Herc Holdings Inc HRI
+348.6%vs Day 1Spinoff of Hertz Global Holdings Inc (HTZGQ) · Parent Split · Spun Jul 1, 2016
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | July 1, 2016 |
| Days since spinoff | 3741 days · 3738 trading-day window |
| Structure | Parent Split |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | July 1, 2018 |
| Parent | Hertz Global Holdings Inc (HTZGQ) |
| Day-1 reaction | |
| Day 1 open | $34.40 |
| Day 1 return (open→close) | -3.9% |
| Day 1 price (close) | $33.05 |
| Day 1 range | $32.50 – $35.00 +7.7% spread |
| Day 1 low held? | Breached after 1 session to -63.7% below |
| Price levels | |
| Post-spin low (closing) | $12.72 on Mar 18, 2020 · 1356 days post-spin |
| Lowest traded | $11.81 on Mar 19, 2020 · 1357 days post-spin |
| Current price (Sep 25, 2026) | $135.36 |
| Returns | |
| Return vs Day 1 (close) | +348.6% |
| — range by day 1 entry theoretical bounds | +323.6% to +356.2% |
| Return vs post-spin low (price) | +964.2% |
| Total return vs low incl. dividends since | +1065.5% |
| First-quarter return (≈90d) | -1.1% |
| 1-year return | +19.0% |
| 3-year return | +40.2% |
| 5-year return | +242.4% |
| Annualized return (CAGR) | +15.8% |
| Versus benchmarks | |
| S&P 500 over same window | +336.7% |
| Annualized excess vs S&P | +0.3% |
| Risk & recovery | |
| Max drawdown | -82.2% |
| Days to recover Day 1 | 14 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 33,393,051 |
| Treasury shares repurchased and held · Mar 31, 2026 | 4,884,892 |
| Diluted average shares the EPS denominator | 33,500,000 |
| Free float | 30,614,845 92% of shares outstanding |
| Held by institutions | 106% insiders 2.2% |
| Share count trend Jun 2025 → Jun 2026 | +0.6% net issuance |
| Volume & liquidity | |
| Traded per day 20-session median | $91M |
| Normal volume baseline | 435,550 shares · now 1.49x |
| Day 1 volume | 5.9x normal · first week 4.7x |
| Decay | half in 10 sessions · normal by 18 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. The Price line excludes dividends; Price + dividends adds the cash paid out, with no reinvestment assumed. Individual payments are listed in the table below. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data · splits & dividends marked
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $130.51 | $139.44 | $130.05 | $135.36 | 591,100 | 30,614,845 | 1.77% | $4.52B | — | — |
| 2026-09-24 | $135.17 | $135.79 | $128.45 | $130.94 | 861,000 | 30,614,845 | 2.58% | $4.37B | — | — |
| 2026-09-23 | $142.26 | $143.14 | $137.09 | $137.23 | 565,300 | 30,614,845 | 1.69% | $4.58B | — | — |
| 2026-09-22 | $142.00 | $146.58 | $139.18 | $144.07 | 599,200 | 30,614,845 | 1.79% | $4.81B | — | — |
| 2026-09-21 | $136.46 | $141.69 | $133.90 | $140.74 | 689,000 | 30,614,845 | 2.06% | $4.70B | — | — |
| 2026-09-18 | $138.12 | $140.48 | $134.12 | $135.26 | 5,626,900 | 30,614,845 | 16.85% | $4.52B | — | — |
| 2026-09-17 | $145.90 | $146.97 | $138.69 | $138.76 | 746,700 | 30,614,845 | 2.24% | $4.63B | — | — |
| 2026-09-16 | $140.01 | $145.37 | $139.10 | $142.71 | 802,400 | 30,614,845 | 2.40% | $4.77B | — | — |
| 2026-09-15 | $140.03 | $141.94 | $137.70 | $138.95 | 722,000 | 30,614,845 | 2.16% | $4.64B | — | — |
| 2026-09-14 | $137.71 | $143.36 | $136.00 | $140.42 | 656,200 | 30,614,845 | 1.97% | $4.69B | — | — |
| 2026-09-11 | $144.19 | $145.68 | $140.00 | $140.96 | 639,800 | 30,614,845 | 1.92% | $4.71B | — | — |
| 2026-09-10 | $144.80 | $145.40 | $141.47 | $142.04 | 620,400 | 30,614,845 | 1.86% | $4.74B | — | — |
| 2026-09-09 | $146.85 | $153.82 | $143.69 | $144.79 | 668,700 | 30,614,845 | 2.00% | $4.83B | — | — |
| 2026-09-08 | $149.99 | $153.43 | $144.61 | $146.27 | 1,227,400 | 30,614,845 | 3.68% | $4.88B | — | — |
| 2026-09-04 | $136.25 | $142.52 | $136.09 | $140.92 | 448,100 | 30,614,845 | 1.34% | $4.71B | — | — |
| 2026-09-03 | $138.42 | $141.97 | $135.07 | $138.94 | 390,300 | 30,614,845 | 1.17% | $4.64B | — | — |
| 2026-09-02 | $140.37 | $143.60 | $137.03 | $137.77 | 483,500 | 30,614,845 | 1.45% | $4.60B | $0.70 | — |
| 2026-09-01 | $149.81 | $151.00 | $139.40 | $141.06 | 667,300 | 30,614,845 | 2.00% | $4.71B | — | — |
| 2026-08-31 | $151.07 | $153.66 | $147.31 | $152.34 | 420,300 | 30,614,845 | 1.26% | $5.09B | — | — |
| 2026-08-28 | $156.61 | $156.61 | $148.04 | $150.60 | 418,900 | 30,614,845 | 1.25% | $5.03B | — | — |
| 2026-08-27 | $154.63 | $157.77 | $152.55 | $155.43 | 416,200 | 30,614,845 | 1.25% | $5.19B | — | — |
| 2026-08-26 | $157.57 | $160.22 | $155.00 | $156.24 | 305,700 | 30,614,845 | 0.92% | $5.22B | — | — |
| 2026-08-25 | $164.35 | $168.00 | $155.18 | $156.09 | 393,500 | 30,614,845 | 1.18% | $5.21B | — | — |
| 2026-08-24 | $162.67 | $163.05 | $157.85 | $158.00 | 305,300 | 30,614,845 | 0.91% | $5.28B | — | — |
| 2026-08-21 | $164.08 | $167.04 | $158.13 | $161.90 | 289,600 | 30,547,313 | 0.87% | $5.41B | — | — |
| 2026-08-20 | $165.14 | $167.08 | $159.69 | $161.66 | 338,000 | 30,550,991 | 1.01% | $5.40B | — | — |
| 2026-08-19 | $167.00 | $169.89 | $164.97 | $168.10 | 302,900 | 30,550,991 | 0.91% | $5.61B | — | — |
| 2026-08-18 | $170.89 | $170.99 | $165.95 | $166.82 | 310,000 | 30,550,991 | 0.93% | $5.57B | — | — |
| 2026-08-17 | $175.75 | $176.00 | $171.13 | $173.12 | 305,100 | 30,550,991 | 0.91% | $5.78B | — | — |
| 2026-08-14 | $168.28 | $174.02 | $168.28 | $173.51 | 207,000 | — | 0.62% | $5.79B | — | — |
| 2026-08-13 | $169.48 | $171.00 | $165.56 | $168.71 | 264,300 | — | 0.79% | $5.63B | — | — |
| 2026-08-12 | $172.59 | $172.59 | $167.04 | $168.54 | 289,200 | — | 0.87% | $5.63B | — | — |
| 2026-08-11 | $165.02 | $175.99 | $165.02 | $171.03 | 285,700 | — | 0.86% | $5.71B | — | — |
| 2026-08-10 | $167.16 | $171.21 | $166.49 | $169.76 | 335,900 | — | 1.01% | $5.67B | — | — |
| 2026-08-07 | $169.29 | $172.21 | $164.22 | $167.90 | 311,200 | — | 0.93% | $5.61B | — | — |
| 2026-08-06 | $168.19 | $169.74 | $165.86 | $168.14 | 306,500 | — | 0.92% | $5.61B | — | — |
| 2026-08-05 | $171.49 | $172.97 | $168.02 | $168.83 | 580,200 | — | 1.74% | $5.64B | — | — |
| 2026-08-04 | $165.95 | $172.50 | $162.93 | $170.80 | 654,700 | — | 1.96% | $5.70B | — | — |
| 2026-08-03 | $152.39 | $164.08 | $147.06 | $163.93 | 655,300 | — | 1.96% | $5.47B | — | — |
| 2026-07-31 | $146.30 | $151.17 | $142.68 | $150.14 | 464,900 | — | 1.39% | $5.01B | — | — |
| 2026-07-30 | $148.00 | $149.73 | $143.15 | $145.92 | 543,600 | — | 1.63% | $4.87B | — | — |
| 2026-07-29 | $146.91 | $149.38 | $139.20 | $143.02 | 869,900 | — | 2.61% | $4.78B | — | — |
| 2026-07-28 | $162.55 | $167.50 | $144.53 | $148.24 | 1,258,500 | — | 3.77% | $4.95B | — | — |
| 2026-07-27 | $161.59 | $163.38 | $157.00 | $160.00 | 603,600 | — | 1.81% | $5.34B | — | — |
| 2026-07-24 | $162.14 | $164.65 | $159.47 | $162.59 | 401,700 | — | 1.20% | $5.43B | — | — |
| 2026-07-23 | $151.50 | $164.70 | $151.50 | $163.25 | 1,171,900 | — | 3.51% | $5.45B | — | — |
| 2026-07-22 | $146.96 | $152.43 | $145.92 | $151.04 | 350,000 | — | 1.05% | $5.04B | — | — |
| 2026-07-21 | $148.50 | $150.88 | $144.10 | $147.94 | 314,700 | — | 0.94% | $4.94B | — | — |
| 2026-07-20 | $151.71 | $152.18 | $147.21 | $147.36 | 344,400 | — | 1.03% | $4.92B | — | — |
| 2026-07-17 | $149.06 | $153.32 | $147.03 | $149.47 | 827,100 | — | 2.48% | $4.99B | — | — |
| 2026-07-16 | $148.48 | $155.90 | $146.85 | $153.14 | 383,300 | — | 1.15% | $5.11B | — | — |
| 2026-07-15 | $147.44 | $149.94 | $143.77 | $148.94 | 325,000 | — | 0.97% | $4.97B | — | — |
| 2026-07-14 | $150.66 | $151.75 | $144.67 | $147.24 | 606,300 | — | 1.82% | $4.92B | — | — |
| 2026-07-13 | $149.92 | $151.14 | $144.56 | $147.71 | 354,800 | — | 1.06% | $4.93B | — | — |
| 2026-07-10 | $146.44 | $152.95 | $145.91 | $148.91 | 494,900 | — | 1.48% | $4.97B | — | — |
| 2026-07-09 | $142.16 | $145.87 | $140.49 | $144.85 | 438,600 | — | 1.31% | $4.84B | — | — |
| 2026-07-08 | $132.71 | $140.33 | $131.71 | $140.06 | 575,200 | — | 1.72% | $4.68B | — | — |
| 2026-07-07 | $134.75 | $135.19 | $127.28 | $132.61 | 884,500 | — | 2.65% | $4.43B | — | — |
| 2026-07-06 | $134.79 | $137.22 | $133.58 | $135.68 | 329,800 | — | 0.99% | $4.53B | — | — |
| 2026-07-02 | $141.18 | $141.98 | $132.31 | $134.91 | 490,500 | — | 1.47% | $4.51B | — | — |
| 2026-07-01 | $143.00 | $145.27 | $140.14 | $140.23 | 381,400 | — | 1.14% | $4.68B | — | — |
| 2026-06-30 | $147.17 | $150.14 | $141.25 | $143.34 | 378,600 | — | 1.13% | $4.79B | — | — |
| 2026-06-29 | $148.99 | $151.22 | $143.91 | $146.29 | 454,700 | — | 1.36% | $4.88B | — | — |
| 2026-06-26 | $151.60 | $157.00 | $150.26 | $151.26 | 1,310,700 | — | 3.93% | $5.05B | — | — |
| 2026-06-25 | $145.08 | $156.54 | $145.08 | $153.00 | 1,012,100 | — | 3.03% | $5.11B | — | — |
| 2026-06-24 | $144.42 | $146.93 | $141.34 | $143.23 | 668,200 | — | 2.00% | $4.78B | — | — |
| 2026-06-23 | $149.75 | $150.46 | $143.28 | $143.29 | 602,600 | — | 1.81% | $4.78B | — | — |
| 2026-06-22 | $154.15 | $157.00 | $150.89 | $153.43 | 612,900 | — | 1.84% | $5.12B | — | — |
| 2026-06-18 | $149.00 | $157.65 | $147.47 | $155.12 | 919,000 | — | 2.75% | $5.18B | — | — |
| 2026-06-17 | $150.30 | $156.62 | $144.80 | $145.09 | 811,800 | — | 2.43% | $4.84B | — | — |
| 2026-06-16 | $152.38 | $155.95 | $150.63 | $150.87 | 456,500 | — | 1.37% | $5.03B | — | — |
| 2026-06-15 | $148.53 | $154.49 | $148.53 | $151.55 | 412,100 | — | 1.23% | $5.06B | — | — |
| 2026-06-12 | $144.65 | $148.43 | $141.57 | $144.62 | 499,500 | — | 1.50% | $4.83B | — | — |
| 2026-06-11 | $143.50 | $146.26 | $140.29 | $142.51 | 724,000 | — | 2.17% | $4.76B | — | — |
| 2026-06-10 | $149.23 | $153.98 | $141.38 | $141.38 | 669,000 | — | 2.00% | $4.72B | — | — |
| 2026-06-09 | $146.84 | $150.72 | $142.61 | $149.89 | 677,900 | — | 2.03% | $5.00B | — | — |
| 2026-06-08 | $136.85 | $146.75 | $135.20 | $145.13 | 683,200 | — | 2.05% | $4.84B | — | — |
| 2026-06-05 | $141.31 | $146.78 | $134.75 | $136.68 | 471,500 | — | 1.41% | $4.56B | — | — |
| 2026-06-04 | $134.00 | $142.00 | $133.77 | $140.46 | 651,700 | — | 1.95% | $4.69B | — | — |
