GE HealthCare GEHC
+10.9%vs Day 1Spinoff of GE Aerospace (GE) · Spun Jan 4, 2023
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | January 4, 2023 |
| Days since spinoff | 1363 days · 1360 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | January 4, 2025 |
| Parent | GE Aerospace (GE) |
| Day-1 reaction | |
| Day 1 open | $54.13 |
| Day 1 return (open→close) | +11.7% |
| Day 1 price (close) | $60.49 |
| Day 1 range | $53.50 – $60.71 +13.5% spread |
| Day 1 low held? | Never breached day 1 was the bottom |
| Price levels | |
| Post-spin low (closing) | $58.10 on Jan 9, 2023 · 5 days post-spin |
| Lowest traded | $53.50 on Jan 4, 2023 · day 1 |
| Current price (Sep 25, 2026) | $66.63 |
| Returns | |
| Return vs Day 1 (close) | +10.9% |
| — range by day 1 entry theoretical bounds | +10.5% to +25.4% |
| Return vs post-spin low (price) | +14.7% |
| Total return vs low incl. dividends since | +15.5% |
| First-quarter return (≈90d) | +34.9% |
| 1-year return | +26.7% |
| 3-year return | +37.5% |
| Annualized return (CAGR) | +2.8% |
| Versus benchmarks | |
| S&P 500 over same window | +111.6% |
| Annualized excess vs S&P | -19.5% |
| Risk & recovery | |
| Max drawdown | -37.4% |
| Days to recover Day 1 | 7 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 451,685,265 |
| Treasury shares repurchased and held · Mar 31, 2026 | 4,509,195 |
| Diluted average shares the EPS denominator | 454,000,000 |
| Free float | 450,195,687 100% of shares outstanding |
| Held by institutions | 94% insiders 0.4% |
| Share count trend Jun 2025 → Jun 2026 | -1.1% net buyback |
| Volume & liquidity | |
| Traded per day 20-session median | $218M |
| Normal volume baseline | 1,914,650 shares · now 1.70x |
| Day 1 volume | 17.4x normal · first week 6.3x |
| Decay | half in 2 sessions · normal by 13 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. The Price line excludes dividends; Price + dividends adds the cash paid out, with no reinvestment assumed. Individual payments are listed in the table below. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data · dividends marked
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $66.20 | $67.01 | $65.75 | $66.63 | 4,159,300 | 450,195,687 | 0.92% | $30.10B | — | — |
| 2026-09-24 | $66.14 | $66.48 | $65.19 | $66.38 | 3,966,300 | 450,195,687 | 0.88% | $29.98B | — | — |
| 2026-09-23 | $66.16 | $66.46 | $65.62 | $66.09 | 3,169,300 | 450,195,687 | 0.70% | $29.85B | — | — |
| 2026-09-22 | $66.28 | $67.09 | $66.00 | $66.27 | 3,941,300 | 450,195,687 | 0.87% | $29.93B | — | — |
| 2026-09-21 | $64.24 | $65.10 | $63.71 | $64.81 | 3,496,000 | 450,195,687 | 0.77% | $29.27B | — | — |
| 2026-09-18 | $64.26 | $64.70 | $63.89 | $64.13 | 7,621,700 | 450,195,687 | 1.69% | $28.97B | — | — |
| 2026-09-17 | $63.95 | $65.25 | $62.99 | $64.44 | 4,512,500 | 450,195,687 | 1.00% | $29.11B | — | — |
| 2026-09-16 | $64.09 | $64.46 | $63.28 | $63.49 | 3,218,000 | 450,195,687 | 0.71% | $28.68B | — | — |
| 2026-09-15 | $64.25 | $64.64 | $63.61 | $64.07 | 4,255,000 | 450,195,687 | 0.94% | $28.94B | — | — |
| 2026-09-14 | $64.48 | $65.27 | $63.89 | $64.25 | 2,731,400 | 450,195,687 | 0.60% | $29.02B | — | — |
| 2026-09-11 | $64.96 | $65.40 | $63.22 | $63.93 | 3,198,200 | 450,195,687 | 0.71% | $28.88B | — | — |
| 2026-09-10 | $64.59 | $64.95 | $63.63 | $64.24 | 3,121,800 | 450,195,687 | 0.69% | $29.02B | — | — |
| 2026-09-09 | $66.32 | $67.00 | $65.03 | $65.17 | 3,573,800 | 450,195,687 | 0.79% | $29.44B | — | — |
| 2026-09-08 | $67.95 | $68.09 | $66.74 | $66.78 | 3,123,600 | 450,195,687 | 0.69% | $30.16B | — | — |
| 2026-09-04 | $68.99 | $69.26 | $68.49 | $68.86 | 2,812,600 | 450,195,687 | 0.62% | $31.10B | — | — |
| 2026-09-03 | $71.02 | $71.36 | $68.50 | $69.72 | 3,274,900 | 450,195,687 | 0.73% | $31.49B | — | — |
| 2026-09-02 | $70.48 | $71.88 | $70.21 | $70.56 | 2,067,700 | 450,195,687 | 0.46% | $31.87B | — | — |
| 2026-09-01 | $71.25 | $71.74 | $70.25 | $70.42 | 2,775,900 | 450,195,687 | 0.61% | $31.81B | — | — |
| 2026-08-31 | $71.30 | $71.55 | $70.29 | $71.23 | 3,386,200 | 450,240,856 | 0.75% | $32.17B | — | — |
| 2026-08-28 | $72.82 | $73.00 | $71.57 | $71.72 | 2,002,600 | 450,240,856 | 0.44% | $32.39B | — | — |
| 2026-08-27 | $72.88 | $73.40 | $72.08 | $72.48 | 2,962,000 | 450,240,856 | 0.66% | $32.74B | — | — |
| 2026-08-26 | $73.76 | $74.24 | $73.28 | $73.31 | 2,042,800 | 450,240,856 | 0.45% | $33.11B | — | — |
| 2026-08-25 | $73.87 | $74.39 | $73.15 | $73.91 | 2,012,800 | 450,240,856 | 0.45% | $33.38B | — | — |
| 2026-08-24 | $74.86 | $75.24 | $73.98 | $74.19 | 2,500,700 | 450,240,856 | 0.55% | $33.51B | — | — |
| 2026-08-21 | $74.16 | $75.01 | $73.69 | $74.82 | 2,247,400 | 450,240,856 | 0.50% | $33.80B | — | — |
| 2026-08-20 | $74.30 | $75.65 | $74.00 | $74.06 | 2,499,400 | 450,240,856 | 0.55% | $33.45B | — | — |
| 2026-08-19 | $73.35 | $75.44 | $73.11 | $74.62 | 2,942,000 | 450,240,856 | 0.65% | $33.70B | — | — |
| 2026-08-18 | $72.94 | $73.56 | $72.58 | $72.63 | 3,316,600 | 450,240,856 | 0.73% | $32.81B | — | — |
| 2026-08-17 | $73.36 | $73.47 | $72.13 | $72.37 | 2,251,500 | 450,240,856 | 0.50% | $32.69B | — | — |
| 2026-08-14 | $73.85 | $74.01 | $73.36 | $73.69 | 1,623,400 | 450,240,856 | 0.36% | $33.28B | — | — |
| 2026-08-13 | $72.92 | $73.97 | $72.54 | $73.79 | 2,278,200 | — | 0.50% | $33.33B | — | — |
| 2026-08-12 | $71.72 | $72.75 | $71.01 | $72.28 | 2,840,000 | — | 0.63% | $32.65B | — | — |
| 2026-08-11 | $72.59 | $73.22 | $72.20 | $72.75 | 2,227,600 | — | 0.49% | $32.86B | — | — |
| 2026-08-10 | $71.23 | $73.43 | $71.23 | $72.94 | 3,254,600 | — | 0.72% | $32.95B | — | — |
| 2026-08-07 | $70.24 | $71.92 | $69.67 | $71.77 | 2,938,800 | — | 0.65% | $32.42B | — | — |
| 2026-08-06 | $70.41 | $71.00 | $69.58 | $70.31 | 4,351,200 | — | 0.96% | $31.76B | — | — |
| 2026-08-05 | $70.33 | $71.04 | $69.72 | $70.24 | 2,790,900 | — | 0.62% | $31.73B | — | — |
| 2026-08-04 | $69.47 | $70.36 | $68.85 | $70.26 | 3,427,200 | — | 0.76% | $31.74B | — | — |
| 2026-08-03 | $69.61 | $70.27 | $68.84 | $69.73 | 4,369,000 | — | 0.97% | $31.50B | — | — |
| 2026-07-31 | $68.84 | $69.02 | $67.15 | $68.02 | 5,127,600 | — | 1.14% | $30.72B | — | — |
| 2026-07-30 | $71.37 | $71.82 | $68.26 | $69.94 | 7,665,100 | — | 1.70% | $31.59B | — | — |
| 2026-07-29 | $69.32 | $72.04 | $68.08 | $71.90 | 15,269,600 | — | 3.38% | $32.48B | — | — |
| 2026-07-28 | $61.40 | $64.25 | $61.40 | $64.11 | 7,986,800 | — | 1.77% | $28.96B | — | — |
| 2026-07-27 | $62.04 | $62.70 | $60.93 | $61.12 | 6,052,100 | — | 1.34% | $27.61B | — | — |
| 2026-07-24 | $62.47 | $62.75 | $60.20 | $60.58 | 9,134,000 | — | 2.02% | $27.36B | $0.04 | — |
| 2026-07-23 | $61.00 | $62.22 | $60.80 | $61.99 | 4,471,100 | — | 0.99% | $28.00B | — | — |
| 2026-07-22 | $62.39 | $62.70 | $61.34 | $61.41 | 3,058,700 | — | 0.68% | $27.74B | — | — |
| 2026-07-21 | $61.93 | $63.08 | $61.87 | $62.04 | 3,133,300 | — | 0.69% | $28.02B | — | — |
| 2026-07-20 | $63.36 | $63.48 | $62.51 | $62.83 | 4,733,700 | — | 1.05% | $28.38B | — | — |
| 2026-07-17 | $65.50 | $66.28 | $62.64 | $63.07 | 7,594,000 | — | 1.68% | $28.49B | — | — |
| 2026-07-16 | $63.19 | $65.75 | $63.18 | $65.70 | 6,112,500 | — | 1.35% | $29.68B | — | — |
| 2026-07-15 | $61.91 | $63.82 | $61.79 | $63.20 | 6,772,900 | — | 1.50% | $28.55B | — | — |
| 2026-07-14 | $63.51 | $63.72 | $60.53 | $61.66 | 12,141,800 | — | 2.69% | $27.85B | — | — |
| 2026-07-13 | $64.52 | $66.06 | $64.52 | $65.31 | 4,025,200 | — | 0.89% | $29.50B | — | — |
| 2026-07-10 | $64.93 | $65.25 | $64.19 | $64.70 | 2,559,700 | — | 0.57% | $29.22B | — | — |
| 2026-07-09 | $64.81 | $64.81 | $63.46 | $64.70 | 3,105,500 | — | 0.69% | $29.22B | — | — |
| 2026-07-08 | $65.24 | $65.48 | $63.70 | $64.68 | 4,039,200 | — | 0.89% | $29.22B | — | — |
| 2026-07-07 | $65.92 | $66.45 | $64.62 | $64.89 | 3,624,200 | — | 0.80% | $29.31B | — | — |
| 2026-07-06 | $65.75 | $66.05 | $63.86 | $64.84 | 4,932,800 | — | 1.09% | $29.29B | — | — |
| 2026-07-02 | $65.50 | $66.34 | $64.73 | $65.57 | 4,513,700 | — | 1.00% | $29.62B | — | — |
| 2026-07-01 | $64.62 | $65.75 | $64.36 | $64.86 | 3,717,900 | — | 0.82% | $29.30B | — | — |
| 2026-06-30 | $64.90 | $64.90 | $63.06 | $64.01 | 6,595,200 | — | 1.46% | $28.91B | — | — |
| 2026-06-29 | $65.69 | $65.85 | $64.44 | $65.05 | 4,010,800 | — | 0.88% | $29.59B | — | — |
| 2026-06-26 | $65.19 | $65.99 | $65.00 | $65.76 | 5,191,200 | — | 1.14% | $29.91B | — | — |
| 2026-06-25 | $64.85 | $65.70 | $64.38 | $64.94 | 4,483,600 | — | 0.99% | $29.54B | — | — |
| 2026-06-24 | $64.06 | $65.93 | $64.04 | $64.88 | 5,433,400 | — | 1.19% | $29.51B | — | — |
| 2026-06-23 | $61.49 | $64.00 | $61.00 | $63.72 | 7,762,700 | — | 1.71% | $28.99B | — | — |
| 2026-06-22 | $61.09 | $61.50 | $60.32 | $60.64 | 5,822,900 | — | 1.28% | $27.58B | — | — |
| 2026-06-18 | $60.42 | $62.03 | $59.97 | $61.59 | 8,337,100 | — | 1.83% | $28.02B | — | — |
| 2026-06-17 | $63.00 | $63.34 | $60.78 | $61.15 | 5,053,400 | — | 1.11% | $27.82B | — | — |
| 2026-06-16 | $64.86 | $65.08 | $62.91 | $63.23 | 4,626,100 | — | 1.02% | $28.76B | — | — |
| 2026-06-15 | $66.06 | $66.44 | $64.64 | $64.76 | 3,406,600 | — | 0.75% | $29.46B | — | — |
| 2026-06-12 | $64.61 | $65.41 | $63.70 | $65.18 | 3,174,800 | — | 0.70% | $29.65B | — | — |
| 2026-06-11 | $64.22 | $65.00 | $63.02 | $64.51 | 3,060,300 | — | 0.67% | $29.34B | — | — |
| 2026-06-10 | $65.69 | $66.25 | $63.74 | $63.76 | 3,797,300 | — | 0.83% | $29.00B | — | — |
| 2026-06-09 | $65.10 | $66.41 | $64.77 | $66.01 | 4,875,100 | — | 1.07% | $30.03B | — | — |
| 2026-06-08 | $64.75 | $65.25 | $64.28 | $64.67 | 4,635,600 | — | 1.02% | $29.42B | — | — |
| 2026-06-05 | $63.80 | $64.78 | $63.58 | $64.67 | 4,930,900 | — | 1.08% | $29.42B | — | — |
| 2026-06-04 | $62.63 | $64.71 | $62.51 | $63.81 | 4,468,800 | — | 0.98% | $29.03B | — | — |
| 2026-06-03 | $61.68 | $62.11 | $60.73 | $62.03 | 4,294,900 | — | 0.94% | $28.22B | — | — |
| 2026-06-02 | $62.18 | $62.60 | $61.52 | $61.99 | 3,234,400 | — | 0.71% | $28.20B | — | — |
| 2026-06-01 | $62.56 | $62.74 | $60.87 | $62.69 | 8,589,500 | — | 1.89% | $28.52B | — | — |
| 2026-05-29 | $62.75 | $63.03 | $62.19 | $62.34 | 5,614,600 | — | 1.23% | $28.36B | — | — |
| 2026-05-28 | $63.31 | $63.66 | $62.33 | $62.86 | 4,520,500 | — | 0.99% | $28.59B | — | — |
| 2026-05-27 | $65.00 | $65.63 | $63.33 | $63.88 | 3,981,000 | — | 0.88% | $29.06B | — | — |
| 2026-05-26 | $64.23 | $65.09 | $63.50 | $64.18 | 4,011,300 | — | 0.88% | $29.19B | — | — |
| 2026-05-22 | $64.29 | $65.10 | $63.91 | $64.23 | 3,181,500 | — | 0.70% | $29.22B | — | — |
| 2026-05-21 | $64.20 | $65.00 | $62.73 | $64.33 | 5,107,800 | — | 1.12% | $29.26B | — | — |
