11.74 | $11.45 | $11.69 | 274,600 | — | — | — | — | — |
| 2004-09-29 | $11.35 | $11.65 | $11.35 | $11.65 | 197,600 | — | — | — | — | — |
| 2004-09-28 | $11.25 | $11.50 | $11.25 | $11.48 | 208,100 | — | — | — | — | — |
| 2004-09-27 | $11.52 | $11.53 | $11.25 | $11.25 | 877,300 | — | — | — | — | — |
| 2004-09-24 | $11.67 | $11.72 | $11.55 | $11.62 | 108,400 | — | — | — | — | — |
| 2004-09-23 | $11.60 | $11.78 | $11.50 | $11.68 | 191,500 | — | — | — | — | — |
| 2004-09-22 | $11.80 | $11.80 | $11.55 | $11.65 | 190,000 | — | — | — | — | — |
| 2004-09-21 | $11.64 | $11.93 | $11.62 | $11.90 | 193,300 | — | — | — | — | — |
| 2004-09-20 | $11.69 | $11.78 | $11.58 | $11.64 | 159,000 | — | — | — | — | — |
| 2004-09-17 | $11.94 | $11.95 | $11.72 | $11.79 | 318,000 | — | — | — | — | — |
| 2004-09-16 | $11.76 | $11.95 | $11.74 | $11.93 | 174,400 | — | — | — | — | — |
| 2004-09-15 | $11.65 | $11.73 | $11.56 | $11.71 | 164,100 | — | — | — | — | — |
| 2004-09-14 | $11.85 | $11.90 | $11.59 | $11.83 | 524,700 | — | — | — | — | — |
| 2004-09-13 | $11.80 | $11.95 | $11.79 | $11.88 | 242,500 | — | — | — | — | — |
| 2004-09-10 | $11.70 | $12.00 | $11.61 | $11.85 | 1,430,600 | — | — | — | — | — |
| 2004-09-09 | $11.69 | $11.86 | $11.69 | $11.80 | 259,300 | — | — | — | — | — |
| 2004-09-08 | $11.93 | $12.10 | $11.66 | $11.68 | 194,300 | — | — | — | — | — |
| 2004-09-07 | $11.86 | $12.10 | $11.76 | $11.88 | 154,200 | — | — | — | — | — |
| 2004-09-03 | $11.94 | $12.02 | $11.71 | $11.78 | 164,700 | — | — | — | — | — |
| 2004-09-02 | $11.95 | $12.05 | $11.80 | $11.93 | 177,300 | — | — | — | — | — |
| 2004-09-01 | $11.90 | $12.35 | $11.84 | $11.97 | 237,000 | — | — | — | — | — |
| 2004-08-31 | $12.05 | $12.14 | $11.87 | $11.95 | 170,500 | — | — | — | — | — |
| 2004-08-30 | $12.07 | $12.14 | $12.00 | $12.05 | 200,100 | — | — | — | — | — |
| 2004-08-27 | $12.14 | $12.18 | $12.09 | $12.09 | 263,900 | — | — | — | — | — |
| 2004-08-26 | $12.14 | $12.29 | $12.14 | $12.16 | 155,900 | — | — | — | — | — |
| 2004-08-25 | $12.15 | $12.21 | $12.08 | $12.20 | 284,400 | — | — | — | — | — |
| 2004-08-24 | $12.26 | $12.29 | $12.07 | $12.12 | 191,100 | — | — | — | — | — |
| 2004-08-23 | $12.25 | $12.34 | $12.13 | $12.16 | 196,300 | — | — | — | — | — |
| 2004-08-20 | $12.08 | $12.34 | $12.05 | $12.29 | 180,100 | — | — | — | — | — |
| 2004-08-19 | $12.14 | $12.14 | $12.00 | $12.07 | 255,100 | — | — | — | — | — |
| 2004-08-18 | $12.03 | $12.23 | $12.00 | $12.12 | 601,200 | — | — | — | — | — |
| 2004-08-17 | $12.16 | $12.25 | $12.05 | $12.08 | 167,400 | — | — | — | — | — |
| 2004-08-16 | $12.02 | $12.25 | $12.00 | $12.11 | 193,400 | — | — | — | — | — |
| 2004-08-13 | $11.98 | $12.06 | $11.85 | $12.02 | 195,300 | — | — | — | — | — |
| 2004-08-12 | $11.91 | $12.01 | $11.80 | $11.91 | 185,000 | — | — | — | — | — |
| 2004-08-11 | $12.06 | $12.10 | $11.75 | $11.99 | 206,300 | — | — | — | — | — |
| 2004-08-10 | $12.01 | $12.16 | $11.91 | $12.16 | 680,200 | — | — | — | — | — |
| 2004-08-09 | $12.21 | $12.21 | $11.83 | $11.93 | 217,400 | — | — | — | — | — |
| 2004-08-06 | $12.35 | $12.36 | $12.09 | $12.15 | 344,300 | — | — | — | — | — |
| 2004-08-05 | $12.39 | $12.53 | $12.31 | $12.45 | 442,500 | — | — | — | — | — |
| 2004-08-04 | $12.17 | $12.46 | $12.13 | $12.46 | 422,000 | — | — | — | — | — |
| 2004-08-03 | $12.25 | $12.50 | $12.17 | $12.27 | 739,400 | — | — | — | — | — |
| 2004-08-02 | $12.25 | $12.78 | $12.20 | $12.60 | 1,643,300 | — | — | — | — | — |
| 2004-07-30 | $12.33 | $12.68 | $12.33 | $12.55 | 929,900 | — | — | — | — | — |
| 2004-07-29 | $12.40 | $12.44 | $12.30 | $12.35 | 1,588,500 | — | — | — | — | — |
| 2004-07-28 | $12.45 | $12.49 | $12.35 | $12.35 | 543,400 | — | — | — | — | — |
| 2004-07-27 | $12.42 | $12.51 | $11.56 | $12.50 | 688,600 | — | — | — | — | — |
| 2004-07-26 | $12.67 | $12.88 | $12.46 | $12.50 | 527,800 | — | — | — | — | — |
| 2004-07-23 | $12.55 | $12.72 | $12.42 | $12.66 | 503,200 | — | — | — | — | — |
| 2004-07-22 | $12.57 | $12.73 | $12.55 | $12.59 | 361,000 | — | — | — | — | — |
| 2004-07-21 | $12.96 | $12.98 | $12.60 | $12.60 | 263,200 | — | — | — | — | — |
| 2004-07-20 | $12.73 | $12.94 | $12.68 | $12.94 | 310,800 | — | — | — | — | — |
| 2004-07-19 | $12.67 | $12.76 | $12.58 | $12.70 | 197,900 | — | — | — | — | — |
| 2004-07-16 | $12.79 | $12.82 | $12.60 | $12.65 | 338,700 | — | — | — | — | — |
| 2004-07-15 | $12.76 | $12.86 | $12.76 | $12.78 | 162,700 | — | — | — | — | — |
| 2004-07-14 | $12.78 | $12.88 | $12.73 | $12.75 | 312,600 | — | — | — | — | — |
| 2004-07-13 | $12.77 | $12.90 | $12.77 | $12.85 | 231,900 | — | — | — | — | — |
| 2004-07-12 | $12.91 | $13.00 | $12.77 | $12.81 | 317,400 | — | — | — | — | — |
| 2004-07-09 | $13.10 | $13.14 | $12.87 | $12.90 | 330,800 | — | — | — | — | — |
| 2004-07-08 | $13.05 | $13.12 | $12.77 | $12.78 | 300,100 | — | — | — | — | — |
| 2004-07-07 | $13.01 | $13.17 | $13.01 | $13.07 | 278,000 | — | — | — | — | — |
| 2004-07-06 | $13.18 | $13.20 | $13.03 | $13.03 | 280,900 | — | — | — | — | — |
| 2004-07-02 | $13.16 | $13.30 | $13.13 | $13.17 | 168,100 | — | — | — | — | — |
| 2004-07-01 | $13.22 | $13.28 | $13.02 | $13.15 | 287,400 | — | — | — | — | — |
| 2004-06-30 | $13.14 | $13.23 | $13.01 | $13.22 | 402,200 | — | — | — | — | — |
| 2004-06-29 | $13.02 | $13.29 | $13.02 | $13.18 | 392,300 | — | — | — | — | — |
| 2004-06-28 | $13.28 | $13.35 | $13.02 | $13.12 | 440,100 | — | — | — | — | — |
| 2004-06-25 | $13.04 | $13.38 | $13.04 | $13.38 | 1,022,000 | — | — | — | — | — |
| 2004-06-24 | $13.09 | $13.19 | $13.05 | $13.06 | 463,900 | — | — | — | — | — |
| 2004-06-23 | $13.05 | $13.14 | $12.99 | $13.09 | 323,700 | — | — | — | — | — |
| 2004-06-22 | $12.80 | $13.16 | $12.80 | $13.15 | 454,500 | — | — | — | — | — |
| 2004-06-21 | $12.75 | $13.13 | $12.75 | $13.02 | 765,200 | — | — | — | — | — |
| 2004-06-18 | $12.45 | $13.34 | $12.44 | $13.04 | 2,052,200 | — | — | — | — | — |
| 2004-06-17 | $11.84 | $12.20 | $11.75 | $12.19 | 320,800 | — | — | — | — | — |
| 2004-06-16 | $12.04 | $12.04 | $11.65 | $11.84 | 379,800 | — | — | — | — | — |
| 2004-06-15 | $12.20 | $12.20 | $11.85 | $11.99 | 385,100 | — | — | — | — | — |
| 2004-06-14 | $12.20 | $12.25 | $11.50 | $11.70 | 561,200 | — | — | — | — | — |
| 2004-06-10 | $12.17 | $12.30 | $12.05 | $12.30 | 330,700 | — | — | — | — | — |
| 2004-06-09 | $12.13 | $12.26 | $12.10 | $12.13 | 234,100 | — | — | — | — | — |
| 2004-06-08 | $12.37 | $12.42 | $12.22 | $12.27 | 194,700 | — | — | — | — | — |
| 2004-06-07 | $12.24 | $12.49 | $12.15 | $12.49 | 256,300 | — | — | — | — | — |
| 2004-06-04 | $12.06 | $12.29 | $12.00 | $12.14 | 227,300 | — | — | — | — | — |
| 2004-06-03 | $12.35 | $12.44 | $12.00 | $12.00 | 248,400 | — | — | — | — | — |
| 2004-06-02 | $12.50 | $12.55 | $12.38 | $12.45 | 270,400 | — | — | — | — | — |
| 2004-06-01 | $12.15 | $12.49 | $12.15 | $12.45 | 453,500 | — | — | — | — | — |
| 2004-05-28 | $12.28 | $12.35 | $12.25 | $12.25 | 502,200 | — | — | — | — | — |
| 2004-05-27 | $12.24 | $12.40 | $12.20 | $12.35 | 304,200 | — | — | — | — | — |
| 2004-05-26 | $12.32 | $12.42 | $12.00 | $12.25 | 524,300 | — | — | — | — | — |
| 2004-05-25 | $12.04 | $12.40 | $12.04 | $12.40 | 518,800 | — | — | — | — | — |
| 2004-05-24 | $12.21 | $12.25 | $12.03 | $12.14 | 396,500 | — | — | — | — | — |
| 2004-05-21 | $12.14 | $12.20 | $12.02 | $12.11 | 207,700 | — | — | — | — | — |
| 2004-05-20 | $12.05 | $12.24 | $11.90 | $12.14 | 281,000 | — | — | — | — | — |
| 2004-05-19 | $12.00 | $12.25 | $11.90 | $11.95 | 385,300 | — | — | — | — | — |
| 2004-05-18 | $11.94 | $12.20 | $11.90 | $12.00 | 322,100 | — | — | — | — | — |
| 2004-05-17 | $11.88 | $12.10 | $11.85 | $11.96 | 457,000 | — | — | — | — | — |
| 2004-05-14 | $11.94 | $12.10 | $11.77 | $11.88 | 349,600 | — | — | — | — | — |
| 2004-05-13 | $11.80 | $12.05 | $11.77 | $12.04 | 302,700 | — | — | — | — | — |
| 2004-05-12 | $11.83 | $12.04 | $11.65 | $11.87 | 1,022,300 | — | — | — | — | — |
| 2004-05-11 | $11.82 | $12.10 | $11.81 | $11.93 | 474,700 | — | — | — | — | — |
| 2004-05-10 | $11.92 | $11.99 | $11.80 | $11.87 | 540,800 | — | — | — | — | — |
| 2004-05-07 | $12.17 | $12.40 | $11.91 | $12.00 | 334,900 | — | — | — | — | — |
| 2004-05-06 | $12.00 | $12.23 | $11.61 | $12.16 | 364,200 | — | — | — | — | — |
| 2004-05-05 | $12.30 | $12.40 | $12.17 | $12.21 | 325,300 | — | — | — | — | — |
| 2004-05-04 | $12.18 | $12.57 | $12.18 | $12.48 | 297,400 | — | — | — | — | — |
| 2004-05-03 | $12.04 | $12.47 | $11.98 | $12.32 | 347,200 | — | — | — | — | — |
| 2004-04-30 | $12.10 | $12.30 | $11.84 | $11.94 | 339,100 | — | — | — | — | — |
| 2004-04-29 | $12.29 | $12.57 | $11.90 | $12.00 | 331,900 | — | — | — | — | — |
| 2004-04-28 | $12.56 | $12.57 | $12.10 | $12.29 | 216,100 | — | — | — | — | — |
| 2004-04-27 | $12.28 | $12.93 | $12.21 | $12.75 | 434,500 | — | — | — | — | — |
| 2004-04-26 | $12.58 | $12.70 | $12.15 | $12.22 | 167,400 | — | — | — | — | — |
| 2004-04-23 | $12.70 | $12.75 | $12.39 | $12.50 | 155,100 | — | — | — | — | — |
| 2004-04-22 | $12.48 | $12.77 | $12.43 | $12.77 | 217,200 | — | — | — | — | — |
| 2004-04-21 | $12.05 | $12.49 | $12.03 | $12.48 | 170,200 | — | — | — | — | — |
| 2004-04-20 | $12.48 | $12.68 | $12.05 | $12.05 | 161,500 | — | — | — | — | — |
| 2004-04-19 | $12.28 | $12.59 | $12.14 | $12.49 | 153,800 | — | — | — | — | — |
| 2004-04-16 | $12.28 | $12.51 | $12.19 | $12.33 | 118,500 | — | — | — | — | — |
| 2004-04-15 | $12.60 | $12.65 | $12.11 | $12.38 | 202,700 | — | — | — | — | — |
| 2004-04-14 | $12.50 | $12.81 | $12.38 | $12.60 | 216,600 | — | — | — | — | — |
| 2004-04-13 | $12.92 | $13.00 | $12.30 | $12.50 | 513,300 | — | — | — | — | — |
| 2004-04-12 | $12.61 | $12.94 | $12.61 | $12.92 | 249,800 | — | — | — | — | — |
| 2004-04-08 | $13.00 | $13.01 | $12.51 | $12.61 | 549,800 | — | — | — | — | — |
| 2004-04-07 | $12.65 | $12.96 | $12.55 | $12.90 | 178,900 | — | — | — | — | — |
| 2004-04-06 | $12.68 | $12.91 | $12.67 | $12.71 | 244,600 | — | — | — | — | — |
| 2004-04-05 | $12.68 | $12.92 | $12.50 | $12.85 | 281,800 | — | — | — | — | — |
| 2004-04-02 | $12.50 | $12.72 | $12.40 | $12.67 | 405,900 | — | — | — | — | — |
| 2004-04-01 | $11.55 | $12.32 | $11.51 | $12.32 | 674,300 | — | — | — | — | — |
| 2004-03-31 | $11.55 | $11.65 | $11.46 | $11.65 | 234,800 | — | — | — | — | — |
| 2004-03-30 | $11.57 | $11.60 | $11.25 | $11.50 | 361,100 | — | — | — | — | — |
| 2004-03-29 | $11.48 | $11.74 | $11.38 | $11.70 | 483,400 | — | — | — | — | — |
| 2004-03-26 | $11.48 | $11.62 | $11.41 | $11.48 | 190,400 | — | — | — | — | — |
| 2004-03-25 | $11.47 | $11.70 | $11.43 | $11.55 | 341,900 | — | — | — | — | — |
| 2004-03-24 | $11.28 | $11.50 | $11.15 | $11.37 | 381,800 | — | — | — | — | — |
| 2004-03-23 | $11.24 | $11.28 | $11.16 | $11.28 | 279,400 | — | — | — | — | — |
| 2004-03-22 | $11.20 | $11.32 | $11.02 | $11.18 | 344,200 | — | — | — | — | — |
| 2004-03-19 | $11.43 | $11.43 | $11.20 | $11.25 | 239,400 | — | — | — | — | — |
| 2004-03-18 | $11.28 | $11.40 | $11.17 | $11.32 | 211,400 | — | — | — | — | — |
| 2004-03-17 | $11.40 | $11.49 | $11.34 | $11.38 | 195,700 | — | — | — | — | — |
| 2004-03-16 | $11.32 | $11.50 | $11.25 | $11.30 | 344,700 | — | — | — | — | — |
| 2004-03-15 | $11.35 | $11.40 | $11.25 | $11.29 | 425,200 | — | — | — | — | — |
| 2004-03-12 | $10.96 | $11.43 | $10.96 | $11.43 | 421,400 | — | — | — | — | — |
| 2004-03-11 | $11.09 | $11.19 | $10.87 | $11.00 | 468,500 | — | — | — | — | — |
| 2004-03-10 | $11.43 | $11.55 | $11.19 | $11.19 | 272,300 | — | — | — | — | — |
| 2004-03-09 | $11.35 | $11.57 | $11.32 | $11.46 | 816,200 | — | — | — | — | — |
| 2004-03-08 | $11.32 | $11.59 | $11.32 | $11.50 | 393,200 | — | — | — | — | — |
| 2004-03-05 | $11.30 | $11.53 | $11.27 | $11.46 | 264,100 | — | — | — | — | — |
| 2004-03-04 | $11.30 | $11.58 | $11.28 | $11.53 | 415,300 | — | — | — | — | — |
| 2004-03-03 | $11.19 | $11.34 | $10.95 | $11.34 | 709,200 | — | — | — | — | — |
| 2004-03-02 | $11.35 | $11.41 | $11.13 | $11.25 | 318,200 | — | — | — | — | — |
| 2004-03-01 | $11.25 | $11.46 | $11.10 | $11.45 | 231,700 | — | — | — | — | — |
| 2004-02-27 | $11.23 | $11.35 | $11.08 | $11.30 | 189,200 | — | — | — | — | — |
| 2004-02-26 | $11.18 | $11.36 | $10.99 | $11.31 | 302,200 | — | — | — | — | — |
| 2004-02-25 | $11.00 | $11.35 | $10.96 | $11.35 | 274,000 | — | — | — | — | — |
| 2004-02-24 | $11.15 | $11.41 | $10.84 | $11.07 | 403,400 | — | — | — | — | — |
| 2004-02-23 | $11.50 | $11.50 | $11.15 | $11.15 | 432,700 | — | — | — | — | — |
| 2004-02-20 | $11.61 | $11.77 | $11.38 | $11.56 | 329,600 | — | — | — | — | — |
| 2004-02-19 | $11.80 | $11.82 | $11.55 | $11.62 | 593,500 | — | — | — | — | — |
| 2004-02-18 | $11.70 | $11.90 | $11.70 | $11.80 | 610,900 | — | — | — | — | — |
| 2004-02-17 | $11.55 | $11.82 | $11.55 | $11.80 | 267,200 | — | — | — | — | — |
| 2004-02-13 | $11.73 | $11.80 | $11.54 | $11.61 | 252,700 | — | — | — | — | — |
| 2004-02-12 | $11.72 | $11.83 | $11.65 | $11.73 | 305,600 | — | — | — | — | — |