| 2026-06-03 | $127.73 | $133.84 | $124.23 | $131.98 | 548,000 | — | 1.64% | $4.40B | — | — |
| 2026-06-02 | $129.77 | $134.90 | $127.92 | $128.26 | 337,700 | — | 1.01% | $4.28B | — | — |
| 2026-06-01 | $131.09 | $133.51 | $124.51 | $129.75 | 623,200 | — | 1.87% | $4.33B | — | — |
| 2026-05-29 | $135.44 | $139.50 | $132.91 | $133.00 | 360,200 | — | 1.08% | $4.44B | $0.70 | — |
| 2026-05-28 | $135.36 | $139.50 | $133.00 | $137.18 | 302,800 | — | 0.91% | $4.58B | — | — |
| 2026-05-27 | $137.75 | $140.74 | $136.01 | $137.93 | 264,300 | — | 0.79% | $4.60B | — | — |
| 2026-05-26 | $130.42 | $136.21 | $129.39 | $135.73 | 610,400 | — | 1.83% | $4.53B | — | — |
| 2026-05-22 | $130.20 | $131.00 | $127.66 | $129.00 | 706,700 | — | 2.12% | $4.30B | — | — |
| 2026-05-21 | $131.08 | $131.97 | $127.46 | $129.60 | 675,300 | — | 2.02% | $4.32B | — | — |
| 2026-05-20 | $129.35 | $132.88 | $127.12 | $132.62 | 311,400 | — | 0.93% | $4.43B | — | — |
| 2026-05-19 | $131.98 | $131.98 | $127.72 | $128.32 | 337,400 | — | 1.01% | $4.28B | — | — |
| 2026-05-18 | $138.89 | $140.59 | $133.47 | $133.85 | 434,100 | — | 1.30% | $4.47B | — | — |
| 2026-05-15 | $137.74 | $140.28 | $134.11 | $138.20 | 475,900 | — | 1.43% | $4.61B | — | — |
| 2026-05-14 | $139.36 | $143.89 | $137.39 | $140.28 | 407,400 | — | 1.22% | $4.68B | — | — |
| 2026-05-13 | $137.81 | $141.52 | $135.48 | $136.91 | 526,700 | — | 1.58% | $4.57B | — | — |
| 2026-05-12 | $136.22 | $141.32 | $131.25 | $139.21 | 550,700 | — | 1.65% | $4.65B | — | — |
| 2026-05-11 | $133.53 | $138.24 | $130.13 | $136.12 | 454,700 | — | 1.36% | $4.54B | — | — |
| 2026-05-08 | $132.69 | $135.13 | $129.27 | $133.60 | 318,900 | — | 0.96% | $4.46B | — | — |
| 2026-05-07 | $137.05 | $138.46 | $131.02 | $131.89 | 607,700 | — | 1.82% | $4.40B | — | — |
| 2026-05-06 | $134.00 | $136.91 | $132.13 | $136.01 | 655,100 | — | 1.96% | $4.54B | — | — |
| 2026-05-05 | $124.99 | $131.35 | $124.98 | $130.81 | 326,500 | — | 0.98% | $4.37B | — | — |
| 2026-05-04 | $131.43 | $132.49 | $122.34 | $123.91 | 583,900 | — | 1.75% | $4.13B | — | — |
| 2026-05-01 | $127.59 | $133.18 | $125.45 | $133.13 | 941,200 | — | 2.82% | $4.44B | — | — |
| 2026-04-30 | $133.29 | $133.29 | $124.17 | $126.92 | 900,000 | — | 2.70% | $4.24B | — | — |
| 2026-04-29 | $134.50 | $134.50 | $127.20 | $131.60 | 678,900 | — | 2.03% | $4.39B | — | — |
| 2026-04-28 | $124.96 | $140.85 | $123.02 | $133.96 | 1,449,600 | — | 4.34% | $4.47B | — | — |
| 2026-04-27 | $122.89 | $127.07 | $121.66 | $124.61 | 1,164,100 | — | 3.49% | $4.16B | — | — |
| 2026-04-24 | $119.99 | $122.77 | $116.80 | $122.45 | 752,900 | — | 2.26% | $4.09B | — | — |
| 2026-04-23 | $115.00 | $127.85 | $114.37 | $121.46 | 1,384,300 | — | 4.15% | $4.05B | — | — |
| 2026-04-22 | $109.75 | $110.21 | $106.57 | $107.86 | 293,200 | — | 0.88% | $3.60B | — | — |
| 2026-04-21 | $111.66 | $114.99 | $106.59 | $107.45 | 388,400 | — | 1.16% | $3.59B | — | — |
| 2026-04-20 | $109.34 | $112.02 | $109.34 | $111.21 | 280,500 | — | 0.84% | $3.71B | — | — |
| 2026-04-17 | $107.40 | $111.51 | $107.05 | $110.18 | 947,400 | — | 2.84% | $3.68B | — | — |
| 2026-04-16 | $101.02 | $105.12 | $100.55 | $104.10 | 383,700 | — | 1.15% | $3.47B | — | — |
| 2026-04-15 | $103.71 | $103.97 | $99.71 | $100.35 | 314,500 | — | 0.94% | $3.35B | — | — |
| 2026-04-14 | $104.63 | $105.07 | $102.51 | $103.64 | 214,800 | — | 0.64% | $3.46B | — | — |
| 2026-04-13 | $101.42 | $104.15 | $99.72 | $104.03 | 381,300 | — | 1.14% | $3.47B | — | — |
| 2026-04-10 | $103.62 | $104.26 | $101.90 | $102.96 | 231,600 | — | 0.69% | $3.44B | — | — |
| 2026-04-09 | $100.97 | $103.87 | $98.64 | $103.37 | 428,100 | — | 1.28% | $3.45B | — | — |
| 2026-04-08 | $101.71 | $104.87 | $100.41 | $101.52 | 771,500 | — | 2.31% | $3.39B | — | — |
| 2026-04-07 | $94.30 | $95.64 | $91.27 | $94.17 | 589,100 | — | 1.77% | $3.14B | — | — |
| 2026-04-06 | $89.32 | $95.66 | $88.72 | $95.61 | 737,000 | — | 2.21% | $3.19B | — | — |
| 2026-04-02 | $91.13 | $95.00 | $88.45 | $91.04 | 1,007,200 | — | 3.02% | $3.04B | — | — |
| 2026-04-01 | $100.82 | $100.82 | $93.74 | $94.03 | 946,000 | — | 2.83% | $3.14B | — | — |
| 2026-03-31 | $99.06 | $101.83 | $96.63 | $99.55 | 801,900 | — | 2.40% | $3.32B | — | — |
| 2026-03-30 | $100.77 | $100.77 | $96.34 | $96.87 | 609,400 | — | 1.83% | $3.23B | — | — |
| 2026-03-27 | $102.94 | $103.56 | $98.64 | $100.34 | 585,500 | — | 1.76% | $3.34B | — | — |
| 2026-03-26 | $104.95 | $108.49 | $104.31 | $104.83 | 315,600 | — | 0.95% | $3.49B | — | — |
| 2026-03-25 | $105.10 | $107.94 | $101.22 | $106.72 | 545,100 | — | 1.64% | $3.55B | — | — |
| 2026-03-24 | $102.28 | $105.45 | $99.39 | $102.56 | 594,100 | — | 1.78% | $3.42B | — | — |
| 2026-03-23 | $104.55 | $108.70 | $103.53 | $104.14 | 466,100 | — | 1.40% | $3.47B | — | — |
| 2026-03-20 | $102.59 | $103.36 | $99.29 | $100.42 | 628,800 | — | 1.89% | $3.34B | — | — |
| 2026-03-19 | $103.30 | $104.79 | $101.44 | $103.11 | 483,300 | — | 1.45% | $3.43B | — | — |
| 2026-03-18 | $107.83 | $108.90 | $105.00 | $105.59 | 626,100 | — | 1.88% | $3.52B | — | — |
| 2026-03-17 | $110.98 | $112.55 | $108.60 | $109.47 | 397,100 | — | 1.19% | $3.65B | — | — |
| 2026-03-16 | $109.86 | $112.55 | $108.53 | $109.51 | 496,100 | — | 1.49% | $3.65B | — | — |
| 2026-03-13 | $111.38 | $113.69 | $108.47 | $108.91 | 562,700 | — | 1.69% | $3.63B | — | — |
| 2026-03-12 | $112.71 | $114.34 | $110.39 | $110.94 | 577,700 | — | 1.73% | $3.69B | — | — |
| 2026-03-11 | $114.61 | $116.20 | $111.45 | $115.46 | 510,600 | — | 1.53% | $3.84B | — | — |
| 2026-03-10 | $120.41 | $123.33 | $114.60 | $114.90 | 632,500 | — | 1.90% | $3.83B | — | — |
| 2026-03-09 | $117.00 | $121.60 | $112.11 | $121.16 | 901,700 | — | 2.71% | $4.03B | — | — |
| 2026-03-06 | $127.24 | $129.84 | $119.73 | $120.13 | 1,076,200 | — | 3.23% | $4.00B | — | — |
| 2026-03-05 | $134.76 | $136.74 | $129.88 | $131.74 | 728,900 | — | 2.19% | $4.39B | — | — |
| 2026-03-04 | $139.57 | $139.57 | $134.09 | $137.93 | 720,000 | — | 2.16% | $4.59B | — | — |
| 2026-03-03 | $138.61 | $139.88 | $131.77 | $138.19 | 658,500 | — | 1.98% | $4.60B | — | — |
| 2026-03-02 | $137.49 | $141.39 | $132.50 | $140.91 | 553,500 | — | 1.66% | $4.69B | — | — |
| 2026-02-27 | $145.74 | $145.74 | $137.02 | $139.79 | 933,600 | — | 2.80% | $4.66B | — | — |
| 2026-02-26 | $142.72 | $150.14 | $140.33 | $148.88 | 562,700 | — | 1.69% | $4.96B | — | — |
| 2026-02-25 | $150.87 | $150.87 | $141.22 | $141.63 | 592,800 | — | 1.78% | $4.72B | — | — |
| 2026-02-24 | $147.30 | $150.39 | $144.71 | $148.59 | 743,100 | — | 2.23% | $4.95B | — | — |
| 2026-02-23 | $151.62 | $153.54 | $143.35 | $146.19 | 596,300 | — | 1.79% | $4.87B | — | — |
| 2026-02-20 | $144.07 | $153.80 | $141.64 | $153.46 | 779,000 | — | 2.34% | $5.11B | — | — |
| 2026-02-19 | $145.64 | $148.21 | $143.50 | $143.59 | 740,600 | — | 2.22% | $4.78B | — | — |
| 2026-02-18 | $148.44 | $151.09 | $145.63 | $147.14 | 856,400 | — | 2.57% | $4.90B | $0.70 | — |
| 2026-02-17 | $158.00 | $160.05 | $147.72 | $150.12 | 1,582,800 | — | 4.75% | $5.00B | — | — |
| 2026-02-13 | $174.07 | $178.11 | $171.06 | $173.12 | 527,800 | — | 1.58% | $5.76B | — | — |
| 2026-02-12 | $180.81 | $184.16 | $174.51 | $174.69 | 520,900 | — | 1.56% | $5.82B | — | — |
| 2026-02-11 | $184.31 | $188.35 | $178.57 | $180.81 | 591,300 | — | 1.78% | $6.02B | — | — |
| 2026-02-10 | $180.18 | $183.96 | $176.33 | $181.12 | 428,800 | — | 1.29% | $6.03B | — | — |
| 2026-02-09 | $179.01 | $180.35 | $176.78 | $178.55 | 374,500 | — | 1.12% | $5.95B | — | — |
| 2026-02-06 | $172.31 | $182.51 | $172.30 | $180.31 | 820,600 | — | 2.46% | $6.00B | — | — |
| 2026-02-05 | $168.45 | $175.31 | $167.96 | $172.31 | 946,300 | — | 2.84% | $5.74B | — | — |
| 2026-02-04 | $155.93 | $169.98 | $155.53 | $169.38 | 815,100 | — | 2.45% | $5.64B | — | — |
| 2026-02-03 | $150.12 | $157.02 | $150.12 | $154.03 | 437,600 | — | 1.31% | $5.13B | — | — |
| 2026-02-02 | $143.77 | $150.24 | $142.66 | $149.81 | 557,000 | — | 1.67% | $4.99B | — | — |
| 2026-01-30 | $146.87 | $149.20 | $140.93 | $143.34 | 556,100 | — | 1.67% | $4.77B | — | — |
| 2026-01-29 | $154.90 | $154.90 | $141.97 | $147.02 | 824,900 | — | 2.48% | $4.90B | — | — |
| 2026-01-28 | $158.36 | $160.79 | $153.56 | $156.94 | 390,600 | — | 1.17% | $5.23B | — | — |
| 2026-01-27 | $157.05 | $157.96 | $154.63 | $156.75 | 332,700 | — | 1.00% | $5.22B | — | — |
| 2026-01-26 | $161.72 | $161.72 | $155.30 | $157.89 | 455,400 | — | 1.37% | $5.26B | — | — |
| 2026-01-23 | $167.62 | $168.16 | $159.46 | $159.70 | 537,900 | — | 1.62% | $5.32B | — | — |
| 2026-01-22 | $165.92 | $172.02 | $165.55 | $169.39 | 477,500 | — | 1.43% | $5.64B | — | — |
| 2026-01-21 | $155.78 | $165.38 | $152.54 | $164.71 | 584,800 | — | 1.76% | $5.48B | — | — |
| 2026-01-20 | $154.38 | $154.76 | $150.38 | $154.16 | 610,300 | — | 1.83% | $5.13B | — | — |
| 2026-01-16 | $157.66 | $160.83 | $156.88 | $157.95 | 341,500 | — | 1.03% | $5.26B | — | — |
| 2026-01-15 | $159.92 | $161.30 | $157.66 | $158.81 | 549,100 | — | 1.65% | $5.29B | — | — |
| 2026-01-14 | $163.71 | $164.00 | $154.99 | $159.13 | 680,800 | — | 2.04% | $5.30B | — | — |
| 2026-01-13 | $165.21 | $167.39 | $163.60 | $164.11 | 488,300 | — | 1.47% | $5.46B | — | — |
| 2026-01-12 | $166.68 | $167.47 | $163.01 | $164.48 | 394,700 | — | 1.19% | $5.48B | — | — |
| 2026-01-09 | $170.50 | $173.10 | $167.73 | $167.99 | 481,200 | — | 1.45% | $5.59B | — | — |
| 2026-01-08 | $159.59 | $170.50 | $159.39 | $168.74 | 685,000 | — | 2.06% | $5.62B | — | — |
| 2026-01-07 | $164.52 | $164.52 | $158.75 | $161.41 | 295,400 | — | 0.89% | $5.37B | — | — |
| 2026-01-06 | $157.79 | $167.03 | $156.21 | $164.53 | 581,700 | — | 1.75% | $5.48B | — | — |
| 2026-01-05 | $153.62 | $159.66 | $152.96 | $157.15 | 268,400 | — | 0.81% | $5.23B | — | — |
| 2026-01-02 | $149.47 | $153.12 | $144.72 | $152.35 | 216,200 | — | 0.65% | $5.07B | — | — |
| 2025-12-31 | $152.42 | $152.54 | $148.13 | $148.38 | 241,200 | — | 0.72% | $4.94B | — | — |