| 2026-05-20 | $61.93 | $64.39 | $61.00 | $64.26 | 8,740,700 | — | 1.92% | $29.23B | — | — |
| 2026-05-19 | $61.40 | $62.39 | $61.19 | $61.58 | 5,312,200 | — | 1.17% | $28.01B | — | — |
| 2026-05-18 | $60.99 | $62.56 | $60.86 | $61.51 | 4,998,100 | — | 1.10% | $27.98B | — | — |
| 2026-05-15 | $62.37 | $62.64 | $60.67 | $60.76 | 4,777,500 | — | 1.05% | $27.64B | — | — |
| 2026-05-14 | $62.14 | $63.26 | $62.12 | $62.67 | 4,515,600 | — | 0.99% | $28.51B | — | — |
| 2026-05-13 | $61.68 | $62.34 | $61.01 | $61.89 | 4,169,700 | — | 0.92% | $28.15B | — | — |
| 2026-05-12 | $62.34 | $62.79 | $61.73 | $62.29 | 4,300,000 | — | 0.95% | $28.34B | — | — |
| 2026-05-11 | $63.00 | $64.35 | $61.49 | $61.70 | 6,074,300 | — | 1.34% | $28.07B | — | — |
| 2026-05-08 | $62.51 | $63.49 | $62.00 | $63.47 | 8,357,200 | — | 1.84% | $28.87B | — | — |
| 2026-05-07 | $61.83 | $62.35 | $61.20 | $61.34 | 3,828,400 | — | 0.84% | $27.90B | — | — |
| 2026-05-06 | $61.82 | $62.69 | $61.13 | $61.74 | 5,358,900 | — | 1.18% | $28.08B | — | — |
| 2026-05-05 | $61.00 | $61.48 | $60.14 | $61.04 | 7,372,600 | — | 1.62% | $27.77B | — | — |
| 2026-05-04 | $60.74 | $62.52 | $60.71 | $61.00 | 7,799,000 | — | 1.71% | $27.75B | — | — |
| 2026-05-01 | $61.53 | $61.53 | $59.81 | $61.03 | 11,978,600 | — | 2.63% | $27.76B | — | — |
| 2026-04-30 | $59.21 | $61.03 | $59.18 | $60.84 | 10,031,000 | — | 2.21% | $27.68B | — | — |
| 2026-04-29 | $62.15 | $62.90 | $58.75 | $59.49 | 23,475,900 | — | 5.16% | $27.06B | — | — |
| 2026-04-28 | $70.70 | $70.88 | $68.39 | $68.50 | 5,086,800 | — | 1.12% | $31.16B | — | — |
| 2026-04-27 | $69.19 | $70.82 | $69.00 | $70.48 | 5,314,100 | — | 1.17% | $32.06B | — | — |
| 2026-04-24 | $69.47 | $69.59 | $68.52 | $68.83 | 3,587,700 | — | 0.79% | $31.31B | — | — |
| 2026-04-23 | $70.99 | $71.44 | $69.28 | $69.89 | 3,291,600 | — | 0.72% | $31.79B | — | — |
| 2026-04-22 | $72.86 | $72.86 | $70.91 | $71.38 | 3,558,100 | — | 0.78% | $32.47B | — | — |
| 2026-04-21 | $74.43 | $74.64 | $72.08 | $72.26 | 2,720,700 | — | 0.60% | $32.87B | — | — |
| 2026-04-20 | $74.03 | $75.18 | $73.86 | $74.15 | 2,245,900 | — | 0.49% | $33.73B | — | — |
| 2026-04-17 | $75.04 | $75.95 | $74.36 | $74.66 | 3,461,400 | — | 0.76% | $33.96B | — | — |
| 2026-04-16 | $73.50 | $74.30 | $72.85 | $73.20 | 2,685,900 | — | 0.59% | $33.30B | — | — |
| 2026-04-15 | $74.63 | $75.08 | $73.44 | $73.51 | 3,159,100 | — | 0.69% | $33.44B | — | — |
| 2026-04-14 | $74.08 | $75.09 | $73.89 | $74.67 | 2,179,300 | — | 0.48% | $33.97B | — | — |
| 2026-04-13 | $72.62 | $73.96 | $72.05 | $73.83 | 2,326,400 | — | 0.51% | $33.58B | — | — |
| 2026-04-10 | $73.42 | $73.69 | $72.59 | $73.18 | 2,691,600 | — | 0.59% | $33.29B | — | — |
| 2026-04-09 | $72.74 | $73.21 | $71.28 | $72.91 | 3,580,400 | — | 0.79% | $33.17B | — | — |
| 2026-04-08 | $72.82 | $74.13 | $72.00 | $73.75 | 4,579,700 | — | 1.01% | $33.55B | — | — |
| 2026-04-07 | $70.40 | $70.81 | $68.95 | $69.73 | 3,213,300 | — | 0.71% | $31.72B | — | — |
| 2026-04-06 | $70.35 | $70.87 | $69.85 | $70.40 | 2,327,000 | — | 0.51% | $32.02B | — | — |
| 2026-04-02 | $70.39 | $72.29 | $69.80 | $70.35 | 2,750,700 | — | 0.60% | $32.00B | $0.04 | — |
| 2026-04-01 | $71.02 | $72.14 | $71.02 | $71.98 | 3,351,200 | — | 0.74% | $32.74B | — | — |
| 2026-03-31 | $69.90 | $71.39 | $68.72 | $71.18 | 3,496,500 | — | 0.77% | $32.38B | — | — |
| 2026-03-30 | $70.00 | $70.46 | $68.44 | $68.77 | 3,776,900 | — | 0.83% | $31.34B | — | — |
| 2026-03-27 | $71.08 | $71.25 | $69.15 | $69.23 | 3,526,000 | — | 0.77% | $31.55B | — | — |
| 2026-03-26 | $71.76 | $73.50 | $71.36 | $71.54 | 4,860,900 | — | 1.07% | $32.60B | — | — |
| 2026-03-25 | $72.13 | $73.08 | $71.83 | $72.20 | 3,563,200 | — | 0.78% | $32.90B | — | — |
| 2026-03-24 | $70.88 | $71.85 | $70.67 | $70.96 | 6,136,900 | — | 1.35% | $32.34B | — | — |
| 2026-03-23 | $71.92 | $72.48 | $70.83 | $71.65 | 3,377,400 | — | 0.74% | $32.65B | — | — |
| 2026-03-20 | $69.87 | $70.56 | $69.00 | $69.65 | 5,121,600 | — | 1.12% | $31.74B | — | — |
| 2026-03-19 | $69.44 | $71.03 | $69.38 | $70.38 | 4,278,500 | — | 0.94% | $32.07B | — | — |
| 2026-03-18 | $71.50 | $72.09 | $70.18 | $70.25 | 4,304,700 | — | 0.94% | $32.02B | — | — |
| 2026-03-17 | $72.72 | $73.89 | $72.03 | $72.34 | 3,332,100 | — | 0.73% | $32.97B | — | — |
| 2026-03-16 | $71.87 | $72.57 | $71.34 | $72.17 | 3,367,300 | — | 0.74% | $32.89B | — | — |
| 2026-03-13 | $70.99 | $71.12 | $70.16 | $70.77 | 4,497,400 | — | 0.99% | $32.25B | — | — |
| 2026-03-12 | $71.69 | $72.15 | $69.19 | $70.33 | 4,776,100 | — | 1.05% | $32.05B | — | — |
| 2026-03-11 | $72.57 | $73.20 | $71.92 | $72.65 | 2,491,100 | — | 0.55% | $33.11B | — | — |
| 2026-03-10 | $75.14 | $75.50 | $71.72 | $72.73 | 4,395,500 | — | 0.96% | $33.15B | — | — |
| 2026-03-09 | $73.35 | $75.98 | $72.30 | $75.63 | 2,906,100 | — | 0.64% | $34.47B | — | — |
| 2026-03-06 | $75.72 | $76.28 | $74.19 | $74.27 | 2,773,200 | — | 0.61% | $33.85B | — | — |
| 2026-03-05 | $78.08 | $78.36 | $75.56 | $77.11 | 3,940,400 | — | 0.86% | $35.14B | — | — |
| 2026-03-04 | $78.50 | $79.22 | $77.78 | $79.02 | 2,462,100 | — | 0.54% | $36.01B | — | — |
| 2026-03-03 | $78.29 | $79.19 | $77.29 | $78.13 | 4,244,300 | — | 0.93% | $35.61B | — | — |
| 2026-03-02 | $82.93 | $82.93 | $79.57 | $80.16 | 3,500,800 | — | 0.77% | $36.53B | — | — |
| 2026-02-27 | $83.22 | $84.68 | $82.50 | $84.27 | 3,094,000 | — | 0.68% | $38.40B | — | — |
| 2026-02-26 | $84.19 | $84.76 | $82.88 | $83.92 | 2,286,000 | — | 0.50% | $38.25B | — | — |
| 2026-02-25 | $84.10 | $84.96 | $83.14 | $84.03 | 2,176,700 | — | 0.48% | $38.30B | — | — |
| 2026-02-24 | $83.86 | $85.17 | $83.52 | $84.05 | 2,212,500 | — | 0.49% | $38.30B | — | — |
| 2026-02-23 | $83.92 | $84.71 | $82.59 | $83.86 | 2,926,500 | — | 0.64% | $38.22B | — | — |
| 2026-02-20 | $82.80 | $87.12 | $82.29 | $84.23 | 5,238,900 | — | 1.15% | $38.39B | — | — |
| 2026-02-19 | $82.54 | $83.08 | $81.69 | $83.01 | 2,206,800 | — | 0.48% | $37.83B | — | — |
| 2026-02-18 | $81.62 | $83.18 | $80.89 | $82.95 | 2,263,300 | — | 0.50% | $37.80B | — | — |
| 2026-02-17 | $80.16 | $82.65 | $80.06 | $81.61 | 3,898,800 | — | 0.86% | $37.19B | — | — |
| 2026-02-13 | $78.65 | $82.09 | $78.48 | $80.34 | 5,691,900 | — | 1.25% | $36.61B | — | — |
| 2026-02-12 | $79.61 | $79.83 | $76.66 | $78.65 | 3,849,900 | — | 0.84% | $35.84B | — | — |
| 2026-02-11 | $78.93 | $79.50 | $78.30 | $79.20 | 3,500,200 | — | 0.77% | $36.09B | — | — |
| 2026-02-10 | $79.41 | $80.59 | $79.13 | $79.22 | 3,867,500 | — | 0.85% | $36.10B | — | — |
| 2026-02-09 | $80.00 | $80.50 | $78.59 | $79.08 | 3,171,000 | — | 0.70% | $36.04B | — | — |
| 2026-02-06 | $82.48 | $83.50 | $80.46 | $80.65 | 3,468,900 | — | 0.76% | $36.76B | — | — |
| 2026-02-05 | $82.32 | $83.98 | $81.79 | $82.31 | 3,997,700 | — | 0.88% | $37.51B | — | — |
| 2026-02-04 | $79.71 | $85.54 | $79.07 | $82.63 | 7,006,500 | — | 1.54% | $37.66B | — | — |
| 2026-02-03 | $79.62 | $80.84 | $78.23 | $78.78 | 4,574,200 | — | 1.00% | $35.90B | — | — |
| 2026-02-02 | $78.45 | $80.23 | $78.30 | $80.11 | 3,353,200 | — | 0.74% | $36.51B | — | — |
| 2026-01-30 | $78.66 | $79.11 | $78.00 | $78.97 | 2,724,200 | — | 0.60% | $35.99B | — | — |
| 2026-01-29 | $79.59 | $79.75 | $77.67 | $78.78 | 3,697,100 | — | 0.81% | $35.90B | — | — |
| 2026-01-28 | $80.00 | $80.23 | $79.13 | $79.26 | 1,985,700 | — | 0.44% | $36.12B | — | — |
| 2026-01-27 | $80.56 | $80.95 | $79.81 | $80.32 | 1,969,000 | — | 0.43% | $36.60B | — | — |
| 2026-01-26 | $79.77 | $81.03 | $79.52 | $80.27 | 2,915,000 | — | 0.64% | $36.58B | — | — |
| 2026-01-23 | $81.26 | $81.81 | $79.58 | $79.77 | 2,340,500 | — | 0.51% | $36.35B | — | — |
| 2026-01-22 | $81.47 | $83.21 | $81.21 | $81.89 | 5,526,300 | — | 1.21% | $37.32B | — | — |
| 2026-01-21 | $79.45 | $81.32 | $79.17 | $81.10 | 4,418,900 | — | 0.97% | $36.96B | — | — |
| 2026-01-20 | $79.64 | $80.00 | $78.31 | $78.83 | 5,702,600 | — | 1.25% | $35.93B | — | — |
| 2026-01-16 | $82.69 | $82.70 | $81.15 | $81.75 | 6,127,100 | — | 1.34% | $37.26B | — | — |
| 2026-01-15 | $84.21 | $84.28 | $82.43 | $82.51 | 5,188,400 | — | 1.14% | $37.60B | — | — |
| 2026-01-14 | $84.16 | $85.41 | $83.56 | $85.30 | 3,776,200 | — | 0.83% | $38.87B | — | — |
| 2026-01-13 | $87.12 | $87.60 | $84.47 | $84.77 | 2,709,000 | — | 0.59% | $38.63B | — | — |
| 2026-01-12 | $86.57 | $87.12 | $85.34 | $86.90 | 1,965,900 | — | 0.43% | $39.60B | — | — |
| 2026-01-09 | $87.60 | $88.51 | $85.40 | $87.28 | 2,991,300 | — | 0.66% | $39.78B | $0.04 | — |
| 2026-01-08 | $85.03 | $89.77 | $84.59 | $88.16 | 4,219,600 | — | 0.93% | $40.18B | — | — |
| 2026-01-07 | $86.33 | $87.24 | $85.38 | $85.76 | 2,450,100 | — | 0.54% | $39.08B | — | — |
| 2026-01-06 | $84.80 | $87.24 | $84.48 | $86.73 | 2,512,500 | — | 0.55% | $39.53B | — | — |
| 2026-01-05 | $82.79 | $85.48 | $82.23 | $85.04 | 2,857,900 | — | 0.63% | $38.76B | — | — |
| 2026-01-02 | $82.58 | $83.57 | $82.20 | $82.82 | 3,433,500 | — | 0.75% | $37.74B | — | — |
| 2025-12-31 | $83.07 | $83.17 | $81.94 | $82.02 | 1,578,100 | — | 0.35% | $37.38B | — | — |
| 2025-12-30 | $83.00 | $83.59 | $82.90 | $83.33 | 1,510,500 | — | 0.33% | $37.96B | — | — |
| 2025-12-29 | $83.57 | $84.07 | $82.92 | $83.15 | 1,383,400 | — | 0.30% | $37.88B | — | — |
| 2025-12-26 | $83.55 | $83.99 | $83.27 | $83.61 | 1,462,500 | — | 0.32% | $38.09B | — | — |
| 2025-12-24 | $83.43 | $83.83 | $83.10 | $83.39 | 807,000 | — | 0.18% | $37.99B | — | — |
| 2025-12-23 | $83.81 | $84.01 | $83.17 | $83.32 | 2,117,000 | — | 0.46% | $37.95B | — | — |
| 2025-12-22 | $83.40 | $84.18 | $83.05 | $83.94 | 2,237,700 | — | 0.49% | $38.24B | — | — |
| 2025-12-19 | $83.00 | $83.64 | $82.30 | $82.89 | 6,437,600 | — | 1.41% | $37.76B | — | — |
| 2025-12-18 | $82.81 | $83.48 | $82.24 | $82.52 | 2,095,100 | — | 0.46% | $37.59B | — | — |
| 2025-12-17 | $82.20 | $83.56 | $82.11 | $82.38 | 3,100,800 | — | 0.68% | $37.53B | — | — |
| 2025-12-16 | $84.45 | $84.50 | $81.74 | $82.25 | 3,207,400 | — | 0.70% | $37.47B | — | — |
| 2025-12-15 | $84.81 | $85.06 | $83.61 | $84.45 | 3,566,100 | — | 0.78% | $38.47B | — | — |
| 2025-12-12 | $86.00 | $86.00 | $83.56 | $83.96 | 2,386,900 | — | 0.52% | $38.24B | — | — |
| 2025-12-11 | $84.47 | $86.19 | $84.14 | $86.05 | 3,478,800 | — | 0.76% | $39.20B | — | — |
| 2025-12-10 | $82.68 | $84.87 | $82.51 | $84.47 | 2,562,000 | — | 0.56% | $38.48B | — | — |
| 2025-12-09 | $83.14 | $83.64 | $82.69 | $83.03 | 2,749,300 | — | 0.60% | $37.82B | — | — |
| 2025-12-08 | $85.40 | $85.89 | $82.47 | $83.09 | 4,234,100 | — | 0.93% | $37.85B | — | — |
| 2025-12-05 | $82.91 | $85.56 | $82.54 | $85.46 | 4,439,300 | — | 0.97% | $38.93B | — | — |