| 2004-02-11 | $11.60 | $11.85 | $11.55 | $11.85 | 378,600 | — | — | — | — | — |
| 2004-02-10 | $11.40 | $11.82 | $11.38 | $11.77 | 815,600 | — | — | — | — | — |
| 2004-02-09 | $11.63 | $11.65 | $11.30 | $11.40 | 733,000 | — | — | — | — | — |
| 2004-02-06 | $11.14 | $11.80 | $11.12 | $11.73 | 518,500 | — | — | — | — | — |
| 2004-02-05 | $11.25 | $11.30 | $10.70 | $11.10 | 1,086,700 | — | — | — | — | — |
| 2004-02-04 | $11.25 | $11.40 | $11.15 | $11.15 | 361,300 | — | — | — | — | — |
| 2004-02-03 | $11.23 | $11.55 | $11.12 | $11.44 | 369,400 | — | — | — | — | — |
| 2004-02-02 | $11.37 | $11.40 | $11.11 | $11.23 | 303,200 | — | — | — | — | — |
| 2004-01-30 | $11.25 | $11.37 | $11.15 | $11.37 | 502,600 | — | — | — | — | — |
| 2004-01-29 | $11.30 | $11.35 | $10.91 | $11.25 | 480,400 | — | — | — | — | — |
| 2004-01-28 | $11.55 | $11.62 | $11.16 | $11.20 | 364,500 | — | — | — | — | — |
| 2004-01-27 | $11.70 | $11.76 | $11.44 | $11.53 | 1,891,200 | — | — | — | — | — |
| 2004-01-26 | $11.77 | $11.81 | $11.52 | $11.80 | 271,300 | — | — | — | — | — |
| 2004-01-23 | $11.73 | $11.92 | $11.61 | $11.78 | 160,300 | — | — | — | — | — |
| 2004-01-22 | $11.82 | $11.93 | $11.64 | $11.75 | 281,400 | — | — | — | — | — |
| 2004-01-21 | $11.90 | $11.90 | $11.62 | $11.83 | 425,100 | — | — | — | — | — |
| 2004-01-20 | $11.50 | $11.85 | $11.50 | $11.85 | 421,900 | — | — | — | — | — |
| 2004-01-16 | $11.50 | $11.68 | $11.45 | $11.51 | 341,300 | — | — | — | — | — |
| 2004-01-15 | $11.50 | $11.51 | $11.28 | $11.40 | 371,300 | — | — | — | — | — |
| 2004-01-14 | $11.30 | $11.44 | $11.25 | $11.40 | 239,400 | — | — | — | — | — |
| 2004-01-13 | $11.36 | $11.39 | $11.01 | $11.24 | 700,500 | — | — | — | — | — |
| 2004-01-12 | $11.27 | $11.45 | $11.23 | $11.35 | 288,800 | — | — | — | — | — |
| 2004-01-09 | $11.32 | $11.35 | $11.16 | $11.17 | 454,000 | — | — | — | — | — |
| 2004-01-08 | $11.40 | $11.42 | $11.15 | $11.40 | 320,800 | — | — | — | — | — |
| 2004-01-07 | $11.25 | $11.40 | $11.20 | $11.40 | 444,600 | — | — | — | — | — |
| 2004-01-06 | $11.35 | $11.42 | $11.24 | $11.25 | 420,300 | — | — | — | — | — |
| 2004-01-05 | $11.50 | $11.52 | $11.35 | $11.42 | 474,600 | — | — | — | — | — |
| 2004-01-02 | $11.33 | $11.51 | $11.33 | $11.45 | 247,500 | — | — | — | — | — |
| 2003-12-31 | $11.28 | $11.35 | $11.12 | $11.31 | 474,400 | — | — | — | — | — |
| 2003-12-30 | $11.26 | $11.47 | $11.26 | $11.37 | 451,800 | — | — | — | — | — |
| 2003-12-29 | $11.43 | $11.60 | $11.43 | $11.56 | 427,200 | — | — | — | — | — |
| 2003-12-26 | $11.35 | $11.52 | $11.35 | $11.41 | 97,300 | — | — | — | — | — |
| 2003-12-24 | $11.38 | $11.47 | $11.30 | $11.40 | 175,800 | — | — | — | — | — |
| 2003-12-23 | $11.35 | $11.50 | $11.32 | $11.44 | 456,700 | — | — | — | — | — |
| 2003-12-22 | $11.50 | $11.56 | $11.32 | $11.48 | 411,800 | — | — | — | — | — |
| 2003-12-19 | $11.30 | $11.57 | $11.20 | $11.49 | 809,700 | — | — | — | — | — |
| 2003-12-18 | $11.25 | $11.40 | $11.18 | $11.35 | 454,100 | — | — | — | — | — |
| 2003-12-17 | $11.25 | $11.40 | $11.15 | $11.33 | 367,900 | — | — | — | — | — |
| 2003-12-16 | $11.40 | $11.50 | $11.17 | $11.27 | 754,800 | — | — | — | — | — |
| 2003-12-15 | $11.57 | $11.90 | $11.34 | $11.34 | 639,700 | — | — | — | — | — |
| 2003-12-12 | $12.07 | $12.07 | $11.80 | $11.97 | 530,200 | — | — | — | — | — |
| 2003-12-11 | $11.99 | $12.22 | $11.95 | $12.07 | 384,600 | — | — | — | — | — |
| 2003-12-10 | $12.05 | $12.11 | $11.90 | $12.00 | 475,400 | — | — | — | — | — |
| 2003-12-09 | $12.45 | $12.50 | $11.99 | $11.99 | 944,100 | — | — | — | — | — |
| 2003-12-08 | $12.55 | $12.78 | $12.38 | $12.50 | 498,500 | — | — | — | — | — |
| 2003-12-05 | $12.80 | $12.85 | $12.70 | $12.78 | 215,700 | — | — | — | — | — |
| 2003-12-04 | $13.00 | $13.10 | $12.80 | $12.90 | 864,100 | — | — | — | — | — |
| 2003-12-03 | $13.10 | $13.19 | $13.06 | $13.10 | 411,000 | — | — | — | — | — |
| 2003-12-02 | $13.05 | $13.17 | $12.88 | $13.14 | 394,800 | — | — | — | — | — |
| 2003-12-01 | $12.87 | $13.07 | $12.87 | $13.03 | 296,400 | — | — | — | — | — |
| 2003-11-28 | $13.00 | $13.14 | $12.92 | $12.92 | 111,400 | — | — | — | — | — |
| 2003-11-26 | $12.97 | $13.10 | $12.75 | $13.05 | 270,000 | — | — | — | — | — |
| 2003-11-25 | $12.77 | $13.00 | $12.74 | $12.97 | 179,300 | — | — | — | — | — |
| 2003-11-24 | $12.77 | $12.98 | $12.72 | $12.87 | 313,000 | — | — | — | — | — |
| 2003-11-21 | $12.72 | $12.91 | $12.65 | $12.87 | 278,800 | — | — | — | — | — |
| 2003-11-20 | $12.71 | $12.71 | $12.50 | $12.62 | 397,200 | — | — | — | — | — |
| 2003-11-19 | $12.34 | $12.82 | $12.34 | $12.81 | 380,400 | — | — | — | — | — |
| 2003-11-18 | $12.76 | $12.87 | $12.40 | $12.44 | 298,600 | — | — | — | — | — |
| 2003-11-17 | $12.81 | $12.81 | $12.40 | $12.78 | 281,400 | — | — | — | — | — |
| 2003-11-14 | $12.92 | $13.00 | $12.70 | $12.91 | 330,400 | — | — | — | — | — |
| 2003-11-13 | $12.75 | $12.91 | $12.75 | $12.87 | 234,600 | — | — | — | — | — |
| 2003-11-12 | $12.65 | $13.04 | $12.65 | $13.04 | 470,300 | — | — | — | — | — |
| 2003-11-11 | $13.05 | $13.08 | $12.66 | $12.75 | 275,800 | — | — | — | — | — |
| 2003-11-10 | $12.95 | $13.16 | $12.93 | $12.97 | 454,200 | — | — | — | — | — |
| 2003-11-07 | $13.50 | $13.55 | $13.26 | $13.45 | 388,300 | — | — | — | — | — |
| 2003-11-06 | $13.38 | $13.55 | $13.26 | $13.52 | 779,100 | — | — | — | — | — |
| 2003-11-05 | $13.50 | $13.50 | $12.81 | $13.38 | 1,136,700 | — | — | — | — | — |
| 2003-11-04 | $13.10 | $13.45 | $13.04 | $13.45 | 837,400 | — | — | — | — | — |
| 2003-11-03 | $12.50 | $13.10 | $12.31 | $13.10 | 2,040,000 | — | — | — | — | — |
| 2003-10-31 | $13.20 | $13.23 | $12.29 | $12.75 | 5,942,300 | — | — | — | — | — |
| 2003-10-30 | $13.75 | $13.75 | $12.90 | $13.00 | 965,800 | — | — | — | — | — |
| 2003-10-29 | $12.70 | $12.90 | $12.70 | $12.88 | 444,400 | — | — | — | — | — |
| 2003-10-28 | $12.47 | $12.83 | $12.41 | $12.80 | 1,370,700 | — | — | — | — | — |
| 2003-10-27 | $12.05 | $12.31 | $12.05 | $12.25 | 147,700 | — | — | — | — | — |
| 2003-10-24 | $12.15 | $12.24 | $11.92 | $11.95 | 225,100 | — | — | — | — | — |
| 2003-10-23 | $11.95 | $12.39 | $11.95 | $12.20 | 224,800 | — | — | — | — | — |
| 2003-10-22 | $12.49 | $12.49 | $12.10 | $12.10 | 304,900 | — | — | — | — | — |
| 2003-10-21 | $12.45 | $12.50 | $12.44 | $12.49 | 241,200 | — | — | — | — | — |
| 2003-10-20 | $12.28 | $12.50 | $12.28 | $12.48 | 313,000 | — | — | — | — | — |
| 2003-10-17 | $12.43 | $12.79 | $12.29 | $12.42 | 326,600 | — | — | — | — | — |
| 2003-10-16 | $12.31 | $12.45 | $12.25 | $12.35 | 322,400 | — | — | — | — | — |
| 2003-10-15 | $12.50 | $12.50 | $12.35 | $12.41 | 405,600 | — | — | — | — | — |
| 2003-10-14 | $12.42 | $12.72 | $12.38 | $12.65 | 234,700 | — | — | — | — | — |
| 2003-10-13 | $12.52 | $12.64 | $12.26 | $12.52 | 230,200 | — | — | — | — | — |
| 2003-10-10 | $11.78 | $12.59 | $11.76 | $12.42 | 1,369,400 | — | — | — | — | — |
| 2003-10-09 | $11.52 | $11.74 | $11.52 | $11.60 | 238,200 | — | — | — | — | — |
| 2003-10-08 | $11.75 | $11.78 | $11.40 | $11.57 | 162,600 | — | — | — | — | — |
| 2003-10-07 | $11.55 | $11.77 | $11.55 | $11.65 | 194,800 | — | — | — | — | — |
| 2003-10-06 | $11.60 | $11.65 | $11.58 | $11.65 | 254,500 | — | — | — | — | — |
| 2003-10-03 | $11.63 | $11.95 | $11.53 | $11.60 | 340,500 | — | — | — | — | — |
| 2003-10-02 | $11.56 | $11.59 | $11.37 | $11.42 | 257,300 | — | — | — | — | — |
| 2003-10-01 | $11.20 | $11.67 | $11.20 | $11.57 | 432,700 | — | — | — | — | — |
| 2003-09-30 | $11.25 | $11.38 | $11.02 | $11.02 | 416,300 | — | — | — | — | — |
| 2003-09-29 | $11.75 | $11.76 | $11.25 | $11.46 | 451,800 | — | — | — | — | — |
| 2003-09-26 | $11.15 | $11.85 | $10.81 | $11.75 | 706,800 | — | — | — | — | — |
| 2003-09-25 | $11.80 | $12.00 | $11.11 | $11.15 | 539,600 | — | — | — | — | — |
| 2003-09-24 | $12.11 | $12.20 | $11.76 | $11.80 | 759,100 | — | — | — | — | — |
| 2003-09-23 | $12.29 | $12.30 | $12.12 | $12.21 | 220,700 | — | — | — | — | — |
| 2003-09-22 | $12.30 | $12.38 | $12.17 | $12.19 | 467,000 | — | — | — | — | — |
| 2003-09-19 | $11.60 | $12.60 | $11.60 | $12.38 | 1,445,300 | — | — | — | — | — |
| 2003-09-18 | $11.36 | $11.50 | $11.30 | $11.50 | 194,500 | — | — | — | — | — |
| 2003-09-17 | $11.27 | $11.45 | $11.22 | $11.36 | 156,100 | — | — | — | — | — |
| 2003-09-16 | $11.16 | $11.40 | $11.16 | $11.37 | 178,100 | — | — | — | — | — |
| 2003-09-15 | $11.27 | $11.34 | $11.25 | $11.26 | 359,600 | — | — | — | — | — |
| 2003-09-12 | $11.42 | $11.43 | $11.30 | $11.30 | 225,100 | — | — | — | — | — |
| 2003-09-11 | $11.30 | $11.50 | $11.24 | $11.41 | 309,300 | — | — | — | — | — |
| 2003-09-10 | $11.32 | $11.33 | $11.20 | $11.30 | 271,100 | — | — | — | — | — |
| 2003-09-09 | $11.51 | $11.57 | $11.30 | $11.42 | 221,000 | — | — | — | — | — |
| 2003-09-08 | $11.35 | $11.70 | $11.30 | $11.61 | 245,200 | — | — | — | — | — |
| 2003-09-05 | $11.34 | $11.75 | $11.27 | $11.45 | 457,700 | — | — | — | — | — |
| 2003-09-04 | $11.30 | $11.51 | $11.26 | $11.44 | 218,300 | — | — | — | — | — |
| 2003-09-03 | $10.74 | $11.39 | $10.74 | $11.30 | 751,500 | — | — | — | — | — |
| 2003-09-02 | $10.38 | $10.85 | $10.38 | $10.85 | 347,700 | — | — | — | — | — |
| 2003-08-29 | $10.41 | $10.75 | $10.41 | $10.48 | 178,000 | — | — | — | — | — |
| 2003-08-28 | $10.49 | $10.60 | $10.17 | $10.51 | 208,500 | — | — | — | — | — |
| 2003-08-27 | $10.25 | $10.49 | $10.25 | $10.49 | 196,200 | — | — | — | — | — |
| 2003-08-26 | $10.27 | $10.50 | $10.21 | $10.33 | 346,600 | — | — | — | — | — |
| 2003-08-25 | $10.20 | $10.33 | $10.11 | $10.26 | 155,000 | — | — | — | — | — |
| 2003-08-22 | $10.30 | $10.50 | $10.20 | $10.20 | 385,700 | — | — | — | — | — |
| 2003-08-21 | $10.05 | $10.40 | $10.05 | $10.29 | 232,700 | — | — | — | — | — |
| 2003-08-20 | $10.30 | $10.43 | $10.26 | $10.34 | 525,100 | — | — | — | — | — |
| 2003-08-19 | $10.42 | $10.50 | $10.30 | $10.50 | 539,400 | — | — | — | — | — |
| 2003-08-18 | $10.20 | $10.54 | $10.12 | $10.52 | 335,800 | — | — | — | — | — |
| 2003-08-15 | $10.13 | $10.25 | $10.03 | $10.03 | 138,200 | — | — | — | — | — |
| 2003-08-14 | $9.98 | $10.22 | $9.94 | $10.20 | 474,200 | — | — | — | — | — |
| 2003-08-13 | $9.98 | $10.00 | $9.85 | $9.98 | 378,000 | — | — | — | — | — |
| 2003-08-12 | $9.60 | $9.97 | $9.60 | $9.97 | 169,400 | — | — | — | — | — |
| 2003-08-11 | $9.78 | $9.84 | $9.60 | $9.63 | 205,400 | — | — | — | — | — |
| 2003-08-08 | $9.84 | $9.86 | $9.77 | $9.84 | 128,500 | — | — | — | — | — |
| 2003-08-07 | $9.72 | $9.85 | $9.65 | $9.79 | 274,100 | — | — | — | — | — |
| 2003-08-06 | $9.63 | $9.85 | $9.54 | $9.77 | 449,000 | — | — | — | — | — |
| 2003-08-05 | $9.80 | $9.80 | $9.60 | $9.69 | 582,400 | — | — | — | — | — |
| 2003-08-04 | $9.76 | $9.87 | $9.50 | $9.85 | 1,089,900 | — | — | — | — | — |
| 2003-08-01 | $8.86 | $9.95 | $8.86 | $9.86 | 2,136,300 | — | — | — | — | — |
| 2003-07-31 | $8.63 | $8.90 | $8.49 | $8.79 | 346,300 | — | — | — | — | — |
| 2003-07-30 | $8.57 | $8.72 | $8.50 | $8.55 | 374,600 | — | — | — | — | — |
| 2003-07-29 | $8.50 | $8.64 | $8.35 | $8.52 | 357,900 | — | — | — | — | — |
| 2003-07-28 | $8.25 | $8.60 | $8.25 | $8.55 | 214,800 | — | — | — | — | — |
| 2003-07-25 | $8.15 | $8.37 | $8.12 | $8.33 | 118,500 | — | — | — | — | — |
| 2003-07-24 | $8.37 | $8.43 | $8.11 | $8.11 | 138,200 | — | — | — | — | — |
| 2003-07-23 | $8.35 | $8.39 | $8.20 | $8.37 | 65,900 | — | — | — | — | — |
| 2003-07-22 | $8.20 | $8.35 | $8.05 | $8.32 | 210,800 | — | — | — | — | — |
| 2003-07-21 | $8.25 | $8.30 | $8.10 | $8.14 | 240,500 | — | — | — | — | — |
| 2003-07-18 | $8.04 | $8.34 | $8.04 | $8.34 | 228,000 | — | — | — | — | — |
| 2003-07-17 | $8.52 | $8.57 | $7.98 | $7.98 | 271,800 | — | — | — | — | — |
| 2003-07-16 | $8.60 | $8.63 | $8.44 | $8.62 | 143,900 | — | — | — | — | — |
| 2003-07-15 | $8.45 | $8.46 | $8.21 | $8.35 | 96,900 | — | — | — | — | — |
| 2003-07-14 | $8.22 | $8.52 | $8.19 | $8.35 | 175,400 | — | — | — | — | — |
| 2003-07-11 | $8.05 | $8.20 | $7.96 | $8.12 | 98,200 | — | — | — | — | — |
| 2003-07-10 | $8.08 | $8.14 | $7.90 | $8.00 | 232,000 | — | — | — | — | — |
| 2003-07-09 | $8.17 | $8.25 | $8.03 | $8.13 | 262,900 | — | — | — | — | — |
| 2003-07-08 | $8.06 | $8.30 | $7.95 | $8.25 | 123,200 | — | — | — | — | — |
| 2003-07-07 | $8.00 | $8.23 | $7.94 | $8.11 | 212,300 | — | — | — | — | — |
| 2003-07-03 | $8.00 | $8.01 | $7.83 | $7.96 | 124,100 | — | — | — | — | — |
| 2003-07-02 | $8.00 | $8.10 | $7.93 | $7.99 | 224,200 | — | — | — | — | — |
| 2003-07-01 | $7.73 | $8.09 | $7.50 | $8.01 | 304,000 | — | — | — | — | — |
| 2003-06-30 | $7.70 | $7.75 | $7.41 | $7.58 | 265,400 | — | — | — | — | — |
| 2003-06-27 | $7.73 | $7.90 | $7.65 | $7.65 | 152,200 | — | — | — | — | — |
| 2003-06-26 | $7.70 | $7.90 | $7.57 | $7.83 | 83,100 | — | — | — | — | — |
| 2003-06-25 | $7.70 | $7.85 | $7.65 | $7.66 | 101,000 | — | — | — | — | — |
| 2003-06-24 | $7.65 | $7.83 | $7.65 | $7.66 | 103,900 | — | — | — | — | — |