| 2025-12-30 | $154.63 | $157.01 | $149.64 | $152.67 | 269,300 | — | 0.81% | $5.07B | — | — |
| 2025-12-29 | $156.06 | $157.04 | $154.33 | $154.81 | 274,600 | — | 0.83% | $5.15B | — | — |
| 2025-12-26 | $155.66 | $156.77 | $152.78 | $156.47 | 316,300 | — | 0.95% | $5.20B | — | — |
| 2025-12-24 | $155.59 | $157.35 | $155.32 | $156.38 | 126,700 | — | 0.38% | $5.20B | — | — |
| 2025-12-23 | $156.23 | $158.45 | $154.48 | $156.00 | 531,300 | — | 1.60% | $5.18B | — | — |
| 2025-12-22 | $153.91 | $157.57 | $152.73 | $156.87 | 259,300 | — | 0.78% | $5.21B | — | — |
| 2025-12-19 | $152.77 | $156.67 | $151.25 | $153.83 | 628,800 | — | 1.89% | $5.11B | — | — |
| 2025-12-18 | $158.11 | $159.96 | $153.78 | $154.41 | 478,400 | — | 1.44% | $5.13B | — | — |
| 2025-12-17 | $157.92 | $159.86 | $151.27 | $155.34 | 615,500 | — | 1.85% | $5.16B | — | — |
| 2025-12-16 | $154.18 | $158.60 | $153.40 | $156.24 | 523,000 | — | 1.57% | $5.19B | — | — |
| 2025-12-15 | $154.78 | $155.34 | $151.69 | $153.37 | 401,500 | — | 1.21% | $5.10B | $0.70 | — |
| 2025-12-12 | $154.08 | $157.30 | $153.66 | $154.49 | 832,400 | — | 2.50% | $5.13B | — | — |
| 2025-12-11 | $153.30 | $156.78 | $151.71 | $153.21 | 948,800 | — | 2.85% | $5.09B | — | — |
| 2025-12-10 | $143.32 | $151.54 | $142.38 | $150.51 | 580,800 | — | 1.75% | $5.00B | — | — |
| 2025-12-09 | $139.82 | $146.97 | $139.75 | $142.74 | 311,700 | — | 0.94% | $4.74B | — | — |
| 2025-12-08 | $142.16 | $144.70 | $140.05 | $140.49 | 401,400 | — | 1.21% | $4.67B | — | — |
| 2025-12-05 | $142.18 | $143.86 | $138.91 | $141.29 | 274,000 | — | 0.82% | $4.70B | — | — |
| 2025-12-04 | $144.11 | $144.11 | $139.58 | $141.71 | 361,600 | — | 1.09% | $4.71B | — | — |
| 2025-12-03 | $131.78 | $144.04 | $129.69 | $143.89 | 479,100 | — | 1.44% | $4.78B | — | — |
| 2025-12-02 | $133.49 | $133.85 | $131.16 | $131.84 | 229,400 | — | 0.69% | $4.38B | — | — |
| 2025-12-01 | $133.47 | $135.99 | $131.90 | $132.95 | 367,800 | — | 1.11% | $4.42B | — | — |
| 2025-11-28 | $138.43 | $138.48 | $133.54 | $134.27 | 143,600 | — | 0.43% | $4.46B | — | — |
| 2025-11-26 | $135.99 | $138.60 | $135.87 | $137.28 | 192,800 | — | 0.58% | $4.56B | — | — |
| 2025-11-25 | $133.25 | $138.34 | $132.79 | $136.44 | 231,400 | — | 0.70% | $4.53B | — | — |
| 2025-11-24 | $132.18 | $134.90 | $130.11 | $133.46 | 336,800 | — | 1.01% | $4.44B | — | — |
| 2025-11-21 | $121.59 | $135.57 | $121.44 | $132.12 | 616,800 | — | 1.86% | $4.39B | — | — |
| 2025-11-20 | $121.61 | $124.36 | $119.23 | $120.00 | 539,700 | — | 1.62% | $3.99B | — | — |
| 2025-11-19 | $121.37 | $125.10 | $119.14 | $119.74 | 497,900 | — | 1.50% | $3.98B | — | — |
| 2025-11-18 | $127.38 | $127.58 | $120.78 | $120.94 | 542,300 | — | 1.63% | $4.02B | — | — |
| 2025-11-17 | $134.06 | $134.98 | $127.16 | $128.19 | 432,400 | — | 1.30% | $4.26B | — | — |
| 2025-11-14 | $134.44 | $135.68 | $131.96 | $133.53 | 249,500 | — | 0.75% | $4.44B | — | — |
| 2025-11-13 | $138.53 | $140.48 | $132.56 | $132.78 | 615,900 | — | 1.85% | $4.41B | — | — |
| 2025-11-12 | $138.12 | $144.11 | $136.21 | $139.46 | 416,600 | — | 1.25% | $4.64B | — | — |
| 2025-11-11 | $140.17 | $145.02 | $138.34 | $141.03 | 420,300 | — | 1.26% | $4.69B | — | — |
| 2025-11-10 | $138.84 | $140.73 | $134.74 | $140.50 | 442,500 | — | 1.33% | $4.67B | — | — |
| 2025-11-07 | $134.97 | $137.66 | $131.08 | $137.05 | 503,400 | — | 1.51% | $4.56B | — | — |
| 2025-11-06 | $139.61 | $140.60 | $134.24 | $136.03 | 687,900 | — | 2.07% | $4.52B | — | — |
| 2025-11-05 | $133.90 | $140.50 | $131.61 | $138.82 | 459,000 | — | 1.38% | $4.61B | — | — |
| 2025-11-04 | $133.96 | $136.68 | $132.71 | $134.08 | 340,500 | — | 1.02% | $4.46B | — | — |
| 2025-11-03 | $140.34 | $140.34 | $135.49 | $136.35 | 326,000 | — | 0.98% | $4.53B | — | — |
| 2025-10-31 | $137.13 | $143.23 | $134.55 | $142.05 | 429,500 | — | 1.29% | $4.72B | — | — |
| 2025-10-30 | $138.00 | $144.89 | $136.13 | $137.34 | 644,800 | — | 1.94% | $4.56B | — | — |
| 2025-10-29 | $139.43 | $150.79 | $139.43 | $141.67 | 1,007,700 | — | 3.03% | $4.71B | — | — |
| 2025-10-28 | $136.59 | $143.35 | $134.31 | $138.64 | 743,200 | — | 2.24% | $4.61B | — | — |
| 2025-10-27 | $132.30 | $134.02 | $130.61 | $133.28 | 655,100 | — | 1.97% | $4.43B | — | — |
| 2025-10-24 | $130.79 | $133.23 | $129.41 | $131.91 | 373,800 | — | 1.12% | $4.38B | — | — |
| 2025-10-23 | $128.69 | $132.48 | $125.13 | $128.42 | 494,500 | — | 1.49% | $4.27B | — | — |
| 2025-10-22 | $129.09 | $132.68 | $127.44 | $129.83 | 344,400 | — | 1.04% | $4.32B | — | — |
| 2025-10-21 | $127.62 | $133.05 | $126.27 | $129.37 | 304,400 | — | 0.92% | $4.30B | — | — |
| 2025-10-20 | $127.64 | $130.68 | $125.95 | $128.35 | 270,000 | — | 0.81% | $4.27B | — | — |
| 2025-10-17 | $127.90 | $129.72 | $122.08 | $125.23 | 491,300 | — | 1.48% | $4.16B | — | — |
| 2025-10-16 | $127.21 | $129.96 | $125.83 | $129.35 | 316,000 | — | 0.95% | $4.30B | — | — |
| 2025-10-15 | $125.45 | $129.69 | $125.45 | $126.60 | 554,600 | — | 1.67% | $4.21B | — | — |
| 2025-10-14 | $118.87 | $131.67 | $118.12 | $128.01 | 465,400 | — | 1.40% | $4.25B | — | — |
| 2025-10-13 | $120.17 | $121.47 | $117.91 | $120.69 | 276,400 | — | 0.83% | $4.01B | — | — |
| 2025-10-10 | $122.12 | $122.81 | $116.65 | $117.79 | 450,800 | — | 1.36% | $3.91B | — | — |
| 2025-10-09 | $125.18 | $125.18 | $120.90 | $121.75 | 431,300 | — | 1.30% | $4.05B | — | — |
| 2025-10-08 | $122.75 | $124.89 | $121.41 | $124.17 | 330,500 | — | 0.99% | $4.13B | — | — |
| 2025-10-07 | $127.00 | $128.91 | $121.20 | $121.42 | 713,200 | — | 2.15% | $4.04B | — | — |
| 2025-10-06 | $128.52 | $128.52 | $124.31 | $126.38 | 379,900 | — | 1.14% | $4.20B | — | — |
| 2025-10-03 | $124.50 | $131.85 | $124.50 | $128.19 | 610,300 | — | 1.84% | $4.26B | — | — |
| 2025-10-02 | $119.81 | $124.50 | $119.81 | $123.73 | 378,300 | — | 1.14% | $4.11B | — | — |
| 2025-10-01 | $118.53 | $122.78 | $118.53 | $120.33 | 546,500 | — | 1.64% | $4.00B | — | — |
| 2025-09-30 | $113.98 | $116.89 | $113.38 | $116.66 | 395,100 | — | 1.19% | $3.88B | — | — |
| 2025-09-29 | $119.18 | $119.97 | $113.25 | $113.68 | 497,200 | — | 1.50% | $3.77B | — | — |
| 2025-09-26 | $119.41 | $122.00 | $116.14 | $118.87 | 357,600 | — | 1.08% | $3.95B | — | — |
| 2025-09-25 | $122.50 | $122.87 | $119.49 | $119.56 | 308,000 | — | 0.93% | $3.97B | — | — |
| 2025-09-24 | $124.19 | $125.39 | $120.68 | $122.82 | 331,600 | — | 1.00% | $4.08B | — | — |
| 2025-09-23 | $126.40 | $127.51 | $122.55 | $124.00 | 430,000 | — | 1.30% | $4.12B | — | — |
| 2025-09-22 | $118.05 | $124.68 | $118.00 | $124.42 | 495,600 | — | 1.49% | $4.13B | — | — |
| 2025-09-19 | $126.80 | $127.50 | $118.91 | $119.10 | 1,280,700 | — | 3.86% | $3.95B | — | — |
| 2025-09-18 | $130.18 | $131.60 | $126.95 | $128.26 | 483,100 | — | 1.46% | $4.26B | — | — |
| 2025-09-17 | $133.01 | $136.14 | $126.86 | $127.68 | 623,400 | — | 1.88% | $4.24B | — | — |
| 2025-09-16 | $129.74 | $132.99 | $126.07 | $132.32 | 377,300 | — | 1.14% | $4.39B | — | — |
| 2025-09-15 | $127.22 | $132.00 | $125.66 | $129.21 | 377,200 | — | 1.14% | $4.29B | — | — |
| 2025-09-12 | $128.24 | $129.37 | $124.83 | $126.48 | 449,600 | — | 1.35% | $4.20B | — | — |
| 2025-09-11 | $133.98 | $135.49 | $129.15 | $129.19 | 458,300 | — | 1.38% | $4.29B | — | — |
| 2025-09-10 | $134.05 | $137.50 | $132.07 | $133.30 | 381,600 | — | 1.15% | $4.43B | — | — |
| 2025-09-09 | $136.61 | $137.76 | $129.24 | $133.64 | 497,600 | — | 1.50% | $4.44B | — | — |
| 2025-09-08 | $138.06 | $138.09 | $134.78 | $138.02 | 456,000 | — | 1.37% | $4.58B | — | — |
| 2025-09-05 | $129.73 | $139.70 | $129.73 | $138.47 | 520,400 | — | 1.57% | $4.60B | — | — |
| 2025-09-04 | $125.57 | $129.77 | $125.44 | $129.00 | 234,000 | — | 0.70% | $4.28B | — | — |
| 2025-09-03 | $131.25 | $134.03 | $124.59 | $126.38 | 371,500 | — | 1.12% | $4.20B | — | — |
| 2025-09-02 | $128.43 | $132.18 | $126.75 | $131.60 | 485,700 | — | 1.46% | $4.37B | — | — |
| 2025-08-29 | $132.20 | $132.94 | $130.19 | $130.79 | 280,900 | — | 0.85% | $4.34B | — | — |
| 2025-08-28 | $134.20 | $134.26 | $131.03 | $132.69 | 214,300 | — | 0.65% | $4.41B | — | — |
| 2025-08-27 | $127.49 | $132.95 | $127.35 | $132.60 | 325,800 | — | 0.98% | $4.40B | — | — |
| 2025-08-26 | $131.55 | $132.26 | $127.49 | $128.47 | 380,200 | — | 1.15% | $4.27B | — | — |
| 2025-08-25 | $130.51 | $132.78 | $128.86 | $131.75 | 437,100 | — | 1.32% | $4.37B | — | — |
| 2025-08-22 | $118.52 | $130.55 | $117.70 | $129.74 | 560,400 | — | 1.69% | $4.31B | $0.70 | — |
| 2025-08-21 | $121.23 | $121.64 | $117.94 | $118.54 | 493,500 | — | 1.49% | $3.94B | — | — |
| 2025-08-20 | $122.45 | $123.30 | $117.79 | $122.88 | 700,500 | — | 2.11% | $4.08B | — | — |
| 2025-08-19 | $125.77 | $128.32 | $122.52 | $122.56 | 339,700 | — | 1.02% | $4.07B | — | — |
| 2025-08-18 | $125.32 | $127.08 | $124.09 | $124.85 | 231,800 | — | 0.70% | $4.15B | — | — |
| 2025-08-15 | $126.96 | $126.96 | $124.12 | $124.76 | 231,100 | — | 0.70% | $4.14B | — | — |
| 2025-08-14 | $126.81 | $128.00 | $122.50 | $125.85 | 511,500 | — | 1.54% | $4.18B | — | — |
| 2025-08-13 | $120.92 | $129.64 | $120.92 | $129.47 | 406,300 | — | 1.22% | $4.30B | — | — |
| 2025-08-12 | $112.23 | $121.40 | $111.05 | $120.88 | 593,400 | — | 1.79% | $4.01B | — | — |
| 2025-08-11 | $111.26 | $112.25 | $108.89 | $111.09 | 478,700 | — | 1.44% | $3.69B | — | — |
| 2025-08-08 | $111.25 | $111.68 | $109.30 | $110.50 | 336,700 | — | 1.01% | $3.67B | — | — |
| 2025-08-07 | $119.28 | $119.28 | $111.16 | $111.50 | 443,700 | — | 1.34% | $3.70B | — | — |
| 2025-08-06 | $117.00 | $117.82 | $114.51 | $116.16 | 382,800 | — | 1.15% | $3.86B | — | — |
| 2025-08-05 | $113.80 | $116.99 | $111.72 | $116.19 | 577,700 | — | 1.74% | $3.86B | — | — |
| 2025-08-04 | $114.00 | $115.05 | $111.92 | $113.89 | 415,700 | — | 1.25% | $3.78B | — | — |
| 2025-08-01 | $113.22 | $117.26 | $111.27 | $114.53 | 734,900 | — | 2.21% | $3.80B | — | — |
| 2025-07-31 | $115.47 | $118.46 | $114.02 | $116.81 | 615,400 | — | 1.85% | $3.88B | — | — |