| 2025-12-04 | $82.93 | $83.70 | $81.55 | $82.52 | 3,321,100 | — | 0.73% | $37.59B | — | — |
| 2025-12-03 | $80.21 | $84.11 | $80.10 | $83.59 | 5,253,900 | — | 1.15% | $38.08B | — | — |
| 2025-12-02 | $79.72 | $80.73 | $79.35 | $80.22 | 2,367,800 | — | 0.52% | $36.54B | — | — |
| 2025-12-01 | $79.35 | $80.29 | $79.00 | $79.24 | 2,540,800 | — | 0.56% | $36.09B | — | — |
| 2025-11-28 | $80.65 | $80.69 | $79.63 | $79.99 | 1,353,300 | — | 0.30% | $36.44B | — | — |
| 2025-11-26 | $80.07 | $81.27 | $79.71 | $80.63 | 3,091,600 | — | 0.68% | $36.73B | — | — |
| 2025-11-25 | $78.24 | $81.94 | $78.15 | $79.96 | 5,949,700 | — | 1.31% | $36.42B | — | — |
| 2025-11-24 | $76.50 | $79.02 | $76.50 | $78.24 | 7,118,800 | — | 1.56% | $35.64B | — | — |
| 2025-11-21 | $74.89 | $77.10 | $73.35 | $76.45 | 8,388,600 | — | 1.84% | $34.82B | — | — |
| 2025-11-20 | $73.13 | $75.35 | $73.04 | $74.75 | 8,322,400 | — | 1.83% | $34.05B | — | — |
| 2025-11-19 | $71.24 | $72.34 | $70.89 | $72.31 | 4,218,900 | — | 0.93% | $32.94B | — | — |
| 2025-11-18 | $70.48 | $71.51 | $70.04 | $71.02 | 3,371,500 | — | 0.74% | $32.35B | — | — |
| 2025-11-17 | $72.57 | $73.00 | $70.29 | $70.63 | 4,806,100 | — | 1.06% | $32.17B | — | — |
| 2025-11-14 | $73.71 | $74.03 | $72.50 | $73.15 | 4,407,300 | — | 0.97% | $33.32B | — | — |
| 2025-11-13 | $74.34 | $75.59 | $73.92 | $73.97 | 2,708,200 | — | 0.59% | $33.69B | — | — |
| 2025-11-12 | $73.70 | $75.50 | $73.29 | $74.98 | 3,034,600 | — | 0.67% | $34.15B | — | — |
| 2025-11-11 | $73.50 | $74.39 | $72.82 | $73.41 | 3,672,900 | — | 0.81% | $33.44B | — | — |
| 2025-11-10 | $73.47 | $74.00 | $72.21 | $73.48 | 4,400,700 | — | 0.97% | $33.47B | — | — |
| 2025-11-07 | $73.60 | $74.14 | $72.69 | $73.05 | 4,401,300 | — | 0.97% | $33.28B | — | — |
| 2025-11-06 | $75.46 | $76.36 | $74.02 | $74.17 | 2,554,200 | — | 0.56% | $33.79B | — | — |
| 2025-11-05 | $74.21 | $76.81 | $73.31 | $75.61 | 3,732,000 | — | 0.82% | $34.44B | — | — |
| 2025-11-04 | $74.41 | $75.49 | $73.90 | $74.30 | 2,489,700 | — | 0.55% | $33.84B | — | — |
| 2025-11-03 | $74.83 | $75.87 | $73.64 | $74.47 | 4,442,900 | — | 0.98% | $33.92B | — | — |
| 2025-10-31 | $74.64 | $75.19 | $73.52 | $74.95 | 3,275,700 | — | 0.72% | $34.14B | — | — |
| 2025-10-30 | $77.38 | $77.38 | $73.95 | $75.00 | 3,474,800 | — | 0.76% | $34.16B | — | — |
| 2025-10-29 | $76.74 | $78.39 | $73.73 | $77.38 | 8,765,300 | — | 1.92% | $35.25B | — | — |
| 2025-10-28 | $78.12 | $79.75 | $77.68 | $79.40 | 5,877,000 | — | 1.29% | $36.17B | — | — |
| 2025-10-27 | $78.62 | $79.15 | $78.28 | $78.35 | 4,093,600 | — | 0.90% | $35.69B | — | — |
| 2025-10-24 | $77.58 | $78.33 | $77.14 | $78.14 | 2,600,300 | — | 0.57% | $35.59B | $0.04 | — |
| 2025-10-23 | $76.32 | $77.40 | $75.88 | $77.26 | 2,235,200 | — | 0.49% | $35.19B | — | — |
| 2025-10-22 | $76.02 | $77.14 | $75.70 | $76.14 | 2,547,300 | — | 0.56% | $34.68B | — | — |
| 2025-10-21 | $75.25 | $76.55 | $75.18 | $76.10 | 1,644,400 | — | 0.36% | $34.66B | — | — |
| 2025-10-20 | $74.35 | $75.91 | $74.06 | $75.48 | 2,050,900 | — | 0.45% | $34.38B | — | — |
| 2025-10-17 | $73.00 | $74.20 | $72.65 | $74.05 | 2,049,500 | — | 0.45% | $33.73B | — | — |
| 2025-10-16 | $73.89 | $74.24 | $72.75 | $73.38 | 1,766,900 | — | 0.39% | $33.43B | — | — |
| 2025-10-15 | $72.89 | $73.94 | $72.26 | $73.22 | 3,432,900 | — | 0.75% | $33.35B | — | — |
| 2025-10-14 | $71.17 | $73.10 | $70.98 | $72.34 | 2,783,600 | — | 0.61% | $32.95B | — | — |
| 2025-10-13 | $72.02 | $72.83 | $71.70 | $71.84 | 2,693,700 | — | 0.59% | $32.72B | — | — |
| 2025-10-10 | $74.01 | $74.54 | $70.03 | $71.01 | 7,015,400 | — | 1.54% | $32.35B | — | — |
| 2025-10-09 | $74.88 | $75.29 | $73.79 | $74.22 | 1,825,200 | — | 0.40% | $33.81B | — | — |
| 2025-10-08 | $74.43 | $75.18 | $73.81 | $75.13 | 2,477,900 | — | 0.54% | $34.22B | — | — |
| 2025-10-07 | $75.13 | $75.49 | $74.20 | $74.49 | 2,808,300 | — | 0.62% | $33.93B | — | — |
| 2025-10-06 | $76.66 | $76.70 | $75.88 | $76.41 | 1,677,100 | — | 0.37% | $34.81B | — | — |
| 2025-10-03 | $77.16 | $77.95 | $76.43 | $76.56 | 2,696,300 | — | 0.59% | $34.87B | — | — |
| 2025-10-02 | $75.10 | $76.85 | $74.61 | $76.82 | 2,517,100 | — | 0.55% | $34.99B | — | — |
| 2025-10-01 | $74.96 | $76.50 | $74.21 | $75.51 | 3,579,400 | — | 0.79% | $34.40B | — | — |
| 2025-09-30 | $72.80 | $75.27 | $72.71 | $75.10 | 4,089,700 | — | 0.90% | $34.21B | — | — |
| 2025-09-29 | $73.00 | $73.64 | $72.44 | $73.09 | 2,914,600 | — | 0.64% | $33.37B | — | — |
| 2025-09-26 | $72.23 | $72.99 | $71.72 | $72.46 | 2,679,100 | — | 0.59% | $33.08B | — | — |
| 2025-09-25 | $72.90 | $72.90 | $69.79 | $71.50 | 5,017,100 | — | 1.10% | $32.64B | — | — |
| 2025-09-24 | $74.71 | $75.04 | $73.67 | $73.98 | 2,320,500 | — | 0.51% | $33.78B | — | — |
| 2025-09-23 | $74.63 | $75.44 | $74.47 | $74.60 | 3,143,100 | — | 0.69% | $34.06B | — | — |
| 2025-09-22 | $74.61 | $75.07 | $73.78 | $74.77 | 3,155,900 | — | 0.69% | $34.14B | — | — |
| 2025-09-19 | $74.46 | $75.54 | $74.39 | $74.91 | 6,294,100 | — | 1.38% | $34.20B | — | — |
| 2025-09-18 | $76.99 | $77.05 | $73.75 | $74.00 | 3,841,300 | — | 0.84% | $33.79B | — | — |
| 2025-09-17 | $77.50 | $78.68 | $76.11 | $76.63 | 2,925,300 | — | 0.64% | $34.99B | — | — |
| 2025-09-16 | $78.32 | $78.50 | $77.31 | $77.48 | 3,384,400 | — | 0.74% | $35.37B | — | — |
| 2025-09-15 | $76.58 | $78.24 | $76.50 | $77.76 | 3,196,700 | — | 0.70% | $35.50B | — | — |
| 2025-09-12 | $77.47 | $77.64 | $76.38 | $76.44 | 3,254,100 | — | 0.71% | $34.90B | — | — |
| 2025-09-11 | $75.94 | $78.40 | $75.64 | $77.96 | 4,358,000 | — | 0.95% | $35.59B | — | — |
| 2025-09-10 | $78.71 | $79.69 | $75.65 | $75.99 | 4,250,400 | — | 0.93% | $34.69B | — | — |
| 2025-09-09 | $77.94 | $78.89 | $77.41 | $78.71 | 3,997,900 | — | 0.88% | $35.94B | — | — |
| 2025-09-08 | $76.14 | $78.43 | $74.99 | $78.16 | 6,251,200 | — | 1.37% | $35.68B | — | — |
| 2025-09-05 | $74.25 | $75.75 | $74.21 | $75.73 | 3,010,700 | — | 0.66% | $34.58B | — | — |
| 2025-09-04 | $72.48 | $74.14 | $71.56 | $74.12 | 2,217,100 | — | 0.49% | $33.84B | — | — |
| 2025-09-03 | $71.92 | $72.66 | $71.63 | $72.38 | 3,882,900 | — | 0.85% | $33.05B | — | — |
| 2025-09-02 | $72.97 | $73.31 | $71.14 | $71.60 | 4,045,600 | — | 0.89% | $32.69B | — | — |
| 2025-08-29 | $73.68 | $74.15 | $73.20 | $73.73 | 1,983,000 | — | 0.43% | $33.66B | — | — |
| 2025-08-28 | $74.43 | $74.50 | $73.22 | $73.72 | 2,511,900 | — | 0.55% | $33.66B | — | — |
| 2025-08-27 | $73.77 | $74.48 | $73.72 | $74.26 | 2,113,000 | — | 0.46% | $33.90B | — | — |
| 2025-08-26 | $74.58 | $74.91 | $73.76 | $74.09 | 1,845,900 | — | 0.40% | $33.83B | — | — |
| 2025-08-25 | $74.97 | $75.11 | $74.00 | $74.59 | 2,022,000 | — | 0.44% | $34.05B | — | — |
| 2025-08-22 | $73.85 | $75.56 | $73.69 | $75.22 | 3,666,500 | — | 0.80% | $34.34B | — | — |
| 2025-08-21 | $73.50 | $74.06 | $72.97 | $73.15 | 2,575,900 | — | 0.56% | $33.40B | — | — |
| 2025-08-20 | $74.05 | $74.39 | $73.62 | $73.87 | 2,156,900 | — | 0.47% | $33.73B | — | — |
| 2025-08-19 | $72.92 | $74.04 | $72.70 | $73.97 | 2,949,900 | — | 0.65% | $33.77B | — | — |
| 2025-08-18 | $73.36 | $73.78 | $72.71 | $73.17 | 2,292,500 | — | 0.50% | $33.41B | — | — |
| 2025-08-15 | $74.01 | $74.52 | $73.06 | $73.40 | 2,926,900 | — | 0.64% | $33.51B | — | — |
| 2025-08-14 | $74.92 | $75.12 | $73.25 | $73.66 | 3,122,600 | — | 0.68% | $33.63B | — | — |
| 2025-08-13 | $74.41 | $75.44 | $74.32 | $75.33 | 3,067,900 | — | 0.67% | $34.39B | — | — |
| 2025-08-12 | $73.23 | $74.61 | $73.05 | $74.41 | 2,338,000 | — | 0.51% | $33.97B | — | — |
| 2025-08-11 | $72.04 | $73.34 | $71.92 | $73.00 | 4,130,000 | — | 0.90% | $33.33B | — | — |
| 2025-08-08 | $71.20 | $72.08 | $71.01 | $72.00 | 3,025,100 | — | 0.66% | $32.87B | — | — |
| 2025-08-07 | $70.85 | $71.53 | $70.01 | $71.10 | 4,233,700 | — | 0.93% | $32.46B | — | — |
| 2025-08-06 | $70.94 | $71.03 | $69.58 | $69.96 | 5,171,000 | — | 1.13% | $31.94B | — | — |
| 2025-08-05 | $70.99 | $71.54 | $70.51 | $70.74 | 3,726,200 | — | 0.82% | $32.30B | — | — |
| 2025-08-04 | $70.41 | $70.97 | $69.91 | $70.64 | 3,251,600 | — | 0.71% | $32.25B | — | — |
| 2025-08-01 | $70.39 | $70.90 | $69.09 | $69.85 | 5,128,400 | — | 1.12% | $31.89B | — | — |
| 2025-07-31 | $72.34 | $73.01 | $71.11 | $71.32 | 6,427,700 | — | 1.41% | $32.56B | — | — |
| 2025-07-30 | $73.35 | $73.93 | $70.32 | $71.64 | 12,910,000 | — | 2.83% | $32.71B | — | — |
| 2025-07-29 | $78.21 | $78.70 | $77.44 | $77.72 | 4,524,000 | — | 0.99% | $35.48B | — | — |
| 2025-07-28 | $77.37 | $78.77 | $76.98 | $77.74 | 3,950,900 | — | 0.87% | $35.49B | — | — |
| 2025-07-25 | $76.76 | $77.83 | $75.97 | $77.61 | 3,132,700 | — | 0.69% | $35.43B | $0.04 | — |
| 2025-07-24 | $77.00 | $77.86 | $76.32 | $76.77 | 2,392,500 | — | 0.52% | $35.05B | — | — |
| 2025-07-23 | $77.60 | $77.80 | $76.70 | $77.25 | 2,337,000 | — | 0.51% | $35.27B | — | — |
| 2025-07-22 | $74.16 | $76.78 | $74.11 | $76.49 | 4,674,300 | — | 1.02% | $34.92B | — | — |
| 2025-07-21 | $75.72 | $75.90 | $74.10 | $74.16 | 3,902,800 | — | 0.85% | $33.86B | — | — |
| 2025-07-18 | $76.84 | $76.86 | $75.45 | $75.96 | 3,383,600 | — | 0.74% | $34.68B | — | — |
| 2025-07-17 | $75.29 | $76.58 | $74.81 | $76.24 | 3,968,000 | — | 0.87% | $34.81B | — | — |
| 2025-07-16 | $74.44 | $76.21 | $74.20 | $75.45 | 6,398,500 | — | 1.40% | $34.45B | — | — |
| 2025-07-15 | $74.79 | $74.93 | $73.66 | $74.39 | 4,637,500 | — | 1.02% | $33.96B | — | — |
| 2025-07-14 | $74.81 | $74.88 | $73.88 | $74.45 | 2,236,700 | — | 0.49% | $33.99B | — | — |
| 2025-07-11 | $75.67 | $75.86 | $74.94 | $75.13 | 1,897,900 | — | 0.42% | $34.30B | — | — |
| 2025-07-10 | $75.51 | $77.32 | $75.13 | $76.50 | 2,738,500 | — | 0.60% | $34.93B | — | — |
| 2025-07-09 | $75.85 | $76.11 | $74.88 | $75.51 | 2,574,300 | — | 0.56% | $34.47B | — | — |
| 2025-07-08 | $74.66 | $76.68 | $74.50 | $75.20 | 3,522,500 | — | 0.77% | $34.33B | — | — |
| 2025-07-07 | $75.61 | $76.49 | $74.38 | $74.61 | 3,528,300 | — | 0.77% | $34.06B | — | — |
| 2025-07-03 | $76.18 | $76.53 | $75.69 | $76.07 | 1,800,500 | — | 0.39% | $34.73B | — | — |
| 2025-07-02 | $75.78 | $76.16 | $75.36 | $76.12 | 2,526,100 | — | 0.55% | $34.75B | — | — |
| 2025-07-01 | $73.82 | $76.82 | $73.61 | $75.95 | 3,298,700 | — | 0.72% | $34.68B | — | — |
| 2025-06-30 | $74.00 | $74.58 | $73.57 | $74.07 | 2,952,400 | — | 0.65% | $33.82B | — | — |
| 2025-06-27 | $75.20 | $75.57 | $74.08 | $74.38 | 6,817,100 | — | — | — | — | — |
| 2025-06-26 | $73.00 | $75.29 | $72.92 | $74.86 | 5,091,900 | — | — | — | — | — |
| 2025-06-25 | $72.01 | $72.85 | $71.10 | $72.75 | 5,681,100 | — | — | — | — | — |