| 2003-06-23 | $7.96 | $8.01 | $7.51 | $7.65 | 210,600 | — | — | — | — | — |
| 2003-06-20 | $8.00 | $8.13 | $7.90 | $7.90 | 146,100 | — | — | — | — | — |
| 2003-06-19 | $8.10 | $8.32 | $8.00 | $8.00 | 201,900 | — | — | — | — | — |
| 2003-06-18 | $8.07 | $8.18 | $8.00 | $8.05 | 146,200 | — | — | — | — | — |
| 2003-06-17 | $8.20 | $8.23 | $7.96 | $8.17 | 91,500 | — | — | — | — | — |
| 2003-06-16 | $7.86 | $8.24 | $7.86 | $8.18 | 269,200 | — | — | — | — | — |
| 2003-06-13 | $8.04 | $8.05 | $7.94 | $7.94 | 127,400 | — | — | — | — | — |
| 2003-06-12 | $7.88 | $8.07 | $7.88 | $8.00 | 139,600 | — | — | — | — | — |
| 2003-06-11 | $7.95 | $7.95 | $7.75 | $7.94 | 238,400 | — | — | — | — | — |
| 2003-06-10 | $7.71 | $7.99 | $7.71 | $7.95 | 188,800 | — | — | — | — | — |
| 2003-06-09 | $7.70 | $7.84 | $7.69 | $7.71 | 221,900 | — | — | — | — | — |
| 2003-06-06 | $7.93 | $8.00 | $7.87 | $7.88 | 312,400 | — | — | — | — | — |
| 2003-06-05 | $7.71 | $7.84 | $7.65 | $7.76 | 197,300 | — | — | — | — | — |
| 2003-06-04 | $7.56 | $7.84 | $7.56 | $7.73 | 252,400 | — | — | — | — | — |
| 2003-06-03 | $7.45 | $7.56 | $7.38 | $7.56 | 349,700 | — | — | — | — | — |
| 2003-06-02 | $7.60 | $7.72 | $7.42 | $7.47 | 204,400 | — | — | — | — | — |
| 2003-05-30 | $7.35 | $7.45 | $7.26 | $7.44 | 265,000 | — | — | — | — | — |
| 2003-05-29 | $7.37 | $7.37 | $7.22 | $7.26 | 262,600 | — | — | — | — | — |
| 2003-05-28 | $7.06 | $7.37 | $7.06 | $7.37 | 1,248,700 | — | — | — | — | — |
| 2003-05-27 | $7.04 | $7.20 | $6.90 | $7.10 | 1,186,100 | — | — | — | — | — |
| 2003-05-23 | $7.20 | $7.27 | $7.05 | $7.11 | 175,800 | — | — | — | — | — |
| 2003-05-22 | $7.28 | $7.36 | $7.20 | $7.23 | 109,600 | — | — | — | — | — |
| 2003-05-21 | $7.25 | $7.34 | $7.12 | $7.31 | 215,200 | — | — | — | — | — |
| 2003-05-20 | $7.03 | $7.30 | $7.03 | $7.17 | 216,800 | — | — | — | — | — |
| 2003-05-19 | $7.33 | $7.33 | $6.45 | $6.93 | 138,300 | — | — | — | — | — |
| 2003-05-16 | $7.70 | $7.80 | $7.25 | $7.25 | 331,400 | — | — | — | — | — |
| 2003-05-15 | $7.65 | $7.90 | $7.61 | $7.75 | 159,300 | — | — | — | — | — |
| 2003-05-14 | $7.50 | $7.70 | $7.48 | $7.62 | 185,000 | — | — | — | — | — |
| 2003-05-13 | $7.32 | $7.51 | $7.30 | $7.50 | 180,400 | — | — | — | — | — |
| 2003-05-12 | $7.40 | $7.50 | $7.33 | $7.40 | 100,500 | — | — | — | — | — |
| 2003-05-09 | $7.20 | $7.46 | $7.17 | $7.46 | 283,400 | — | — | — | — | — |
| 2003-05-08 | $7.30 | $7.38 | $7.10 | $7.10 | 127,800 | — | — | — | — | — |
| 2003-05-07 | $7.59 | $7.63 | $7.38 | $7.40 | 229,000 | — | — | — | — | — |
| 2003-05-06 | $7.70 | $7.78 | $7.40 | $7.49 | 281,100 | — | — | — | — | — |
| 2003-05-05 | $7.91 | $7.99 | $7.70 | $7.70 | 121,200 | — | — | — | — | — |
| 2003-05-02 | $7.87 | $7.99 | $7.87 | $7.96 | 75,300 | — | — | — | — | — |
| 2003-05-01 | $7.90 | $7.99 | $7.68 | $7.85 | 153,100 | — | — | — | — | — |
| 2003-04-30 | $7.95 | $7.97 | $7.88 | $7.94 | 124,500 | — | — | — | — | — |
| 2003-04-29 | $7.98 | $8.05 | $7.90 | $7.95 | 89,100 | — | — | — | — | — |
| 2003-04-28 | $7.74 | $8.14 | $7.74 | $8.02 | 100,200 | — | — | — | — | — |
| 2003-04-25 | $7.93 | $7.93 | $7.65 | $7.68 | 43,200 | — | — | — | — | — |
| 2003-04-24 | $7.90 | $8.06 | $7.80 | $7.96 | 55,600 | — | — | — | — | — |
| 2003-04-23 | $7.83 | $8.00 | $7.63 | $8.00 | 169,300 | — | — | — | — | — |
| 2003-04-22 | $7.85 | $7.89 | $7.70 | $7.83 | 94,700 | — | — | — | — | — |
| 2003-04-21 | $7.61 | $7.93 | $7.61 | $7.80 | 116,200 | — | — | — | — | — |
| 2003-04-17 | $7.63 | $7.80 | $7.61 | $7.71 | 70,800 | — | — | — | — | — |
| 2003-04-16 | $7.75 | $7.75 | $7.53 | $7.53 | 70,900 | — | — | — | — | — |
| 2003-04-15 | $7.61 | $7.70 | $7.55 | $7.65 | 157,500 | — | — | — | — | — |
| 2003-04-14 | $7.24 | $7.56 | $7.20 | $7.54 | 118,500 | — | — | — | — | — |
| 2003-04-11 | $7.33 | $7.38 | $7.16 | $7.24 | 170,000 | — | — | — | — | — |
| 2003-04-10 | $7.15 | $7.31 | $7.11 | $7.23 | 202,700 | — | — | — | — | — |
| 2003-04-09 | $7.35 | $7.40 | $7.09 | $7.15 | 213,400 | — | — | — | — | — |
| 2003-04-08 | $7.37 | $7.37 | $7.14 | $7.30 | 162,100 | — | — | — | — | — |
| 2003-04-07 | $7.34 | $7.47 | $7.26 | $7.27 | 209,100 | — | — | — | — | — |
| 2003-04-04 | $7.25 | $7.40 | $7.24 | $7.24 | 67,300 | — | — | — | — | — |
| 2003-04-03 | $7.45 | $7.45 | $7.28 | $7.32 | 81,000 | — | — | — | — | — |
| 2003-04-02 | $7.31 | $7.43 | $7.27 | $7.40 | 129,400 | — | — | — | — | — |
| 2003-04-01 | $7.08 | $7.22 | $7.08 | $7.21 | 275,100 | — | — | — | — | — |
| 2003-03-31 | $7.12 | $7.37 | $6.95 | $6.95 | 235,800 | — | — | — | — | — |
| 2003-03-28 | $7.27 | $7.39 | $7.22 | $7.22 | 151,200 | — | — | — | — | — |
| 2003-03-27 | $7.20 | $7.28 | $7.12 | $7.27 | 194,900 | — | — | — | — | — |
| 2003-03-26 | $7.33 | $7.33 | $7.11 | $7.11 | 169,700 | — | — | — | — | — |
| 2003-03-25 | $7.20 | $7.35 | $7.18 | $7.24 | 94,300 | — | — | — | — | — |
| 2003-03-24 | $7.35 | $7.35 | $7.13 | $7.13 | 150,600 | — | — | — | — | — |
| 2003-03-21 | $7.07 | $7.39 | $7.07 | $7.37 | 231,900 | — | — | — | — | — |
| 2003-03-20 | $7.19 | $7.20 | $6.85 | $7.07 | 266,900 | — | — | — | — | — |
| 2003-03-19 | $7.19 | $7.20 | $7.01 | $7.19 | 93,900 | — | — | — | — | — |
| 2003-03-18 | $7.29 | $7.29 | $6.94 | $7.15 | 190,700 | — | — | — | — | — |
| 2003-03-17 | $7.02 | $7.30 | $7.00 | $7.19 | 211,000 | — | — | — | — | — |
| 2003-03-14 | $7.13 | $7.21 | $7.00 | $7.07 | 101,200 | — | — | — | — | — |
| 2003-03-13 | $6.99 | $7.04 | $6.97 | $7.03 | 109,900 | — | — | — | — | — |
| 2003-03-12 | $6.90 | $6.99 | $6.85 | $6.95 | 155,300 | — | — | — | — | — |
| 2003-03-11 | $6.96 | $7.00 | $6.76 | $6.90 | 78,400 | — | — | — | — | — |
| 2003-03-10 | $7.07 | $7.14 | $6.77 | $6.86 | 118,800 | — | — | — | — | — |
| 2003-03-07 | $7.20 | $7.40 | $7.06 | $7.16 | 147,500 | — | — | — | — | — |
| 2003-03-06 | $7.28 | $7.40 | $7.15 | $7.28 | 140,800 | — | — | — | — | — |
| 2003-03-05 | $7.25 | $7.39 | $7.15 | $7.35 | 91,600 | — | — | — | — | — |
| 2003-03-04 | $7.40 | $7.40 | $7.14 | $7.24 | 86,700 | — | — | — | — | — |
| 2003-03-03 | $7.38 | $7.47 | $7.34 | $7.40 | 262,500 | — | — | — | — | — |
| 2003-02-28 | $7.40 | $7.46 | $7.30 | $7.32 | 674,800 | — | — | — | — | — |
| 2003-02-27 | $7.40 | $7.48 | $7.33 | $7.40 | 216,900 | — | — | — | — | — |
| 2003-02-26 | $7.50 | $7.50 | $7.32 | $7.40 | 356,400 | — | — | — | — | — |
| 2003-02-25 | $7.36 | $7.50 | $7.15 | $7.50 | 223,000 | — | — | — | — | — |
| 2003-02-24 | $7.55 | $7.55 | $7.35 | $7.41 | 177,500 | — | — | — | — | — |
| 2003-02-21 | $7.53 | $7.60 | $7.45 | $7.59 | 364,700 | — | — | — | — | — |
| 2003-02-20 | $7.49 | $7.63 | $7.46 | $7.50 | 243,900 | — | — | — | — | — |
| 2003-02-19 | $7.50 | $7.54 | $7.44 | $7.44 | 237,900 | — | — | — | — | — |
| 2003-02-18 | $7.58 | $7.62 | $7.40 | $7.46 | 612,800 | — | — | — | — | — |
| 2003-02-14 | $7.50 | $7.51 | $7.40 | $7.48 | 199,800 | — | — | — | — | — |
| 2003-02-13 | $7.55 | $7.55 | $7.31 | $7.48 | 191,000 | — | — | — | — | — |
| 2003-02-12 | $7.60 | $7.60 | $7.46 | $7.50 | 215,800 | — | — | — | — | — |
| 2003-02-11 | $7.50 | $7.68 | $7.45 | $7.60 | 607,200 | — | — | — | — | — |
| 2003-02-10 | $7.77 | $7.78 | $7.49 | $7.50 | 373,900 | — | — | — | — | — |
| 2003-02-07 | $8.09 | $8.10 | $7.77 | $7.77 | 741,500 | — | — | — | — | — |
| 2003-02-06 | $8.27 | $8.27 | $7.98 | $8.04 | 238,500 | — | — | — | — | — |
| 2003-02-05 | $8.35 | $8.40 | $8.10 | $8.18 | 267,700 | — | — | — | — | — |
| 2003-02-04 | $8.55 | $8.55 | $8.17 | $8.32 | 285,500 | — | — | — | — | — |
| 2003-02-03 | $8.69 | $8.78 | $8.38 | $8.51 | 133,900 | — | — | — | — | — |
| 2003-01-31 | $8.47 | $8.78 | $8.45 | $8.68 | 82,000 | — | — | — | — | — |
| 2003-01-30 | $8.99 | $8.99 | $8.31 | $8.46 | 334,300 | — | — | — | — | — |
| 2003-01-29 | $8.59 | $8.64 | $8.30 | $8.64 | 343,600 | — | — | — | — | — |
| 2003-01-28 | $8.52 | $8.60 | $8.26 | $8.60 | 153,800 | — | — | — | — | — |
| 2003-01-27 | $8.62 | $8.65 | $8.31 | $8.45 | 278,600 | — | — | — | — | — |
| 2003-01-24 | $8.92 | $8.93 | $8.50 | $8.57 | 339,300 | — | — | — | — | — |
| 2003-01-23 | $8.90 | $9.05 | $8.75 | $8.89 | 147,400 | — | — | — | — | — |
| 2003-01-22 | $8.98 | $9.02 | $8.76 | $8.85 | 139,800 | — | — | — | — | — |
| 2003-01-21 | $9.27 | $9.32 | $8.90 | $8.98 | 141,300 | — | — | — | — | — |
| 2003-01-17 | $9.45 | $9.45 | $9.12 | $9.32 | 101,900 | — | — | — | — | — |
| 2003-01-16 | $9.40 | $9.47 | $9.22 | $9.33 | 148,100 | — | — | — | — | — |
| 2003-01-15 | $9.45 | $9.45 | $9.20 | $9.36 | 106,700 | — | — | — | — | — |
| 2003-01-14 | $9.28 | $9.48 | $9.28 | $9.41 | 108,700 | — | — | — | — | — |
| 2003-01-13 | $9.35 | $9.47 | $9.25 | $9.30 | 87,000 | — | — | — | — | — |
| 2003-01-10 | $9.60 | $9.60 | $9.25 | $9.44 | 158,700 | — | — | — | — | — |
| 2003-01-09 | $9.18 | $9.68 | $9.11 | $9.53 | 117,200 | — | — | — | — | — |
| 2003-01-08 | $9.30 | $9.34 | $9.05 | $9.20 | 138,200 | — | — | — | — | — |
| 2003-01-07 | $9.40 | $9.42 | $9.19 | $9.30 | 122,700 | — | — | — | — | — |
| 2003-01-06 | $9.36 | $9.50 | $9.29 | $9.38 | 103,900 | — | — | — | — | — |
| 2003-01-03 | $9.40 | $9.47 | $9.20 | $9.35 | 172,800 | — | — | — | — | — |
| 2003-01-02 | $9.35 | $9.43 | $9.20 | $9.40 | 167,900 | — | — | — | — | — |
| 2002-12-31 | $9.02 | $9.34 | $8.99 | $9.20 | 242,800 | — | — | — | — | — |
| 2002-12-30 | $8.90 | $9.16 | $8.90 | $9.11 | 215,500 | — | — | — | — | — |
| 2002-12-27 | $9.15 | $9.20 | $8.96 | $9.00 | 190,000 | — | — | — | — | — |
| 2002-12-26 | $9.35 | $9.44 | $9.07 | $9.10 | 170,200 | — | — | — | — | — |
| 2002-12-24 | $9.40 | $9.50 | $9.31 | $9.31 | 114,100 | — | — | — | — | — |
| 2002-12-23 | $9.30 | $9.60 | $9.25 | $9.36 | 181,000 | — | — | — | — | — |
| 2002-12-20 | $9.50 | $9.50 | $9.25 | $9.50 | 231,200 | — | — | — | — | — |
| 2002-12-19 | $9.40 | $9.67 | $9.35 | $9.43 | 156,300 | — | — | — | — | — |
| 2002-12-18 | $9.39 | $9.55 | $9.32 | $9.45 | 102,000 | — | — | — | — | — |
| 2002-12-17 | $9.61 | $9.65 | $9.29 | $9.41 | 150,600 | — | — | — | — | — |
| 2002-12-16 | $9.15 | $9.71 | $9.15 | $9.71 | 165,500 | — | — | — | — | — |
| 2002-12-13 | $9.31 | $9.40 | $9.05 | $9.05 | 246,900 | — | — | — | — | — |
| 2002-12-12 | $9.80 | $9.80 | $9.40 | $9.40 | 178,700 | — | — | — | — | — |
| 2002-12-11 | $9.83 | $9.97 | $9.72 | $9.74 | 276,100 | — | — | — | — | — |
| 2002-12-10 | $9.64 | $10.05 | $9.64 | $9.88 | 304,700 | — | — | — | — | — |
| 2002-12-09 | $10.43 | $10.43 | $9.64 | $9.64 | 223,200 | — | — | — | — | — |
| 2002-12-06 | $10.36 | $10.66 | $10.36 | $10.51 | 246,700 | — | — | — | — | — |
| 2002-12-05 | $9.96 | $10.54 | $9.96 | $10.45 | 247,700 | — | — | — | — | — |
| 2002-12-04 | $9.60 | $10.34 | $9.60 | $10.06 | 281,700 | — | — | — | — | — |
| 2002-12-03 | $9.50 | $9.97 | $9.50 | $9.70 | 145,100 | — | — | — | — | — |
| 2002-12-02 | $9.87 | $9.98 | $9.60 | $9.70 | 109,400 | — | — | — | — | — |
| 2002-11-29 | $9.72 | $9.77 | $9.45 | $9.77 | 108,500 | — | — | — | — | — |
| 2002-11-27 | $8.77 | $9.72 | $8.77 | $9.72 | 158,100 | — | — | — | — | — |
| 2002-11-26 | $8.90 | $8.92 | $8.55 | $8.80 | 82,000 | — | — | — | — | — |
| 2002-11-25 | $9.00 | $9.03 | $8.77 | $8.93 | 149,100 | — | — | — | — | — |
| 2002-11-22 | $9.08 | $9.08 | $8.88 | $9.05 | 142,600 | — | — | — | — | — |
| 2002-11-21 | $8.60 | $9.10 | $8.60 | $9.07 | 250,400 | — | — | — | — | — |
| 2002-11-20 | $8.31 | $8.90 | $8.31 | $8.90 | 135,600 | — | — | — | — | — |
| 2002-11-19 | $8.44 | $8.54 | $8.27 | $8.31 | 66,800 | — | — | — | — | — |
| 2002-11-18 | $8.79 | $8.85 | $8.50 | $8.54 | 159,900 | — | — | — | — | — |
| 2002-11-15 | $8.70 | $8.89 | $8.65 | $8.69 | 55,800 | — | — | — | — | — |
| 2002-11-14 | $8.28 | $8.77 | $8.28 | $8.77 | 570,500 | — | — | — | — | — |
| 2002-11-13 | $8.19 | $8.60 | $8.12 | $8.34 | 60,800 | — | — | — | — | — |
| 2002-11-12 | $8.00 | $8.25 | $8.00 | $8.15 | 289,400 | — | — | — | — | — |
| 2002-11-11 | $8.45 | $8.50 | $8.01 | $8.01 | 63,000 | — | — | — | — | — |
| 2002-11-08 | $8.74 | $8.93 | $8.45 | $8.49 | 91,300 | — | — | — | — | — |
| 2002-11-07 | $8.75 | $8.77 | $8.54 | $8.68 | 77,700 | — | — | — | — | — |
| 2002-11-06 | $8.70 | $8.90 | $8.60 | $8.85 | 302,300 | — | — | — | — | — |
| 2002-11-05 | $8.70 | $8.88 | $8.66 | $8.80 | 130,000 | — | — | — | — | — |
| 2002-11-04 | $8.94 | $8.96 | $8.60 | $8.75 | 138,100 | — | — | — | — | — |
| 2002-11-01 | $7.98 | $8.84 | $7.98 | $8.84 | 179,600 | — | — | — | — | — |
| 2002-10-31 | $7.91 | $8.25 | $7.90 | $8.00 | 111,300 | — | — | — | — | — |
| 2002-10-30 | $7.90 | $8.10 | $7.68 | $7.95 | 269,600 | — | — | — | — | — |
| 2002-10-29 | $7.90 | $8.00 | $7.55 | $8.00 | 84,700 | — | — | — | — | — |
| 2002-10-28 | $8.37 | $8.37 | $7.76 | $7.81 | 65,600 | — | — | — | — | — |
| 2002-10-25 | $7.85 | $8.41 | $7.85 | $8.36 | 78,800 | — | — | — | — | — |
| 2002-10-24 | $8.09 | $8.10 | $7.85 | $7.85 | 92,000 | — | — | — | — | — |
| 2002-10-23 | $7.68 | $8.09 | $7.60 | $8.08 | 121,000 | — | — | — | — | — |
| 2002-10-22 | $7.88 | $7.90 | $7.58 | $7.58 | 115,300 | — | — | — | — | — |