| 2025-07-30 | $124.01 | $125.00 | $116.00 | $117.34 | 1,301,000 | — | 3.92% | $3.90B | — | — |
| 2025-07-29 | $137.75 | $139.03 | $122.34 | $123.61 | 1,901,500 | — | 5.73% | $4.10B | — | — |
| 2025-07-28 | $149.59 | $151.12 | $145.98 | $149.88 | 734,100 | — | 2.21% | $4.98B | — | — |
| 2025-07-25 | $147.00 | $149.94 | $146.09 | $149.08 | 515,700 | — | 1.55% | $4.95B | — | — |
| 2025-07-24 | $140.26 | $147.41 | $140.26 | $147.29 | 546,800 | — | 1.65% | $4.89B | — | — |
| 2025-07-23 | $136.46 | $140.42 | $135.25 | $140.25 | 423,800 | — | 1.28% | $4.66B | — | — |
| 2025-07-22 | $126.92 | $134.04 | $126.40 | $133.76 | 740,200 | — | 2.23% | $4.44B | — | — |
| 2025-07-21 | $138.38 | $138.38 | $125.19 | $126.30 | 507,700 | — | 1.53% | $4.19B | — | — |
| 2025-07-18 | $138.65 | $139.45 | $135.08 | $136.65 | 685,800 | — | 2.07% | $4.54B | — | — |
| 2025-07-17 | $133.86 | $138.49 | $133.49 | $137.20 | 392,400 | — | 1.18% | $4.56B | — | — |
| 2025-07-16 | $133.40 | $134.11 | $127.95 | $132.38 | 501,200 | — | 1.51% | $4.40B | — | — |
| 2025-07-15 | $137.56 | $138.03 | $132.55 | $133.00 | 441,300 | — | 1.33% | $4.42B | — | — |
| 2025-07-14 | $141.51 | $143.15 | $135.88 | $136.10 | 400,300 | — | 1.21% | $4.52B | — | — |
| 2025-07-11 | $147.62 | $151.84 | $141.39 | $142.90 | 358,900 | — | 1.08% | $4.74B | — | — |
| 2025-07-10 | $145.06 | $153.23 | $142.95 | $149.06 | 559,700 | — | 1.69% | $4.95B | — | — |
| 2025-07-09 | $147.07 | $147.19 | $140.82 | $144.57 | 420,800 | — | 1.27% | $4.80B | — | — |
| 2025-07-08 | $138.19 | $146.58 | $138.19 | $144.33 | 688,900 | — | 2.08% | $4.79B | — | — |
| 2025-07-07 | $142.37 | $145.26 | $136.63 | $137.28 | 811,300 | — | 2.44% | $4.56B | — | — |
| 2025-07-03 | $144.47 | $146.88 | $143.83 | $144.61 | 528,500 | — | 1.59% | $4.80B | — | — |
| 2025-07-02 | $138.50 | $143.55 | $136.53 | $143.50 | 526,100 | — | 1.58% | $4.76B | — | — |
| 2025-07-01 | $131.24 | $142.08 | $129.78 | $138.57 | 731,800 | — | 2.20% | $4.60B | — | — |
| 2025-06-30 | $132.50 | $132.50 | $130.19 | $131.69 | 485,200 | — | 1.46% | $4.37B | — | — |
| 2025-06-27 | $130.88 | $132.50 | $127.35 | $131.51 | 782,300 | — | — | — | — | — |
| 2025-06-26 | $128.21 | $130.28 | $125.90 | $129.76 | 322,600 | — | — | — | — | — |
| 2025-06-25 | $127.66 | $130.88 | $126.41 | $126.53 | 578,900 | — | — | — | — | — |
| 2025-06-24 | $120.52 | $129.04 | $119.39 | $128.63 | 805,700 | — | — | — | — | — |
| 2025-06-23 | $114.29 | $117.76 | $112.24 | $117.09 | 374,800 | — | — | — | — | — |
| 2025-06-20 | $113.07 | $116.28 | $112.56 | $114.98 | 483,400 | — | — | — | — | — |
| 2025-06-18 | $111.61 | $113.93 | $111.38 | $111.68 | 286,200 | — | — | — | — | — |
| 2025-06-17 | $112.05 | $117.43 | $110.80 | $111.41 | 506,600 | — | — | — | — | — |
| 2025-06-16 | $115.65 | $117.11 | $111.76 | $112.86 | 325,000 | — | — | — | — | — |
| 2025-06-13 | $116.62 | $117.20 | $113.17 | $113.90 | 296,000 | — | — | — | — | — |
| 2025-06-12 | $119.36 | $120.18 | $118.07 | $119.27 | 299,100 | — | — | — | — | — |
| 2025-06-11 | $124.55 | $124.87 | $120.95 | $121.19 | 288,800 | — | — | — | — | — |
| 2025-06-10 | $123.17 | $123.17 | $120.93 | $122.66 | 218,100 | — | — | — | — | — |
| 2025-06-09 | $124.27 | $124.27 | $120.91 | $121.42 | 408,100 | — | — | — | — | — |
| 2025-06-06 | $122.61 | $123.24 | $120.83 | $121.43 | 328,700 | — | — | — | — | — |
| 2025-06-05 | $119.00 | $121.02 | $117.00 | $119.04 | 457,300 | — | — | — | — | — |
| 2025-06-04 | $121.14 | $124.16 | $119.08 | $119.43 | 475,700 | — | — | — | — | — |
| 2025-06-03 | $117.85 | $121.35 | $115.26 | $120.67 | 767,400 | — | — | — | — | — |
| 2025-06-02 | $124.35 | $124.64 | $113.22 | $115.78 | 827,900 | — | — | — | — | — |
| 2025-05-30 | $125.98 | $126.09 | $123.54 | $124.00 | 528,800 | — | — | — | $0.70 | — |
| 2025-05-29 | $129.73 | $129.73 | $125.52 | $129.00 | 302,100 | — | — | — | — | — |
| 2025-05-28 | $132.06 | $132.76 | $128.12 | $128.29 | 234,400 | — | — | — | — | — |
| 2025-05-27 | $129.92 | $132.40 | $127.09 | $131.30 | 275,900 | — | — | — | — | — |
| 2025-05-23 | $123.98 | $126.78 | $123.98 | $125.68 | 279,900 | — | — | — | — | — |
| 2025-05-22 | $124.96 | $128.38 | $122.57 | $127.82 | 564,000 | — | — | — | — | — |
| 2025-05-21 | $133.12 | $133.85 | $125.00 | $125.20 | 495,900 | — | — | — | — | — |
| 2025-05-20 | $135.21 | $138.59 | $134.74 | $135.71 | 458,500 | — | — | — | — | — |
| 2025-05-19 | $134.05 | $137.27 | $133.74 | $136.64 | 430,000 | — | — | — | — | — |
| 2025-05-16 | $134.18 | $138.68 | $131.48 | $137.29 | 469,500 | — | — | — | — | — |
| 2025-05-15 | $131.65 | $135.65 | $131.35 | $134.55 | 573,800 | — | — | — | — | — |
| 2025-05-14 | $135.55 | $137.95 | $133.65 | $134.45 | 569,800 | — | — | — | — | — |
| 2025-05-13 | $134.35 | $139.26 | $134.35 | $136.77 | 778,300 | — | — | — | — | — |
| 2025-05-12 | $133.02 | $134.50 | $127.95 | $133.20 | 621,200 | — | — | — | — | — |
| 2025-05-09 | $123.68 | $126.39 | $120.20 | $121.52 | 437,400 | — | — | — | — | — |
| 2025-05-08 | $116.88 | $126.11 | $116.18 | $123.51 | 699,500 | — | — | — | — | — |
| 2025-05-07 | $112.94 | $116.56 | $112.83 | $114.04 | 776,900 | — | — | — | — | — |
| 2025-05-06 | $111.73 | $113.00 | $110.52 | $112.51 | 254,400 | — | — | — | — | — |
| 2025-05-05 | $113.91 | $117.14 | $113.68 | $113.90 | 504,500 | — | — | — | — | — |
| 2025-05-02 | $113.45 | $117.14 | $113.16 | $116.20 | 403,700 | — | — | — | — | — |
| 2025-05-01 | $110.37 | $113.31 | $109.11 | $111.51 | 438,800 | — | — | — | — | — |
| 2025-04-30 | $105.58 | $109.73 | $104.15 | $109.44 | 418,700 | — | — | — | — | — |
| 2025-04-29 | $110.08 | $111.17 | $104.11 | $107.60 | 560,300 | — | — | — | — | — |
| 2025-04-28 | $108.75 | $111.60 | $107.93 | $111.11 | 329,400 | — | — | — | — | — |
| 2025-04-25 | $111.13 | $112.57 | $105.89 | $108.64 | 416,000 | — | — | — | — | — |
| 2025-04-24 | $107.00 | $113.34 | $104.85 | $111.45 | 458,700 | — | — | — | — | — |
| 2025-04-23 | $108.00 | $115.29 | $103.97 | $104.84 | 877,900 | — | — | — | — | — |
| 2025-04-22 | $102.99 | $107.00 | $96.19 | $102.34 | 1,034,400 | — | — | — | — | — |
| 2025-04-21 | $115.63 | $116.54 | $108.29 | $111.50 | 639,800 | — | — | — | — | — |
| 2025-04-17 | $115.80 | $119.24 | $115.80 | $117.66 | 593,300 | — | — | — | — | — |
| 2025-04-16 | $116.74 | $118.99 | $112.91 | $115.74 | 586,800 | — | — | — | — | — |
| 2025-04-15 | $119.17 | $120.52 | $116.15 | $117.60 | 245,100 | — | — | — | — | — |
| 2025-04-14 | $117.29 | $120.18 | $114.54 | $119.12 | 457,700 | — | — | — | — | — |
| 2025-04-11 | $117.07 | $118.57 | $112.06 | $114.97 | 727,100 | — | — | — | — | — |
| 2025-04-10 | $124.00 | $125.57 | $114.74 | $117.81 | 380,600 | — | — | — | — | — |
| 2025-04-09 | $110.62 | $130.99 | $109.39 | $128.91 | 907,800 | — | — | — | — | — |
| 2025-04-08 | $122.84 | $127.08 | $109.79 | $112.60 | 565,100 | — | — | — | — | — |
| 2025-04-07 | $114.77 | $129.26 | $110.65 | $119.50 | 690,900 | — | — | — | — | — |
| 2025-04-04 | $125.30 | $127.97 | $114.74 | $122.23 | 828,500 | — | — | — | — | — |
| 2025-04-03 | $131.14 | $135.00 | $127.60 | $129.86 | 649,100 | — | — | — | — | — |
| 2025-04-02 | $134.22 | $142.40 | $133.72 | $142.19 | 325,900 | — | — | — | — | — |
| 2025-04-01 | $131.94 | $139.90 | $131.11 | $136.75 | 412,100 | — | — | — | — | — |
| 2025-03-31 | $135.29 | $136.81 | $129.35 | $134.27 | 520,600 | — | — | — | — | — |
| 2025-03-28 | $138.54 | $139.02 | $135.51 | $138.93 | 1,013,900 | — | — | — | — | — |
| 2025-03-27 | $140.82 | $141.62 | $138.15 | $139.55 | 419,600 | — | — | — | — | — |
| 2025-03-26 | $142.82 | $144.50 | $138.07 | $140.81 | 434,500 | — | — | — | — | — |
| 2025-03-25 | $144.09 | $145.00 | $141.60 | $143.03 | 584,600 | — | — | — | — | — |
| 2025-03-24 | $140.24 | $143.51 | $138.47 | $142.75 | 464,400 | — | — | — | — | — |
| 2025-03-21 | $132.47 | $136.07 | $130.72 | $135.61 | 751,900 | — | — | — | — | — |
| 2025-03-20 | $130.51 | $136.89 | $129.94 | $135.04 | 473,800 | — | — | — | — | — |
| 2025-03-19 | $127.62 | $134.42 | $127.62 | $132.71 | 499,800 | — | — | — | — | — |
| 2025-03-18 | $127.51 | $128.52 | $125.23 | $127.97 | 450,100 | — | — | — | — | — |
| 2025-03-17 | $128.09 | $130.59 | $127.35 | $128.32 | 398,700 | — | — | — | — | — |
| 2025-03-14 | $124.41 | $129.82 | $123.46 | $129.28 | 527,100 | — | — | — | — | — |
| 2025-03-13 | $123.21 | $126.62 | $119.60 | $122.25 | 704,400 | — | — | — | — | — |
| 2025-03-12 | $126.40 | $129.65 | $121.12 | $123.25 | 676,100 | — | — | — | — | — |
| 2025-03-11 | $125.44 | $129.43 | $123.33 | $128.73 | 876,900 | — | — | — | — | — |
| 2025-03-10 | $128.71 | $130.69 | $123.64 | $125.25 | 462,500 | — | — | — | — | — |
| 2025-03-07 | $128.30 | $132.79 | $125.73 | $131.55 | 536,300 | — | — | — | — | — |
| 2025-03-06 | $130.79 | $132.05 | $126.73 | $128.85 | 541,200 | — | — | — | — | — |
| 2025-03-05 | $129.55 | $134.30 | $128.85 | $133.50 | 663,500 | — | — | — | — | — |
| 2025-03-04 | $131.96 | $133.63 | $125.32 | $129.28 | 986,200 | — | — | — | — | — |
| 2025-03-03 | $145.11 | $145.82 | $135.00 | $135.77 | 598,800 | — | — | — | — | — |
| 2025-02-28 | $144.64 | $146.83 | $142.19 | $143.48 | 521,800 | — | — | — | — | — |
| 2025-02-27 | $150.53 | $150.60 | $143.41 | $145.04 | 471,900 | — | — | — | — | — |
| 2025-02-26 | $150.38 | $153.99 | $148.50 | $150.71 | 875,300 | — | — | — | — | — |
| 2025-02-25 | $153.05 | $153.77 | $145.52 | $147.80 | 1,005,000 | — | — | — | — | — |
| 2025-02-24 | $163.92 | $164.92 | $152.02 | $152.91 | 840,800 | — | — | — | — | — |
| 2025-02-21 | $180.26 | $180.26 | $161.99 | $163.97 | 842,800 | — | — | — | — | — |
| 2025-02-20 | $179.69 | $181.99 | $174.78 | $178.89 | 786,100 | — | — | — | — | — |
| 2025-02-19 | $182.38 | $183.42 | $178.25 | $179.97 | 673,800 | — | — | — | — | — |
| 2025-02-18 | $172.67 | $190.04 | $163.30 | $185.37 | 2,838,700 | — | — | — | $0.70 | — |
| 2025-02-14 | $195.33 | $201.28 | $192.48 | $200.74 | 352,100 | — | — | — | — | — |