| 2025-06-24 | $71.58 | $72.29 | $71.41 | $71.98 | 8,746,500 | — | — | — | — | — |
| 2025-06-23 | $71.28 | $71.39 | $69.49 | $71.16 | 3,142,300 | — | — | — | — | — |
| 2025-06-20 | $72.60 | $72.61 | $71.21 | $71.28 | 6,306,600 | — | — | — | — | — |
| 2025-06-18 | $71.25 | $72.17 | $70.99 | $71.89 | 3,496,300 | — | — | — | — | — |
| 2025-06-17 | $72.37 | $72.71 | $70.89 | $71.14 | 2,918,100 | — | — | — | — | — |
| 2025-06-16 | $72.35 | $73.12 | $71.68 | $72.86 | 3,046,900 | — | — | — | — | — |
| 2025-06-13 | $72.19 | $72.79 | $71.91 | $72.25 | 2,976,900 | — | — | — | — | — |
| 2025-06-12 | $73.21 | $73.79 | $72.33 | $73.11 | 3,574,800 | — | — | — | — | — |
| 2025-06-11 | $74.00 | $74.16 | $72.84 | $73.40 | 3,051,600 | — | — | — | — | — |
| 2025-06-10 | $71.89 | $74.12 | $71.76 | $73.92 | 4,533,500 | — | — | — | — | — |
| 2025-06-09 | $71.85 | $72.99 | $71.47 | $71.67 | 2,075,600 | — | — | — | — | — |
| 2025-06-06 | $72.02 | $72.45 | $70.88 | $71.62 | 2,152,700 | — | — | — | — | — |
| 2025-06-05 | $71.31 | $71.98 | $70.85 | $71.55 | 1,898,800 | — | — | — | — | — |
| 2025-06-04 | $71.35 | $71.55 | $70.93 | $71.13 | 1,672,500 | — | — | — | — | — |
| 2025-06-03 | $70.00 | $71.30 | $69.31 | $71.16 | 2,445,300 | — | — | — | — | — |
| 2025-06-02 | $70.43 | $70.45 | $69.86 | $70.15 | 2,396,200 | — | — | — | — | — |
| 2025-05-30 | $71.34 | $71.34 | $69.59 | $70.54 | 7,095,500 | — | — | — | — | — |
| 2025-05-29 | $71.80 | $72.00 | $70.78 | $71.53 | 2,807,600 | — | — | — | — | — |
| 2025-05-28 | $71.01 | $71.45 | $70.50 | $71.15 | 2,448,600 | — | — | — | — | — |
| 2025-05-27 | $70.38 | $71.39 | $69.77 | $71.01 | 3,183,800 | — | — | — | — | — |
| 2025-05-23 | $68.50 | $69.36 | $68.44 | $69.16 | 2,486,600 | — | — | — | — | — |
| 2025-05-22 | $69.41 | $70.11 | $68.22 | $69.44 | 2,835,100 | — | — | — | — | — |
| 2025-05-21 | $71.42 | $71.49 | $69.41 | $69.58 | 3,225,900 | — | — | — | — | — |
| 2025-05-20 | $72.60 | $73.00 | $71.79 | $71.85 | 3,268,200 | — | — | — | — | — |
| 2025-05-19 | $72.24 | $73.29 | $71.88 | $73.10 | 2,418,500 | — | — | — | — | — |
| 2025-05-16 | $72.91 | $73.23 | $72.04 | $73.13 | 3,309,100 | — | — | — | — | — |
| 2025-05-15 | $72.28 | $73.06 | $71.56 | $72.91 | 3,448,000 | — | — | — | — | — |
| 2025-05-14 | $73.51 | $73.94 | $72.72 | $72.84 | 3,849,400 | — | — | — | — | — |
| 2025-05-13 | $74.35 | $75.69 | $73.67 | $73.83 | 4,751,000 | — | — | — | — | — |
| 2025-05-12 | $76.95 | $77.75 | $73.51 | $74.11 | 8,031,200 | — | — | — | — | — |
| 2025-05-09 | $70.75 | $71.81 | $69.79 | $69.87 | 5,724,400 | — | — | — | — | — |
| 2025-05-08 | $69.49 | $71.40 | $69.11 | $70.50 | 6,022,300 | — | — | — | — | — |
| 2025-05-07 | $67.47 | $69.31 | $66.95 | $68.82 | 5,304,500 | — | — | — | — | — |
| 2025-05-06 | $68.48 | $68.98 | $67.07 | $67.09 | 5,677,400 | — | — | — | — | — |
| 2025-05-05 | $69.93 | $70.59 | $69.19 | $69.37 | 5,927,300 | — | — | — | — | — |
| 2025-05-02 | $69.90 | $71.21 | $69.37 | $70.53 | 7,209,400 | — | — | — | — | — |
| 2025-05-01 | $70.32 | $70.92 | $67.63 | $67.67 | 8,115,300 | — | — | — | — | — |
| 2025-04-30 | $72.50 | $72.60 | $69.84 | $70.33 | 12,759,300 | — | — | — | — | — |
| 2025-04-29 | $67.88 | $68.54 | $67.11 | $68.09 | 5,692,100 | — | — | — | — | — |
| 2025-04-28 | $68.33 | $68.80 | $67.28 | $68.07 | 3,896,300 | — | — | — | — | — |
| 2025-04-25 | $69.00 | $70.82 | $67.93 | $68.42 | 5,508,600 | — | — | — | $0.04 | — |
| 2025-04-24 | $65.04 | $67.39 | $64.77 | $67.08 | 6,555,800 | — | — | — | — | — |
| 2025-04-23 | $64.50 | $67.08 | $64.28 | $64.89 | 6,292,800 | — | — | — | — | — |
| 2025-04-22 | $61.59 | $62.34 | $60.75 | $61.65 | 4,508,800 | — | — | — | — | — |
| 2025-04-21 | $61.73 | $61.81 | $59.95 | $60.48 | 5,755,100 | — | — | — | — | — |
| 2025-04-17 | $61.99 | $62.84 | $61.70 | $62.37 | 4,474,000 | — | — | — | — | — |
| 2025-04-16 | $63.10 | $63.69 | $60.70 | $61.48 | 6,206,900 | — | — | — | — | — |
| 2025-04-15 | $64.50 | $64.80 | $62.66 | $63.10 | 5,405,800 | — | — | — | — | — |
| 2025-04-14 | $63.92 | $64.79 | $63.24 | $64.39 | 4,896,000 | — | — | — | — | — |
| 2025-04-11 | $62.34 | $63.60 | $60.86 | $62.81 | 7,221,500 | — | — | — | — | — |
| 2025-04-10 | $63.69 | $64.20 | $59.70 | $62.28 | 7,636,300 | — | — | — | — | — |
| 2025-04-09 | $57.70 | $65.53 | $57.65 | $64.98 | 8,488,500 | — | — | — | — | — |
| 2025-04-08 | $63.19 | $64.43 | $58.05 | $58.75 | 7,418,900 | — | — | — | — | — |
| 2025-04-07 | $60.53 | $63.74 | $58.85 | $60.99 | 9,299,600 | — | — | — | — | — |
| 2025-04-04 | $63.36 | $63.80 | $58.04 | $60.51 | 16,890,600 | — | — | — | — | — |
| 2025-04-03 | $76.54 | $76.59 | $70.45 | $72.00 | 9,331,400 | — | — | — | — | — |
| 2025-04-02 | $78.78 | $79.88 | $78.70 | $79.36 | 2,806,100 | — | — | — | — | — |
| 2025-04-01 | $80.37 | $80.84 | $79.33 | $79.57 | 2,996,300 | — | — | — | — | — |
| 2025-03-31 | $79.70 | $81.01 | $79.20 | $80.71 | 4,151,200 | — | — | — | — | — |
| 2025-03-28 | $81.42 | $81.79 | $79.79 | $80.01 | 3,189,800 | — | — | — | — | — |
| 2025-03-27 | $81.39 | $82.80 | $81.17 | $81.66 | 3,074,600 | — | — | — | — | — |
| 2025-03-26 | $82.40 | $82.86 | $80.49 | $81.00 | 2,859,100 | — | — | — | — | — |
| 2025-03-25 | $81.96 | $82.89 | $81.48 | $82.46 | 3,730,100 | — | — | — | — | — |
| 2025-03-24 | $82.15 | $82.79 | $81.48 | $81.70 | 4,453,600 | — | — | — | — | — |
| 2025-03-21 | $81.15 | $81.83 | $80.15 | $81.49 | 4,304,400 | — | — | — | — | — |
| 2025-03-20 | $82.05 | $82.68 | $81.55 | $81.81 | 2,731,100 | — | — | — | — | — |
| 2025-03-19 | $81.88 | $82.62 | $81.78 | $82.40 | 3,124,200 | — | — | — | — | — |
| 2025-03-18 | $82.16 | $82.38 | $81.23 | $82.14 | 2,899,900 | — | — | — | — | — |
| 2025-03-17 | $81.84 | $82.89 | $81.62 | $82.47 | 2,526,800 | — | — | — | — | — |
| 2025-03-14 | $82.15 | $82.33 | $80.40 | $81.97 | 5,207,300 | — | — | — | — | — |
| 2025-03-13 | $83.64 | $84.12 | $81.16 | $81.45 | 3,605,700 | — | — | — | — | — |
| 2025-03-12 | $85.72 | $86.09 | $83.75 | $83.79 | 2,819,700 | — | — | — | — | — |
| 2025-03-11 | $87.34 | $89.23 | $84.94 | $85.59 | 4,276,600 | — | — | — | — | — |
| 2025-03-10 | $85.78 | $87.34 | $84.87 | $85.36 | 3,552,100 | — | — | — | — | — |
| 2025-03-07 | $85.50 | $86.94 | $84.70 | $86.58 | 4,076,700 | — | — | — | — | — |
| 2025-03-06 | $84.00 | $85.87 | $83.62 | $85.41 | 3,946,100 | — | — | — | — | — |
| 2025-03-05 | $84.00 | $85.49 | $83.79 | $84.76 | 3,111,100 | — | — | — | — | — |
| 2025-03-04 | $86.62 | $86.62 | $82.71 | $84.31 | 3,998,900 | — | — | — | — | — |
| 2025-03-03 | $87.49 | $88.98 | $86.29 | $86.45 | 3,556,300 | — | — | — | — | — |
| 2025-02-28 | $89.96 | $90.26 | $85.89 | $87.35 | 4,214,400 | — | — | — | — | — |
| 2025-02-27 | $90.11 | $92.20 | $89.28 | $89.40 | 3,926,200 | — | — | — | — | — |
| 2025-02-26 | $90.37 | $91.65 | $90.15 | $90.71 | 1,845,500 | — | — | — | — | — |
| 2025-02-25 | $91.09 | $91.39 | $90.01 | $90.81 | 2,310,900 | — | — | — | — | — |
| 2025-02-24 | $90.64 | $91.70 | $90.37 | $90.57 | 2,769,000 | — | — | — | — | — |
| 2025-02-21 | $91.54 | $91.74 | $90.43 | $91.09 | 2,854,700 | — | — | — | — | — |
| 2025-02-20 | $92.33 | $93.14 | $91.54 | $92.09 | 2,341,200 | — | — | — | — | — |
| 2025-02-19 | $92.28 | $93.15 | $91.60 | $92.52 | 3,284,000 | — | — | — | — | — |
| 2025-02-18 | $92.25 | $93.26 | $92.12 | $92.67 | 3,262,700 | — | — | — | — | — |
| 2025-02-14 | $93.20 | $93.21 | $91.18 | $92.21 | 3,946,400 | — | — | — | — | — |
| 2025-02-13 | $90.00 | $94.80 | $89.64 | $93.48 | 7,832,700 | — | — | — | — | — |
| 2025-02-12 | $85.94 | $86.67 | $85.50 | $85.90 | 3,656,300 | — | — | — | — | — |
| 2025-02-11 | $86.81 | $87.98 | $86.74 | $87.03 | 2,392,400 | — | — | — | — | — |
| 2025-02-10 | $88.00 | $88.28 | $86.86 | $87.50 | 2,036,400 | — | — | — | — | — |
| 2025-02-07 | $88.80 | $89.36 | $87.50 | $87.64 | 1,671,400 | — | — | — | — | — |
| 2025-02-06 | $87.51 | $90.74 | $87.36 | $88.55 | 3,252,700 | — | — | — | — | — |
| 2025-02-05 | $87.01 | $87.79 | $86.30 | $87.17 | 2,346,900 | — | — | — | — | — |
| 2025-02-04 | $87.69 | $88.03 | $86.76 | $86.93 | 2,488,900 | — | — | — | — | — |
| 2025-02-03 | $87.41 | $88.49 | $86.36 | $87.51 | 2,142,300 | — | — | — | — | — |
| 2025-01-31 | $89.13 | $89.80 | $88.22 | $88.30 | 1,775,500 | — | — | — | — | — |
| 2025-01-30 | $88.55 | $89.75 | $88.41 | $89.55 | 1,618,700 | — | — | — | — | — |
| 2025-01-29 | $87.79 | $88.61 | $87.54 | $87.85 | 1,336,100 | — | — | — | — | — |
| 2025-01-28 | $88.75 | $89.32 | $87.70 | $87.78 | 2,406,800 | — | — | — | — | — |
| 2025-01-27 | $88.88 | $89.69 | $88.17 | $88.99 | 2,376,800 | — | — | — | — | — |
| 2025-01-24 | $87.51 | $88.78 | $87.02 | $88.67 | 2,008,400 | — | — | — | — | — |
| 2025-01-23 | $87.33 | $88.67 | $86.86 | $88.16 | 1,696,900 | — | — | — | — | — |
| 2025-01-22 | $87.22 | $88.27 | $86.75 | $87.33 | 2,381,200 | — | — | — | — | — |
| 2025-01-21 | $85.14 | $87.62 | $84.64 | $87.34 | 2,861,800 | — | — | — | — | — |
| 2025-01-17 | $86.34 | $86.34 | $84.58 | $84.74 | 2,855,000 | — | — | — | — | — |
| 2025-01-16 | $83.76 | $85.35 | $83.38 | $85.00 | 2,115,900 | — | — | — | — | — |
| 2025-01-15 | $85.22 | $86.25 | $82.86 | $83.66 | 4,148,700 | — | — | — | — | — |
| 2025-01-14 | $85.89 | $85.99 | $83.82 | $84.13 | 2,821,300 | — | — | — | $0.04 | — |
| 2025-01-13 | $85.14 | $85.54 | $83.90 | $85.36 | 2,903,800 | — | — | — | — | — |
| 2025-01-10 | $85.38 | $86.07 | $84.40 | $84.76 | 3,792,000 | — | — | — | — | — |
| 2025-01-08 | $84.65 | $87.30 | $84.29 | $86.26 | 4,432,600 | — | — | — | — | — |
| 2025-01-07 | $81.88 | $83.44 | $81.45 | $83.37 | 3,382,000 | — | — | — | — | — |
| 2025-01-06 | $80.52 | $82.40 | $80.42 | $81.72 | 3,746,500 | — | — | — | — | — |
| 2025-01-03 | $78.55 | $80.62 | $78.39 | $80.52 | 2,712,600 | — | — | — | — | — |
| 2025-01-02 | $78.92 | $78.92 | $77.72 | $78.38 | 2,658,500 | — | — | — | — | — |
| 2024-12-31 | $79.00 | $79.27 | $77.97 | $78.18 | 1,877,800 | — | — | — | — | — |
| 2024-12-30 | $79.12 | $79.16 | $77.60 | $78.60 | 1,850,600 | — | — | — | — | — |
| 2024-12-27 | $79.32 | $79.87 | $78.89 | $79.51 | 1,533,000 | — | — | — | — | — |
| 2024-12-26 | $79.10 | $80.18 | $78.97 | $79.71 | 1,622,000 | — | — | — | — | — |
| 2024-12-24 | $79.54 | $79.79 | $78.74 | $79.36 | 1,035,700 | — | — | — | — | — |
| 2024-12-23 | $78.78 | $79.35 | $77.53 | $79.28 | 2,495,700 | — | — | — | — | — |
| 2024-12-20 | $77.57 | $79.03 | $76.89 | $78.91 | 11,179,900 | — | — | — | — | — |
| 2024-12-19 | $77.31 | $78.18 | $76.95 | $77.43 | 3,384,400 | — | — | — | — | — |
| 2024-12-18 | $79.37 | $80.37 | $76.98 | $77.09 | 3,264,100 | — | — | — | — | — |
| 2024-12-17 | $80.34 | $80.83 | $79.21 | $79.25 | 3,557,100 | — | — | — | — | — |