| 2002-10-21 | $7.65 | $7.95 | $7.34 | $7.91 | 130,400 | — | — | — | — | — |
| 2002-10-18 | $8.06 | $8.14 | $7.55 | $7.55 | 288,700 | — | — | — | — | — |
| 2002-10-17 | $7.70 | $8.06 | $7.42 | $8.06 | 163,400 | — | — | — | — | — |
| 2002-10-16 | $7.38 | $7.39 | $7.10 | $7.18 | 143,700 | — | — | — | — | — |
| 2002-10-15 | $6.87 | $7.53 | $6.87 | $7.28 | 329,400 | — | — | — | — | — |
| 2002-10-14 | $6.75 | $6.99 | $6.60 | $6.97 | 161,900 | — | — | — | — | — |
| 2002-10-11 | $6.60 | $6.95 | $6.50 | $6.76 | 176,600 | — | — | — | — | — |
| 2002-10-10 | $6.21 | $6.65 | $6.21 | $6.64 | 127,200 | — | — | — | — | — |
| 2002-10-09 | $6.35 | $6.40 | $6.00 | $6.24 | 217,900 | — | — | — | — | — |
| 2002-10-08 | $6.21 | $6.38 | $6.16 | $6.30 | 595,800 | — | — | — | — | — |
| 2002-10-07 | $6.65 | $6.76 | $4.90 | $6.11 | 774,600 | — | — | — | — | — |
| 2002-10-04 | $7.69 | $7.69 | $6.50 | $6.75 | 311,000 | — | — | — | — | — |
| 2002-10-03 | $7.74 | $7.83 | $7.58 | $7.64 | 111,800 | — | — | — | — | — |
| 2002-10-02 | $7.90 | $8.12 | $7.66 | $7.73 | 125,800 | — | — | — | — | — |
| 2002-10-01 | $8.15 | $8.15 | $7.60 | $8.00 | 219,000 | — | — | — | — | — |
| 2002-09-30 | $8.00 | $8.17 | $7.78 | $8.10 | 213,800 | — | — | — | — | — |
| 2002-09-27 | $8.00 | $8.10 | $7.90 | $8.00 | 371,400 | — | — | — | — | — |
| 2002-09-26 | $8.11 | $8.22 | $7.90 | $7.90 | 230,300 | — | — | — | — | — |
| 2002-09-25 | $8.14 | $8.15 | $8.00 | $8.11 | 203,900 | — | — | — | — | — |
| 2002-09-24 | $8.43 | $8.43 | $8.05 | $8.09 | 127,700 | — | — | — | — | — |
| 2002-09-23 | $8.60 | $8.65 | $8.39 | $8.43 | 38,500 | — | — | — | — | — |
| 2002-09-20 | $8.92 | $8.92 | $8.60 | $8.69 | 204,600 | — | — | — | — | — |
| 2002-09-19 | $8.90 | $9.02 | $8.50 | $8.52 | 160,000 | — | — | — | — | — |
| 2002-09-18 | $9.15 | $9.24 | $8.90 | $8.98 | 138,000 | — | — | — | — | — |
| 2002-09-17 | $9.35 | $9.39 | $9.00 | $9.00 | 155,300 | — | — | — | — | — |
| 2002-09-16 | $9.47 | $9.50 | $9.20 | $9.30 | 48,900 | — | — | — | — | — |
| 2002-09-13 | $9.33 | $9.59 | $9.25 | $9.49 | 99,000 | — | — | — | — | — |
| 2002-09-12 | $9.44 | $9.59 | $9.15 | $9.36 | 106,300 | — | — | — | — | — |
| 2002-09-11 | $9.80 | $9.80 | $9.35 | $9.44 | 49,300 | — | — | — | — | — |
| 2002-09-10 | $9.42 | $9.60 | $9.35 | $9.60 | 75,100 | — | — | — | — | — |
| 2002-09-09 | $9.40 | $9.54 | $9.14 | $9.40 | 110,600 | — | — | — | — | — |
| 2002-09-06 | $9.23 | $9.40 | $9.18 | $9.33 | 105,400 | — | — | — | — | — |
| 2002-09-05 | $9.78 | $9.78 | $9.13 | $9.13 | 121,700 | — | — | — | — | — |
| 2002-09-04 | $9.00 | $9.64 | $8.96 | $9.64 | 143,500 | — | — | — | — | — |
| 2002-09-03 | $9.31 | $9.41 | $8.90 | $9.00 | 164,000 | — | — | — | — | — |
| 2002-08-30 | $9.45 | $9.50 | $9.30 | $9.41 | 227,500 | — | — | — | — | — |
| 2002-08-29 | $9.10 | $9.50 | $9.10 | $9.48 | 101,700 | — | — | — | — | — |
| 2002-08-28 | $8.80 | $9.37 | $8.80 | $9.05 | 181,800 | — | — | — | — | — |
| 2002-08-27 | $9.82 | $9.85 | $8.98 | $8.98 | 94,400 | — | — | — | — | — |
| 2002-08-26 | $9.06 | $9.85 | $9.00 | $9.82 | 187,100 | — | — | — | — | — |
| 2002-08-23 | $9.55 | $9.70 | $9.05 | $9.05 | 133,800 | — | — | — | — | — |
| 2002-08-22 | $9.59 | $9.89 | $9.33 | $9.52 | 140,600 | — | — | — | — | — |
| 2002-08-21 | $9.15 | $9.73 | $9.10 | $9.69 | 201,700 | — | — | — | — | — |
| 2002-08-20 | $9.25 | $9.34 | $9.06 | $9.29 | 75,100 | — | — | — | — | — |
| 2002-08-19 | $9.00 | $9.50 | $9.00 | $9.50 | 206,700 | — | — | — | — | — |
| 2002-08-16 | $9.25 | $9.25 | $8.80 | $8.99 | 541,900 | — | — | — | — | — |
| 2002-08-15 | $8.92 | $9.32 | $8.65 | $9.31 | 209,100 | — | — | — | — | — |
| 2002-08-14 | $8.26 | $8.90 | $8.21 | $8.90 | 124,100 | — | — | — | — | — |
| 2002-08-13 | $8.65 | $8.79 | $8.13 | $8.16 | 125,600 | — | — | — | — | — |
| 2002-08-12 | $8.67 | $8.70 | $8.30 | $8.67 | 75,200 | — | — | — | — | — |
| 2002-08-09 | $8.70 | $8.93 | $8.50 | $8.77 | 94,900 | — | — | — | — | — |
| 2002-08-08 | $8.40 | $8.82 | $8.35 | $8.80 | 87,900 | — | — | — | — | — |
| 2002-08-07 | $8.78 | $8.78 | $8.44 | $8.77 | 147,600 | — | — | — | — | — |
| 2002-08-06 | $8.02 | $8.79 | $8.02 | $8.79 | 313,300 | — | — | — | — | — |
| 2002-08-05 | $8.15 | $8.24 | $7.98 | $7.98 | 182,700 | — | — | — | — | — |
| 2002-08-02 | $8.35 | $8.38 | $8.02 | $8.20 | 126,500 | — | — | — | — | — |
| 2002-08-01 | $7.90 | $8.65 | $7.90 | $8.35 | 213,600 | — | — | — | — | — |
| 2002-07-31 | $8.40 | $8.48 | $7.75 | $7.75 | 669,200 | — | — | — | — | — |
| 2002-07-30 | $8.54 | $8.65 | $8.15 | $8.65 | 231,500 | — | — | — | — | — |
| 2002-07-29 | $8.20 | $8.70 | $8.19 | $8.64 | 317,600 | — | — | — | — | — |
| 2002-07-26 | $8.30 | $8.40 | $8.11 | $8.20 | 190,300 | — | — | — | — | — |
| 2002-07-25 | $8.25 | $8.69 | $8.20 | $8.35 | 332,400 | — | — | — | — | — |
| 2002-07-24 | $7.99 | $8.25 | $7.70 | $8.25 | 387,900 | — | — | — | — | — |
| 2002-07-23 | $8.59 | $8.59 | $7.81 | $7.99 | 288,200 | — | — | — | — | — |
| 2002-07-22 | $8.40 | $8.75 | $8.31 | $8.49 | 559,200 | — | — | — | — | — |
| 2002-07-19 | $8.51 | $8.52 | $8.38 | $8.40 | 301,300 | — | — | — | — | — |
| 2002-07-18 | $9.65 | $9.75 | $8.50 | $8.50 | 251,700 | — | — | — | — | — |
| 2002-07-17 | $8.71 | $9.65 | $8.65 | $9.65 | 200,300 | — | — | — | — | — |
| 2002-07-16 | $8.45 | $8.91 | $8.40 | $8.51 | 98,700 | — | — | — | — | — |
| 2002-07-15 | $8.90 | $8.90 | $8.40 | $8.50 | 211,600 | — | — | — | — | — |
| 2002-07-12 | $9.25 | $9.26 | $8.65 | $8.88 | 265,700 | — | — | — | — | — |
| 2002-07-11 | $9.30 | $9.48 | $9.16 | $9.17 | 342,600 | — | — | — | — | — |
| 2002-07-10 | $9.50 | $9.68 | $9.30 | $9.30 | 105,100 | — | — | — | — | — |
| 2002-07-09 | $9.45 | $9.69 | $9.40 | $9.45 | 177,400 | — | — | — | — | — |
| 2002-07-08 | $9.51 | $9.83 | $9.45 | $9.45 | 138,100 | — | — | — | — | — |
| 2002-07-05 | $9.40 | $9.73 | $9.30 | $9.61 | 246,700 | — | — | — | — | — |
| 2002-07-03 | $9.50 | $9.58 | $9.20 | $9.30 | 490,300 | — | — | — | — | — |
| 2002-07-02 | $9.60 | $9.68 | $9.29 | $9.60 | 243,700 | — | — | — | — | — |
| 2002-07-01 | $9.70 | $9.94 | $9.58 | $9.58 | 175,900 | — | — | — | — | — |
| 2002-06-28 | $9.98 | $10.12 | $9.70 | $10.10 | 497,400 | — | — | — | — | — |
| 2002-06-27 | $10.10 | $10.25 | $9.79 | $9.97 | 199,300 | — | — | — | — | — |
| 2002-06-26 | $9.79 | $10.00 | $9.51 | $9.91 | 203,700 | — | — | — | — | — |
| 2002-06-25 | $10.30 | $10.35 | $9.75 | $9.82 | 383,100 | — | — | — | — | — |
| 2002-06-24 | $10.16 | $10.40 | $9.70 | $9.98 | 144,300 | — | — | — | — | — |
| 2002-06-21 | $10.10 | $10.25 | $10.00 | $10.16 | 389,100 | — | — | — | — | — |
| 2002-06-20 | $10.09 | $10.45 | $9.90 | $10.10 | 677,800 | — | — | — | — | — |
| 2002-06-19 | $10.34 | $10.49 | $9.50 | $10.19 | 449,100 | — | — | — | — | — |
| 2002-06-18 | $10.60 | $10.78 | $10.15 | $10.34 | 909,900 | — | — | — | — | — |
| 2002-06-17 | $10.76 | $10.97 | $10.55 | $10.75 | 183,000 | — | — | — | — | — |
| 2002-06-14 | $10.40 | $10.86 | $10.16 | $10.74 | 167,300 | — | — | — | — | — |
| 2002-06-13 | $10.71 | $10.73 | $10.40 | $10.40 | 112,100 | — | — | — | — | — |
| 2002-06-12 | $10.54 | $10.72 | $10.31 | $10.71 | 190,000 | — | — | — | — | — |
| 2002-06-11 | $10.95 | $11.25 | $10.25 | $10.50 | 221,500 | — | — | — | — | — |
| 2002-06-10 | $11.30 | $11.35 | $10.90 | $10.90 | 124,800 | — | — | — | — | — |
| 2002-06-07 | $10.10 | $11.30 | $10.10 | $11.30 | 418,400 | — | — | — | — | — |
| 2002-06-06 | $11.10 | $11.12 | $10.60 | $10.60 | 187,200 | — | — | — | — | — |
| 2002-06-05 | $11.15 | $11.16 | $10.90 | $11.02 | 169,300 | — | — | — | — | — |
| 2002-06-04 | $11.25 | $11.27 | $10.85 | $11.15 | 272,400 | — | — | — | — | — |
| 2002-06-03 | $11.46 | $11.70 | $10.98 | $10.98 | 221,500 | — | — | — | — | — |
| 2002-05-31 | $11.60 | $11.70 | $11.43 | $11.46 | 186,700 | — | — | — | — | — |
| 2002-05-30 | $11.47 | $11.80 | $11.10 | $11.66 | 99,300 | — | — | — | — | — |
| 2002-05-29 | $11.58 | $11.60 | $11.50 | $11.57 | 124,200 | — | — | — | — | — |
| 2002-05-28 | $11.30 | $11.62 | $11.25 | $11.58 | 138,700 | — | — | — | — | — |
| 2002-05-24 | $11.71 | $11.77 | $11.60 | $11.60 | 150,900 | — | — | — | — | — |
| 2002-05-23 | $11.50 | $11.90 | $11.40 | $11.78 | 346,000 | — | — | — | — | — |
| 2002-05-22 | $11.40 | $11.60 | $11.20 | $11.50 | 236,300 | — | — | — | — | — |
| 2002-05-21 | $11.22 | $11.42 | $11.22 | $11.40 | 206,200 | — | — | — | — | — |
| 2002-05-20 | $11.38 | $11.64 | $11.36 | $11.52 | 303,200 | — | — | — | — | — |
| 2002-05-17 | $11.61 | $11.73 | $11.25 | $11.68 | 225,400 | — | — | — | — | — |
| 2002-05-16 | $11.95 | $12.00 | $11.56 | $11.60 | 137,700 | — | — | — | — | — |
| 2002-05-15 | $11.82 | $12.10 | $11.78 | $11.96 | 179,700 | — | — | — | — | — |
| 2002-05-14 | $11.50 | $11.90 | $11.49 | $11.90 | 193,400 | — | — | — | — | — |
| 2002-05-13 | $11.55 | $11.80 | $11.43 | $11.50 | 184,500 | — | — | — | — | — |
| 2002-05-10 | $11.52 | $11.70 | $11.31 | $11.45 | 260,500 | — | — | — | — | — |
| 2002-05-09 | $11.80 | $11.90 | $11.42 | $11.42 | 352,700 | — | — | — | — | — |
| 2002-05-08 | $11.55 | $11.80 | $11.50 | $11.75 | 144,700 | — | — | — | — | — |
| 2002-05-07 | $11.51 | $11.65 | $11.45 | $11.50 | 556,100 | — | — | — | — | — |
| 2002-05-06 | $11.55 | $11.90 | $11.50 | $11.50 | 209,900 | — | — | — | — | — |
| 2002-05-03 | $11.25 | $11.65 | $11.25 | $11.65 | 172,300 | — | — | — | — | — |
| 2002-05-02 | $11.78 | $11.91 | $11.57 | $11.70 | 150,600 | — | — | — | — | — |
| 2002-05-01 | $11.73 | $11.80 | $11.60 | $11.78 | 274,700 | — | — | — | — | — |
| 2002-04-30 | $11.37 | $11.70 | $11.32 | $11.70 | 694,700 | — | — | — | — | — |
| 2002-04-29 | $11.60 | $11.86 | $11.15 | $11.35 | 833,600 | — | — | — | — | — |
| 2002-04-26 | $12.25 | $12.37 | $11.50 | $11.60 | 653,600 | — | — | — | — | — |
| 2002-04-25 | $11.50 | $12.65 | $11.50 | $12.65 | 665,900 | — | — | — | — | — |
| 2002-04-24 | $13.04 | $13.20 | $11.49 | $12.00 | 1,336,900 | — | — | — | — | — |
| 2002-04-23 | $13.00 | $13.49 | $12.95 | $13.04 | 161,600 | — | — | — | — | — |
| 2002-04-22 | $13.20 | $13.21 | $12.85 | $13.04 | 99,100 | — | — | — | — | — |
| 2002-04-19 | $13.10 | $13.35 | $12.99 | $13.35 | 119,600 | — | — | — | — | — |
| 2002-04-18 | $13.12 | $13.16 | $12.79 | $13.00 | 61,800 | — | — | — | — | — |
| 2002-04-17 | $13.20 | $13.53 | $13.10 | $13.12 | 141,000 | — | — | — | — | — |
| 2002-04-16 | $13.20 | $13.48 | $13.15 | $13.20 | 164,700 | — | — | — | — | — |
| 2002-04-15 | $13.55 | $13.70 | $13.23 | $13.30 | 202,400 | — | — | — | — | — |
| 2002-04-12 | $13.25 | $13.55 | $13.20 | $13.45 | 486,100 | — | — | — | — | — |
| 2002-04-11 | $13.30 | $13.45 | $13.17 | $13.25 | 238,300 | — | — | — | — | — |
| 2002-04-10 | $13.06 | $13.35 | $13.01 | $13.30 | 223,600 | — | — | — | — | — |
| 2002-04-09 | $13.00 | $13.19 | $12.95 | $13.06 | 228,000 | — | — | — | — | — |
| 2002-04-08 | $13.00 | $13.00 | $12.55 | $13.00 | 82,700 | — | — | — | — | — |
| 2002-04-05 | $12.65 | $13.15 | $12.65 | $13.08 | 255,400 | — | — | — | — | — |
| 2002-04-04 | $12.50 | $12.85 | $12.26 | $12.70 | 119,100 | — | — | — | — | — |
| 2002-04-03 | $12.55 | $12.70 | $12.30 | $12.36 | 64,200 | — | — | — | — | — |
| 2002-04-02 | $13.00 | $13.00 | $12.35 | $12.35 | 55,600 | — | — | — | — | — |
| 2002-04-01 | $13.00 | $13.10 | $12.54 | $13.00 | 80,400 | — | — | — | — | — |
| 2002-03-28 | $12.50 | $13.00 | $12.50 | $12.90 | 228,100 | — | — | — | — | — |
| 2002-03-27 | $12.70 | $12.78 | $12.45 | $12.54 | 250,800 | — | — | — | — | — |
| 2002-03-26 | $12.92 | $13.10 | $12.45 | $12.97 | 201,500 | — | — | — | — | — |
| 2002-03-25 | $12.90 | $13.14 | $12.70 | $12.98 | 265,600 | — | — | — | — | — |
| 2002-03-22 | $12.70 | $13.40 | $12.70 | $13.33 | 198,500 | — | — | — | — | — |
| 2002-03-21 | $13.24 | $13.49 | $13.15 | $13.48 | 522,200 | — | — | — | — | — |
| 2002-03-20 | $13.27 | $13.35 | $13.10 | $13.28 | 151,700 | — | — | — | — | — |
| 2002-03-19 | $12.83 | $13.10 | $12.83 | $13.10 | 293,500 | — | — | — | — | — |
| 2002-03-18 | $12.85 | $12.95 | $12.76 | $12.93 | 156,300 | — | — | — | — | — |
| 2002-03-15 | $12.90 | $12.99 | $12.82 | $12.95 | 106,700 | — | — | — | — | — |
| 2002-03-14 | $12.91 | $13.00 | $12.85 | $13.00 | 116,000 | — | — | — | — | — |
| 2002-03-13 | $12.98 | $13.10 | $12.65 | $13.01 | 108,300 | — | — | — | — | — |
| 2002-03-12 | $13.00 | $13.09 | $12.90 | $13.08 | 156,200 | — | — | — | — | — |
| 2002-03-11 | $12.90 | $13.12 | $12.81 | $13.08 | 766,400 | — | — | — | — | — |
| 2002-03-08 | $12.75 | $13.10 | $12.75 | $13.05 | 367,600 | — | — | — | — | — |
| 2002-03-07 | $12.40 | $12.80 | $12.40 | $12.75 | 273,400 | — | — | — | — | — |
| 2002-03-06 | $12.45 | $12.50 | $12.30 | $12.50 | 331,500 | — | — | — | — | — |
| 2002-03-05 | $12.25 | $12.50 | $12.25 | $12.45 | 161,700 | — | — | — | — | — |
| 2002-03-04 | $11.75 | $12.32 | $11.75 | $12.25 | 231,800 | — | — | — | — | — |
| 2002-03-01 | $11.15 | $11.85 | $11.15 | $11.85 | 173,400 | — | — | — | — | — |
| 2002-02-28 | $12.00 | $12.00 | $11.60 | $11.81 | 146,000 | — | — | — | — | — |