| 2025-02-13 | $209.47 | $211.81 | $193.92 | $195.35 | 492,600 | — | — | — | — | — |
| 2025-02-12 | $202.55 | $207.96 | $200.37 | $207.86 | 365,000 | — | — | — | — | — |
| 2025-02-11 | $199.80 | $207.70 | $199.40 | $207.52 | 425,900 | — | — | — | — | — |
| 2025-02-10 | $207.00 | $207.47 | $201.07 | $202.75 | 258,400 | — | — | — | — | — |
| 2025-02-07 | $208.23 | $210.24 | $204.87 | $205.00 | 140,000 | — | — | — | — | — |
| 2025-02-06 | $207.34 | $211.88 | $206.59 | $209.39 | 178,800 | — | — | — | — | — |
| 2025-02-05 | $205.56 | $207.30 | $201.94 | $205.57 | 192,800 | — | — | — | — | — |
| 2025-02-04 | $199.78 | $204.72 | $199.78 | $204.07 | 137,900 | — | — | — | — | — |
| 2025-02-03 | $196.95 | $202.56 | $194.38 | $197.24 | 182,600 | — | — | — | — | — |
| 2025-01-31 | $207.47 | $207.75 | $201.74 | $203.96 | 271,300 | — | — | — | — | — |
| 2025-01-30 | $205.93 | $211.15 | $204.65 | $208.35 | 351,400 | — | — | — | — | — |
| 2025-01-29 | $197.95 | $204.09 | $197.95 | $203.74 | 363,000 | — | — | — | — | — |
| 2025-01-28 | $200.19 | $200.22 | $193.30 | $198.74 | 280,900 | — | — | — | — | — |
| 2025-01-27 | $211.00 | $211.00 | $198.29 | $199.11 | 448,800 | — | — | — | — | — |
| 2025-01-24 | $207.49 | $211.35 | $205.77 | $211.06 | 276,200 | — | — | — | — | — |
| 2025-01-23 | $207.11 | $209.04 | $205.30 | $208.74 | 336,900 | — | — | — | — | — |
| 2025-01-22 | $209.35 | $212.19 | $206.64 | $207.43 | 216,000 | — | — | — | — | — |
| 2025-01-21 | $207.48 | $211.50 | $206.11 | $210.02 | 260,900 | — | — | — | — | — |
| 2025-01-17 | $205.77 | $206.28 | $203.23 | $205.83 | 300,100 | — | — | — | — | — |
| 2025-01-16 | $200.33 | $203.66 | $199.54 | $203.23 | 222,400 | — | — | — | — | — |
| 2025-01-15 | $207.30 | $207.60 | $198.99 | $200.97 | 268,300 | — | — | — | — | — |
| 2025-01-14 | $194.28 | $201.15 | $190.34 | $201.15 | 581,400 | — | — | — | — | — |
| 2025-01-13 | $178.30 | $183.48 | $177.69 | $183.48 | 349,200 | — | — | — | — | — |
| 2025-01-10 | $178.29 | $180.69 | $176.87 | $178.95 | 292,800 | — | — | — | — | — |
| 2025-01-08 | $183.21 | $184.05 | $179.73 | $181.92 | 328,100 | — | — | — | — | — |
| 2025-01-07 | $186.64 | $189.38 | $183.30 | $185.29 | 335,000 | — | — | — | — | — |
| 2025-01-06 | $189.75 | $190.72 | $184.65 | $185.46 | 264,200 | — | — | — | — | — |
| 2025-01-03 | $186.63 | $188.86 | $184.71 | $188.42 | 202,100 | — | — | — | — | — |
| 2025-01-02 | $192.20 | $192.27 | $184.16 | $186.02 | 225,900 | — | — | — | — | — |
| 2024-12-31 | $189.96 | $191.02 | $188.34 | $189.33 | 236,700 | — | — | — | — | — |
| 2024-12-30 | $188.11 | $189.92 | $185.00 | $189.14 | 171,000 | — | — | — | — | — |
| 2024-12-27 | $191.35 | $192.63 | $187.28 | $189.62 | 159,300 | — | — | — | — | — |
| 2024-12-26 | $190.22 | $193.44 | $189.48 | $192.52 | 94,500 | — | — | — | — | — |
| 2024-12-24 | $190.00 | $191.90 | $188.30 | $191.45 | 87,100 | — | — | — | — | — |
| 2024-12-23 | $185.97 | $190.44 | $184.50 | $189.26 | 243,400 | — | — | — | — | — |
| 2024-12-20 | $181.25 | $191.20 | $181.25 | $187.33 | 540,900 | — | — | — | — | — |
| 2024-12-19 | $188.39 | $190.02 | $182.16 | $183.70 | 428,600 | — | — | — | — | — |
| 2024-12-18 | $196.85 | $196.85 | $183.87 | $186.03 | 573,600 | — | — | — | — | — |
| 2024-12-17 | $197.99 | $198.65 | $194.47 | $195.00 | 365,200 | — | — | — | — | — |
| 2024-12-16 | $208.47 | $209.63 | $198.17 | $199.00 | 699,200 | — | — | — | $0.67 | — |
| 2024-12-13 | $207.87 | $212.67 | $206.95 | $207.81 | 304,500 | — | — | — | — | — |
| 2024-12-12 | $211.12 | $213.27 | $206.69 | $208.63 | 318,600 | — | — | — | — | — |
| 2024-12-11 | $216.86 | $217.09 | $207.80 | $210.35 | 551,200 | — | — | — | — | — |
| 2024-12-10 | $222.43 | $222.43 | $210.56 | $212.55 | 318,900 | — | — | — | — | — |
| 2024-12-09 | $231.51 | $235.40 | $225.29 | $229.07 | 233,700 | — | — | — | — | — |
| 2024-12-06 | $231.73 | $232.74 | $226.35 | $230.14 | 152,500 | — | — | — | — | — |
| 2024-12-05 | $228.30 | $232.23 | $224.45 | $228.62 | 285,100 | — | — | — | — | — |
| 2024-12-04 | $228.10 | $230.09 | $224.85 | $229.29 | 169,400 | — | — | — | — | — |
| 2024-12-03 | $230.80 | $232.10 | $225.34 | $228.69 | 228,100 | — | — | — | — | — |
| 2024-12-02 | $232.69 | $236.39 | $229.03 | $230.13 | 294,400 | — | — | — | — | — |
| 2024-11-29 | $233.44 | $233.46 | $231.35 | $232.00 | 153,700 | — | — | — | — | — |
| 2024-11-27 | $233.53 | $233.80 | $226.81 | $229.75 | 183,100 | — | — | — | — | — |
| 2024-11-26 | $226.11 | $231.30 | $223.01 | $231.00 | 233,100 | — | — | — | — | — |
| 2024-11-25 | $225.15 | $230.00 | $225.15 | $228.78 | 420,600 | — | — | — | — | — |
| 2024-11-22 | $218.55 | $223.08 | $217.31 | $222.92 | 271,500 | — | — | — | — | — |
| 2024-11-21 | $214.13 | $218.14 | $212.92 | $217.76 | 259,000 | — | — | — | — | — |
| 2024-11-20 | $215.95 | $216.40 | $211.74 | $213.45 | 258,000 | — | — | — | — | — |
| 2024-11-19 | $215.00 | $219.07 | $214.00 | $215.55 | 265,700 | — | — | — | — | — |
| 2024-11-18 | $217.95 | $220.60 | $216.02 | $217.49 | 183,200 | — | — | — | — | — |
| 2024-11-15 | $219.57 | $221.84 | $215.84 | $217.67 | 353,100 | — | — | — | — | — |
| 2024-11-14 | $224.08 | $224.08 | $217.16 | $217.54 | 374,300 | — | — | — | — | — |
| 2024-11-13 | $225.30 | $227.80 | $219.56 | $222.17 | 362,400 | — | — | — | — | — |
| 2024-11-12 | $227.96 | $231.00 | $223.90 | $224.48 | 318,700 | — | — | — | — | — |
| 2024-11-11 | $237.00 | $237.70 | $227.00 | $227.59 | 503,000 | — | — | — | — | — |
| 2024-11-08 | $233.24 | $235.71 | $231.49 | $233.43 | 201,700 | — | — | — | — | — |
| 2024-11-07 | $236.97 | $236.97 | $230.23 | $233.09 | 406,300 | — | — | — | — | — |
| 2024-11-06 | $233.97 | $246.88 | $230.87 | $239.28 | 1,094,800 | — | — | — | — | — |
| 2024-11-05 | $207.17 | $215.34 | $207.17 | $215.05 | 365,100 | — | — | — | — | — |
| 2024-11-04 | $208.67 | $214.25 | $206.71 | $207.00 | 430,700 | — | — | — | — | — |
| 2024-11-01 | $211.48 | $212.59 | $207.37 | $210.17 | 371,000 | — | — | — | — | — |
| 2024-10-31 | $211.47 | $212.73 | $209.07 | $209.14 | 236,600 | — | — | — | — | — |
| 2024-10-30 | $210.50 | $213.70 | $208.54 | $210.35 | 345,200 | — | — | — | — | — |
| 2024-10-29 | $212.45 | $214.50 | $209.13 | $210.86 | 429,900 | — | — | — | — | — |
| 2024-10-28 | $210.00 | $214.62 | $209.75 | $214.60 | 352,500 | — | — | — | — | — |
| 2024-10-25 | $210.20 | $211.63 | $206.35 | $209.47 | 423,200 | — | — | — | — | — |
| 2024-10-24 | $208.97 | $214.16 | $204.37 | $209.23 | 540,000 | — | — | — | — | — |
| 2024-10-23 | $201.00 | $210.93 | $199.18 | $209.56 | 1,253,200 | — | — | — | — | — |
| 2024-10-22 | $174.10 | $202.30 | $173.00 | $198.60 | 1,266,700 | — | — | — | — | — |
| 2024-10-21 | $172.16 | $172.56 | $167.49 | $169.07 | 402,600 | — | — | — | — | — |
| 2024-10-18 | $173.00 | $173.41 | $169.48 | $172.04 | 452,200 | — | — | — | — | — |
| 2024-10-17 | $173.80 | $173.80 | $171.46 | $173.08 | 310,000 | — | — | — | — | — |
| 2024-10-16 | $170.47 | $178.93 | $169.91 | $173.95 | 561,000 | — | — | — | — | — |
| 2024-10-15 | $167.93 | $171.61 | $167.66 | $168.02 | 261,100 | — | — | — | — | — |
| 2024-10-14 | $165.58 | $170.60 | $165.58 | $169.42 | 214,200 | — | — | — | — | — |
| 2024-10-11 | $164.66 | $167.60 | $163.97 | $166.10 | 208,300 | — | — | — | — | — |
| 2024-10-10 | $160.94 | $165.49 | $160.56 | $163.72 | 286,900 | — | — | — | — | — |
| 2024-10-09 | $160.94 | $164.58 | $160.46 | $163.69 | 255,000 | — | — | — | — | — |
| 2024-10-08 | $162.00 | $163.00 | $161.10 | $162.00 | 276,500 | — | — | — | — | — |
| 2024-10-07 | $158.49 | $161.90 | $157.41 | $161.18 | 169,700 | — | — | — | — | — |
| 2024-10-04 | $159.52 | $160.16 | $156.66 | $160.01 | 186,000 | — | — | — | — | — |
| 2024-10-03 | $156.15 | $157.49 | $154.40 | $155.05 | 183,600 | — | — | — | — | — |
| 2024-10-02 | $157.03 | $159.06 | $156.83 | $156.92 | 264,800 | — | — | — | — | — |
| 2024-10-01 | $159.25 | $161.00 | $157.00 | $159.82 | 175,000 | — | — | — | — | — |
| 2024-09-30 | $158.37 | $160.25 | $157.22 | $159.43 | 180,800 | — | — | — | — | — |
| 2024-09-27 | $158.40 | $161.87 | $157.85 | $159.53 | 171,200 | — | — | — | — | — |
| 2024-09-26 | $160.50 | $160.60 | $155.28 | $156.63 | 190,000 | — | — | — | — | — |
| 2024-09-25 | $159.25 | $160.07 | $156.80 | $157.07 | 158,700 | — | — | — | — | — |
| 2024-09-24 | $157.28 | $159.31 | $155.53 | $158.41 | 177,500 | — | — | — | — | — |
| 2024-09-23 | $155.92 | $158.47 | $154.93 | $156.29 | 162,300 | — | — | — | — | — |
| 2024-09-20 | $155.81 | $157.22 | $153.16 | $155.37 | 313,400 | — | — | — | — | — |
| 2024-09-19 | $156.98 | $158.31 | $152.81 | $157.02 | 197,600 | — | — | — | — | — |
| 2024-09-18 | $152.67 | $158.71 | $150.33 | $151.50 | 329,600 | — | — | — | — | — |
| 2024-09-17 | $145.28 | $152.96 | $144.38 | $152.67 | 378,500 | — | — | — | — | — |
| 2024-09-16 | $139.96 | $143.64 | $139.84 | $143.18 | 169,300 | — | — | — | — | — |
| 2024-09-13 | $136.17 | $140.29 | $135.04 | $138.77 | 182,800 | — | — | — | — | — |
| 2024-09-12 | $134.08 | $135.20 | $131.80 | $133.78 | 137,000 | — | — | — | — | — |
| 2024-09-11 | $132.92 | $134.16 | $128.23 | $133.75 | 172,700 | — | — | — | — | — |
| 2024-09-10 | $133.19 | $134.81 | $131.64 | $134.43 | 163,500 | — | — | — | — | — |
| 2024-09-09 | $133.23 | $134.43 | $131.85 | $132.19 | 173,700 | — | — | — | — | — |
| 2024-09-06 | $134.88 | $135.99 | $132.05 | $132.07 | 197,800 | — | — | — | — | — |
| 2024-09-05 | $138.30 | $138.30 | $132.17 | $134.88 | 201,900 | — | — | — | — | — |
| 2024-09-04 | $136.46 | $138.29 | $135.96 | $137.37 | 162,700 | — | — | — | — | — |
| 2024-09-03 | $143.84 | $145.03 | $137.65 | $137.97 | 249,700 | — | — | — | — | — |
| 2024-08-30 | $144.88 | $146.40 | $142.67 | $146.37 | 122,200 | — | — | — | — | — |
| 2024-08-29 | $142.51 | $145.23 | $139.67 | $143.98 | 155,300 | — | — | — | — | — |
| 2024-08-28 | $142.50 | $142.90 | $140.05 | $140.49 | 301,600 | — | — | — | — | — |
| 2024-08-27 | $145.73 | $145.73 | $143.27 | $143.88 | 215,900 | — | — | — | — | — |