| 2024-12-16 | $80.76 | $81.78 | $80.09 | $80.29 | 2,908,800 | — | — | — | — | — |
| 2024-12-13 | $81.40 | $81.49 | $80.62 | $81.10 | 2,836,000 | — | — | — | — | — |
| 2024-12-12 | $82.33 | $82.62 | $80.84 | $81.63 | 2,370,000 | — | — | — | — | — |
| 2024-12-11 | $82.05 | $83.33 | $81.78 | $82.75 | 3,890,100 | — | — | — | — | — |
| 2024-12-10 | $82.42 | $83.00 | $81.64 | $82.36 | 3,124,600 | — | — | — | — | — |
| 2024-12-09 | $81.36 | $82.12 | $81.06 | $81.90 | 2,372,600 | — | — | — | — | — |
| 2024-12-06 | $81.37 | $81.97 | $80.47 | $81.24 | 3,177,200 | — | — | — | — | — |
| 2024-12-05 | $82.76 | $83.33 | $81.36 | $81.57 | 2,269,200 | — | — | — | — | — |
| 2024-12-04 | $82.62 | $83.21 | $82.50 | $83.01 | 1,932,700 | — | — | — | — | — |
| 2024-12-03 | $82.48 | $83.06 | $82.03 | $82.57 | 2,026,700 | — | — | — | — | — |
| 2024-12-02 | $82.89 | $83.25 | $82.39 | $83.08 | 2,247,000 | — | — | — | — | — |
| 2024-11-29 | $83.25 | $83.51 | $82.89 | $83.22 | 1,277,700 | — | — | — | — | — |
| 2024-11-27 | $82.85 | $83.90 | $82.72 | $83.00 | 1,808,000 | — | — | — | — | — |
| 2024-11-26 | $82.78 | $83.43 | $82.39 | $82.51 | 2,040,900 | — | — | — | — | — |
| 2024-11-25 | $83.36 | $83.50 | $81.90 | $82.66 | 5,272,900 | — | — | — | — | — |
| 2024-11-22 | $81.96 | $82.58 | $80.56 | $82.44 | 5,934,900 | — | — | — | — | — |
| 2024-11-21 | $84.60 | $85.26 | $81.84 | $82.00 | 4,930,600 | — | — | — | — | — |
| 2024-11-20 | $82.50 | $85.29 | $82.41 | $84.90 | 6,103,400 | — | — | — | — | — |
| 2024-11-19 | $82.00 | $83.23 | $81.71 | $82.52 | 2,513,600 | — | — | — | — | — |
| 2024-11-18 | $81.90 | $83.49 | $81.89 | $82.72 | 2,918,000 | — | — | — | — | — |
| 2024-11-15 | $82.81 | $82.82 | $81.52 | $81.76 | 3,768,400 | — | — | — | — | — |
| 2024-11-14 | $83.65 | $84.69 | $82.70 | $82.92 | 3,061,100 | — | — | — | — | — |
| 2024-11-13 | $85.12 | $85.40 | $83.25 | $84.18 | 3,014,800 | — | — | — | — | — |
| 2024-11-12 | $85.42 | $85.91 | $84.72 | $84.92 | 3,918,900 | — | — | — | — | — |
| 2024-11-11 | $87.00 | $87.15 | $84.47 | $85.39 | 4,367,000 | — | — | — | — | — |
| 2024-11-08 | $88.80 | $89.11 | $85.84 | $85.94 | 10,190,500 | — | — | — | — | — |
| 2024-11-07 | $87.11 | $88.88 | $86.94 | $88.33 | 2,497,300 | — | — | — | — | — |
| 2024-11-06 | $89.92 | $90.00 | $85.07 | $86.78 | 4,163,100 | — | — | — | — | — |
| 2024-11-05 | $86.81 | $88.19 | $86.81 | $88.17 | 1,656,200 | — | — | — | — | — |
| 2024-11-04 | $87.60 | $87.92 | $86.55 | $86.99 | 1,431,700 | — | — | — | — | — |
| 2024-11-01 | $87.21 | $88.44 | $86.72 | $86.95 | 3,383,300 | — | — | — | — | — |
| 2024-10-31 | $86.12 | $88.14 | $86.00 | $87.35 | 3,259,500 | — | — | — | — | — |
| 2024-10-30 | $89.73 | $90.16 | $85.80 | $87.20 | 4,700,400 | — | — | — | — | — |
| 2024-10-29 | $85.66 | $86.70 | $85.01 | $85.27 | 3,762,300 | — | — | — | — | — |
| 2024-10-28 | $86.66 | $86.96 | $84.90 | $85.93 | 4,223,700 | — | — | — | — | — |
| 2024-10-25 | $89.26 | $89.65 | $88.30 | $88.42 | 2,035,500 | — | — | — | — | — |
| 2024-10-24 | $89.56 | $89.98 | $88.60 | $88.90 | 1,291,700 | — | — | — | — | — |
| 2024-10-23 | $88.65 | $90.36 | $88.11 | $89.29 | 2,116,600 | — | — | — | — | — |
| 2024-10-22 | $89.26 | $89.56 | $87.69 | $89.31 | 2,210,200 | — | — | — | — | — |
| 2024-10-21 | $90.89 | $91.45 | $89.52 | $89.80 | 1,675,400 | — | — | — | — | — |
| 2024-10-18 | $90.06 | $91.58 | $89.99 | $91.34 | 1,609,500 | — | — | — | $0.03 | — |
| 2024-10-17 | $90.74 | $90.92 | $90.26 | $90.82 | 1,711,100 | — | — | — | — | — |
| 2024-10-16 | $91.04 | $91.12 | $89.96 | $90.22 | 1,823,100 | — | — | — | — | — |
| 2024-10-15 | $91.89 | $91.96 | $90.61 | $90.71 | 2,474,300 | — | — | — | — | — |
| 2024-10-14 | $91.05 | $91.80 | $90.57 | $91.62 | 1,342,800 | — | — | — | — | — |
| 2024-10-11 | $90.68 | $91.61 | $90.39 | $91.03 | 1,372,100 | — | — | — | — | — |
| 2024-10-10 | $90.30 | $90.86 | $89.79 | $90.25 | 2,269,300 | — | — | — | — | — |
| 2024-10-09 | $90.80 | $91.02 | $90.00 | $90.77 | 2,122,900 | — | — | — | — | — |
| 2024-10-08 | $90.24 | $91.02 | $89.86 | $90.69 | 2,075,400 | — | — | — | — | — |
| 2024-10-07 | $91.00 | $91.30 | $89.71 | $90.06 | 2,623,400 | — | — | — | — | — |
| 2024-10-04 | $90.64 | $91.47 | $89.92 | $91.42 | 1,988,600 | — | — | — | — | — |
| 2024-10-03 | $90.51 | $90.84 | $89.52 | $89.88 | 2,592,900 | — | — | — | — | — |
| 2024-10-02 | $91.63 | $92.48 | $90.97 | $91.04 | 1,763,400 | — | — | — | — | — |
| 2024-10-01 | $93.82 | $93.82 | $91.15 | $91.67 | 2,615,400 | — | — | — | — | — |
| 2024-09-30 | $92.51 | $94.32 | $92.39 | $93.85 | 3,977,300 | — | — | — | — | — |
| 2024-09-27 | $92.68 | $94.55 | $91.89 | $91.99 | 12,623,800 | — | — | — | — | — |
| 2024-09-26 | $91.02 | $92.72 | $89.38 | $92.49 | 5,273,200 | — | — | — | — | — |
| 2024-09-25 | $92.79 | $93.53 | $92.15 | $93.01 | 4,044,700 | — | — | — | — | — |
| 2024-09-24 | $91.00 | $92.34 | $89.80 | $92.21 | 3,537,800 | — | — | — | — | — |
| 2024-09-23 | $90.50 | $91.61 | $90.33 | $90.88 | 2,908,800 | — | — | — | — | — |
| 2024-09-20 | $90.35 | $91.13 | $89.60 | $90.28 | 9,492,300 | — | — | — | — | — |
| 2024-09-19 | $89.67 | $90.79 | $88.77 | $90.62 | 3,128,100 | — | — | — | — | — |
| 2024-09-18 | $87.42 | $89.69 | $87.00 | $88.53 | 3,508,400 | — | — | — | — | — |
| 2024-09-17 | $86.64 | $88.19 | $86.35 | $86.79 | 3,144,200 | — | — | — | — | — |
| 2024-09-16 | $87.15 | $87.25 | $85.86 | $86.64 | 4,680,200 | — | — | — | — | — |
| 2024-09-13 | $86.61 | $87.15 | $85.71 | $86.91 | 10,515,100 | — | — | — | — | — |
| 2024-09-12 | $87.02 | $87.47 | $86.04 | $87.46 | 1,393,200 | — | — | — | — | — |
| 2024-09-11 | $85.26 | $87.41 | $83.14 | $87.19 | 2,630,300 | — | — | — | — | — |
| 2024-09-10 | $85.21 | $85.73 | $84.84 | $85.55 | 1,558,900 | — | — | — | — | — |
| 2024-09-09 | $85.36 | $86.46 | $84.72 | $85.12 | 1,659,600 | — | — | — | — | — |
| 2024-09-06 | $87.23 | $87.75 | $85.01 | $85.09 | 2,696,500 | — | — | — | — | — |
| 2024-09-05 | $87.40 | $88.50 | $86.68 | $87.29 | 2,321,000 | — | — | — | — | — |
| 2024-09-04 | $84.21 | $87.72 | $84.21 | $87.55 | 2,008,000 | — | — | — | — | — |
| 2024-09-03 | $84.56 | $85.57 | $84.33 | $84.80 | 1,963,900 | — | — | — | — | — |
| 2024-08-30 | $84.45 | $84.88 | $83.59 | $84.82 | 1,838,600 | — | — | — | — | — |
| 2024-08-29 | $84.25 | $85.00 | $83.68 | $84.08 | 1,264,700 | — | — | — | — | — |
| 2024-08-28 | $84.42 | $84.42 | $83.33 | $83.93 | 1,131,300 | — | — | — | — | — |
| 2024-08-27 | $84.53 | $84.70 | $84.03 | $84.41 | 1,208,100 | — | — | — | — | — |
| 2024-08-26 | $84.64 | $85.42 | $84.17 | $84.49 | 1,475,100 | — | — | — | — | — |
| 2024-08-23 | $85.00 | $85.57 | $83.95 | $84.78 | 1,511,800 | — | — | — | — | — |
| 2024-08-22 | $84.78 | $84.78 | $83.95 | $84.37 | 944,800 | — | — | — | — | — |
| 2024-08-21 | $84.64 | $84.64 | $83.54 | $84.48 | 984,300 | — | — | — | — | — |
| 2024-08-20 | $85.16 | $85.70 | $83.84 | $83.94 | 1,464,200 | — | — | — | — | — |
| 2024-08-19 | $84.70 | $85.61 | $84.15 | $85.59 | 1,439,000 | — | — | — | — | — |
| 2024-08-16 | $84.93 | $85.15 | $84.16 | $84.80 | 1,341,700 | — | — | — | — | — |
| 2024-08-15 | $83.97 | $85.94 | $83.97 | $85.30 | 2,319,400 | — | — | — | — | — |
| 2024-08-14 | $84.19 | $84.23 | $82.75 | $83.47 | 1,904,600 | — | — | — | — | — |
| 2024-08-13 | $83.19 | $84.49 | $82.52 | $84.17 | 1,766,200 | — | — | — | — | — |
| 2024-08-12 | $83.20 | $83.20 | $81.71 | $82.37 | 1,564,400 | — | — | — | — | — |
| 2024-08-09 | $82.32 | $83.47 | $81.32 | $83.40 | 1,584,300 | — | — | — | — | — |
| 2024-08-08 | $79.92 | $82.40 | $79.68 | $82.32 | 1,632,600 | — | — | — | — | — |
| 2024-08-07 | $82.23 | $82.66 | $78.78 | $79.34 | 2,401,200 | — | — | — | — | — |
| 2024-08-06 | $82.11 | $82.93 | $81.17 | $81.55 | 2,686,700 | — | — | — | — | — |
| 2024-08-05 | $81.97 | $82.37 | $79.74 | $81.52 | 3,589,100 | — | — | — | — | — |
| 2024-08-02 | $82.80 | $83.53 | $80.79 | $83.44 | 2,986,200 | — | — | — | — | — |
| 2024-08-01 | $84.10 | $85.00 | $82.22 | $83.40 | 3,561,600 | — | — | — | — | — |
| 2024-07-31 | $80.10 | $88.25 | $80.00 | $84.63 | 8,043,400 | — | — | — | — | — |
| 2024-07-30 | $82.54 | $84.08 | $81.00 | $82.65 | 5,269,100 | — | — | — | — | — |
| 2024-07-29 | $80.68 | $82.46 | $80.52 | $82.05 | 2,790,400 | — | — | — | — | — |
| 2024-07-26 | $80.74 | $81.69 | $80.00 | $80.50 | 2,532,900 | — | — | — | — | — |
| 2024-07-25 | $80.41 | $81.06 | $79.73 | $79.92 | 2,512,400 | — | — | — | — | — |
| 2024-07-24 | $81.00 | $81.49 | $79.63 | $79.69 | 2,517,000 | — | — | — | — | — |
| 2024-07-23 | $80.88 | $81.21 | $80.50 | $80.82 | 1,529,000 | — | — | — | — | — |
| 2024-07-22 | $81.08 | $81.38 | $80.10 | $81.23 | 2,439,400 | — | — | — | — | — |
| 2024-07-19 | $81.23 | $81.39 | $79.91 | $80.44 | 2,428,200 | — | — | — | $0.03 | — |
| 2024-07-18 | $81.95 | $83.50 | $80.89 | $80.98 | 3,233,900 | — | — | — | — | — |
| 2024-07-17 | $82.59 | $83.62 | $81.96 | $82.47 | 2,567,800 | — | — | — | — | — |
| 2024-07-16 | $80.45 | $82.96 | $80.19 | $82.64 | 3,524,300 | — | — | — | — | — |
| 2024-07-15 | $80.25 | $80.63 | $79.85 | $80.19 | 2,483,200 | — | — | — | — | — |
| 2024-07-12 | $80.29 | $81.32 | $79.94 | $80.28 | 2,579,000 | — | — | — | — | — |
| 2024-07-11 | $79.19 | $80.72 | $79.19 | $79.94 | 2,540,600 | — | — | — | — | — |
| 2024-07-10 | $76.93 | $79.22 | $76.93 | $79.14 | 2,475,300 | — | — | — | — | — |
| 2024-07-09 | $76.35 | $77.00 | $75.74 | $76.87 | 2,152,500 | — | — | — | — | — |
| 2024-07-08 | $77.00 | $77.64 | $76.31 | $76.35 | 1,662,000 | — | — | — | — | — |
| 2024-07-05 | $77.20 | $77.25 | $76.55 | $77.06 | 1,689,500 | — | — | — | — | — |
| 2024-07-03 | $76.37 | $77.35 | $76.31 | $77.24 | 1,346,700 | — | — | — | — | — |
| 2024-07-02 | $76.26 | $76.71 | $75.68 | $76.33 | 2,171,300 | — | — | — | — | — |
| 2024-07-01 | $78.35 | $78.35 | $76.22 | $76.26 | 3,081,400 | — | — | — | — | — |
| 2024-06-28 | $79.21 | $79.65 | $77.23 | $77.92 | 9,422,500 | — | — | — | — | — |
| 2024-06-27 | $78.01 | $79.10 | $77.89 | $78.82 | 2,192,600 | — | — | — | — | — |
| 2024-06-26 | $78.86 | $79.29 | $77.96 | $78.00 | 2,426,200 | — | — | — | — | — |
| 2024-06-25 | $78.98 | $79.28 | $78.37 | $78.81 | 1,798,500 | — | — | — | — | — |
| 2024-06-24 | $79.33 | $79.64 | $78.66 | $78.85 | 2,270,100 | — | — | — | — | — |
| 2024-06-21 | $79.83 | $80.10 | $78.49 | $79.17 | 5,115,500 | — | — | — | — | — |
| 2024-06-20 | $78.00 | $80.10 | $77.85 | $79.44 | 3,408,100 | — | — | — | — | — |
| 2024-06-18 | $77.31 | $78.72 | $77.17 | $78.27 | 2,032,500 | — | — | — | — | — |
| 2024-06-17 | $76.26 | $77.86 | $75.96 | $77.55 | 2,190,500 | — | — | — | — | — |