| 2002-02-27 | $11.72 | $12.00 | $11.72 | $12.00 | 274,600 | — | — | — | — | — |
| 2002-02-26 | $11.50 | $11.72 | $11.31 | $11.72 | 87,200 | — | — | — | — | — |
| 2002-02-25 | $11.50 | $11.60 | $11.10 | $11.60 | 157,000 | — | — | — | — | — |
| 2002-02-22 | $11.00 | $11.53 | $11.00 | $11.50 | 108,900 | — | — | — | — | — |
| 2002-02-21 | $11.46 | $11.46 | $10.91 | $11.00 | 141,400 | — | — | — | — | — |
| 2002-02-20 | $11.10 | $11.47 | $11.05 | $11.47 | 247,200 | — | — | — | — | — |
| 2002-02-19 | $11.14 | $11.30 | $11.00 | $11.03 | 109,500 | — | — | — | — | — |
| 2002-02-15 | $11.20 | $11.44 | $10.95 | $11.12 | 205,000 | — | — | — | — | — |
| 2002-02-14 | $11.26 | $11.35 | $11.15 | $11.20 | 100,000 | — | — | — | — | — |
| 2002-02-13 | $11.25 | $11.40 | $11.12 | $11.30 | 263,300 | — | — | — | — | — |
| 2002-02-12 | $11.10 | $11.28 | $10.80 | $11.25 | 166,600 | — | — | — | — | — |
| 2002-02-11 | $11.25 | $11.45 | $10.90 | $11.45 | 187,000 | — | — | — | — | — |
| 2002-02-08 | $11.20 | $11.35 | $11.12 | $11.20 | 769,900 | — | — | — | — | — |
| 2002-02-07 | $11.75 | $11.75 | $11.25 | $11.25 | 304,400 | — | — | — | — | — |
| 2002-02-06 | $11.55 | $11.75 | $11.40 | $11.75 | 152,500 | — | — | — | — | — |
| 2002-02-05 | $11.55 | $11.73 | $11.44 | $11.65 | 159,800 | — | — | — | — | — |
| 2002-02-04 | $11.75 | $11.80 | $11.54 | $11.60 | 167,700 | — | — | — | — | — |
| 2002-02-01 | $11.78 | $12.08 | $11.70 | $12.00 | 226,000 | — | — | — | — | — |
| 2002-01-31 | $11.66 | $11.75 | $11.64 | $11.71 | 257,900 | — | — | — | — | — |
| 2002-01-30 | $11.55 | $11.90 | $11.54 | $11.76 | 204,500 | — | — | — | — | — |
| 2002-01-29 | $11.47 | $11.88 | $11.35 | $11.88 | 307,400 | — | — | — | — | — |
| 2002-01-28 | $11.50 | $11.64 | $11.26 | $11.57 | 145,000 | — | — | — | — | — |
| 2002-01-25 | $11.66 | $11.66 | $11.32 | $11.44 | 155,000 | — | — | — | — | — |
| 2002-01-24 | $11.75 | $11.75 | $11.20 | $11.56 | 341,500 | — | — | — | — | — |
| 2002-01-23 | $11.50 | $11.75 | $11.21 | $11.75 | 209,900 | — | — | — | — | — |
| 2002-01-22 | $11.15 | $11.60 | $11.09 | $11.35 | 206,200 | — | — | — | — | — |
| 2002-01-18 | $11.81 | $11.89 | $11.00 | $11.05 | 182,400 | — | — | — | — | — |
| 2002-01-17 | $11.77 | $12.00 | $11.61 | $11.90 | 144,900 | — | — | — | — | — |
| 2002-01-16 | $11.98 | $12.00 | $11.67 | $11.67 | 127,700 | — | — | — | — | — |
| 2002-01-15 | $12.20 | $12.25 | $11.90 | $11.98 | 144,800 | — | — | — | — | — |
| 2002-01-14 | $12.10 | $12.30 | $11.90 | $12.30 | 899,200 | — | — | — | — | — |
| 2002-01-11 | $12.15 | $12.70 | $12.05 | $12.15 | 390,300 | — | — | — | — | — |
| 2002-01-10 | $11.55 | $12.10 | $11.55 | $12.10 | 694,100 | — | — | — | — | — |
| 2002-01-09 | $12.00 | $12.05 | $11.50 | $11.50 | 489,700 | — | — | — | — | — |
| 2002-01-08 | $11.70 | $11.91 | $11.50 | $11.91 | 170,400 | — | — | — | — | — |
| 2002-01-07 | $11.81 | $11.87 | $11.35 | $11.35 | 101,600 | — | — | — | — | — |
| 2002-01-04 | $11.75 | $12.25 | $11.75 | $11.80 | 280,300 | — | — | — | — | — |
| 2002-01-03 | $11.55 | $11.69 | $11.25 | $11.65 | 186,700 | — | — | — | — | — |
| 2002-01-02 | $11.75 | $11.75 | $11.05 | $11.55 | 301,100 | — | — | — | — | — |
| 2001-12-31 | $11.40 | $11.70 | $11.05 | $11.69 | 202,500 | — | — | — | — | — |
| 2001-12-28 | $11.42 | $11.60 | $11.30 | $11.50 | 84,400 | — | — | — | — | — |
| 2001-12-27 | $11.18 | $11.50 | $11.18 | $11.48 | 127,100 | — | — | — | — | — |
| 2001-12-26 | $11.30 | $11.40 | $11.07 | $11.28 | 83,900 | — | — | — | — | — |
| 2001-12-24 | $11.00 | $11.50 | $11.00 | $11.50 | 62,900 | — | — | — | — | — |
| 2001-12-21 | $11.20 | $11.30 | $10.75 | $11.00 | 414,800 | — | — | — | — | — |
| 2001-12-20 | $11.12 | $11.34 | $11.05 | $11.10 | 112,100 | — | — | — | — | — |
| 2001-12-19 | $11.70 | $11.70 | $11.00 | $11.02 | 444,900 | — | — | — | — | — |
| 2001-12-18 | $11.10 | $11.70 | $11.00 | $11.68 | 732,400 | — | — | — | — | — |
| 2001-12-17 | $11.00 | $11.25 | $10.88 | $11.10 | 496,400 | — | — | — | — | — |
| 2001-12-14 | $11.10 | $11.40 | $11.02 | $11.08 | 175,500 | — | — | — | — | — |
| 2001-12-13 | $11.20 | $11.45 | $11.14 | $11.20 | 84,400 | — | — | — | — | — |
| 2001-12-12 | $11.10 | $11.19 | $11.03 | $11.19 | 277,500 | — | — | — | — | — |
| 2001-12-11 | $11.00 | $11.25 | $11.00 | $11.17 | 475,600 | — | — | — | — | — |
| 2001-12-10 | $11.28 | $11.30 | $10.95 | $11.00 | 127,600 | — | — | — | — | — |
| 2001-12-07 | $11.05 | $11.53 | $10.96 | $11.38 | 285,200 | — | — | — | — | — |
| 2001-12-06 | $11.50 | $11.50 | $11.05 | $11.05 | 256,700 | — | — | — | — | — |
| 2001-12-05 | $11.10 | $11.50 | $11.10 | $11.50 | 603,600 | — | — | — | — | — |
| 2001-12-04 | $10.05 | $10.48 | $9.92 | $10.48 | 130,100 | — | — | — | — | — |
| 2001-12-03 | $10.00 | $10.16 | $9.82 | $10.01 | 480,000 | — | — | — | — | — |
| 2001-11-30 | $9.75 | $10.00 | $9.70 | $9.95 | 229,500 | — | — | — | — | — |
| 2001-11-29 | $9.10 | $9.93 | $9.10 | $9.93 | 185,600 | — | — | — | — | — |
| 2001-11-28 | $9.17 | $9.23 | $9.04 | $9.10 | 104,700 | — | — | — | — | — |
| 2001-11-27 | $9.00 | $9.19 | $9.00 | $9.18 | 103,900 | — | — | — | — | — |
| 2001-11-26 | $9.05 | $9.38 | $9.05 | $9.10 | 118,500 | — | — | — | — | — |
| 2001-11-23 | $8.88 | $9.24 | $8.88 | $9.15 | 32,000 | — | — | — | — | — |
| 2001-11-21 | $9.10 | $9.13 | $8.98 | $8.98 | 30,400 | — | — | — | — | — |
| 2001-11-20 | $8.90 | $9.30 | $8.90 | $9.00 | 74,700 | — | — | — | — | — |
| 2001-11-19 | $9.10 | $9.40 | $8.93 | $9.40 | 73,600 | — | — | — | — | — |
| 2001-11-16 | $9.00 | $9.29 | $8.94 | $9.05 | 91,900 | — | — | — | — | — |
| 2001-11-15 | $9.25 | $9.25 | $8.70 | $8.75 | 227,200 | — | — | — | — | — |
| 2001-11-14 | $8.90 | $9.32 | $8.85 | $9.30 | 163,800 | — | — | — | — | — |
| 2001-11-13 | $9.35 | $9.50 | $8.60 | $8.90 | 251,100 | — | — | — | — | — |
| 2001-11-12 | $9.10 | $9.40 | $8.70 | $9.40 | 94,900 | — | — | — | — | — |
| 2001-11-09 | $9.20 | $9.35 | $8.96 | $9.00 | 37,200 | — | — | — | — | — |
| 2001-11-08 | $9.15 | $9.40 | $9.11 | $9.30 | 162,400 | — | — | — | — | — |
| 2001-11-07 | $9.22 | $9.38 | $8.95 | $9.08 | 107,100 | — | — | — | — | — |
| 2001-11-06 | $9.80 | $9.80 | $9.00 | $9.22 | 322,900 | — | — | — | — | — |
| 2001-11-05 | $9.80 | $9.90 | $9.27 | $9.90 | 159,800 | — | — | — | — | — |
| 2001-11-02 | $9.80 | $9.90 | $9.55 | $9.80 | 321,500 | — | — | — | — | — |
| 2001-11-01 | $9.19 | $9.85 | $9.05 | $9.84 | 245,200 | — | — | — | — | — |
| 2001-10-31 | $9.00 | $9.25 | $9.00 | $9.09 | 159,200 | — | — | — | — | — |
| 2001-10-30 | $8.95 | $9.25 | $8.90 | $9.04 | 187,900 | — | — | — | — | — |
| 2001-10-29 | $9.45 | $9.45 | $9.00 | $9.00 | 96,300 | — | — | — | — | — |
| 2001-10-26 | $9.63 | $9.63 | $9.40 | $9.46 | 228,500 | — | — | — | — | — |
| 2001-10-25 | $9.25 | $9.63 | $9.17 | $9.63 | 214,700 | — | — | — | — | — |
| 2001-10-24 | $9.70 | $9.70 | $9.02 | $9.02 | 299,200 | — | — | — | — | — |
| 2001-10-23 | $9.18 | $9.33 | $9.01 | $9.32 | 157,200 | — | — | — | — | — |
| 2001-10-22 | $9.00 | $9.18 | $8.89 | $9.18 | 300,700 | — | — | — | — | — |
| 2001-10-19 | $9.13 | $9.13 | $8.70 | $9.00 | 53,800 | — | — | — | — | — |
| 2001-10-18 | $8.70 | $9.05 | $8.70 | $9.03 | 71,200 | — | — | — | — | — |
| 2001-10-17 | $9.40 | $9.55 | $8.60 | $8.60 | 65,200 | — | — | — | — | — |
| 2001-10-16 | $9.30 | $9.65 | $9.30 | $9.40 | 190,100 | — | — | — | — | — |
| 2001-10-15 | $9.05 | $9.32 | $9.00 | $9.32 | 122,700 | — | — | — | — | — |
| 2001-10-12 | $9.10 | $9.12 | $8.74 | $9.05 | 50,900 | — | — | — | — | — |
| 2001-10-11 | $9.10 | $9.10 | $8.97 | $9.00 | 176,800 | — | — | — | — | — |
| 2001-10-10 | $8.85 | $9.10 | $8.80 | $9.00 | 370,400 | — | — | — | — | — |
| 2001-10-09 | $8.80 | $9.01 | $8.57 | $8.75 | 160,800 | — | — | — | — | — |
| 2001-10-08 | $8.85 | $9.00 | $8.80 | $8.80 | 35,400 | — | — | — | — | — |
| 2001-10-05 | $9.00 | $9.09 | $8.55 | $8.95 | 234,900 | — | — | — | — | — |
| 2001-10-04 | $9.00 | $9.00 | $8.55 | $8.90 | 174,700 | — | — | — | — | — |
| 2001-10-03 | $8.90 | $9.00 | $8.20 | $9.00 | 275,600 | — | — | — | — | — |
| 2001-10-02 | $8.50 | $8.90 | $8.50 | $8.90 | 123,600 | — | — | — | — | — |
| 2001-10-01 | $9.15 | $9.18 | $8.40 | $8.50 | 118,900 | — | — | — | — | — |
| 2001-09-28 | $9.22 | $9.35 | $8.70 | $9.05 | 149,200 | — | — | — | — | — |
| 2001-09-27 | $8.40 | $9.24 | $8.40 | $9.21 | 136,500 | — | — | — | — | — |
| 2001-09-26 | $9.05 | $9.05 | $8.50 | $8.50 | 121,600 | — | — | — | — | — |
| 2001-09-25 | $9.44 | $9.49 | $8.70 | $8.95 | 458,700 | — | — | — | — | — |
| 2001-09-24 | $9.50 | $9.60 | $9.30 | $9.44 | 377,500 | — | — | — | — | — |
| 2001-09-21 | $9.24 | $9.60 | $9.10 | $9.60 | 720,300 | — | — | — | — | — |
| 2001-09-20 | $9.45 | $9.55 | $9.25 | $9.31 | 962,000 | — | — | — | — | — |
| 2001-09-19 | $9.35 | $9.70 | $9.30 | $9.70 | 193,400 | — | — | — | — | — |
| 2001-09-18 | $9.35 | $9.57 | $9.30 | $9.36 | 203,700 | — | — | — | — | — |
| 2001-09-17 | $9.50 | $9.70 | $9.24 | $9.30 | 355,400 | — | — | — | — | — |
| 2001-09-10 | $9.30 | $9.90 | $9.10 | $9.90 | 374,100 | — | — | — | — | — |
| 2001-09-07 | $9.45 | $9.53 | $8.70 | $9.20 | 609,800 | — | — | — | — | — |
| 2001-09-06 | $10.05 | $10.06 | $9.55 | $9.55 | 170,200 | — | — | — | — | — |
| 2001-09-05 | $10.00 | $10.25 | $9.85 | $10.15 | 231,000 | — | — | — | — | — |
| 2001-09-04 | $10.00 | $10.18 | $9.90 | $10.07 | 158,700 | — | — | — | — | — |
| 2001-08-31 | $9.70 | $9.97 | $9.60 | $9.95 | 119,200 | — | — | — | — | — |
| 2001-08-30 | $9.90 | $9.91 | $9.55 | $9.65 | 78,300 | — | — | — | — | — |
| 2001-08-29 | $9.80 | $10.00 | $9.65 | $9.96 | 157,200 | — | — | — | — | — |
| 2001-08-28 | $9.55 | $9.90 | $9.55 | $9.85 | 107,800 | — | — | — | — | — |
| 2001-08-27 | $9.85 | $9.93 | $9.60 | $9.65 | 64,900 | — | — | — | — | — |
| 2001-08-24 | $9.40 | $9.92 | $9.40 | $9.92 | 218,900 | — | — | — | — | — |
| 2001-08-23 | $9.75 | $10.00 | $9.30 | $9.30 | 113,000 | — | — | — | — | — |
| 2001-08-22 | $9.65 | $10.00 | $9.55 | $9.75 | 102,600 | — | — | — | — | — |
| 2001-08-21 | $9.81 | $9.81 | $9.60 | $9.60 | 92,700 | — | — | — | — | — |
| 2001-08-20 | $9.65 | $9.81 | $9.65 | $9.81 | 41,400 | — | — | — | — | — |
| 2001-08-17 | $9.76 | $9.93 | $9.70 | $9.70 | 56,300 | — | — | — | — | — |
| 2001-08-16 | $9.80 | $9.99 | $9.75 | $9.86 | 80,000 | — | — | — | — | — |
| 2001-08-15 | $10.05 | $10.09 | $9.80 | $9.87 | 76,100 | — | — | — | — | — |
| 2001-08-14 | $10.28 | $10.40 | $10.00 | $10.01 | 120,600 | — | — | — | — | — |
| 2001-08-13 | $9.80 | $10.20 | $9.78 | $10.18 | 42,000 | — | — | — | — | — |
| 2001-08-10 | $9.70 | $9.82 | $9.64 | $9.80 | 102,500 | — | — | — | — | — |
| 2001-08-09 | $9.85 | $9.95 | $9.80 | $9.84 | 75,800 | — | — | — | — | — |
| 2001-08-08 | $10.20 | $10.20 | $9.80 | $9.93 | 120,700 | — | — | — | — | — |
| 2001-08-07 | $10.20 | $10.70 | $10.19 | $10.30 | 196,900 | — | — | — | — | — |
| 2001-08-06 | $10.65 | $10.65 | $10.12 | $10.30 | 55,900 | — | — | — | — | — |
| 2001-08-03 | $10.47 | $10.66 | $10.06 | $10.60 | 92,400 | — | — | — | — | — |
| 2001-08-02 | $10.70 | $10.80 | $10.35 | $10.47 | 151,300 | — | — | — | — | — |
| 2001-08-01 | $11.15 | $11.15 | $10.74 | $10.77 | 163,900 | — | — | — | — | — |
| 2001-07-31 | $10.83 | $11.17 | $10.82 | $11.10 | 698,400 | — | — | — | — | — |
| 2001-07-30 | $10.50 | $10.85 | $10.40 | $10.85 | 141,000 | — | — | — | — | — |
| 2001-07-27 | $10.44 | $10.58 | $10.30 | $10.40 | 107,900 | — | — | — | — | — |
| 2001-07-26 | $10.34 | $10.61 | $10.32 | $10.40 | 105,200 | — | — | — | — | — |
| 2001-07-25 | $10.45 | $10.60 | $10.30 | $10.44 | 73,200 | — | — | — | — | — |
| 2001-07-24 | $10.60 | $10.95 | $10.32 | $10.50 | 123,900 | — | — | — | — | — |
| 2001-07-23 | $10.95 | $11.05 | $10.65 | $10.70 | 181,200 | — | — | — | — | — |
| 2001-07-20 | $10.90 | $11.17 | $10.73 | $11.05 | 692,700 | — | — | — | — | — |
| 2001-07-19 | $9.80 | $11.05 | $9.80 | $10.98 | 1,529,300 | — | — | — | — | — |
| 2001-07-18 | $9.70 | $9.70 | $9.37 | $9.40 | 116,000 | — | — | — | — | — |
| 2001-07-17 | $9.48 | $9.70 | $9.38 | $9.70 | 124,200 | — | — | — | — | — |
| 2001-07-16 | $9.50 | $9.56 | $9.25 | $9.44 | 78,500 | — | — | — | — | — |
| 2001-07-13 | $9.55 | $9.60 | $9.45 | $9.48 | 59,800 | — | — | — | — | — |
| 2001-07-12 | $9.00 | $9.50 | $9.00 | $9.50 | 418,800 | — | — | — | — | — |
| 2001-07-11 | $9.58 | $9.58 | $8.90 | $9.05 | 208,400 | — | — | — | — | — |
| 2001-07-10 | $9.90 | $10.10 | $9.58 | $9.58 | 220,300 | — | — | — | — | — |
| 2001-07-09 | $10.10 | $10.15 | $9.90 | $10.15 | 105,600 | — | — | — | — | — |
| 2001-07-06 | $10.10 | $10.10 | $9.85 | $10.00 | 149,000 | — | — | — | — | — |
| 2001-07-05 | $10.00 | $10.23 | $9.95 | $10.20 | 120,900 | — | — | — | — | — |
| 2001-07-03 | $10.10 | $10.10 | $9.90 | $10.00 | 154,700 | — | — | — | — | — |
| 2001-07-02 | $10.97 | $10.97 | $10.05 | $10.05 | 153,000 | — | — | — | — | — |
| 2001-06-29 | $9.45 | $11.00 | $9.45 | $11.00 | 532,800 | — | — | — | — | — |
| 2001-06-28 | $9.40 | $9.90 | $9.40 | $9.55 | 189,700 | — | — | — | — | — |