| 2024-08-26 | $147.93 | $148.83 | $146.15 | $146.39 | 196,300 | — | — | — | — | — |
| 2024-08-23 | $138.11 | $147.10 | $138.11 | $146.38 | 202,600 | — | — | — | $0.67 | — |
| 2024-08-22 | $137.68 | $140.23 | $137.31 | $138.14 | 236,500 | — | — | — | — | — |
| 2024-08-21 | $137.88 | $138.67 | $136.63 | $137.62 | 190,700 | — | — | — | — | — |
| 2024-08-20 | $138.05 | $138.75 | $135.45 | $136.36 | 115,200 | — | — | — | — | — |
| 2024-08-19 | $135.68 | $138.91 | $134.91 | $138.52 | 172,900 | — | — | — | — | — |
| 2024-08-16 | $134.44 | $136.43 | $134.28 | $135.25 | 146,800 | — | — | — | — | — |
| 2024-08-15 | $136.67 | $137.75 | $134.90 | $135.15 | 435,800 | — | — | — | — | — |
| 2024-08-14 | $133.16 | $133.16 | $130.65 | $132.48 | 188,900 | — | — | — | — | — |
| 2024-08-13 | $130.84 | $133.69 | $129.20 | $132.37 | 149,400 | — | — | — | — | — |
| 2024-08-12 | $130.64 | $131.13 | $128.50 | $130.00 | 146,300 | — | — | — | — | — |
| 2024-08-09 | $132.08 | $133.23 | $129.98 | $130.33 | 134,200 | — | — | — | — | — |
| 2024-08-08 | $131.25 | $133.33 | $128.52 | $132.64 | 193,200 | — | — | — | — | — |
| 2024-08-07 | $138.32 | $139.62 | $128.31 | $129.00 | 240,200 | — | — | — | — | — |
| 2024-08-06 | $134.29 | $139.33 | $133.16 | $135.71 | 322,900 | — | — | — | — | — |
| 2024-08-05 | $125.57 | $134.97 | $125.11 | $134.51 | 358,000 | — | — | — | — | — |
| 2024-08-02 | $138.01 | $138.01 | $133.68 | $134.49 | 266,300 | — | — | — | — | — |
| 2024-08-01 | $155.87 | $156.90 | $143.19 | $144.10 | 376,600 | — | — | — | — | — |
| 2024-07-31 | $154.87 | $159.85 | $152.15 | $155.84 | 371,300 | — | — | — | — | — |
| 2024-07-30 | $151.90 | $154.18 | $151.50 | $153.11 | 242,500 | — | — | — | — | — |
| 2024-07-29 | $154.00 | $156.12 | $152.76 | $153.09 | 165,300 | — | — | — | — | — |
| 2024-07-26 | $158.25 | $160.68 | $153.70 | $154.24 | 301,300 | — | — | — | — | — |
| 2024-07-25 | $146.50 | $158.32 | $146.50 | $155.39 | 572,600 | — | — | — | — | — |
| 2024-07-24 | $151.83 | $154.20 | $144.99 | $145.88 | 396,700 | — | — | — | — | — |
| 2024-07-23 | $143.38 | $153.46 | $139.54 | $153.30 | 531,600 | — | — | — | — | — |
| 2024-07-22 | $145.77 | $147.14 | $142.94 | $144.27 | 730,600 | — | — | — | — | — |
| 2024-07-19 | $148.45 | $149.44 | $144.10 | $144.66 | 527,100 | — | — | — | — | — |
| 2024-07-18 | $151.25 | $156.43 | $148.08 | $148.11 | 278,600 | — | — | — | — | — |
| 2024-07-17 | $151.19 | $154.48 | $150.57 | $151.25 | 323,300 | — | — | — | — | — |
| 2024-07-16 | $145.38 | $153.54 | $143.96 | $153.31 | 368,200 | — | — | — | — | — |
| 2024-07-15 | $137.58 | $143.63 | $137.09 | $143.46 | 287,800 | — | — | — | — | — |
| 2024-07-12 | $134.76 | $138.57 | $133.73 | $136.52 | 271,700 | — | — | — | — | — |
| 2024-07-11 | $130.92 | $135.13 | $130.57 | $132.73 | 228,800 | — | — | — | — | — |
| 2024-07-10 | $126.03 | $127.42 | $125.50 | $127.39 | 160,500 | — | — | — | — | — |
| 2024-07-09 | $127.48 | $127.48 | $124.70 | $125.03 | 164,800 | — | — | — | — | — |
| 2024-07-08 | $128.11 | $129.03 | $127.52 | $128.74 | 209,400 | — | — | — | — | — |
| 2024-07-05 | $129.96 | $130.01 | $126.28 | $126.43 | 110,100 | — | — | — | — | — |
| 2024-07-03 | $132.41 | $132.70 | $130.43 | $131.01 | 71,800 | — | — | — | — | — |
| 2024-07-02 | $129.03 | $131.41 | $128.46 | $131.21 | 134,000 | — | — | — | — | — |
| 2024-07-01 | $134.07 | $134.07 | $128.51 | $129.24 | 159,700 | — | — | — | — | — |
| 2024-06-28 | $132.50 | $134.37 | $130.73 | $133.29 | 479,500 | — | — | — | — | — |
| 2024-06-27 | $131.96 | $132.00 | $129.28 | $130.82 | 173,100 | — | — | — | — | — |
| 2024-06-26 | $131.57 | $132.12 | $129.66 | $132.05 | 183,600 | — | — | — | — | — |
| 2024-06-25 | $136.47 | $136.80 | $131.42 | $133.09 | 129,900 | — | — | — | — | — |
| 2024-06-24 | $134.67 | $137.78 | $134.15 | $137.15 | 245,200 | — | — | — | — | — |
| 2024-06-21 | $133.65 | $134.67 | $132.65 | $134.19 | 271,400 | — | — | — | — | — |
| 2024-06-20 | $131.00 | $133.82 | $131.00 | $133.77 | 194,800 | — | — | — | — | — |
| 2024-06-18 | $130.20 | $132.53 | $128.85 | $132.06 | 170,800 | — | — | — | — | — |
| 2024-06-17 | $127.84 | $130.77 | $126.06 | $130.66 | 176,400 | — | — | — | — | — |
| 2024-06-14 | $130.50 | $131.07 | $125.73 | $128.30 | 266,100 | — | — | — | — | — |
| 2024-06-13 | $131.96 | $133.33 | $130.57 | $132.56 | 264,700 | — | — | — | — | — |
| 2024-06-12 | $134.99 | $139.15 | $131.40 | $132.17 | 365,700 | — | — | — | — | — |
| 2024-06-11 | $131.80 | $134.56 | $130.55 | $130.71 | 261,100 | — | — | — | — | — |
| 2024-06-10 | $131.94 | $134.19 | $130.88 | $133.01 | 277,200 | — | — | — | — | — |
| 2024-06-07 | $132.20 | $135.41 | $132.20 | $132.60 | 289,100 | — | — | — | — | — |
| 2024-06-06 | $136.51 | $137.68 | $133.81 | $134.28 | 214,300 | — | — | — | — | — |
| 2024-06-05 | $136.11 | $138.57 | $135.00 | $137.25 | 422,400 | — | — | — | — | — |
| 2024-06-04 | $136.25 | $137.99 | $135.42 | $135.95 | 253,100 | — | — | — | — | — |
| 2024-06-03 | $147.22 | $147.22 | $134.92 | $137.24 | 243,600 | — | — | — | — | — |
| 2024-05-31 | $141.83 | $145.28 | $141.24 | $145.07 | 321,600 | — | — | — | $0.67 | — |
| 2024-05-30 | $139.62 | $142.51 | $139.62 | $141.58 | 241,900 | — | — | — | — | — |
| 2024-05-29 | $140.30 | $143.92 | $138.00 | $138.85 | 565,000 | — | — | — | — | — |
| 2024-05-28 | $148.75 | $148.75 | $140.16 | $140.80 | 456,200 | — | — | — | — | — |
| 2024-05-24 | $150.09 | $150.36 | $147.18 | $147.70 | 171,000 | — | — | — | — | — |
| 2024-05-23 | $152.84 | $152.84 | $147.45 | $149.17 | 222,400 | — | — | — | — | — |
| 2024-05-22 | $153.69 | $155.40 | $151.88 | $152.28 | 181,600 | — | — | — | — | — |
| 2024-05-21 | $154.54 | $154.77 | $152.25 | $154.34 | 233,100 | — | — | — | — | — |
| 2024-05-20 | $155.61 | $156.89 | $154.15 | $154.70 | 212,100 | — | — | — | — | — |
| 2024-05-17 | $156.65 | $157.78 | $154.07 | $155.72 | 153,900 | — | — | — | — | — |
| 2024-05-16 | $158.24 | $158.25 | $155.20 | $156.03 | 206,600 | — | — | — | — | — |
| 2024-05-15 | $158.22 | $160.07 | $157.46 | $159.25 | 126,400 | — | — | — | — | — |
| 2024-05-14 | $159.38 | $159.97 | $154.56 | $156.27 | 140,900 | — | — | — | — | — |
| 2024-05-13 | $157.77 | $159.74 | $156.59 | $158.14 | 232,000 | — | — | — | — | — |
| 2024-05-10 | $156.64 | $156.80 | $154.31 | $156.49 | 194,000 | — | — | — | — | — |
| 2024-05-09 | $152.08 | $155.64 | $150.84 | $155.47 | 177,900 | — | — | — | — | — |
| 2024-05-08 | $146.00 | $151.79 | $146.00 | $151.61 | 233,600 | — | — | — | — | — |
| 2024-05-07 | $147.78 | $150.32 | $147.46 | $147.90 | 154,300 | — | — | — | — | — |
| 2024-05-06 | $148.84 | $150.39 | $146.93 | $147.86 | 235,900 | — | — | — | — | — |
| 2024-05-03 | $151.69 | $152.62 | $146.56 | $146.90 | 209,400 | — | — | — | — | — |
| 2024-05-02 | $146.76 | $149.08 | $144.18 | $148.56 | 153,400 | — | — | — | — | — |
| 2024-05-01 | $143.47 | $148.18 | $142.84 | $144.41 | 430,600 | — | — | — | — | — |
| 2024-04-30 | $151.50 | $151.50 | $141.55 | $143.03 | 442,500 | — | — | — | — | — |
| 2024-04-29 | $152.82 | $153.53 | $152.00 | $152.82 | 138,000 | — | — | — | — | — |
| 2024-04-26 | $154.20 | $155.86 | $151.79 | $152.27 | 165,800 | — | — | — | — | — |
| 2024-04-25 | $153.58 | $155.48 | $148.77 | $153.92 | 250,100 | — | — | — | — | — |
| 2024-04-24 | $152.32 | $153.77 | $151.62 | $153.76 | 199,500 | — | — | — | — | — |
| 2024-04-23 | $156.62 | $157.20 | $150.72 | $153.50 | 323,300 | — | — | — | — | — |
| 2024-04-22 | $150.93 | $150.93 | $147.05 | $148.40 | 389,000 | — | — | — | — | — |
| 2024-04-19 | $149.04 | $152.27 | $148.57 | $150.09 | 254,100 | — | — | — | — | — |
| 2024-04-18 | $153.84 | $155.35 | $150.44 | $150.77 | 210,300 | — | — | — | — | — |
| 2024-04-17 | $158.00 | $158.54 | $152.20 | $152.53 | 230,100 | — | — | — | — | — |
| 2024-04-16 | $157.05 | $158.90 | $155.05 | $158.23 | 296,900 | — | — | — | — | — |
| 2024-04-15 | $158.94 | $160.94 | $156.62 | $158.30 | 288,300 | — | — | — | — | — |
| 2024-04-12 | $161.20 | $162.93 | $156.90 | $157.85 | 291,600 | — | — | — | — | — |
| 2024-04-11 | $162.34 | $163.16 | $159.35 | $163.01 | 215,100 | — | — | — | — | — |
| 2024-04-10 | $162.15 | $164.07 | $160.00 | $161.73 | 203,400 | — | — | — | — | — |
| 2024-04-09 | $167.25 | $168.33 | $164.22 | $167.64 | 114,800 | — | — | — | — | — |
| 2024-04-08 | $166.37 | $166.96 | $165.27 | $165.67 | 122,900 | — | — | — | — | — |
| 2024-04-05 | $162.44 | $165.35 | $160.96 | $165.12 | 169,100 | — | — | — | — | — |
| 2024-04-04 | $167.82 | $167.82 | $162.51 | $162.83 | 177,500 | — | — | — | — | — |
| 2024-04-03 | $163.70 | $167.58 | $163.70 | $165.49 | 175,800 | — | — | — | — | — |
| 2024-04-02 | $163.81 | $164.45 | $160.77 | $163.00 | 285,300 | — | — | — | — | — |
| 2024-04-01 | $169.00 | $169.00 | $165.11 | $166.47 | 173,500 | — | — | — | — | — |
| 2024-03-28 | $170.24 | $171.00 | $167.51 | $168.30 | 213,500 | — | — | — | — | — |
| 2024-03-27 | $169.26 | $170.43 | $167.03 | $170.00 | 188,200 | — | — | — | — | — |
| 2024-03-26 | $167.10 | $169.24 | $166.45 | $167.71 | 110,200 | — | — | — | — | — |
| 2024-03-25 | $165.15 | $166.76 | $164.52 | $165.78 | 102,500 | — | — | — | — | — |
| 2024-03-22 | $168.93 | $168.99 | $165.16 | $165.52 | 116,600 | — | — | — | — | — |
| 2024-03-21 | $165.30 | $170.16 | $164.16 | $167.75 | 174,000 | — | — | — | — | — |
| 2024-03-20 | $160.00 | $163.96 | $157.76 | $163.55 | 145,800 | — | — | — | — | — |
| 2024-03-19 | $157.68 | $161.34 | $157.63 | $160.75 | 170,700 | — | — | — | — | — |
| 2024-03-18 | $156.89 | $159.71 | $156.57 | $158.06 | 113,800 | — | — | — | — | — |
| 2024-03-15 | $156.27 | $160.24 | $156.27 | $157.40 | 217,400 | — | — | — | — | — |
| 2024-03-14 | $159.10 | $159.19 | $155.44 | $157.12 | 234,200 | — | — | — | — | — |
| 2024-03-13 | $155.89 | $158.69 | $155.89 | $158.65 | 201,300 | — | — | — | — | — |
| 2024-03-12 | $156.42 | $157.99 | $154.30 | $156.90 | 177,500 | — | — | — | — | — |
| 2024-03-11 | $154.73 | $157.11 | $152.06 | $155.83 | 159,800 | — | — | — | — | — |