| 2024-06-14 | $76.20 | $76.61 | $75.11 | $76.49 | 2,576,800 | — | — | — | — | — |
| 2024-06-13 | $75.17 | $77.33 | $75.14 | $76.99 | 2,530,200 | — | — | — | — | — |
| 2024-06-12 | $75.20 | $76.23 | $75.01 | $75.97 | 3,081,600 | — | — | — | — | — |
| 2024-06-11 | $75.55 | $75.55 | $74.51 | $74.74 | 2,655,600 | — | — | — | — | — |
| 2024-06-10 | $75.97 | $76.01 | $75.22 | $75.78 | 2,115,500 | — | — | — | — | — |
| 2024-06-07 | $76.72 | $77.03 | $75.91 | $76.34 | 2,357,000 | — | — | — | — | — |
| 2024-06-06 | $76.65 | $77.15 | $75.76 | $77.00 | 2,474,900 | — | — | — | — | — |
| 2024-06-05 | $77.46 | $77.78 | $76.62 | $76.96 | 2,637,500 | — | — | — | — | — |
| 2024-06-04 | $77.05 | $77.82 | $76.25 | $77.52 | 1,967,200 | — | — | — | — | — |
| 2024-06-03 | $78.06 | $78.80 | $76.25 | $77.15 | 3,059,500 | — | — | — | — | — |
| 2024-05-31 | $78.73 | $78.73 | $76.91 | $78.00 | 7,002,100 | — | — | — | — | — |
| 2024-05-30 | $78.00 | $78.93 | $76.94 | $78.57 | 2,750,100 | — | — | — | — | — |
| 2024-05-29 | $78.07 | $78.92 | $77.91 | $78.45 | 2,397,000 | — | — | — | — | — |
| 2024-05-28 | $79.37 | $79.72 | $78.50 | $78.75 | 1,854,800 | — | — | — | — | — |
| 2024-05-24 | $79.84 | $80.26 | $78.91 | $79.85 | 1,433,900 | — | — | — | — | — |
| 2024-05-23 | $80.98 | $80.98 | $79.23 | $79.33 | 2,034,900 | — | — | — | — | — |
| 2024-05-22 | $81.57 | $81.89 | $80.37 | $80.62 | 1,633,600 | — | — | — | — | — |
| 2024-05-21 | $81.75 | $82.00 | $81.10 | $81.94 | 1,150,200 | — | — | — | — | — |
| 2024-05-20 | $81.97 | $82.67 | $81.47 | $81.75 | 1,248,500 | — | — | — | — | — |
| 2024-05-17 | $81.00 | $81.88 | $80.42 | $81.86 | 1,321,000 | — | — | — | — | — |
| 2024-05-16 | $81.50 | $81.96 | $80.90 | $81.31 | 1,627,100 | — | — | — | — | — |
| 2024-05-15 | $81.19 | $82.24 | $80.14 | $81.91 | 1,956,200 | — | — | — | — | — |
| 2024-05-14 | $81.00 | $81.69 | $80.30 | $80.52 | 2,500,700 | — | — | — | — | — |
| 2024-05-13 | $83.89 | $84.00 | $80.58 | $81.03 | 1,885,300 | — | — | — | — | — |
| 2024-05-10 | $83.17 | $83.48 | $82.71 | $83.40 | 1,856,300 | — | — | — | — | — |
| 2024-05-09 | $81.50 | $82.76 | $81.16 | $82.73 | 1,952,700 | — | — | — | — | — |
| 2024-05-08 | $81.01 | $81.57 | $80.25 | $81.11 | 2,748,400 | — | — | — | — | — |
| 2024-05-07 | $80.00 | $81.68 | $79.67 | $81.43 | 3,225,500 | — | — | — | — | — |
| 2024-05-06 | $79.60 | $80.00 | $78.65 | $79.80 | 2,389,700 | — | — | — | — | — |
| 2024-05-03 | $78.50 | $80.06 | $78.50 | $79.47 | 2,722,700 | — | — | — | — | — |
| 2024-05-02 | $79.19 | $79.37 | $77.19 | $77.83 | 2,995,700 | — | — | — | — | — |
| 2024-05-01 | $76.52 | $79.13 | $76.50 | $78.26 | 5,303,300 | — | — | — | — | — |
| 2024-04-30 | $81.04 | $82.30 | $76.08 | $76.24 | 14,433,600 | — | — | — | — | — |
| 2024-04-29 | $86.30 | $89.18 | $86.30 | $88.94 | 4,353,000 | — | — | — | — | — |
| 2024-04-26 | $85.36 | $86.90 | $85.16 | $86.24 | 1,790,600 | — | — | — | — | — |
| 2024-04-25 | $86.00 | $86.68 | $84.74 | $85.95 | 1,362,900 | — | — | — | — | — |
| 2024-04-24 | $86.11 | $87.28 | $85.80 | $86.72 | 2,020,300 | — | — | — | — | — |
| 2024-04-23 | $84.99 | $86.65 | $84.79 | $86.24 | 1,951,300 | — | — | — | — | — |
| 2024-04-22 | $84.81 | $85.08 | $84.18 | $84.31 | 2,113,700 | — | — | — | — | — |
| 2024-04-19 | $85.00 | $85.61 | $84.10 | $84.49 | 2,022,700 | — | — | — | — | — |
| 2024-04-18 | $85.34 | $86.12 | $84.62 | $84.97 | 1,815,300 | — | — | — | $0.03 | — |
| 2024-04-17 | $86.07 | $86.25 | $85.16 | $85.19 | 1,711,600 | — | — | — | — | — |
| 2024-04-16 | $85.83 | $86.44 | $85.35 | $85.88 | 1,868,200 | — | — | — | — | — |
| 2024-04-15 | $87.60 | $87.91 | $85.52 | $86.13 | 1,983,600 | — | — | — | — | — |
| 2024-04-12 | $87.07 | $87.53 | $86.06 | $86.28 | 2,227,900 | — | — | — | — | — |
| 2024-04-11 | $86.48 | $88.92 | $85.61 | $88.21 | 3,071,000 | — | — | — | — | — |
| 2024-04-10 | $85.38 | $86.70 | $85.24 | $85.39 | 2,926,100 | — | — | — | — | — |
| 2024-04-09 | $88.13 | $88.24 | $86.45 | $86.94 | 4,172,700 | — | — | — | — | — |
| 2024-04-08 | $88.73 | $88.85 | $87.62 | $87.71 | 1,692,400 | — | — | — | — | — |
| 2024-04-05 | $87.96 | $89.50 | $87.85 | $88.47 | 1,592,500 | — | — | — | — | — |
| 2024-04-04 | $90.15 | $90.84 | $87.87 | $87.96 | 2,728,200 | — | — | — | — | — |
| 2024-04-03 | $88.25 | $90.05 | $88.11 | $89.03 | 4,403,900 | — | — | — | — | — |
| 2024-04-02 | $88.85 | $89.24 | $87.86 | $88.11 | 3,010,700 | — | — | — | — | — |
| 2024-04-01 | $91.31 | $91.46 | $89.19 | $89.53 | 1,958,200 | — | — | — | — | — |
| 2024-03-28 | $90.20 | $91.15 | $89.65 | $90.91 | 2,108,000 | — | — | — | — | — |
| 2024-03-27 | $89.96 | $90.69 | $89.71 | $90.31 | 2,629,100 | — | — | — | — | — |
| 2024-03-26 | $88.48 | $89.34 | $87.70 | $89.07 | 2,845,200 | — | — | — | — | — |
| 2024-03-25 | $89.81 | $90.10 | $88.25 | $88.28 | 2,436,000 | — | — | — | — | — |
| 2024-03-22 | $91.46 | $91.90 | $89.37 | $89.73 | 6,178,000 | — | — | — | — | — |
| 2024-03-21 | $91.25 | $92.18 | $91.12 | $91.20 | 2,754,900 | — | — | — | — | — |
| 2024-03-20 | $90.48 | $91.11 | $90.15 | $90.89 | 2,016,900 | — | — | — | — | — |
| 2024-03-19 | $90.60 | $91.00 | $90.36 | $90.78 | 2,996,500 | — | — | — | — | — |
| 2024-03-18 | $89.90 | $90.96 | $89.49 | $90.61 | 2,843,900 | — | — | — | — | — |
| 2024-03-15 | $88.25 | $89.73 | $87.93 | $89.41 | 7,314,600 | — | — | — | — | — |
| 2024-03-14 | $88.10 | $89.04 | $87.76 | $88.33 | 4,859,000 | — | — | — | — | — |
| 2024-03-13 | $87.56 | $89.36 | $86.55 | $88.48 | 14,434,500 | — | — | — | — | — |
| 2024-03-12 | $92.19 | $92.50 | $91.70 | $91.82 | 3,042,200 | — | — | — | — | — |
| 2024-03-11 | $93.81 | $94.06 | $92.13 | $93.00 | 2,123,200 | — | — | — | — | — |
| 2024-03-08 | $92.80 | $94.50 | $92.49 | $93.87 | 2,853,900 | — | — | — | — | — |
| 2024-03-07 | $93.20 | $93.55 | $91.99 | $92.66 | 3,014,400 | — | — | — | — | — |
| 2024-03-06 | $91.56 | $94.08 | $91.45 | $93.10 | 2,521,200 | — | — | — | — | — |
| 2024-03-05 | $92.72 | $93.50 | $91.52 | $91.81 | 2,804,900 | — | — | — | — | — |
| 2024-03-04 | $92.94 | $93.50 | $92.43 | $92.73 | 2,615,200 | — | — | — | — | — |
| 2024-03-01 | $91.05 | $93.06 | $90.57 | $92.72 | 2,696,200 | — | — | — | — | — |
| 2024-02-29 | $93.31 | $93.34 | $88.87 | $91.28 | 6,144,000 | — | — | — | — | — |
| 2024-02-28 | $92.25 | $93.96 | $92.00 | $93.02 | 3,431,900 | — | — | — | — | — |
| 2024-02-27 | $90.01 | $92.58 | $89.49 | $92.52 | 3,993,400 | — | — | — | — | — |
| 2024-02-26 | $88.94 | $90.71 | $88.79 | $90.62 | 3,805,100 | — | — | — | — | — |
| 2024-02-23 | $87.40 | $89.73 | $87.24 | $89.07 | 3,815,600 | — | — | — | — | — |
| 2024-02-22 | $85.45 | $88.10 | $85.00 | $87.64 | 4,154,900 | — | — | — | — | — |
| 2024-02-21 | $83.00 | $85.21 | $82.06 | $84.98 | 5,838,000 | — | — | — | — | — |
| 2024-02-20 | $85.93 | $86.81 | $85.58 | $86.39 | 6,372,600 | — | — | — | — | — |
| 2024-02-16 | $83.51 | $87.29 | $83.49 | $86.02 | 13,131,800 | — | — | — | — | — |
| 2024-02-15 | $83.94 | $85.74 | $83.93 | $85.63 | 2,346,100 | — | — | — | — | — |
| 2024-02-14 | $82.60 | $83.44 | $82.34 | $83.17 | 2,214,800 | — | — | — | — | — |
| 2024-02-13 | $82.35 | $82.72 | $81.16 | $82.31 | 2,529,800 | — | — | — | — | — |
| 2024-02-12 | $81.62 | $83.31 | $81.39 | $83.17 | 2,304,300 | — | — | — | — | — |
| 2024-02-09 | $82.29 | $82.75 | $80.61 | $81.34 | 2,755,000 | — | — | — | — | — |
| 2024-02-08 | $81.53 | $82.14 | $80.44 | $82.06 | 2,483,800 | — | — | — | — | — |
| 2024-02-07 | $82.04 | $82.51 | $80.17 | $81.83 | 4,278,100 | — | — | — | — | — |
| 2024-02-06 | $76.75 | $83.11 | $76.56 | $81.96 | 12,511,200 | — | — | — | — | — |
| 2024-02-05 | $73.22 | $73.57 | $72.61 | $73.41 | 3,365,700 | — | — | — | — | — |
| 2024-02-02 | $74.03 | $74.36 | $72.52 | $73.91 | 2,446,600 | — | — | — | — | — |
| 2024-02-01 | $73.36 | $75.13 | $72.99 | $74.35 | 2,593,600 | — | — | — | — | — |
| 2024-01-31 | $73.93 | $74.47 | $72.95 | $73.36 | 3,129,600 | — | — | — | — | — |
| 2024-01-30 | $73.73 | $74.52 | $73.12 | $74.00 | 1,673,900 | — | — | — | — | — |
| 2024-01-29 | $72.91 | $74.42 | $72.50 | $74.38 | 2,160,100 | — | — | — | — | — |
| 2024-01-26 | $73.00 | $73.29 | $72.47 | $73.15 | 2,334,500 | — | — | — | — | — |
| 2024-01-25 | $72.33 | $73.10 | $71.42 | $72.87 | 2,126,500 | — | — | — | — | — |
| 2024-01-24 | $73.64 | $73.70 | $71.31 | $71.55 | 3,594,400 | — | — | — | — | — |
| 2024-01-23 | $74.63 | $74.73 | $72.68 | $73.67 | 2,850,400 | — | — | — | — | — |
| 2024-01-22 | $74.28 | $75.45 | $74.17 | $74.64 | 2,414,900 | — | — | — | — | — |
| 2024-01-19 | $73.44 | $74.12 | $73.20 | $74.11 | 3,704,600 | — | — | — | — | — |
| 2024-01-18 | $72.75 | $73.76 | $72.42 | $73.52 | 2,421,500 | — | — | — | — | — |
| 2024-01-17 | $74.24 | $74.24 | $72.02 | $72.75 | 3,766,900 | — | — | — | — | — |
| 2024-01-16 | $75.90 | $75.90 | $74.54 | $74.97 | 2,831,600 | — | — | — | — | — |
| 2024-01-12 | $76.28 | $76.47 | $75.40 | $76.17 | 1,888,300 | — | — | — | $0.03 | — |
| 2024-01-11 | $76.20 | $76.32 | $74.78 | $76.25 | 2,305,500 | — | — | — | — | — |
| 2024-01-10 | $76.34 | $76.61 | $74.88 | $76.17 | 3,020,600 | — | — | — | — | — |
| 2024-01-09 | $77.01 | $77.66 | $74.40 | $76.66 | 3,507,200 | — | — | — | — | — |
| 2024-01-08 | $77.00 | $77.45 | $76.31 | $77.36 | 1,880,600 | — | — | — | — | — |
| 2024-01-05 | $76.00 | $77.45 | $75.59 | $76.62 | 2,377,700 | — | — | — | — | — |
| 2024-01-04 | $76.00 | $76.95 | $75.85 | $76.57 | 2,395,900 | — | — | — | — | — |
| 2024-01-03 | $76.24 | $76.68 | $75.43 | $76.11 | 2,692,400 | — | — | — | — | — |
| 2024-01-02 | $76.58 | $77.41 | $75.71 | $76.37 | 2,003,100 | — | — | — | — | — |
| 2023-12-29 | $77.16 | $77.64 | $76.86 | $77.32 | 1,786,900 | — | — | — | — | — |
| 2023-12-28 | $77.83 | $77.96 | $77.25 | $77.54 | 1,569,500 | — | — | — | — | — |
| 2023-12-27 | $78.08 | $78.29 | $77.38 | $77.67 | 1,365,000 | — | — | — | — | — |
| 2023-12-26 | $77.70 | $78.32 | $77.58 | $78.14 | 1,413,900 | — | — | — | — | — |
| 2023-12-22 | $77.30 | $77.71 | $76.99 | $77.58 | 2,197,800 | — | — | — | — | — |
| 2023-12-21 | $76.08 | $77.61 | $76.08 | $77.19 | 2,992,100 | — | — | — | — | — |
| 2023-12-20 | $75.36 | $76.59 | $74.88 | $75.44 | 2,162,200 | — | — | — | — | — |
| 2023-12-19 | $75.14 | $75.84 | $75.00 | $75.69 | 2,441,800 | — | — | — | — | — |
| 2023-12-18 | $75.00 | $75.51 | $74.55 | $75.06 | 1,945,800 | — | — | — | — | — |
| 2023-12-15 | $76.38 | $76.59 | $74.49 | $75.01 | 5,699,300 | — | — | — | — | — |
| 2023-12-14 | $74.34 | $76.30 | $74.34 | $75.92 | 4,271,300 | — | — | — | — | — |
| 2023-12-13 | $72.61 | $74.27 | $72.52 | $74.18 | 2,628,600 | — | — | — | — | — |
| 2023-12-12 | $71.30 | $72.39 | $71.24 | $72.05 | 2,407,200 | — | — | — | — | — |