| 2001-06-27 | $9.20 | $9.49 | $8.65 | $9.49 | 139,600 | — | — | — | — | — |
| 2001-06-26 | $8.35 | $8.90 | $8.30 | $8.90 | 142,900 | — | — | — | — | — |
| 2001-06-25 | $9.60 | $9.60 | $8.20 | $8.25 | 211,400 | — | — | — | — | — |
| 2001-06-22 | $9.55 | $9.57 | $9.40 | $9.50 | 66,100 | — | — | — | — | — |
| 2001-06-21 | $9.70 | $9.70 | $9.30 | $9.65 | 79,400 | — | — | — | — | — |
| 2001-06-20 | $9.10 | $9.70 | $8.80 | $9.70 | 66,800 | — | — | — | — | — |
| 2001-06-19 | $8.97 | $9.15 | $8.97 | $9.06 | 80,100 | — | — | — | — | — |
| 2001-06-18 | $9.57 | $9.58 | $8.90 | $8.96 | 147,200 | — | — | — | — | — |
| 2001-06-15 | $9.60 | $9.74 | $9.53 | $9.57 | 101,500 | — | — | — | — | — |
| 2001-06-14 | $10.15 | $10.15 | $9.60 | $9.60 | 130,600 | — | — | — | — | — |
| 2001-06-13 | $10.30 | $10.30 | $9.95 | $10.15 | 118,400 | — | — | — | — | — |
| 2001-06-12 | $9.70 | $10.40 | $9.65 | $10.40 | 125,300 | — | — | — | — | — |
| 2001-06-11 | $10.05 | $10.10 | $9.75 | $9.75 | 126,600 | — | — | — | — | — |
| 2001-06-08 | $9.91 | $10.25 | $9.90 | $10.04 | 147,000 | — | — | — | — | — |
| 2001-06-07 | $9.85 | $10.00 | $9.80 | $9.90 | 74,900 | — | — | — | — | — |
| 2001-06-06 | $9.90 | $9.90 | $9.60 | $9.75 | 104,700 | — | — | — | — | — |
| 2001-06-05 | $9.70 | $9.86 | $9.55 | $9.85 | 279,200 | — | — | — | — | — |
| 2001-06-04 | $9.26 | $9.43 | $9.13 | $9.21 | 470,900 | — | — | — | — | — |
| 2001-06-01 | $9.10 | $9.20 | $9.10 | $9.16 | 207,600 | — | — | — | — | — |
| 2001-05-31 | $8.80 | $9.20 | $8.80 | $9.10 | 93,000 | — | — | — | — | — |
| 2001-05-30 | $8.95 | $8.95 | $8.80 | $8.80 | 103,300 | — | — | — | — | — |
| 2001-05-29 | $8.75 | $9.01 | $8.65 | $9.00 | 57,200 | — | — | — | — | — |
| 2001-05-25 | $8.97 | $9.10 | $8.82 | $8.82 | 99,000 | — | — | — | — | — |
| 2001-05-24 | $9.05 | $9.05 | $8.91 | $8.97 | 101,600 | — | — | — | — | — |
| 2001-05-23 | $9.20 | $9.30 | $8.97 | $9.11 | 538,200 | — | — | — | — | — |
| 2001-05-22 | $8.88 | $9.10 | $8.87 | $9.10 | 135,000 | — | — | — | — | — |
| 2001-05-21 | $8.47 | $8.86 | $8.40 | $8.86 | 172,900 | — | — | — | — | — |
| 2001-05-18 | $8.40 | $8.53 | $8.40 | $8.50 | 38,400 | — | — | — | — | — |
| 2001-05-17 | $8.40 | $8.55 | $8.40 | $8.50 | 118,700 | — | — | — | — | — |
| 2001-05-16 | $8.30 | $8.50 | $8.22 | $8.49 | 252,700 | — | — | — | — | — |
| 2001-05-15 | $8.31 | $8.31 | $8.00 | $8.28 | 140,100 | — | — | — | — | — |
| 2001-05-14 | $8.05 | $8.35 | $8.05 | $8.31 | 191,800 | — | — | — | — | — |
| 2001-05-11 | $8.05 | $8.10 | $8.00 | $8.03 | 287,400 | — | — | — | — | — |
| 2001-05-10 | $8.06 | $8.20 | $7.90 | $8.00 | 31,500 | — | — | — | — | — |
| 2001-05-09 | $7.96 | $8.05 | $7.90 | $8.01 | 357,600 | — | — | — | — | — |
| 2001-05-08 | $7.92 | $8.00 | $7.91 | $7.96 | 91,300 | — | — | — | — | — |
| 2001-05-07 | $8.15 | $8.25 | $7.92 | $7.93 | 151,500 | — | — | — | — | — |
| 2001-05-04 | $8.10 | $8.30 | $8.10 | $8.20 | 105,500 | — | — | — | — | — |
| 2001-05-03 | $8.31 | $8.33 | $8.10 | $8.10 | 33,800 | — | — | — | — | — |
| 2001-05-02 | $8.30 | $8.48 | $8.18 | $8.30 | 131,200 | — | — | — | — | — |
| 2001-05-01 | $8.00 | $8.33 | $8.00 | $8.28 | 85,300 | — | — | — | — | — |
| 2001-04-30 | $8.00 | $8.35 | $8.00 | $8.00 | 122,100 | — | — | — | — | — |
| 2001-04-27 | $8.03 | $8.13 | $8.01 | $8.08 | 60,000 | — | — | — | — | — |
| 2001-04-26 | $7.90 | $8.13 | $7.90 | $7.96 | 186,800 | — | — | — | — | — |
| 2001-04-25 | $7.90 | $8.04 | $7.90 | $7.97 | 96,700 | — | — | — | — | — |
| 2001-04-24 | $7.90 | $8.03 | $7.90 | $7.90 | 96,100 | — | — | — | — | — |
| 2001-04-23 | $7.85 | $7.90 | $7.70 | $7.90 | 191,500 | — | — | — | — | — |
| 2001-04-20 | $8.00 | $8.00 | $7.50 | $7.75 | 69,200 | — | — | — | — | — |
| 2001-04-19 | $7.50 | $7.93 | $7.50 | $7.93 | 350,800 | — | — | — | — | — |
| 2001-04-18 | $7.25 | $7.90 | $7.16 | $7.53 | 404,200 | — | — | — | — | — |
| 2001-04-17 | $6.50 | $7.20 | $6.48 | $7.15 | 941,200 | — | — | — | — | — |
| 2001-04-16 | $6.35 | $6.50 | $6.25 | $6.45 | 81,000 | — | — | — | — | — |
| 2001-04-12 | $6.30 | $6.35 | $6.15 | $6.25 | 56,800 | — | — | — | — | — |
| 2001-04-11 | $6.25 | $6.45 | $6.25 | $6.38 | 73,700 | — | — | — | — | — |
| 2001-04-10 | $6.48 | $6.50 | $6.15 | $6.15 | 147,000 | — | — | — | — | — |
| 2001-04-09 | $5.99 | $6.50 | $5.80 | $6.46 | 310,600 | — | — | — | — | — |
| 2001-04-06 | $6.00 | $6.05 | $5.81 | $6.00 | 130,600 | — | — | — | — | — |
| 2001-04-05 | $6.04 | $6.40 | $5.87 | $5.98 | 546,000 | — | — | — | — | — |
| 2001-04-04 | $6.30 | $6.33 | $6.11 | $6.14 | 406,600 | — | — | — | — | — |
| 2001-04-03 | $6.80 | $6.80 | $6.16 | $6.42 | 145,500 | — | — | — | — | — |
| 2001-04-02 | $6.84 | $6.87 | $6.51 | $6.70 | 99,900 | — | — | — | — | — |
| 2001-03-30 | $6.60 | $6.80 | $6.25 | $6.74 | 91,800 | — | — | — | — | — |
| 2001-03-29 | $6.69 | $6.69 | $6.38 | $6.55 | 62,300 | — | — | — | — | — |
| 2001-03-28 | $6.60 | $6.81 | $6.50 | $6.59 | 81,800 | — | — | — | — | — |
| 2001-03-27 | $7.00 | $7.00 | $6.01 | $6.70 | 243,100 | — | — | — | — | — |
| 2001-03-26 | $7.06 | $7.25 | $6.86 | $6.91 | 302,700 | — | — | — | — | — |
| 2001-03-23 | $6.70 | $7.19 | $6.70 | $7.07 | 198,800 | — | — | — | — | — |
| 2001-03-22 | $6.60 | $6.79 | $6.60 | $6.65 | 128,000 | — | — | — | — | — |
| 2001-03-21 | $6.75 | $6.75 | $6.50 | $6.60 | 133,800 | — | — | — | — | — |
| 2001-03-20 | $6.70 | $6.78 | $6.52 | $6.56 | 110,300 | — | — | — | — | — |
| 2001-03-19 | $6.75 | $6.75 | $6.40 | $6.62 | 195,500 | — | — | — | — | — |
| 2001-03-16 | $7.00 | $7.00 | $6.50 | $6.50 | 1,135,400 | — | — | — | — | — |
| 2001-03-15 | $7.20 | $7.20 | $6.70 | $6.90 | 1,495,000 | — | — | — | — | — |
| 2001-03-14 | $7.20 | $7.20 | $6.80 | $6.85 | 160,800 | — | — | — | — | — |
| 2001-03-13 | $6.90 | $7.24 | $6.81 | $7.10 | 250,500 | — | — | — | — | — |
| 2001-03-12 | $7.50 | $7.50 | $7.00 | $7.00 | 119,800 | — | — | — | — | — |
| 2001-03-09 | $7.75 | $7.80 | $7.45 | $7.50 | 245,300 | — | — | — | — | — |
| 2001-03-08 | $8.00 | $8.17 | $7.75 | $7.76 | 288,500 | — | — | — | — | — |
| 2001-03-07 | $7.93 | $8.00 | $7.85 | $7.91 | 191,900 | — | — | — | — | — |
| 2001-03-06 | $7.88 | $7.98 | $7.86 | $7.97 | 108,100 | — | — | — | — | — |
| 2001-03-05 | $8.00 | $8.00 | $7.85 | $7.87 | 75,800 | — | — | — | — | — |
| 2001-03-02 | $7.95 | $8.20 | $7.85 | $7.94 | 268,800 | — | — | — | — | — |
| 2001-03-01 | $8.40 | $8.45 | $7.95 | $8.00 | 295,300 | — | — | — | — | — |
| 2001-02-28 | $8.95 | $9.00 | $8.50 | $8.50 | 281,000 | — | — | — | — | — |
| 2001-02-27 | $9.15 | $9.16 | $8.93 | $8.95 | 171,800 | — | — | — | — | — |
| 2001-02-26 | $8.82 | $9.15 | $8.55 | $9.15 | 148,200 | — | — | — | — | — |
| 2001-02-23 | $8.37 | $8.80 | $8.19 | $8.79 | 177,200 | — | — | — | — | — |
| 2001-02-22 | $8.30 | $8.50 | $8.25 | $8.37 | 246,500 | — | — | — | — | — |
| 2001-02-21 | $7.72 | $8.35 | $7.60 | $8.30 | 172,900 | — | — | — | — | — |
| 2001-02-20 | $7.90 | $7.90 | $7.62 | $7.72 | 125,600 | — | — | — | — | — |
| 2001-02-16 | $8.21 | $8.21 | $7.95 | $7.95 | 106,300 | — | — | — | — | — |
| 2001-02-15 | $8.30 | $8.39 | $8.10 | $8.21 | 80,300 | — | — | — | — | — |
| 2001-02-14 | $8.04 | $8.20 | $8.00 | $8.20 | 118,800 | — | — | — | — | — |
| 2001-02-13 | $8.35 | $8.35 | $8.03 | $8.05 | 117,100 | — | — | — | — | — |
| 2001-02-12 | $8.45 | $8.45 | $8.18 | $8.35 | 141,100 | — | — | — | — | — |
| 2001-02-09 | $8.24 | $8.33 | $8.15 | $8.18 | 176,200 | — | — | — | — | — |
| 2001-02-08 | $8.40 | $8.45 | $8.10 | $8.18 | 89,200 | — | — | — | — | — |
| 2001-02-07 | $8.00 | $8.49 | $7.95 | $8.49 | 202,300 | — | — | — | — | — |
| 2001-02-06 | $7.75 | $8.10 | $7.75 | $7.96 | 327,800 | — | — | — | — | — |
| 2001-02-05 | $8.00 | $8.00 | $7.69 | $7.85 | 170,600 | — | — | — | — | — |
| 2001-02-02 | $8.30 | $8.30 | $7.90 | $7.99 | 287,500 | — | — | — | — | — |
| 2001-02-01 | $8.20 | $8.45 | $8.11 | $8.35 | 107,200 | — | — | — | — | — |
| 2001-01-31 | $8.49 | $8.54 | $8.10 | $8.10 | 145,700 | — | — | — | — | — |
| 2001-01-30 | $8.30 | $8.45 | $8.17 | $8.43 | 106,400 | — | — | — | — | — |
| 2001-01-29 | $8.10 | $8.60 | $8.02 | $8.37 | 97,000 | — | — | — | — | — |
| 2001-01-26 | $7.95 | $8.16 | $7.91 | $8.00 | 106,300 | — | — | — | — | — |
| 2001-01-25 | $8.23 | $8.23 | $7.84 | $7.91 | 284,400 | — | — | — | — | — |
| 2001-01-24 | $8.41 | $8.41 | $8.12 | $8.23 | 137,500 | — | — | — | — | — |
| 2001-01-23 | $7.95 | $8.41 | $7.95 | $8.41 | 414,300 | — | — | — | — | — |
| 2001-01-22 | $7.91 | $7.98 | $7.84 | $7.95 | 135,700 | — | — | — | — | — |
| 2001-01-19 | $7.98 | $8.00 | $7.50 | $7.97 | 588,300 | — | — | — | — | — |
| 2001-01-18 | $7.95 | $8.05 | $7.86 | $7.98 | 153,900 | — | — | — | — | — |
| 2001-01-17 | $7.95 | $8.00 | $7.59 | $7.95 | 705,000 | — | — | — | — | — |
| 2001-01-16 | $7.95 | $8.05 | $7.88 | $8.05 | 633,400 | — | — | — | — | — |
| 2001-01-12 | $7.55 | $7.89 | $7.55 | $7.84 | 1,329,600 | — | — | — | — | — |
| 2001-01-11 | $7.50 | $7.62 | $7.50 | $7.55 | 360,400 | — | — | — | — | — |
| 2001-01-10 | $7.25 | $7.70 | $7.25 | $7.48 | 488,700 | — | — | — | — | — |
| 2001-01-09 | $7.41 | $7.47 | $7.27 | $7.30 | 94,400 | — | — | — | — | — |
| 2001-01-08 | $7.41 | $7.48 | $7.12 | $7.16 | 88,400 | — | — | — | — | — |
| 2001-01-05 | $7.48 | $7.55 | $7.30 | $7.48 | 355,400 | — | — | — | — | — |
| 2001-01-04 | $7.39 | $7.55 | $7.38 | $7.42 | 341,800 | — | — | — | — | — |
| 2001-01-03 | $6.70 | $7.48 | $6.70 | $7.48 | 159,000 | — | — | — | — | — |
| 2001-01-02 | $7.00 | $7.12 | $6.41 | $6.66 | 165,000 | — | — | — | — | — |
| 2000-12-29 | $6.73 | $7.25 | $6.52 | $6.91 | 364,300 | — | — | — | — | — |
| 2000-12-28 | $6.41 | $6.80 | $6.41 | $6.73 | 296,700 | — | — | — | — | — |
| 2000-12-27 | $6.00 | $6.66 | $5.98 | $6.66 | 1,481,400 | — | — | — | — | — |
| 2000-12-26 | $6.50 | $6.50 | $5.66 | $5.97 | 526,100 | — | — | — | — | — |
| 2000-12-22 | $6.42 | $6.52 | $6.20 | $6.50 | 237,400 | — | — | — | — | — |
| 2000-12-21 | $6.52 | $6.55 | $6.20 | $6.52 | 653,300 | — | — | — | — | — |
| 2000-12-20 | $6.66 | $6.66 | $6.50 | $6.52 | 169,300 | — | — | — | — | — |
| 2000-12-19 | $6.77 | $6.81 | $6.59 | $6.75 | 137,900 | — | — | — | — | — |
| 2000-12-18 | $6.91 | $7.00 | $6.75 | $6.75 | 363,400 | — | — | — | — | — |
| 2000-12-15 | $6.98 | $7.08 | $6.91 | $7.00 | 431,700 | — | — | — | — | — |
| 2000-12-14 | $7.16 | $7.20 | $6.80 | $6.91 | 349,200 | — | — | — | — | — |
| 2000-12-13 | $7.34 | $7.48 | $7.12 | $7.16 | 191,300 | — | — | — | — | — |
| 2000-12-12 | $7.84 | $7.94 | $7.50 | $7.59 | 278,800 | — | — | — | — | — |
| 2000-12-11 | $8.25 | $8.34 | $7.94 | $7.95 | 211,400 | — | — | — | — | — |
| 2000-12-08 | $7.41 | $8.50 | $7.41 | $8.50 | 713,900 | — | — | — | — | — |
| 2000-12-07 | $7.75 | $7.75 | $7.16 | $7.50 | 321,700 | — | — | — | — | — |
| 2000-12-06 | $8.55 | $8.55 | $7.70 | $7.95 | 180,300 | — | — | — | — | — |
| 2000-12-05 | $8.59 | $8.59 | $8.38 | $8.59 | 152,200 | — | — | — | — | — |
| 2000-12-04 | $8.59 | $8.67 | $8.34 | $8.48 | 114,900 | — | — | — | — | — |
| 2000-12-01 | $8.56 | $8.81 | $8.50 | $8.69 | 80,000 | — | — | — | — | — |
| 2000-11-30 | $8.94 | $9.00 | $8.38 | $8.50 | 146,700 | — | — | — | — | — |
| 2000-11-29 | $9.25 | $9.25 | $8.50 | $8.88 | 80,400 | — | — | — | — | — |
| 2000-11-28 | $9.50 | $9.56 | $9.12 | $9.25 | 104,200 | — | — | — | — | — |
| 2000-11-27 | $9.31 | $9.69 | $9.12 | $9.62 | 168,100 | — | — | — | — | — |
| 2000-11-24 | $9.38 | $9.38 | $9.25 | $9.31 | 52,700 | — | — | — | — | — |
| 2000-11-22 | $9.38 | $9.50 | $9.19 | $9.31 | 180,900 | — | — | — | — | — |
| 2000-11-21 | $9.62 | $9.88 | $9.62 | $9.75 | 103,400 | — | — | — | — | — |
| 2000-11-20 | $9.62 | $9.81 | $9.50 | $9.75 | 116,700 | — | — | — | — | — |
| 2000-11-17 | $10.38 | $10.38 | $9.88 | $9.88 | 53,300 | — | — | — | — | — |
| 2000-11-16 | $9.81 | $10.25 | $9.81 | $10.12 | 184,700 | — | — | — | — | — |
| 2000-11-15 | $10.00 | $10.25 | $9.94 | $9.94 | 429,600 | — | — | — | — | — |
| 2000-11-14 | $9.88 | $10.00 | $9.88 | $10.00 | 126,300 | — | — | — | — | — |
| 2000-11-13 | $10.00 | $10.00 | $9.62 | $9.88 | 207,100 | — | — | — | — | — |
| 2000-11-10 | $10.38 | $10.38 | $10.06 | $10.12 | 68,600 | — | — | — | — | — |
| 2000-11-09 | $10.88 | $10.88 | $10.12 | $10.50 | 69,500 | — | — | — | — | — |
| 2000-11-08 | $10.81 | $11.06 | $10.75 | $10.75 | 96,100 | — | — | — | — | — |
| 2000-11-07 | $10.62 | $10.88 | $10.62 | $10.88 | 76,500 | — | — | — | — | — |
| 2000-11-06 | $10.75 | $11.00 | $10.62 | $10.69 | 202,700 | — | — | — | — | — |
| 2000-11-03 | $10.62 | $10.94 | $10.44 | $10.44 | 188,900 | — | — | — | — | — |
| 2000-11-02 | $10.00 | $10.69 | $9.94 | $10.62 | 91,800 | — | — | — | — | — |
| 2000-11-01 | $9.50 | $10.00 | $9.50 | $9.94 | 100,100 | — | — | — | — | — |
| 2000-10-31 | $10.00 | $10.06 | $9.31 | $9.50 | 353,100 | — | — | — | — | — |
| 2000-10-30 | $9.81 | $10.12 | $9.56 | $10.06 | 248,700 | — | — | — | — | — |
| 2000-10-27 | $8.62 | $10.19 | $8.62 | $9.81 | 368,000 | — | — | — | — | — |