| 2024-03-08 | $161.25 | $163.06 | $156.25 | $156.49 | 327,700 | — | — | — | — | — |
| 2024-03-07 | $164.05 | $166.44 | $159.40 | $159.55 | 305,500 | — | — | — | — | — |
| 2024-03-06 | $169.48 | $169.57 | $162.88 | $162.89 | 405,700 | — | — | — | — | — |
| 2024-03-05 | $166.87 | $169.18 | $165.97 | $168.28 | 337,400 | — | — | — | — | — |
| 2024-03-04 | $164.21 | $169.00 | $163.40 | $168.81 | 327,500 | — | — | — | — | — |
| 2024-03-01 | $158.04 | $163.39 | $157.87 | $163.16 | 251,700 | — | — | — | — | — |
| 2024-02-29 | $155.00 | $159.74 | $154.57 | $158.68 | 261,900 | — | — | — | — | — |
| 2024-02-28 | $151.20 | $155.19 | $151.20 | $154.71 | 166,600 | — | — | — | — | — |
| 2024-02-27 | $153.26 | $154.71 | $151.77 | $153.01 | 118,900 | — | — | — | — | — |
| 2024-02-26 | $151.19 | $153.85 | $150.43 | $151.89 | 155,000 | — | — | — | — | — |
| 2024-02-23 | $150.61 | $153.83 | $150.00 | $151.77 | 203,600 | — | — | — | — | — |
| 2024-02-22 | $148.97 | $150.74 | $148.08 | $149.68 | 190,200 | — | — | — | — | — |
| 2024-02-21 | $146.42 | $149.32 | $146.06 | $147.70 | 187,300 | — | — | — | — | — |
| 2024-02-20 | $143.90 | $147.53 | $143.90 | $147.25 | 181,100 | — | — | — | $0.67 | — |
| 2024-02-16 | $149.13 | $150.50 | $146.88 | $147.37 | 272,800 | — | — | — | — | — |
| 2024-02-15 | $144.96 | $151.01 | $143.95 | $150.64 | 263,900 | — | — | — | — | — |
| 2024-02-14 | $143.19 | $144.36 | $139.88 | $143.52 | 323,700 | — | — | — | — | — |
| 2024-02-13 | $142.19 | $144.95 | $135.00 | $141.19 | 432,400 | — | — | — | — | — |
| 2024-02-12 | $152.05 | $156.35 | $152.05 | $154.68 | 276,300 | — | — | — | — | — |
| 2024-02-09 | $150.50 | $152.57 | $148.53 | $151.64 | 148,700 | — | — | — | — | — |
| 2024-02-08 | $150.01 | $152.50 | $150.00 | $150.41 | 134,900 | — | — | — | — | — |
| 2024-02-07 | $149.90 | $151.15 | $146.63 | $149.26 | 244,100 | — | — | — | — | — |
| 2024-02-06 | $148.76 | $150.10 | $146.54 | $148.07 | 197,800 | — | — | — | — | — |
| 2024-02-05 | $150.59 | $150.62 | $146.74 | $149.41 | 104,700 | — | — | — | — | — |
| 2024-02-02 | $149.53 | $155.18 | $149.35 | $153.90 | 109,600 | — | — | — | — | — |
| 2024-02-01 | $149.96 | $152.82 | $147.76 | $152.61 | 127,700 | — | — | — | — | — |
| 2024-01-31 | $151.77 | $152.34 | $147.22 | $147.49 | 153,000 | — | — | — | — | — |
| 2024-01-30 | $151.62 | $154.40 | $151.62 | $152.28 | 102,200 | — | — | — | — | — |
| 2024-01-29 | $151.71 | $154.20 | $151.71 | $153.65 | 149,600 | — | — | — | — | — |
| 2024-01-26 | $152.25 | $154.05 | $150.24 | $151.34 | 132,700 | — | — | — | — | — |
| 2024-01-25 | $147.10 | $156.59 | $146.44 | $152.15 | 315,000 | — | — | — | — | — |
| 2024-01-24 | $147.65 | $147.65 | $141.85 | $142.67 | 102,100 | — | — | — | — | — |
| 2024-01-23 | $148.75 | $149.64 | $144.85 | $145.06 | 92,900 | — | — | — | — | — |
| 2024-01-22 | $144.89 | $147.18 | $144.41 | $146.17 | 136,100 | — | — | — | — | — |
| 2024-01-19 | $142.35 | $143.43 | $139.01 | $143.26 | 176,300 | — | — | — | — | — |
| 2024-01-18 | $141.14 | $142.19 | $139.32 | $142.02 | 146,300 | — | — | — | — | — |
| 2024-01-17 | $137.67 | $141.20 | $137.67 | $139.55 | 201,200 | — | — | — | — | — |
| 2024-01-16 | $137.61 | $140.88 | $137.61 | $140.52 | 120,500 | — | — | — | — | — |
| 2024-01-12 | $142.95 | $143.19 | $139.54 | $140.43 | 105,900 | — | — | — | — | — |
| 2024-01-11 | $140.03 | $140.71 | $138.16 | $140.24 | 133,300 | — | — | — | — | — |
| 2024-01-10 | $139.01 | $140.45 | $137.37 | $140.37 | 108,600 | — | — | — | — | — |
| 2024-01-09 | $138.97 | $140.34 | $137.02 | $139.44 | 109,300 | — | — | — | — | — |
| 2024-01-08 | $137.90 | $142.06 | $137.06 | $141.93 | 102,600 | — | — | — | — | — |
| 2024-01-05 | $138.71 | $141.98 | $137.33 | $138.52 | 155,200 | — | — | — | — | — |
| 2024-01-04 | $144.00 | $145.69 | $140.85 | $140.93 | 166,500 | — | — | — | — | — |
| 2024-01-03 | $144.97 | $145.65 | $141.29 | $143.50 | 155,900 | — | — | — | — | — |
| 2024-01-02 | $147.53 | $150.51 | $146.59 | $147.85 | 133,200 | — | — | — | — | — |
| 2023-12-29 | $151.94 | $152.00 | $148.73 | $148.89 | 155,600 | — | — | — | — | — |
| 2023-12-28 | $149.64 | $152.19 | $149.23 | $151.62 | 101,800 | — | — | — | — | — |
| 2023-12-27 | $151.87 | $153.05 | $149.76 | $151.94 | 135,200 | — | — | — | — | — |
| 2023-12-26 | $148.29 | $151.86 | $147.33 | $151.25 | 113,700 | — | — | — | — | — |
| 2023-12-22 | $147.68 | $149.38 | $146.35 | $147.61 | 126,800 | — | — | — | — | — |
| 2023-12-21 | $148.02 | $148.31 | $145.91 | $148.21 | 86,400 | — | — | — | — | — |
| 2023-12-20 | $146.59 | $149.85 | $144.51 | $144.70 | 228,200 | — | — | — | — | — |
| 2023-12-19 | $148.45 | $149.98 | $147.46 | $147.68 | 228,800 | — | — | — | — | — |
| 2023-12-18 | $146.91 | $147.99 | $144.07 | $146.52 | 228,600 | — | — | — | — | — |
| 2023-12-15 | $148.62 | $149.42 | $145.52 | $145.73 | 276,800 | — | — | — | — | — |
| 2023-12-14 | $140.07 | $150.00 | $140.07 | $147.69 | 493,000 | — | — | — | — | — |
| 2023-12-13 | $128.33 | $136.67 | $127.12 | $136.06 | 384,900 | — | — | — | — | — |
| 2023-12-12 | $131.59 | $131.59 | $127.68 | $127.88 | 188,800 | — | — | — | — | — |
| 2023-12-11 | $124.47 | $132.25 | $122.84 | $131.88 | 353,700 | — | — | — | — | — |
| 2023-12-08 | $122.34 | $125.36 | $120.94 | $124.37 | 227,300 | — | — | — | $0.63 | — |
| 2023-12-07 | $120.90 | $123.31 | $119.98 | $122.66 | 124,800 | — | — | — | — | — |
| 2023-12-06 | $121.94 | $125.04 | $120.28 | $120.72 | 195,900 | — | — | — | — | — |
| 2023-12-05 | $123.94 | $124.29 | $119.74 | $120.20 | 308,600 | — | — | — | — | — |
| 2023-12-04 | $128.00 | $129.62 | $126.39 | $126.58 | 242,700 | — | — | — | — | — |
| 2023-12-01 | $124.63 | $132.69 | $124.63 | $131.32 | 266,800 | — | — | — | — | — |
| 2023-11-30 | $124.34 | $124.94 | $122.18 | $123.66 | 214,400 | — | — | — | — | — |
| 2023-11-29 | $121.00 | $125.53 | $121.00 | $123.11 | 233,800 | — | — | — | — | — |
| 2023-11-28 | $122.66 | $123.43 | $119.08 | $119.30 | 192,600 | — | — | — | — | — |
| 2023-11-27 | $123.04 | $123.81 | $122.03 | $123.10 | 186,000 | — | — | — | — | — |
| 2023-11-24 | $124.19 | $125.93 | $123.97 | $124.34 | 65,400 | — | — | — | — | — |
| 2023-11-22 | $124.92 | $125.25 | $123.40 | $124.52 | 119,700 | — | — | — | — | — |
| 2023-11-21 | $123.46 | $124.65 | $121.93 | $124.27 | 399,200 | — | — | — | — | — |
| 2023-11-20 | $122.20 | $125.29 | $120.91 | $123.99 | 351,500 | — | — | — | — | — |
| 2023-11-17 | $128.01 | $128.68 | $126.65 | $126.86 | 152,700 | — | — | — | — | — |
| 2023-11-16 | $126.24 | $127.35 | $125.03 | $125.92 | 222,400 | — | — | — | — | — |
| 2023-11-15 | $127.59 | $130.50 | $125.75 | $126.70 | 194,000 | — | — | — | — | — |
| 2023-11-14 | $124.40 | $127.60 | $124.40 | $126.45 | 269,400 | — | — | — | — | — |
| 2023-11-13 | $117.91 | $120.56 | $117.76 | $118.77 | 178,600 | — | — | — | — | — |
| 2023-11-10 | $116.36 | $118.99 | $116.26 | $118.23 | 111,800 | — | — | — | — | — |
| 2023-11-09 | $117.90 | $118.36 | $114.60 | $114.89 | 174,900 | — | — | — | — | — |
| 2023-11-08 | $118.02 | $118.74 | $115.92 | $115.96 | 155,600 | — | — | — | — | — |
| 2023-11-07 | $114.72 | $117.66 | $114.54 | $117.35 | 232,400 | — | — | — | — | — |
| 2023-11-06 | $123.48 | $123.78 | $115.78 | $115.86 | 325,300 | — | — | — | — | — |
| 2023-11-03 | $118.65 | $124.75 | $118.65 | $124.00 | 450,200 | — | — | — | — | — |
| 2023-11-02 | $109.28 | $113.79 | $108.51 | $113.70 | 622,900 | — | — | — | — | — |
| 2023-11-01 | $106.44 | $108.31 | $105.00 | $106.38 | 269,600 | — | — | — | — | — |
| 2023-10-31 | $107.58 | $108.10 | $106.05 | $106.79 | 239,700 | — | — | — | — | — |
| 2023-10-30 | $107.38 | $108.55 | $105.56 | $107.72 | 168,000 | — | — | — | — | — |
| 2023-10-27 | $106.69 | $107.74 | $105.19 | $105.47 | 210,500 | — | — | — | — | — |
| 2023-10-26 | $102.58 | $107.18 | $102.32 | $106.65 | 343,500 | — | — | — | — | — |
| 2023-10-25 | $104.07 | $105.47 | $101.34 | $102.31 | 419,900 | — | — | — | — | — |
| 2023-10-24 | $103.04 | $106.40 | $100.17 | $105.80 | 487,800 | — | — | — | — | — |
| 2023-10-23 | $107.48 | $109.48 | $106.66 | $107.21 | 295,300 | — | — | — | — | — |
| 2023-10-20 | $108.16 | $108.72 | $106.95 | $107.45 | 273,700 | — | — | — | — | — |
| 2023-10-19 | $109.98 | $112.00 | $107.97 | $108.19 | 257,500 | — | — | — | — | — |
| 2023-10-18 | $115.14 | $115.14 | $110.41 | $110.82 | 259,900 | — | — | — | — | — |
| 2023-10-17 | $109.46 | $118.06 | $109.46 | $117.14 | 282,800 | — | — | — | — | — |
| 2023-10-16 | $109.24 | $111.49 | $109.24 | $110.46 | 194,800 | — | — | — | — | — |
| 2023-10-13 | $110.54 | $110.97 | $107.48 | $107.77 | 125,800 | — | — | — | — | — |
| 2023-10-12 | $113.25 | $114.00 | $109.50 | $110.30 | 123,000 | — | — | — | — | — |
| 2023-10-11 | $113.09 | $114.18 | $112.19 | $114.00 | 122,100 | — | — | — | — | — |
| 2023-10-10 | $110.67 | $113.66 | $110.67 | $112.24 | 173,700 | — | — | — | — | — |
| 2023-10-09 | $108.50 | $110.28 | $108.23 | $110.06 | 126,200 | — | — | — | — | — |
| 2023-10-06 | $106.19 | $110.91 | $106.11 | $109.15 | 165,900 | — | — | — | — | — |
| 2023-10-05 | $107.28 | $107.99 | $105.09 | $106.24 | 271,100 | — | — | — | — | — |
| 2023-10-04 | $110.37 | $111.11 | $106.56 | $108.25 | 283,200 | — | — | — | — | — |
| 2023-10-03 | $113.63 | $114.51 | $110.31 | $111.37 | 217,300 | — | — | — | — | — |
| 2023-10-02 | $118.05 | $118.55 | $113.21 | $114.42 | 229,100 | — | — | — | — | — |
| 2023-09-29 | $121.61 | $122.50 | $118.51 | $118.94 | 215,800 | — | — | — | — | — |
| 2023-09-28 | $120.01 | $123.00 | $118.72 | $120.49 | 137,400 | — | — | — | — | — |
| 2023-09-27 | $119.43 | $120.87 | $118.76 | $120.50 | 211,800 | — | — | — | — | — |
| 2023-09-26 | $120.56 | $122.15 | $119.13 | $119.67 | 168,600 | — | — | — | — | — |
| 2023-09-25 | $119.01 | $123.00 | $119.01 | $121.79 | 233,100 | — | — | — | — | — |
| 2023-09-22 | $121.06 | $122.38 | $118.88 | $120.01 | 211,100 | — | — | — | — | — |
| 2023-09-21 | $118.22 | $121.90 | $116.17 | $121.04 | 275,300 | — | — | — | — | — |
| 2023-09-20 | $122.27 | $125.27 | $119.15 | $119.36 | 160,300 | — | — | — | — | — |