| 2023-12-11 | $69.16 | $71.31 | $69.09 | $71.13 | 3,051,300 | — | — | — | — | — |
| 2023-12-08 | $67.18 | $68.63 | $67.05 | $68.52 | 1,893,700 | — | — | — | — | — |
| 2023-12-07 | $68.10 | $68.29 | $67.00 | $67.39 | 2,089,200 | — | — | — | — | — |
| 2023-12-06 | $68.39 | $68.68 | $67.86 | $68.05 | 1,579,700 | — | — | — | — | — |
| 2023-12-05 | $68.91 | $69.05 | $67.72 | $67.93 | 1,896,200 | — | — | — | — | — |
| 2023-12-04 | $68.89 | $69.76 | $68.77 | $69.37 | 1,478,700 | — | — | — | — | — |
| 2023-12-01 | $68.35 | $69.67 | $68.16 | $69.41 | 1,898,700 | — | — | — | — | — |
| 2023-11-30 | $67.71 | $68.68 | $66.39 | $68.46 | 3,324,600 | — | — | — | — | — |
| 2023-11-29 | $68.30 | $68.84 | $67.46 | $67.71 | 3,762,900 | — | — | — | — | — |
| 2023-11-28 | $70.70 | $70.79 | $68.11 | $68.13 | 5,167,900 | — | — | — | — | — |
| 2023-11-27 | $71.26 | $71.51 | $70.55 | $71.14 | 4,253,600 | — | — | — | — | — |
| 2023-11-24 | $73.82 | $73.84 | $73.39 | $73.71 | 558,900 | — | — | — | — | — |
| 2023-11-22 | $73.75 | $74.18 | $73.19 | $73.60 | 1,123,300 | — | — | — | — | — |
| 2023-11-21 | $73.50 | $73.69 | $72.59 | $73.38 | 1,469,300 | — | — | — | — | — |
| 2023-11-20 | $73.09 | $73.49 | $72.77 | $73.33 | 1,787,600 | — | — | — | — | — |
| 2023-11-17 | $72.53 | $73.38 | $72.03 | $73.00 | 2,920,000 | — | — | — | — | — |
| 2023-11-16 | $72.00 | $72.66 | $71.50 | $71.92 | 2,946,600 | — | — | — | — | — |
| 2023-11-15 | $72.00 | $72.63 | $71.47 | $71.52 | 2,780,100 | — | — | — | — | — |
| 2023-11-14 | $71.00 | $72.37 | $70.68 | $72.21 | 2,634,400 | — | — | — | — | — |
| 2023-11-13 | $69.57 | $70.55 | $69.35 | $70.01 | 1,993,200 | — | — | — | — | — |
| 2023-11-10 | $68.55 | $69.57 | $68.39 | $69.52 | 2,773,300 | — | — | — | — | — |
| 2023-11-09 | $70.13 | $70.14 | $68.05 | $68.31 | 1,981,500 | — | — | — | — | — |
| 2023-11-08 | $71.16 | $71.16 | $69.53 | $69.99 | 2,062,100 | — | — | — | — | — |
| 2023-11-07 | $71.25 | $71.46 | $70.68 | $70.70 | 1,912,900 | — | — | — | — | — |
| 2023-11-06 | $71.67 | $71.96 | $70.76 | $71.09 | 2,350,100 | — | — | — | — | — |
| 2023-11-03 | $69.94 | $71.90 | $69.63 | $71.57 | 4,022,800 | — | — | — | — | — |
| 2023-11-02 | $69.60 | $69.76 | $68.28 | $69.25 | 3,115,900 | — | — | — | — | — |
| 2023-11-01 | $66.75 | $68.45 | $66.00 | $68.28 | 4,523,300 | — | — | — | — | — |
| 2023-10-31 | $66.69 | $67.70 | $65.77 | $66.57 | 7,555,100 | — | — | — | — | — |
| 2023-10-30 | $63.54 | $63.67 | $62.35 | $63.17 | 4,484,200 | — | — | — | — | — |
| 2023-10-27 | $64.20 | $64.32 | $62.72 | $63.10 | 2,606,400 | — | — | — | — | — |
| 2023-10-26 | $64.12 | $64.74 | $63.58 | $63.91 | 3,484,900 | — | — | — | — | — |
| 2023-10-25 | $64.20 | $64.99 | $63.98 | $64.51 | 3,179,600 | — | — | — | — | — |
| 2023-10-24 | $64.02 | $65.06 | $63.96 | $64.67 | 2,511,200 | — | — | — | — | — |
| 2023-10-23 | $63.95 | $64.54 | $63.36 | $63.99 | 2,412,500 | — | — | — | — | — |
| 2023-10-20 | $65.53 | $65.53 | $63.86 | $64.05 | 2,575,000 | — | — | — | — | — |
| 2023-10-19 | $65.23 | $66.67 | $64.84 | $65.45 | 1,669,200 | — | — | — | $0.03 | — |
| 2023-10-18 | $66.30 | $66.48 | $65.09 | $65.23 | 1,917,700 | — | — | — | — | — |
| 2023-10-17 | $66.37 | $67.41 | $66.07 | $66.80 | 1,596,000 | — | — | — | — | — |
| 2023-10-16 | $67.63 | $67.69 | $66.33 | $66.88 | 1,951,500 | — | — | — | — | — |
| 2023-10-13 | $66.13 | $67.64 | $66.06 | $67.12 | 1,984,200 | — | — | — | — | — |
| 2023-10-12 | $67.72 | $67.91 | $66.17 | $66.51 | 2,252,100 | — | — | — | — | — |
| 2023-10-11 | $68.31 | $68.31 | $67.04 | $67.78 | 2,032,900 | — | — | — | — | — |
| 2023-10-10 | $68.00 | $68.63 | $67.61 | $68.19 | 2,209,000 | — | — | — | — | — |
| 2023-10-09 | $67.82 | $68.08 | $67.18 | $67.80 | 1,600,300 | — | — | — | — | — |
| 2023-10-06 | $67.01 | $68.99 | $66.65 | $68.46 | 2,319,800 | — | — | — | — | — |
| 2023-10-05 | $68.34 | $68.68 | $66.63 | $67.60 | 1,894,300 | — | — | — | — | — |
| 2023-10-04 | $67.14 | $68.07 | $66.47 | $67.88 | 2,084,400 | — | — | — | — | — |
| 2023-10-03 | $67.35 | $67.53 | $66.40 | $66.98 | 2,726,100 | — | — | — | — | — |
| 2023-10-02 | $68.00 | $68.66 | $67.57 | $67.84 | 1,942,100 | — | — | — | — | — |
| 2023-09-29 | $70.08 | $70.20 | $67.93 | $68.04 | 3,146,200 | — | — | — | — | — |
| 2023-09-28 | $68.74 | $70.58 | $68.01 | $69.78 | 4,817,700 | — | — | — | — | — |
| 2023-09-27 | $66.37 | $68.41 | $66.15 | $68.28 | 5,470,000 | — | — | — | — | — |
| 2023-09-26 | $66.19 | $67.40 | $66.12 | $66.21 | 3,619,900 | — | — | — | — | — |
| 2023-09-25 | $64.00 | $67.04 | $64.00 | $66.48 | 3,214,500 | — | — | — | — | — |
| 2023-09-22 | $63.83 | $64.81 | $63.74 | $64.33 | 2,277,800 | — | — | — | — | — |
| 2023-09-21 | $64.62 | $64.89 | $63.79 | $63.89 | 2,172,500 | — | — | — | — | — |
| 2023-09-20 | $66.42 | $66.80 | $64.90 | $65.01 | 1,796,400 | — | — | — | — | — |
| 2023-09-19 | $66.50 | $66.75 | $65.35 | $66.12 | 3,160,400 | — | — | — | — | — |
| 2023-09-18 | $65.87 | $66.99 | $65.87 | $66.28 | 3,205,300 | — | — | — | — | — |
| 2023-09-15 | $66.00 | $66.50 | $65.58 | $66.43 | 6,711,100 | — | — | — | — | — |
| 2023-09-14 | $64.86 | $66.06 | $64.57 | $66.00 | 3,945,100 | — | — | — | — | — |
| 2023-09-13 | $65.12 | $65.94 | $64.21 | $64.53 | 3,612,800 | — | — | — | — | — |
| 2023-09-12 | $66.38 | $66.62 | $65.22 | $65.40 | 2,381,800 | — | — | — | — | — |
| 2023-09-11 | $65.32 | $67.35 | $65.20 | $66.62 | 3,630,500 | — | — | — | — | — |
| 2023-09-08 | $65.92 | $65.99 | $64.72 | $64.90 | 3,103,100 | — | — | — | — | — |
| 2023-09-07 | $68.09 | $68.17 | $65.83 | $65.90 | 2,836,900 | — | — | — | — | — |
| 2023-09-06 | $67.51 | $68.20 | $66.06 | $66.98 | 3,140,100 | — | — | — | — | — |
| 2023-09-05 | $69.13 | $69.16 | $67.41 | $67.66 | 3,773,500 | — | — | — | — | — |
| 2023-09-01 | $70.67 | $71.02 | $69.10 | $69.25 | 2,097,300 | — | — | — | — | — |
| 2023-08-31 | $70.51 | $71.13 | $69.86 | $70.45 | 3,573,300 | — | — | — | — | — |
| 2023-08-30 | $70.50 | $70.99 | $70.23 | $70.39 | 1,889,200 | — | — | — | — | — |
| 2023-08-29 | $69.33 | $70.50 | $69.33 | $70.48 | 2,044,300 | — | — | — | — | — |
| 2023-08-28 | $69.06 | $69.66 | $68.76 | $69.31 | 2,438,700 | — | — | — | — | — |
| 2023-08-25 | $68.41 | $68.89 | $67.61 | $68.59 | 3,096,600 | — | — | — | — | — |
| 2023-08-24 | $69.64 | $69.79 | $68.24 | $68.43 | 2,623,200 | — | — | — | — | — |
| 2023-08-23 | $68.96 | $69.53 | $68.81 | $68.99 | 2,079,500 | — | — | — | — | — |
| 2023-08-22 | $69.15 | $69.40 | $68.67 | $68.93 | 2,168,400 | — | — | — | — | — |
| 2023-08-21 | $69.33 | $69.50 | $68.60 | $68.97 | 2,807,800 | — | — | — | — | — |
| 2023-08-18 | $68.20 | $68.75 | $67.89 | $68.36 | 2,929,200 | — | — | — | — | — |
| 2023-08-17 | $70.70 | $70.80 | $68.24 | $68.39 | 3,791,900 | — | — | — | — | — |
| 2023-08-16 | $71.21 | $72.28 | $70.42 | $70.67 | 3,697,400 | — | — | — | — | — |
| 2023-08-15 | $71.75 | $71.75 | $70.19 | $70.54 | 2,476,300 | — | — | — | — | — |
| 2023-08-14 | $71.50 | $71.87 | $70.85 | $71.80 | 2,601,100 | — | — | — | — | — |
| 2023-08-11 | $72.14 | $72.14 | $70.86 | $71.59 | 2,898,300 | — | — | — | — | — |
| 2023-08-10 | $74.25 | $74.58 | $72.12 | $72.30 | 3,681,600 | — | — | — | — | — |
| 2023-08-09 | $73.80 | $74.88 | $73.42 | $73.92 | 3,028,400 | — | — | — | — | — |
| 2023-08-08 | $75.29 | $75.47 | $73.32 | $73.93 | 2,574,900 | — | — | — | — | — |
| 2023-08-07 | $76.10 | $76.29 | $75.17 | $75.59 | 1,668,300 | — | — | — | — | — |
| 2023-08-04 | $75.98 | $76.79 | $75.63 | $75.90 | 1,449,600 | — | — | — | — | — |
| 2023-08-03 | $76.64 | $76.69 | $75.68 | $76.02 | 2,053,300 | — | — | — | — | — |
| 2023-08-02 | $77.32 | $77.78 | $76.15 | $76.59 | 3,073,000 | — | — | — | — | — |
| 2023-08-01 | $77.84 | $78.04 | $77.10 | $77.69 | 2,126,700 | — | — | — | — | — |
| 2023-07-31 | $77.72 | $78.03 | $76.27 | $78.00 | 3,916,200 | — | — | — | — | — |
| 2023-07-28 | $77.24 | $78.32 | $76.89 | $77.87 | 2,910,100 | — | — | — | — | — |
| 2023-07-27 | $78.00 | $78.87 | $76.25 | $76.86 | 3,224,700 | — | — | — | — | — |
| 2023-07-26 | $80.26 | $80.31 | $77.29 | $77.43 | 4,148,600 | — | — | — | — | — |
| 2023-07-25 | $80.84 | $82.35 | $78.58 | $80.21 | 4,729,500 | — | — | — | — | — |
| 2023-07-24 | $82.48 | $82.68 | $80.27 | $80.63 | 4,335,700 | — | — | — | — | — |
| 2023-07-21 | $82.08 | $83.14 | $82.02 | $82.63 | 7,717,700 | — | — | — | — | — |
| 2023-07-20 | $82.25 | $83.14 | $81.80 | $81.85 | 3,113,900 | — | — | — | $0.03 | — |
| 2023-07-19 | $82.78 | $82.94 | $81.66 | $81.75 | 2,781,700 | — | — | — | — | — |
| 2023-07-18 | $81.11 | $82.89 | $80.75 | $82.47 | 2,842,800 | — | — | — | — | — |
| 2023-07-17 | $81.74 | $82.36 | $81.08 | $81.19 | 2,343,200 | — | — | — | — | — |
| 2023-07-14 | $81.50 | $82.16 | $81.23 | $81.82 | 1,791,900 | — | — | — | — | — |
| 2023-07-13 | $81.73 | $82.00 | $80.90 | $81.40 | 1,476,300 | — | — | — | — | — |
| 2023-07-12 | $81.29 | $82.66 | $81.29 | $81.69 | 2,124,800 | — | — | — | — | — |
| 2023-07-11 | $80.50 | $81.44 | $80.21 | $81.26 | 1,793,100 | — | — | — | — | — |
| 2023-07-10 | $80.13 | $80.78 | $80.00 | $80.66 | 2,263,000 | — | — | — | — | — |
| 2023-07-07 | $78.98 | $80.11 | $78.30 | $79.62 | 2,892,600 | — | — | — | — | — |
| 2023-07-06 | $80.00 | $80.27 | $79.00 | $79.12 | 2,595,900 | — | — | — | — | — |
| 2023-07-05 | $80.37 | $81.29 | $79.93 | $80.65 | 2,655,900 | — | — | — | — | — |
| 2023-07-03 | $81.41 | $81.46 | $79.90 | $80.69 | 1,086,900 | — | — | — | — | — |
| 2023-06-30 | $79.42 | $81.41 | $79.31 | $81.24 | 3,429,500 | — | — | — | — | — |
| 2023-06-29 | $77.27 | $78.70 | $77.15 | $78.68 | 1,908,200 | — | — | — | — | — |
| 2023-06-28 | $77.50 | $77.59 | $76.34 | $77.19 | 2,920,500 | — | — | — | — | — |
| 2023-06-27 | $77.95 | $78.35 | $76.19 | $77.07 | 3,250,400 | — | — | — | — | — |
| 2023-06-26 | $80.02 | $80.30 | $77.74 | $77.80 | 2,500,700 | — | — | — | — | — |
| 2023-06-23 | $79.86 | $80.35 | $79.01 | $79.82 | 7,973,000 | — | — | — | — | — |
| 2023-06-22 | $79.94 | $80.75 | $79.58 | $80.21 | 2,229,200 | — | — | — | — | — |
| 2023-06-21 | $78.79 | $80.00 | $78.29 | $79.62 | 2,805,700 | — | — | — | — | — |
| 2023-06-20 | $78.36 | $79.16 | $77.75 | $78.90 | 3,151,100 | — | — | — | — | — |
| 2023-06-16 | $79.50 | $80.10 | $78.49 | $78.65 | 5,390,600 | — | — | — | — | — |
| 2023-06-15 | $78.66 | $79.17 | $78.22 | $79.10 | 3,277,900 | — | — | — | — | — |
| 2023-06-14 | $78.18 | $78.80 | $77.48 | $78.53 | 3,322,600 | — | — | — | — | — |
| 2023-06-13 | $78.30 | $78.45 | $76.70 | $77.79 | 4,122,300 | — | — | — | — | — |
| 2023-06-12 | $77.25 | $78.31 | $76.90 | $78.27 | 5,545,200 | — | — | — | — | — |
| 2023-06-09 | $78.10 | $78.50 | $77.06 | $77.10 | 4,894,700 | — | — | — | — | — |