| 2000-10-26 | $8.56 | $8.81 | $7.62 | $8.81 | 946,800 | — | — | — | — | — |
| 2000-10-25 | $9.00 | $9.00 | $8.50 | $8.56 | 349,800 | — | — | — | — | — |
| 2000-10-24 | $9.94 | $10.00 | $8.94 | $9.00 | 607,100 | — | — | — | — | — |
| 2000-10-23 | $10.19 | $10.19 | $9.44 | $9.94 | 301,100 | — | — | — | — | — |
| 2000-10-20 | $10.19 | $10.38 | $10.12 | $10.19 | 97,300 | — | — | — | — | — |
| 2000-10-19 | $10.19 | $10.50 | $10.12 | $10.25 | 230,400 | — | — | — | — | — |
| 2000-10-18 | $10.00 | $10.19 | $10.00 | $10.19 | 153,500 | — | — | — | — | — |
| 2000-10-17 | $11.12 | $11.19 | $10.44 | $10.50 | 305,100 | — | — | — | — | — |
| 2000-10-16 | $11.31 | $11.44 | $11.00 | $11.25 | 64,700 | — | — | — | — | — |
| 2000-10-13 | $10.75 | $11.38 | $10.75 | $11.38 | 155,400 | — | — | — | — | — |
| 2000-10-12 | $10.94 | $11.19 | $10.75 | $10.88 | 150,000 | — | — | — | — | — |
| 2000-10-11 | $10.81 | $10.94 | $10.31 | $10.94 | 233,100 | — | — | — | — | — |
| 2000-10-10 | $11.38 | $11.44 | $10.88 | $10.94 | 298,100 | — | — | — | — | — |
| 2000-10-09 | $11.50 | $11.50 | $11.19 | $11.50 | 73,900 | — | — | — | — | — |
| 2000-10-06 | $12.00 | $12.00 | $11.19 | $11.44 | 196,900 | — | — | — | — | — |
| 2000-10-05 | $12.06 | $12.12 | $12.00 | $12.00 | 158,500 | — | — | — | — | — |
| 2000-10-04 | $12.19 | $12.19 | $11.88 | $12.06 | 346,100 | — | — | — | — | — |
| 2000-10-03 | $11.94 | $12.38 | $11.94 | $12.31 | 496,200 | — | — | — | — | — |
| 2000-10-02 | $11.75 | $12.06 | $11.75 | $11.94 | 335,900 | — | — | — | — | — |
| 2000-09-29 | $12.25 | $12.25 | $11.62 | $11.62 | 700,900 | — | — | — | — | — |
| 2000-09-28 | $12.56 | $12.56 | $11.88 | $12.06 | 915,000 | — | — | — | — | — |
| 2000-09-27 | $12.44 | $12.69 | $12.44 | $12.69 | 95,100 | — | — | — | — | — |
| 2000-09-26 | $13.06 | $13.06 | $12.44 | $12.56 | 155,400 | — | — | — | — | — |
| 2000-09-25 | $12.38 | $13.12 | $12.38 | $13.06 | 82,800 | — | — | — | — | — |
| 2000-09-22 | $12.75 | $12.94 | $12.62 | $12.81 | 95,700 | — | — | — | — | — |
| 2000-09-21 | $12.69 | $13.25 | $12.69 | $12.69 | 113,900 | — | — | — | — | — |
| 2000-09-20 | $13.56 | $13.69 | $12.31 | $12.75 | 214,100 | — | — | — | — | — |
| 2000-09-19 | $13.62 | $13.69 | $13.31 | $13.69 | 108,200 | — | — | — | — | — |
| 2000-09-18 | $13.88 | $14.06 | $13.75 | $14.00 | 64,300 | — | — | — | — | — |
| 2000-09-15 | $13.62 | $14.75 | $13.62 | $13.88 | 304,700 | — | — | — | — | — |
| 2000-09-14 | $13.19 | $14.00 | $13.19 | $14.00 | 131,000 | — | — | — | — | — |
| 2000-09-13 | $13.25 | $13.62 | $13.19 | $13.31 | 76,600 | — | — | — | — | — |
| 2000-09-12 | $13.50 | $13.62 | $13.12 | $13.12 | 85,800 | — | — | — | — | — |
| 2000-09-11 | $13.19 | $13.72 | $13.19 | $13.56 | 115,600 | — | — | — | — | — |
| 2000-09-08 | $13.38 | $13.38 | $13.12 | $13.19 | 108,500 | — | — | — | — | — |
| 2000-09-07 | $13.19 | $13.44 | $13.00 | $13.25 | 184,400 | — | — | — | — | — |
| 2000-09-06 | $13.62 | $13.62 | $13.19 | $13.31 | 38,600 | — | — | — | — | — |
| 2000-09-05 | $13.62 | $13.88 | $13.31 | $13.62 | 142,500 | — | — | — | — | — |
| 2000-09-01 | $13.12 | $13.56 | $13.12 | $13.31 | 151,200 | — | — | — | — | — |
| 2000-08-31 | $12.75 | $13.56 | $12.69 | $13.38 | 217,300 | — | — | — | — | — |
| 2000-08-30 | $12.88 | $13.00 | $12.62 | $12.69 | 118,500 | — | — | — | — | — |
| 2000-08-29 | $12.69 | $13.06 | $12.69 | $12.94 | 129,600 | — | — | — | — | — |
| 2000-08-28 | $13.06 | $13.12 | $12.25 | $12.56 | 124,500 | — | — | — | — | — |
| 2000-08-25 | $13.25 | $13.31 | $12.94 | $13.06 | 63,100 | — | — | — | — | — |
| 2000-08-24 | $12.81 | $13.09 | $12.81 | $13.00 | 93,300 | — | — | — | — | — |
| 2000-08-23 | $13.38 | $13.38 | $12.88 | $12.94 | 49,300 | — | — | — | — | — |
| 2000-08-22 | $13.31 | $13.44 | $13.19 | $13.25 | 154,800 | — | — | — | — | — |
| 2000-08-21 | $13.88 | $13.94 | $13.62 | $13.81 | 97,100 | — | — | — | — | — |
| 2000-08-18 | $14.00 | $14.12 | $13.75 | $14.00 | 122,100 | — | — | — | — | — |
| 2000-08-17 | $12.94 | $14.19 | $12.94 | $14.00 | 126,800 | — | — | — | — | — |
| 2000-08-16 | $13.75 | $13.75 | $12.88 | $12.88 | 157,200 | — | — | — | — | — |
| 2000-08-15 | $14.00 | $14.06 | $13.62 | $13.69 | 63,700 | — | — | — | — | — |
| 2000-08-14 | $13.38 | $14.19 | $13.38 | $14.12 | 97,300 | — | — | — | — | — |
| 2000-08-11 | $13.44 | $13.75 | $13.38 | $13.50 | 131,500 | — | — | — | — | — |
| 2000-08-10 | $13.62 | $13.69 | $13.12 | $13.19 | 91,300 | — | — | — | — | — |
| 2000-08-09 | $14.06 | $14.06 | $13.50 | $13.94 | 101,900 | — | — | — | — | — |
| 2000-08-08 | $13.38 | $14.38 | $13.38 | $14.00 | 185,600 | — | — | — | — | — |
| 2000-08-07 | $13.06 | $14.00 | $13.06 | $13.94 | 122,300 | — | — | — | — | — |
| 2000-08-04 | $12.88 | $13.19 | $12.62 | $13.19 | 92,700 | — | — | — | — | — |
| 2000-08-03 | $12.88 | $12.94 | $12.75 | $12.94 | 74,100 | — | — | — | — | — |
| 2000-08-02 | $13.69 | $13.69 | $12.75 | $13.00 | 192,400 | — | — | — | — | — |
| 2000-08-01 | $13.88 | $13.88 | $13.19 | $13.31 | 95,200 | — | — | — | — | — |
| 2000-07-31 | $13.19 | $14.12 | $13.19 | $14.12 | 77,100 | — | — | — | — | — |
| 2000-07-28 | $13.69 | $13.69 | $13.25 | $13.31 | 94,100 | — | — | — | — | — |
| 2000-07-27 | $13.88 | $14.00 | $13.62 | $13.69 | 274,400 | — | — | — | — | — |
| 2000-07-26 | $14.00 | $14.06 | $13.75 | $13.88 | 323,000 | — | — | — | — | — |
| 2000-07-25 | $14.12 | $14.12 | $13.75 | $14.00 | 62,400 | — | — | — | — | — |
| 2000-07-24 | $14.12 | $14.12 | $14.00 | $14.00 | 173,600 | — | — | — | — | — |
| 2000-07-21 | $14.31 | $14.50 | $14.00 | $14.12 | 268,300 | — | — | — | — | — |
| 2000-07-20 | $14.25 | $14.62 | $14.19 | $14.31 | 261,200 | — | — | — | — | — |
| 2000-07-19 | $14.75 | $14.81 | $14.25 | $14.25 | 410,300 | — | — | — | — | — |
| 2000-07-18 | $14.81 | $15.00 | $14.62 | $14.75 | 377,600 | — | — | — | — | — |
| 2000-07-17 | $14.50 | $15.25 | $14.38 | $15.06 | 779,100 | — | — | — | — | — |
| 2000-07-14 | $13.75 | $14.00 | $13.44 | $14.00 | 596,400 | — | — | — | — | — |
| 2000-07-13 | $12.38 | $13.31 | $12.38 | $13.31 | 790,600 | — | — | — | — | — |
| 2000-07-12 | $12.12 | $12.44 | $12.12 | $12.44 | 164,500 | — | — | — | — | — |
| 2000-07-11 | $12.31 | $12.44 | $12.12 | $12.19 | 126,300 | — | — | — | — | — |
| 2000-07-10 | $12.44 | $12.56 | $12.19 | $12.31 | 121,000 | — | — | — | — | — |
| 2000-07-07 | $12.38 | $12.38 | $11.88 | $12.19 | 403,000 | — | — | — | — | — |
| 2000-07-06 | $12.62 | $12.69 | $12.12 | $12.12 | 199,900 | — | — | — | — | — |
| 2000-07-05 | $12.31 | $13.00 | $12.00 | $13.00 | 418,200 | — | — | — | — | — |
| 2000-07-03 | $12.00 | $12.31 | $11.81 | $12.25 | 177,300 | — | — | — | — | — |
| 2000-06-30 | $12.62 | $13.38 | $11.81 | $12.00 | 1,148,900 | — | — | — | — | — |
| 2000-06-29 | $12.00 | $13.44 | $12.00 | $12.81 | 468,800 | — | — | — | — | — |
| 2000-06-28 | $12.25 | $12.38 | $11.81 | $12.19 | 149,200 | — | — | — | — | — |
| 2000-06-27 | $11.69 | $12.00 | $11.38 | $12.00 | 161,500 | — | — | — | — | — |
| 2000-06-26 | $11.62 | $11.75 | $11.38 | $11.62 | 369,900 | — | — | — | — | — |
| 2000-06-23 | $11.75 | $12.00 | $11.62 | $11.75 | 468,000 | — | — | — | — | — |
| 2000-06-22 | $13.25 | $13.25 | $12.00 | $12.12 | 158,500 | — | — | — | — | — |
| 2000-06-21 | $12.00 | $12.50 | $11.81 | $12.50 | 135,300 | — | — | — | — | — |
| 2000-06-20 | $12.38 | $12.38 | $11.94 | $12.00 | 422,200 | — | — | — | — | — |
| 2000-06-19 | $11.81 | $12.38 | $11.62 | $12.31 | 162,300 | — | — | — | — | — |
| 2000-06-16 | $12.12 | $12.19 | $11.56 | $11.81 | 177,700 | — | — | — | — | — |
| 2000-06-15 | $12.00 | $12.50 | $11.94 | $12.00 | 206,600 | — | — | — | — | — |
| 2000-06-14 | $12.00 | $12.12 | $11.75 | $12.12 | 1,337,500 | — | — | — | — | — |
| 2000-06-13 | $12.81 | $12.81 | $12.44 | $12.50 | 206,400 | — | — | — | — | — |
| 2000-06-12 | $12.94 | $13.25 | $12.56 | $12.88 | 54,500 | — | — | — | — | — |
| 2000-06-09 | $13.44 | $13.44 | $13.12 | $13.19 | 125,100 | — | — | — | — | — |
| 2000-06-08 | $13.62 | $13.62 | $13.12 | $13.31 | 160,700 | — | — | — | — | — |
| 2000-06-07 | $13.50 | $13.62 | $13.19 | $13.62 | 123,000 | — | — | — | — | — |
| 2000-06-06 | $14.12 | $14.25 | $13.50 | $13.62 | 113,100 | — | — | — | — | — |
| 2000-06-05 | $13.81 | $14.25 | $13.56 | $13.75 | 82,200 | — | — | — | — | — |
| 2000-06-02 | $13.75 | $14.50 | $13.75 | $13.94 | 244,000 | — | — | — | — | — |
| 2000-06-01 | $13.31 | $14.00 | $13.00 | $13.75 | 136,800 | — | — | — | — | — |
| 2000-05-31 | $13.44 | $14.00 | $13.25 | $13.31 | 226,300 | — | — | — | — | — |
| 2000-05-30 | $12.06 | $13.56 | $12.00 | $13.56 | 302,100 | — | — | — | — | — |
| 2000-05-26 | $12.38 | $12.38 | $12.00 | $12.19 | 156,900 | — | — | — | — | — |
| 2000-05-25 | $11.94 | $12.19 | $11.81 | $11.94 | 213,900 | — | — | — | — | — |
| 2000-05-24 | $11.69 | $12.06 | $11.56 | $12.00 | 308,500 | — | — | — | — | — |
| 2000-05-23 | $11.81 | $11.81 | $11.38 | $11.62 | 177,700 | — | — | — | — | — |
| 2000-05-22 | $12.38 | $12.50 | $11.75 | $11.75 | 161,000 | — | — | — | — | — |
| 2000-05-19 | $12.56 | $12.56 | $12.25 | $12.44 | 124,800 | — | — | — | — | — |
| 2000-05-18 | $12.56 | $12.81 | $12.31 | $12.75 | 251,500 | — | — | — | — | — |
| 2000-05-17 | $12.25 | $12.56 | $12.19 | $12.44 | 57,800 | — | — | — | — | — |
| 2000-05-16 | $12.75 | $12.75 | $12.12 | $12.31 | 581,200 | — | — | — | — | — |
| 2000-05-15 | $12.00 | $12.38 | $11.88 | $12.38 | 467,100 | — | — | — | — | — |
| 2000-05-12 | $12.38 | $12.50 | $11.94 | $12.12 | 243,800 | — | — | — | — | — |
| 2000-05-11 | $12.75 | $12.75 | $12.44 | $12.50 | 95,200 | — | — | — | — | — |
| 2000-05-10 | $12.38 | $12.75 | $12.31 | $12.50 | 178,700 | — | — | — | — | — |
| 2000-05-09 | $13.00 | $13.06 | $12.69 | $12.94 | 141,600 | — | — | — | — | — |
| 2000-05-08 | $13.44 | $13.44 | $12.75 | $12.75 | 222,800 | — | — | — | — | — |
| 2000-05-05 | $13.50 | $13.62 | $13.38 | $13.44 | 102,700 | — | — | — | — | — |
| 2000-05-04 | $13.62 | $13.69 | $13.19 | $13.62 | 194,900 | — | — | — | — | — |
| 2000-05-03 | $14.12 | $14.12 | $13.50 | $13.50 | 276,300 | — | — | — | — | — |
| 2000-05-02 | $14.50 | $14.75 | $14.12 | $14.19 | 150,300 | — | — | — | — | — |
| 2000-05-01 | $13.50 | $14.62 | $13.50 | $14.50 | 314,900 | — | — | — | — | — |
| 2000-04-28 | $13.62 | $13.75 | $13.38 | $13.50 | 117,300 | — | — | — | — | — |
| 2000-04-27 | $13.88 | $13.88 | $13.44 | $13.62 | 230,500 | — | — | — | — | — |
| 2000-04-26 | $14.25 | $14.25 | $13.69 | $13.75 | 165,700 | — | — | — | — | — |
| 2000-04-25 | $13.75 | $14.12 | $13.50 | $14.00 | 227,500 | — | — | — | — | — |
| 2000-04-24 | $12.88 | $13.50 | $12.44 | $13.00 | 412,000 | — | — | — | — | — |
| 2000-04-20 | $12.88 | $13.06 | $12.88 | $12.88 | 133,900 | — | — | — | — | — |
| 2000-04-19 | $13.12 | $13.31 | $12.75 | $12.94 | 481,900 | — | — | — | — | — |
| 2000-04-18 | $12.81 | $13.00 | $12.50 | $12.75 | 677,000 | — | — | — | — | — |
| 2000-04-17 | $12.88 | $13.44 | $12.75 | $12.81 | 476,600 | — | — | — | — | — |
| 2000-04-14 | $14.56 | $14.56 | $13.00 | $13.00 | 614,100 | — | — | — | — | — |
| 2000-04-13 | $15.75 | $15.75 | $14.81 | $14.88 | 286,100 | — | — | — | — | — |
| 2000-04-12 | $16.44 | $16.44 | $15.38 | $15.56 | 588,600 | — | — | — | — | — |
| 2000-04-11 | $16.44 | $17.00 | $15.62 | $16.56 | 656,700 | — | — | — | — | — |
| 2000-04-10 | $15.88 | $16.81 | $15.88 | $16.44 | 747,800 | — | — | — | — | — |
| 2000-04-07 | $15.44 | $15.75 | $15.12 | $15.62 | 846,000 | — | — | — | — | — |
| 2000-04-06 | $15.38 | $15.62 | $15.25 | $15.38 | 679,600 | — | — | — | — | — |
| 2000-04-05 | $15.69 | $15.88 | $14.88 | $15.44 | 718,900 | — | — | — | — | — |
| 2000-04-04 | $16.12 | $16.81 | $15.00 | $15.69 | 527,500 | — | — | — | — | — |
| 2000-04-03 | $15.81 | $16.44 | $15.81 | $16.00 | 306,200 | — | — | — | — | — |
| 2000-03-31 | $17.12 | $17.50 | $15.75 | $15.75 | 715,700 | — | — | — | — | — |
| 2000-03-30 | $18.06 | $18.31 | $17.75 | $17.75 | 493,800 | — | — | — | — | — |
| 2000-03-29 | $19.00 | $19.00 | $18.00 | $18.19 | 564,100 | — | — | — | — | — |
| 2000-03-28 | $20.50 | $20.50 | $18.75 | $19.00 | 635,100 | — | — | — | — | — |
| 2000-03-27 | $21.25 | $21.25 | $20.50 | $20.69 | 722,900 | — | — | — | — | — |
| 2000-03-24 | $19.81 | $21.75 | $19.81 | $21.06 | 902,300 | — | — | — | — | — |
| 2000-03-23 | $19.75 | $20.88 | $19.62 | $20.06 | 1,730,700 | — | — | — | — | — |
| 2000-03-22 | $18.50 | $22.25 | $18.12 | $22.19 | 2,932,000 | — | — | — | — | — |
| 2000-03-21 | $14.12 | $15.50 | $13.75 | $15.50 | 982,600 | — | — | — | — | — |
| 2000-03-20 | $14.19 | $14.88 | $14.12 | $14.25 | 180,400 | — | — | — | — | — |
| 2000-03-17 | $14.62 | $14.62 | $14.06 | $14.06 | 190,900 | — | — | — | — | — |
| 2000-03-16 | $13.62 | $14.69 | $13.56 | $14.56 | 234,000 | — | — | — | — | — |
| 2000-03-15 | $13.62 | $13.75 | $13.25 | $13.75 | 114,500 | — | — | — | — | — |
| 2000-03-14 | $13.69 | $13.94 | $13.38 | $13.50 | 109,100 | — | — | — | — | — |
| 2000-03-13 | $13.94 | $14.44 | $13.62 | $13.81 | 147,300 | — | — | — | — | — |
| 2000-03-10 | $14.50 | $14.50 | $14.06 | $14.06 | 127,200 | — | — | — | — | — |
| 2000-03-09 | $14.25 | $14.50 | $14.06 | $14.38 | 58,200 | — | — | — | — | — |
| 2000-03-08 | $13.94 | $14.19 | $13.94 | $14.19 | 90,400 | — | — | — | — | — |
| 2000-03-07 | $14.06 | $14.62 | $14.06 | $14.31 | 134,100 | — | — | — | — | — |
| 2000-03-06 | $14.88 | $14.88 | $14.06 | $14.12 | 186,100 | — | — | — | — | — |
| 2000-03-03 | $14.44 | $14.62 | $14.12 | $14.56 | 833,600 | — | — | — | — | — |
| 2000-03-02 | $14.62 | $14.75 | $14.19 | $14.31 | 185,300 | — | — | — | — | — |
| 2000-03-01 | $14.88 | $14.88 | $14.38 | $14.56 | 435,500 | — | — | — | — | — |
| 2000-02-29 | $14.00 | $14.38 | $13.75 | $14.31 | 193,300 | — | — | — | — | — |
| 2000-02-28 | $12.94 | $14.00 | $12.62 | $13.81 | 309,100 | — | — | — | — | — |
| 2000-02-25 | $13.38 | $13.75 | $12.62 | $12.69 | 650,100 | — | — | — | — | — |
| 2000-02-24 | $13.75 | $13.81 | $13.31 | $13.38 | 215,200 | — | — | — | — | — |
| 2000-02-23 | $13.19 | $13.50 | $13.00 | $13.44 | 146,900 | — | — | — | — | — |
| 2000-02-22 | $13.19 | $13.62 | $13.19 | $13.25 | 197,200 | — | — | — | — | — |
| 2000-02-18 | $13.50 | $13.50 | $13.12 | $13.38 | 113,400 | — | — | — | — | — |
| 2000-02-17 | $13.38 | $13.75 | $13.38 | $13.62 | 534,100 | — | — | — | — | — |
| 2000-02-16 | $13.94 | $14.00 | $13.56 | $13.88 | 190,700 | — | — | — | — | — |
| 2000-02-15 | $14.25 | $14.38 | $13.88 | $14.06 | 371,500 | — | — | — | — | — |
| 2000-02-14 | $14.56 | $14.56 | $14.00 | $14.25 | 523,200 | — | — | — | — | — |
| 2000-02-11 | $14.19 | $14.62 | $14.00 | $14.56 | 284,400 | — | — | — | — | — |
| 2000-02-10 | $14.25 | $14.44 | $14.00 | $14.31 | 308,700 | — | — | — | — | — |
| 2000-02-09 | $14.44 | $14.44 | $13.88 | $14.12 | 276,400 | — | — | — | — | — |
| 2000-02-08 | $14.50 | $14.62 | $14.31 | $14.50 | 247,300 | — | — | — | — | — |
| 2000-02-07 | $14.69 | $14.88 | $14.50 | $14.81 | 134,500 | — | — | — | — | — |
| 2000-02-04 | $15.06 | $15.44 | $15.00 | $15.19 | 451,400 | — | — | — | — | — |
| 2000-02-03 | $15.44 | $15.44 | $15.00 | $15.25 | 192,700 | — | — | — | — | — |
| 2000-02-02 | $15.94 | $15.94 | $15.25 | $15.44 | 223,200 | — | — | — | — | — |
| 2000-02-01 | $15.31 | $15.88 | $15.25 | $15.81 | 315,000 | — | — | — | — | — |
| 2000-01-31 | $15.81 | $15.88 | $15.38 | $15.56 | 166,800 | — | — | — | — | — |
| 2000-01-28 | $16.00 | $16.25 | $15.69 | $15.88 | 163,800 | — | — | — | — | — |
| 2000-01-27 | $15.62 | $16.75 | $15.50 | $16.06 | 281,300 | — | — | — | — | — |
| 2000-01-26 | $16.25 | $16.50 | $15.62 | $15.69 | 351,700 | — | — | — | — | — |
| 2000-01-25 | $16.75 | $16.75 | $16.12 | $16.12 | 381,900 | — | — | — | — | — |
| 2000-01-24 | $17.00 | $17.12 | $16.50 | $16.62 | 347,500 | — | — | — | — | — |
| 2000-01-21 | $17.50 | $17.50 | $16.88 | $17.00 | 262,900 | — | — | — | — | — |
| 2000-01-20 | $17.00 | $17.12 | $16.50 | $17.06 | 335,700 | — | — | — | — | — |
| 2000-01-19 | $16.50 | $17.12 | $16.31 | $17.00 | 202,300 | — | — | — | — | — |
| 2000-01-18 | $16.00 | $16.88 | $15.94 | $16.25 | 350,500 | — | — | — | — | — |
| 2000-01-14 | $16.12 | $16.38 | $15.94 | $16.00 | 306,300 | — | — | — | — | — |
| 2000-01-13 | $16.50 | $16.50 | $15.75 | $16.50 | 362,200 | — | — | — | — | — |
| 2000-01-12 | $15.94 | $16.62 | $15.75 | $16.44 | 667,000 | — | — | — | — | — |
| 2000-01-11 | $15.25 | $15.94 | $15.00 | $15.88 | 704,900 | — | — | — | — | — |
| 2000-01-10 | $15.62 | $16.00 | $15.00 | $15.50 | 520,800 | — | — | — | — | — |
| 2000-01-07 | $14.75 | $15.25 | $14.38 | $14.75 | 445,700 | — | — | — | — | — |
| 2000-01-06 | $14.88 | $14.88 | $14.31 | $14.75 | 466,400 | — | — | — | — | — |
| 2000-01-05 | $15.31 | $15.38 | $14.56 | $14.75 | 470,400 | — | — | — | — | — |
| 2000-01-04 | $16.00 | $16.12 | $15.25 | $15.38 | 631,500 | — | — | — | — | — |
| 2000-01-03 | $15.50 | $16.62 | $15.06 | $16.62 | 1,006,700 | — | — | — | — | — |
| 1999-12-31 | $14.38 | $15.38 | $14.12 | $15.25 | 321,900 | — | — | — | — | — |
| 1999-12-30 | $13.88 | $14.69 | $13.88 | $14.38 | 326,500 | — | — | — | — | — |
| 1999-12-29 | $14.00 | $14.25 | $13.75 | $14.12 | 360,600 | — | — | — | — | — |
| 1999-12-28 | $13.69 | $14.50 | $13.69 | $14.25 | 534,000 | — | — | — | — | — |
| 1999-12-27 | $13.62 | $14.19 | $13.50 | $13.56 | 646,700 | — | — | — | — | — |
| 1999-12-23 | $13.75 | $14.19 | $13.50 | $13.62 | 274,700 | — | — | — | — | — |
| 1999-12-22 | $13.94 | $14.25 | $13.69 | $13.94 | 558,400 | — | — | — | — | — |
| 1999-12-21 | $13.25 | $14.12 | $13.25 | $13.81 | 488,500 | — | — | — | — | — |
| 1999-12-20 | $12.75 | $14.00 | $12.75 | $13.25 | 758,200 | — | — | — | — | — |
| 1999-12-17 | $14.00 | $14.25 | $13.81 | $13.81 | 680,900 | — | — | — | — | — |
| 1999-12-16 | $14.00 | $14.25 | $13.75 | $14.00 | 1,250,900 | — | — | — | — | — |
| 1999-12-15 | $14.88 | $15.44 | $14.50 | $14.81 | 728,300 | — | — | — | — | — |
| 1999-12-14 | $13.88 | $15.12 | $13.88 | $15.00 | 1,944,200 | — | — | — | — | — |
| 1999-12-13 | $13.19 | $14.25 | $13.19 | $13.88 | 682,800 | — | — | — | — | — |
| 1999-12-10 | $13.12 | $13.25 | $12.88 | $13.19 | 410,600 | — | — | — | — | — |
| 1999-12-09 | $12.94 | $13.31 | $12.88 | $13.25 | 1,557,300 | — | — | — | — | — |
| 1999-12-08 | $12.75 | $12.94 | $12.56 | $12.62 | 277,500 | — | — | — | — | — |
| 1999-12-07 | $12.69 | $13.12 | $12.56 | $13.00 | 307,100 | — | — | — | — | — |
| 1999-12-06 | $12.75 | $12.94 | $12.56 | $12.69 | 446,600 | — | — | — | — | — |
| 1999-12-03 | $12.50 | $12.75 | $12.50 | $12.75 | 638,500 | — | — | — | — | — |
| 1999-12-02 | $11.94 | $12.50 | $11.62 | $12.06 | 435,300 | — | — | — | — | — |
| 1999-12-01 | $11.56 | $11.81 | $11.44 | $11.75 | 158,800 | — | — | — | — | — |
| 1999-11-30 | $11.81 | $11.81 | $11.38 | $11.50 | 389,700 | — | — | — | — | — |
| 1999-11-29 | $12.06 | $12.12 | $11.44 | $11.69 | 581,100 | — | — | — | — | — |
| 1999-11-26 | $12.06 | $12.12 | $12.00 | $12.06 | 51,900 | — | — | — | — | — |
| 1999-11-24 | $12.44 | $12.44 | $12.00 | $12.06 | 275,000 | — | — | — | — | — |
| 1999-11-23 | $12.31 | $12.50 | $11.88 | $12.12 | 416,500 | — | — | — | — | — |
| 1999-11-22 | $12.75 | $12.75 | $12.25 | $12.38 | 377,900 | — | — | — | — | — |
| 1999-11-19 | $12.50 | $12.62 | $12.25 | $12.62 | 1,742,000 | — | — | — | — | — |
| 1999-11-18 | $12.44 | $12.75 | $12.31 | $12.38 | 853,300 | — | — | — | — | — |
| 1999-11-17 | $12.62 | $12.75 | $12.38 | $12.44 | 1,377,800 | — | — | — | — | — |
| 1999-11-16 | $12.50 | $12.75 | $12.31 | $12.44 | 711,500 | — | — | — | — | — |
| 1999-11-15 | $11.88 | $12.38 | $11.75 | $12.00 | 1,487,100 | — | — | — | — | — |
| 1999-11-12 | $11.75 | $11.75 | $11.12 | $11.44 | 668,800 | — | — | — | — | — |
| 1999-11-11 | $11.12 | $11.75 | $10.94 | $11.75 | 1,583,100 | — | — | — | — | — |
| 1999-11-10 | $10.38 | $10.94 | $10.31 | $10.75 | 519,900 | — | — | — | — | — |
| 1999-11-09 | $10.06 | $10.44 | $10.06 | $10.31 | 900,100 | — | — | — | — | — |
| 1999-11-08 | $10.12 | $10.31 | $10.00 | $10.25 | 1,335,700 | — | — | — | — | — |
| 1999-11-05 | $9.94 | $10.25 | $9.88 | $10.25 | 514,100 | — | — | — | — | — |
| 1999-11-04 | $10.06 | $10.12 | $9.88 | $9.88 | 1,294,100 | — | — | — | — | — |
| 1999-11-03 | $9.94 | $10.12 | $9.62 | $9.75 | 1,312,000 | — | — | — | — | — |
| 1999-11-02 | $10.12 | $10.19 | $9.81 | $9.88 | 1,933,200 | — | — | — | — | — |
| 1999-11-01 | $9.75 | $10.38 | $9.75 | $10.06 | 1,186,100 | — | — | — | — | — |
| 1999-10-29 | $10.75 | $10.88 | $9.56 | $9.75 | 2,597,400 | — | — | — | — | — |
| 1999-10-28 | $13.31 | $13.88 | $13.31 | $13.56 | 343,400 | — | — | — | — | — |
| 1999-10-27 | $13.31 | $13.50 | $13.31 | $13.31 | 161,900 | — | — | — | — | — |
| 1999-10-26 | $13.12 | $13.44 | $13.06 | $13.31 | 172,900 | — | — | — | — | — |
| 1999-10-25 | $13.00 | $13.31 | $12.94 | $13.06 | 168,600 | — | — | — | — | — |
| 1999-10-22 | $13.00 | $13.38 | $12.88 | $12.94 | 277,600 | — | — | — | — | — |
| 1999-10-21 | $13.06 | $13.12 | $12.81 | $12.94 | 324,400 | — | — | — | — | — |
| 1999-10-20 | $13.38 | $13.62 | $12.94 | $13.12 | 412,900 | — | — | — | — | — |
| 1999-10-19 | $13.81 | $13.81 | $12.88 | $13.25 | 1,338,400 | — | — | — | — | — |
| 1999-10-18 | $13.94 | $14.56 | $13.56 | $13.69 | 865,300 | — | — | — | — | — |
| 1999-10-15 | $14.62 | $14.75 | $13.94 | $13.94 | 179,500 | — | — | — | — | — |
| 1999-10-14 | $15.00 | $15.56 | $14.69 | $14.75 | 421,500 | — | — | — | — | — |
| 1999-10-13 | $15.25 | $15.25 | $14.75 | $15.00 | 503,700 | — | — | — | — | — |
| 1999-10-12 | $16.88 | $16.88 | $15.00 | $15.19 | 412,700 | — | — | — | — | — |
| 1999-10-11 | $17.50 | $17.50 | $16.25 | $16.62 | 216,300 | — | — | — | — | — |
| 1999-10-08 | $18.50 | $19.00 | $17.38 | $17.56 | 253,600 | — | — | — | — | — |
| 1999-10-07 | $17.38 | $19.00 | $16.69 | $18.38 | 391,100 | — | — | — | — | — |
| 1999-10-06 | $16.62 | $17.62 | $16.50 | $17.62 | 172,400 | — | — | — | — | — |
| 1999-10-05 | $16.12 | $16.69 | $16.12 | $16.62 | 330,700 | — | — | — | — | — |
| 1999-10-04 | $16.31 | $16.62 | $16.00 | $16.00 | 276,500 | — | — | — | — | — |
| 1999-10-01 | $16.25 | $16.56 | $16.12 | $16.31 | 290,300 | — | — | — | — | — |
| 1999-09-30 | $16.69 | $16.81 | $15.94 | $16.00 | 449,400 | — | — | — | — | — |
| 1999-09-29 | $16.62 | $16.88 | $16.50 | $16.69 | 184,800 | — | — | — | — | — |
| 1999-09-28 | $16.75 | $16.75 | $16.50 | $16.75 | 136,300 | — | — | — | — | — |
| 1999-09-27 | $17.25 | $17.50 | $16.50 | $16.75 | 174,200 | — | — | — | — | — |
| 1999-09-24 | $17.69 | $17.69 | $16.69 | $16.94 | 287,500 | — | — | — | — | — |
| 1999-09-23 | $17.75 | $18.12 | $17.62 | $17.69 | 326,600 | — | — | — | — | — |
| 1999-09-22 | $17.50 | $17.50 | $16.69 | $17.38 | 274,900 | — | — | — | — | — |
| 1999-09-21 | $15.75 | $17.00 | $14.25 | $17.00 | 1,130,900 | — | — | — | — | — |
| 1999-09-20 | $18.50 | $18.50 | $16.50 | $16.56 | 662,300 | — | — | — | — | — |
| 1999-09-17 | $18.81 | $18.81 | $18.00 | $18.25 | 317,500 | — | — | — | — | — |
| 1999-09-16 | $19.50 | $19.50 | $18.69 | $18.69 | 249,600 | — | — | — | — | — |
| 1999-09-15 | $20.00 | $20.12 | $19.38 | $19.44 | 219,700 | — | — | — | — | — |
| 1999-09-14 | $20.25 | $20.25 | $20.00 | $20.06 | 187,300 | — | — | — | — | — |
| 1999-09-13 | $20.38 | $20.50 | $20.12 | $20.19 | 366,200 | — | — | — | — | — |
| 1999-09-10 | $21.56 | $21.69 | $20.62 | $20.94 | 268,500 | — | — | — | — | — |
| 1999-09-09 | $21.62 | $21.94 | $21.56 | $21.56 | 342,000 | — | — | — | — | — |
| 1999-09-08 | $21.75 | $21.88 | $21.62 | $21.62 | 622,600 | — | — | — | — | — |
| 1999-09-07 | $21.81 | $22.12 | $21.81 | $21.88 | 184,200 | — | — | — | — | — |
| 1999-09-03 | $21.75 | $22.31 | $21.75 | $22.06 | 347,800 | — | — | — | — | — |
| 1999-09-02 | $21.94 | $21.94 | $21.56 | $21.69 | 535,800 | — | — | — | — | — |
| 1999-09-01 | $21.00 | $22.19 | $21.00 | $22.19 | 540,400 | — | — | — | — | — |
| 1999-08-31 | $20.94 | $21.12 | $20.75 | $20.94 | 442,200 | — | — | — | — | — |
| 1999-08-30 | $21.25 | $21.25 | $20.75 | $20.81 | 335,300 | — | — | — | — | — |
| 1999-08-27 | $21.62 | $21.75 | $21.12 | $21.31 | 322,600 | — | — | — | — | — |
| 1999-08-26 | $21.81 | $22.00 | $21.56 | $21.56 | 147,700 | — | — | — | — | — |
| 1999-08-25 | $21.81 | $22.12 | $21.75 | $21.81 | 112,800 | — | — | — | — | — |
| 1999-08-24 | $23.00 | $23.00 | $21.56 | $21.81 | 886,000 | — | — | — | — | — |
| 1999-08-23 | $22.88 | $23.12 | $22.62 | $22.81 | 379,000 | — | — | — | — | — |
| 1999-08-20 | $22.19 | $22.81 | $22.00 | $22.81 | 218,900 | — | — | — | — | — |
| 1999-08-19 | $21.56 | $22.12 | $21.56 | $22.12 | 310,500 | — | — | — | — | — |
| 1999-08-18 | $21.56 | $22.00 | $21.50 | $21.75 | 266,500 | — | — | — | — | — |
| 1999-08-17 | $21.25 | $21.75 | $21.25 | $21.75 | 461,800 | — | — | — | — | — |
| 1999-08-16 | $21.12 | $21.44 | $20.94 | $21.25 | 509,100 | — | — | — | — | — |
| 1999-08-13 | $20.94 | $21.12 | $20.88 | $21.00 | 331,100 | — | — | — | — | — |
| 1999-08-12 | $20.88 | $21.12 | $20.88 | $21.00 | 327,300 | — | — | — | — | — |
| 1999-08-11 | $20.75 | $21.12 | $20.75 | $20.94 | 280,300 | — | — | — | — | — |
| 1999-08-10 | $20.88 | $20.94 | $20.75 | $20.81 | 126,400 | — | — | — | — | — |
| 1999-08-09 | $21.00 | $21.00 | $20.81 | $21.00 | 163,000 | — | — | — | — | — |
| 1999-08-06 | $21.19 | $21.25 | $20.94 | $21.00 | 139,400 | — | — | — | — | — |
| 1999-08-05 | $21.25 | $21.38 | $21.00 | $21.31 | 222,300 | — | — | — | — | — |
| 1999-08-04 | $21.62 | $21.69 | $21.12 | $21.25 | 206,400 | — | — | — | — | — |
| 1999-08-03 | $22.31 | $22.38 | $21.69 | $21.81 | 330,600 | — | — | — | — | — |
| 1999-08-02 | $22.19 | $22.62 | $22.19 | $22.31 | 352,700 | — | — | — | — | — |
| 1999-07-30 | $22.12 | $22.19 | $22.06 | $22.19 | 127,600 | — | — | — | — | — |
| 1999-07-29 | $21.94 | $22.19 | $21.81 | $22.00 | 230,600 | — | — | — | — | — |
| 1999-07-28 | $22.25 | $22.31 | $21.88 | $22.00 | 330,900 | — | — | — | — | — |
| 1999-07-27 | $22.81 | $22.81 | $21.69 | $21.88 | 383,500 | — | — | — | — | — |
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.