| 2023-06-08 | $77.35 | $78.40 | $76.75 | $77.75 | 15,048,600 | — | — | — | — | — |
| 2023-06-07 | $81.49 | $82.26 | $80.19 | $80.48 | 3,883,900 | — | — | — | — | — |
| 2023-06-06 | $78.00 | $83.18 | $77.80 | $82.93 | 23,800,600 | — | — | — | — | — |
| 2023-06-05 | $79.91 | $80.72 | $78.78 | $80.49 | 1,416,700 | — | — | — | — | — |
| 2023-06-02 | $80.30 | $80.87 | $79.90 | $79.97 | 2,404,500 | — | — | — | — | — |
| 2023-06-01 | $79.73 | $80.10 | $78.89 | $79.83 | 2,355,500 | — | — | — | — | — |
| 2023-05-31 | $78.54 | $79.73 | $77.74 | $79.51 | 4,501,500 | — | — | — | — | — |
| 2023-05-30 | $78.25 | $79.05 | $77.41 | $77.96 | 1,775,800 | — | — | — | — | — |
| 2023-05-26 | $79.77 | $80.20 | $78.37 | $78.43 | 2,243,100 | — | — | — | — | — |
| 2023-05-25 | $76.53 | $80.06 | $75.61 | $79.86 | 3,127,800 | — | — | — | — | — |
| 2023-05-24 | $76.97 | $77.14 | $76.08 | $76.53 | 1,431,900 | — | — | — | — | — |
| 2023-05-23 | $78.96 | $79.77 | $77.06 | $77.19 | 1,382,400 | — | — | — | — | — |
| 2023-05-22 | $79.35 | $79.42 | $78.71 | $79.08 | 1,357,700 | — | — | — | $0.03 | — |
| 2023-05-19 | $80.09 | $81.09 | $79.12 | $79.34 | 1,312,900 | — | — | — | — | — |
| 2023-05-18 | $80.42 | $81.13 | $79.22 | $79.69 | 1,483,500 | — | — | — | — | — |
| 2023-05-17 | $77.93 | $80.61 | $76.21 | $80.30 | 3,716,300 | — | — | — | — | — |
| 2023-05-16 | $75.27 | $78.27 | $75.22 | $77.78 | 2,668,900 | — | — | — | — | — |
| 2023-05-15 | $75.10 | $75.56 | $74.70 | $74.93 | 1,187,900 | — | — | — | — | — |
| 2023-05-12 | $74.89 | $75.01 | $74.27 | $74.92 | 2,577,800 | — | — | — | — | — |
| 2023-05-11 | $75.71 | $75.71 | $74.71 | $74.99 | 1,504,800 | — | — | — | — | — |
| 2023-05-10 | $76.50 | $76.76 | $74.97 | $75.90 | 1,792,900 | — | — | — | — | — |
| 2023-05-09 | $78.55 | $78.79 | $76.12 | $76.37 | 2,499,700 | — | — | — | — | — |
| 2023-05-08 | $78.88 | $79.49 | $78.61 | $79.42 | 842,300 | — | — | — | — | — |
| 2023-05-05 | $78.50 | $79.53 | $78.50 | $78.99 | 1,077,400 | — | — | — | — | — |
| 2023-05-04 | $79.62 | $80.26 | $77.69 | $78.26 | 1,751,400 | — | — | — | — | — |
| 2023-05-03 | $78.47 | $80.42 | $78.02 | $79.71 | 1,748,900 | — | — | — | — | — |
| 2023-05-02 | $80.34 | $80.65 | $77.89 | $78.46 | 1,879,100 | — | — | — | — | — |
| 2023-05-01 | $81.08 | $81.73 | $80.72 | $80.78 | 1,355,800 | — | — | — | — | — |
| 2023-04-28 | $81.20 | $81.73 | $81.01 | $81.34 | 1,617,600 | — | — | — | — | — |
| 2023-04-27 | $80.82 | $81.54 | $80.62 | $81.52 | 1,557,000 | — | — | — | — | — |
| 2023-04-26 | $79.73 | $80.27 | $77.56 | $80.12 | 3,489,500 | — | — | — | — | — |
| 2023-04-25 | $83.50 | $83.50 | $78.78 | $80.39 | 7,291,400 | — | — | — | — | — |
| 2023-04-24 | $86.60 | $87.83 | $86.18 | $87.79 | 2,692,800 | — | — | — | — | — |
| 2023-04-21 | $85.20 | $86.51 | $85.09 | $86.48 | 1,850,600 | — | — | — | — | — |
| 2023-04-20 | $85.37 | $86.32 | $84.68 | $85.00 | 1,634,900 | — | — | — | — | — |
| 2023-04-19 | $83.79 | $86.88 | $83.75 | $85.75 | 2,422,900 | — | — | — | — | — |
| 2023-04-18 | $82.79 | $84.16 | $82.79 | $83.66 | 1,522,000 | — | — | — | — | — |
| 2023-04-17 | $82.17 | $83.24 | $82.00 | $82.72 | 861,000 | — | — | — | — | — |
| 2023-04-14 | $82.45 | $83.28 | $81.98 | $82.37 | 1,163,600 | — | — | — | — | — |
| 2023-04-13 | $81.65 | $83.17 | $81.38 | $82.94 | 1,252,800 | — | — | — | — | — |
| 2023-04-12 | $81.00 | $81.90 | $80.61 | $81.75 | 1,232,000 | — | — | — | — | — |
| 2023-04-11 | $80.59 | $80.68 | $79.96 | $80.59 | 1,167,000 | — | — | — | — | — |
| 2023-04-10 | $79.93 | $80.63 | $79.70 | $80.59 | 1,579,200 | — | — | — | — | — |
| 2023-04-06 | $80.97 | $81.06 | $80.09 | $80.16 | 1,356,700 | — | — | — | — | — |
| 2023-04-05 | $81.50 | $81.80 | $80.65 | $81.12 | 1,410,600 | — | — | — | — | — |
| 2023-04-04 | $82.00 | $82.16 | $81.47 | $81.59 | 1,552,700 | — | — | — | — | — |
| 2023-04-03 | $82.00 | $82.62 | $81.47 | $81.81 | 1,913,100 | — | — | — | — | — |
| 2023-03-31 | $82.25 | $82.59 | $81.58 | $82.03 | 1,916,200 | — | — | — | — | — |
| 2023-03-30 | $79.78 | $82.29 | $79.50 | $82.14 | 2,188,900 | — | — | — | — | — |
| 2023-03-29 | $77.36 | $79.47 | $77.06 | $79.24 | 1,786,000 | — | — | — | — | — |
| 2023-03-28 | $76.38 | $76.94 | $76.15 | $76.90 | 760,800 | — | — | — | — | — |
| 2023-03-27 | $76.82 | $77.46 | $76.26 | $76.38 | 1,196,600 | — | — | — | — | — |
| 2023-03-24 | $75.26 | $76.49 | $74.89 | $76.46 | 1,154,800 | — | — | — | — | — |
| 2023-03-23 | $75.41 | $76.71 | $74.87 | $75.71 | 1,393,700 | — | — | — | — | — |
| 2023-03-22 | $76.86 | $77.05 | $74.71 | $74.77 | 1,549,800 | — | — | — | — | — |
| 2023-03-21 | $75.65 | $76.68 | $75.50 | $76.52 | 1,401,600 | — | — | — | — | — |
| 2023-03-20 | $75.49 | $75.81 | $74.51 | $75.20 | 1,714,100 | — | — | — | — | — |
| 2023-03-17 | $76.86 | $77.54 | $75.43 | $75.84 | 5,803,300 | — | — | — | — | — |
| 2023-03-16 | $75.96 | $77.45 | $75.75 | $76.62 | 1,624,600 | — | — | — | — | — |
| 2023-03-15 | $75.93 | $76.81 | $75.59 | $76.76 | 2,326,200 | — | — | — | — | — |
| 2023-03-14 | $76.69 | $78.76 | $76.35 | $77.14 | 1,992,300 | — | — | — | — | — |
| 2023-03-13 | $74.95 | $77.48 | $74.04 | $76.24 | 2,272,100 | — | — | — | — | — |
| 2023-03-10 | $75.88 | $76.53 | $74.50 | $74.97 | 3,388,600 | — | — | — | — | — |
| 2023-03-09 | $77.00 | $77.40 | $75.90 | $76.38 | 1,683,800 | — | — | — | — | — |
| 2023-03-08 | $76.25 | $77.40 | $76.10 | $76.63 | 1,641,300 | — | — | — | — | — |
| 2023-03-07 | $76.36 | $76.83 | $75.93 | $76.25 | 1,709,400 | — | — | — | — | — |
| 2023-03-06 | $75.91 | $77.16 | $75.70 | $76.68 | 1,874,100 | — | — | — | — | — |
| 2023-03-03 | $75.53 | $76.90 | $75.12 | $76.37 | 2,082,700 | — | — | — | — | — |
| 2023-03-02 | $74.79 | $75.47 | $74.50 | $75.04 | 1,391,900 | — | — | — | — | — |
| 2023-03-01 | $75.37 | $75.74 | $75.01 | $75.30 | 2,534,300 | — | — | — | — | — |
| 2023-02-28 | $76.04 | $76.34 | $75.30 | $76.00 | 3,511,800 | — | — | — | — | — |
| 2023-02-27 | $75.00 | $76.98 | $74.57 | $76.04 | 2,139,600 | — | — | — | — | — |
| 2023-02-24 | $74.84 | $75.77 | $74.22 | $75.01 | 2,102,900 | — | — | — | — | — |
| 2023-02-23 | $72.44 | $76.21 | $72.28 | $75.90 | 3,763,200 | — | — | — | — | — |
| 2023-02-22 | $72.27 | $73.00 | $70.84 | $71.94 | 2,010,200 | — | — | — | — | — |
| 2023-02-21 | $72.62 | $73.10 | $72.25 | $72.47 | 1,835,500 | — | — | — | — | — |
| 2023-02-17 | $70.97 | $73.48 | $70.89 | $73.17 | 2,408,600 | — | — | — | — | — |
| 2023-02-16 | $71.60 | $71.82 | $70.34 | $70.91 | 1,829,400 | — | — | — | — | — |
| 2023-02-15 | $72.70 | $73.54 | $71.72 | $72.32 | 1,773,000 | — | — | — | — | — |
| 2023-02-14 | $68.95 | $73.17 | $68.71 | $72.61 | 3,036,000 | — | — | — | — | — |
| 2023-02-13 | $68.52 | $69.87 | $67.91 | $69.43 | 2,223,200 | — | — | — | — | — |
| 2023-02-10 | $68.20 | $69.54 | $68.19 | $69.24 | 1,968,100 | — | — | — | — | — |
| 2023-02-09 | $70.25 | $70.98 | $68.21 | $68.41 | 1,186,000 | — | — | — | — | — |
| 2023-02-08 | $71.21 | $71.42 | $70.02 | $70.17 | 1,111,900 | — | — | — | — | — |
| 2023-02-07 | $71.58 | $72.20 | $71.10 | $71.63 | 1,932,300 | — | — | — | — | — |
| 2023-02-06 | $69.91 | $72.35 | $69.54 | $71.86 | 2,227,400 | — | — | — | — | — |
| 2023-02-03 | $69.63 | $70.63 | $69.10 | $70.55 | 3,074,900 | — | — | — | — | — |
| 2023-02-02 | $69.59 | $71.89 | $69.00 | $70.65 | 2,776,000 | — | — | — | — | — |
| 2023-02-01 | $69.00 | $70.74 | $67.53 | $70.01 | 2,698,700 | — | — | — | — | — |
| 2023-01-31 | $71.01 | $71.11 | $68.50 | $69.52 | 3,084,300 | — | — | — | — | — |
| 2023-01-30 | $68.41 | $73.95 | $67.92 | $71.50 | 4,259,900 | — | — | — | — | — |
| 2023-01-27 | $68.86 | $70.51 | $68.36 | $70.08 | 2,810,600 | — | — | — | — | — |
| 2023-01-26 | $68.51 | $69.45 | $67.80 | $69.22 | 2,075,900 | — | — | — | — | — |
| 2023-01-25 | $68.46 | $69.70 | $66.95 | $68.71 | 2,802,100 | — | — | — | — | — |
| 2023-01-24 | $69.03 | $70.63 | $68.71 | $69.60 | 2,591,000 | — | — | — | — | — |
| 2023-01-23 | $67.35 | $69.91 | $66.78 | $69.52 | 3,724,100 | — | — | — | — | — |
| 2023-01-20 | $63.96 | $67.82 | $63.54 | $66.77 | 4,001,600 | — | — | — | — | — |
| 2023-01-19 | $61.33 | $64.50 | $61.30 | $63.94 | 2,585,600 | — | — | — | — | — |
| 2023-01-18 | $63.20 | $63.50 | $61.99 | $62.08 | 2,610,300 | — | — | — | — | — |
| 2023-01-17 | $63.94 | $65.73 | $63.26 | $63.33 | 3,774,600 | — | — | — | — | — |
| 2023-01-13 | $65.00 | $65.50 | $63.74 | $65.44 | 3,772,100 | — | — | — | — | — |
| 2023-01-12 | $66.09 | $66.52 | $63.66 | $65.65 | 5,819,800 | — | — | — | — | — |
| 2023-01-11 | $60.44 | $66.38 | $60.08 | $64.99 | 9,219,400 | — | — | — | — | — |
| 2023-01-10 | $59.15 | $60.06 | $58.06 | $60.00 | 6,663,000 | — | — | — | — | — |
| 2023-01-09 | $58.79 | $59.98 | $57.73 | $58.10 | 5,288,900 | — | — | — | — | — |
| 2023-01-06 | $59.68 | $59.94 | $57.87 | $58.95 | 5,902,600 | — | — | — | — | — |
| 2023-01-05 | $60.64 | $62.98 | $58.14 | $59.00 | 8,850,600 | — | — | — | — | — |
| 2023-01-04 | $54.13 | $60.71 | $53.50 | $60.49 | 33,338,500 | — | — | — | — | — |
| 2023-01-03 | $60.68 | $60.68 | $55.87 | $56.00 | 1,794,100 | — | — | — | — | — |
| 2022-12-30 | $58.74 | $59.00 | $57.73 | $58.38 | 351,100 | — | — | — | — | — |
| 2022-12-29 | $58.50 | $58.78 | $57.75 | $58.00 | 374,800 | — | — | — | — | — |
| 2022-12-28 | $57.93 | $58.00 | $57.00 | $57.50 | 514,800 | — | — | — | — | — |
| 2022-12-27 | $57.98 | $58.99 | $57.38 | $57.45 | 26,500 | — | — | — | — | — |
| 2022-12-23 | $58.09 | $60.65 | $57.00 | $57.50 | 125,800 | — | — | — | — | — |
| 2022-12-22 | $58.43 | $61.02 | $57.00 | $57.60 | 3,253,200 | — | — | — | — | — |
| 2022-12-21 | $59.00 | $66.28 | $55.50 | $56.96 | 290,700 | — | — | — | — | — |
| 2022-12-20 | $58.00 | $58.00 | $56.76 | $57.21 | 22,200 | — | — | — | — | — |
| 2022-12-19 | $53.00 | $58.99 | $53.00 | $56.50 | 117,200 | — | — | — | — | — |
| 2022-12-16 | $60.00 | $60.00 | $55.00 | $56.74 | 2,307,500 | — | — | — | — | — |
| 2022-12-15 | $63.00 | $63.00 | $60.00 | $60.00 | 1,318,200 | — | — | — | — | — |
Close is split-adjusted to current shares. It is not dividend-adjusted: dividends are listed separately, so total return is (end price + dividends received − start price) ÷ start price, checkable by hand. Volume is as-traded.
Post Spin Analysis
Historical backfill from the completed-spinoff universe; never covered in a monthly report. Identity and performance are computed from market data, not researched. See the universe row for the full performance block.
⚠ Auto-generated profile — not editorially reviewed.
Identity and price performance are compiled automatically from our tracked universe. A reviewed in-depth profile is planned.