| 2023-09-19 | $122.80 | $123.34 | $120.77 | $121.11 | 186,200 | — | — | — | — | — |
| 2023-09-18 | $125.73 | $126.40 | $122.19 | $122.54 | 181,000 | — | — | — | — | — |
| 2023-09-15 | $123.81 | $126.27 | $123.27 | $125.94 | 514,900 | — | — | — | — | — |
| 2023-09-14 | $123.31 | $125.72 | $123.30 | $124.72 | 182,800 | — | — | — | — | — |
| 2023-09-13 | $125.96 | $126.89 | $120.87 | $121.68 | 184,800 | — | — | — | — | — |
| 2023-09-12 | $127.31 | $129.70 | $126.01 | $126.29 | 137,000 | — | — | — | — | — |
| 2023-09-11 | $128.63 | $129.79 | $127.91 | $128.02 | 161,300 | — | — | — | — | — |
| 2023-09-08 | $126.13 | $128.24 | $125.12 | $127.12 | 167,700 | — | — | — | — | — |
| 2023-09-07 | $127.15 | $127.90 | $124.34 | $126.20 | 116,600 | — | — | — | — | — |
| 2023-09-06 | $129.56 | $132.24 | $127.03 | $128.96 | 115,300 | — | — | — | — | — |
| 2023-09-05 | $133.60 | $134.19 | $129.18 | $129.43 | 146,100 | — | — | — | — | — |
| 2023-09-01 | $131.34 | $134.38 | $130.77 | $133.81 | 145,300 | — | — | — | — | — |
| 2023-08-31 | $128.56 | $131.80 | $128.00 | $130.14 | 206,300 | — | — | — | — | — |
| 2023-08-30 | $128.18 | $130.10 | $128.00 | $128.17 | 138,500 | — | — | — | — | — |
| 2023-08-29 | $125.72 | $128.94 | $125.43 | $128.53 | 210,500 | — | — | — | — | — |
| 2023-08-28 | $123.06 | $127.31 | $122.48 | $125.43 | 145,500 | — | — | — | — | — |
| 2023-08-25 | $124.76 | $124.76 | $121.68 | $122.83 | 131,300 | — | — | — | — | — |
| 2023-08-24 | $123.02 | $127.00 | $123.02 | $123.10 | 173,800 | — | — | — | — | — |
| 2023-08-23 | $121.27 | $127.18 | $120.69 | $126.24 | 220,000 | — | — | — | — | — |
| 2023-08-22 | $127.90 | $128.87 | $122.03 | $122.14 | 350,900 | — | — | — | — | — |
| 2023-08-21 | $128.68 | $129.97 | $127.00 | $127.30 | 234,600 | — | — | — | — | — |
| 2023-08-18 | $125.81 | $129.19 | $125.60 | $128.20 | 179,500 | — | — | — | — | — |
| 2023-08-17 | $125.65 | $128.64 | $125.65 | $127.40 | 196,700 | — | — | — | $0.63 | — |
| 2023-08-16 | $130.56 | $132.26 | $125.65 | $125.97 | 294,200 | — | — | — | — | — |
| 2023-08-15 | $133.57 | $134.25 | $130.00 | $130.61 | 157,900 | — | — | — | — | — |
| 2023-08-14 | $133.52 | $135.41 | $132.20 | $134.63 | 247,900 | — | — | — | — | — |
| 2023-08-11 | $129.92 | $134.80 | $129.40 | $134.79 | 341,100 | — | — | — | — | — |
| 2023-08-10 | $132.54 | $134.08 | $129.01 | $130.33 | 141,700 | — | — | — | — | — |
| 2023-08-09 | $132.88 | $133.78 | $131.23 | $131.59 | 155,500 | — | — | — | — | — |
| 2023-08-08 | $132.15 | $133.00 | $129.16 | $132.15 | 201,400 | — | — | — | — | — |
| 2023-08-07 | $133.17 | $136.13 | $133.17 | $134.94 | 183,100 | — | — | — | — | — |
| 2023-08-04 | $133.35 | $134.25 | $131.90 | $132.28 | 183,500 | — | — | — | — | — |
| 2023-08-03 | $132.20 | $134.67 | $129.81 | $132.69 | 257,200 | — | — | — | — | — |
| 2023-08-02 | $133.45 | $135.41 | $132.25 | $132.47 | 273,200 | — | — | — | — | — |
| 2023-08-01 | $133.60 | $138.69 | $133.60 | $136.03 | 278,200 | — | — | — | — | — |
| 2023-07-31 | $129.50 | $134.52 | $129.50 | $133.83 | 300,000 | — | — | — | — | — |
| 2023-07-28 | $129.76 | $131.68 | $128.03 | $128.62 | 260,000 | — | — | — | — | — |
| 2023-07-27 | $129.08 | $130.18 | $126.82 | $129.13 | 495,600 | — | — | — | — | — |
| 2023-07-26 | $131.06 | $133.99 | $128.15 | $128.41 | 398,100 | — | — | — | — | — |
| 2023-07-25 | $128.50 | $132.50 | $127.45 | $132.18 | 526,100 | — | — | — | — | — |
| 2023-07-24 | $133.27 | $136.07 | $133.23 | $135.79 | 428,100 | — | — | — | — | — |
| 2023-07-21 | $139.09 | $139.09 | $132.15 | $133.10 | 736,800 | — | — | — | — | — |
| 2023-07-20 | $144.97 | $145.31 | $140.62 | $142.32 | 494,600 | — | — | — | — | — |
| 2023-07-19 | $146.46 | $149.77 | $143.61 | $144.69 | 371,400 | — | — | — | — | — |
| 2023-07-18 | $142.01 | $148.25 | $142.01 | $147.83 | 248,400 | — | — | — | — | — |
| 2023-07-17 | $140.47 | $143.93 | $139.75 | $142.24 | 216,000 | — | — | — | — | — |
| 2023-07-14 | $145.80 | $145.80 | $141.06 | $142.63 | 259,100 | — | — | — | — | — |
| 2023-07-13 | $146.69 | $147.77 | $143.91 | $146.13 | 308,100 | — | — | — | — | — |
| 2023-07-12 | $147.28 | $147.95 | $144.37 | $145.31 | 466,300 | — | — | — | — | — |
| 2023-07-11 | $141.91 | $144.69 | $140.71 | $144.40 | 242,500 | — | — | — | — | — |
| 2023-07-10 | $138.68 | $142.38 | $138.17 | $140.13 | 400,000 | — | — | — | — | — |
| 2023-07-07 | $136.10 | $141.70 | $135.88 | $139.33 | 275,400 | — | — | — | — | — |
| 2023-07-06 | $134.63 | $138.39 | $134.16 | $135.65 | 443,100 | — | — | — | — | — |
| 2023-07-05 | $136.94 | $138.71 | $135.41 | $136.04 | 275,300 | — | — | — | — | — |
| 2023-07-03 | $136.00 | $139.58 | $136.00 | $138.07 | 143,800 | — | — | — | — | — |
| 2023-06-30 | $137.54 | $138.75 | $135.51 | $136.85 | 267,800 | — | — | — | — | — |
| 2023-06-29 | $132.79 | $137.46 | $132.79 | $135.89 | 355,800 | — | — | — | — | — |
| 2023-06-28 | $130.63 | $133.70 | $130.01 | $132.12 | 285,900 | — | — | — | — | — |
| 2023-06-27 | $127.57 | $131.59 | $126.46 | $130.38 | 239,000 | — | — | — | — | — |
| 2023-06-26 | $124.90 | $130.07 | $124.52 | $126.43 | 200,900 | — | — | — | — | — |
| 2023-06-23 | $124.58 | $127.28 | $124.06 | $125.43 | 722,100 | — | — | — | — | — |
| 2023-06-22 | $130.81 | $131.19 | $126.69 | $126.89 | 229,300 | — | — | — | — | — |
| 2023-06-21 | $128.79 | $133.52 | $128.78 | $131.60 | 277,700 | — | — | — | — | — |
| 2023-06-20 | $126.00 | $130.30 | $124.98 | $129.86 | 282,000 | — | — | — | — | — |
| 2023-06-16 | $128.51 | $129.35 | $125.70 | $127.09 | 417,400 | — | — | — | — | — |
| 2023-06-15 | $122.24 | $128.07 | $122.24 | $127.66 | 412,400 | — | — | — | — | — |
| 2023-06-14 | $123.15 | $124.78 | $121.32 | $123.64 | 425,300 | — | — | — | — | — |
| 2023-06-13 | $120.10 | $124.73 | $120.10 | $123.00 | 400,000 | — | — | — | — | — |
| 2023-06-12 | $120.01 | $122.30 | $119.39 | $120.00 | 412,300 | — | — | — | — | — |
| 2023-06-09 | $122.85 | $122.98 | $119.81 | $120.35 | 265,300 | — | — | — | — | — |
| 2023-06-08 | $121.50 | $123.17 | $119.16 | $122.33 | 338,500 | — | — | — | — | — |
| 2023-06-07 | $117.26 | $123.13 | $116.44 | $121.84 | 657,800 | — | — | — | — | — |
| 2023-06-06 | $108.00 | $116.48 | $108.00 | $115.57 | 436,700 | — | — | — | — | — |
| 2023-06-05 | $113.00 | $113.20 | $108.08 | $109.37 | 326,300 | — | — | — | — | — |
| 2023-06-02 | $107.01 | $113.87 | $106.25 | $113.59 | 491,500 | — | — | — | — | — |
| 2023-06-01 | $101.75 | $104.16 | $99.72 | $103.34 | 243,600 | — | — | — | — | — |
| 2023-05-31 | $103.67 | $104.86 | $100.53 | $101.42 | 651,400 | — | — | — | — | — |
| 2023-05-30 | $106.67 | $107.45 | $104.51 | $104.71 | 296,900 | — | — | — | — | — |
| 2023-05-26 | $104.11 | $107.17 | $104.09 | $106.17 | 188,100 | — | — | — | — | — |
| 2023-05-25 | $101.40 | $104.31 | $101.30 | $103.66 | 245,200 | — | — | — | $0.63 | — |
| 2023-05-24 | $104.50 | $104.87 | $101.31 | $102.20 | 407,700 | — | — | — | — | — |
| 2023-05-23 | $106.16 | $108.91 | $104.36 | $105.20 | 372,200 | — | — | — | — | — |
| 2023-05-22 | $106.27 | $107.28 | $104.52 | $106.68 | 364,700 | — | — | — | — | — |
| 2023-05-19 | $108.62 | $108.62 | $104.68 | $105.41 | 340,000 | — | — | — | — | — |
| 2023-05-18 | $104.90 | $107.74 | $104.30 | $107.33 | 393,700 | — | — | — | — | — |
| 2023-05-17 | $101.20 | $105.90 | $101.15 | $105.33 | 376,500 | — | — | — | — | — |
| 2023-05-16 | $101.28 | $102.03 | $99.41 | $99.42 | 274,300 | — | — | — | — | — |
| 2023-05-15 | $100.27 | $104.04 | $99.82 | $102.90 | 592,600 | — | — | — | — | — |
| 2023-05-12 | $101.03 | $102.15 | $99.15 | $100.19 | 211,700 | — | — | — | — | — |
| 2023-05-11 | $100.13 | $100.42 | $98.53 | $99.93 | 210,600 | — | — | — | — | — |
| 2023-05-10 | $103.63 | $104.60 | $101.27 | $102.49 | 493,000 | — | — | — | — | — |
| 2023-05-09 | $100.98 | $102.19 | $100.38 | $101.43 | 492,100 | — | — | — | — | — |
| 2023-05-08 | $101.95 | $102.99 | $100.97 | $102.00 | 365,300 | — | — | — | — | — |
| 2023-05-05 | $97.29 | $101.04 | $96.75 | $100.50 | 446,100 | — | — | — | — | — |
| 2023-05-04 | $98.50 | $99.42 | $93.97 | $94.33 | 406,300 | — | — | — | — | — |
| 2023-05-03 | $98.94 | $102.09 | $98.04 | $99.64 | 493,700 | — | — | — | — | — |
| 2023-05-02 | $100.00 | $101.04 | $96.08 | $98.91 | 359,200 | — | — | — | — | — |
| 2023-05-01 | $100.00 | $101.34 | $99.30 | $100.88 | 316,800 | — | — | — | — | — |
| 2023-04-28 | $98.50 | $101.07 | $98.02 | $100.02 | 601,200 | — | — | — | — | — |
| 2023-04-27 | $99.75 | $100.78 | $98.57 | $99.11 | 553,900 | — | — | — | — | — |
| 2023-04-26 | $101.89 | $103.00 | $99.83 | $100.87 | 282,600 | — | — | — | — | — |
| 2023-04-25 | $104.40 | $104.96 | $102.03 | $102.49 | 378,300 | — | — | — | — | — |
| 2023-04-24 | $103.32 | $107.77 | $102.50 | $106.00 | 549,000 | — | — | — | — | — |
| 2023-04-21 | $103.72 | $103.83 | $99.65 | $103.05 | 478,200 | — | — | — | — | — |
| 2023-04-20 | $109.02 | $109.51 | $104.84 | $105.51 | 635,000 | — | — | — | — | — |
| 2023-04-19 | $111.63 | $111.69 | $108.87 | $110.92 | 441,200 | — | — | — | — | — |
| 2023-04-18 | $113.05 | $114.74 | $112.17 | $112.41 | 380,800 | — | — | — | — | — |
| 2023-04-17 | $112.00 | $113.16 | $111.06 | $112.30 | 260,800 | — | — | — | — | — |
| 2023-04-14 | $111.15 | $112.89 | $109.31 | $111.22 | 384,200 | — | — | — | — | — |
| 2023-04-13 | $108.83 | $111.37 | $107.00 | $110.43 | 459,300 | — | — | — | — | — |
| 2023-04-12 | $108.25 | $109.15 | $106.81 | $108.21 | 596,700 | — | — | — | — | — |
| 2023-04-11 | $104.00 | $106.50 | $104.00 | $105.87 | 332,900 | — | — | — | — | — |
| 2023-04-10 | $102.02 | $105.35 | $101.30 | $103.48 | 420,200 | — | — | — | — | — |
| 2023-04-06 | $100.99 | $102.45 | $99.50 | $102.15 | 552,800 | — | — | — | — | — |
| 2023-04-05 | $101.54 | $103.07 | $99.45 | $100.67 | 714,500 | — | — | — | — | — |
| 2023-04-04 | $112.87 | $113.45 | $101.06 | $102.54 | 1,420,100 | — | — | — | — | — |
| 2023-04-03 | $113.69 | $116.00 | $111.77 | $112.38 | 313,900 | — | — | — | — | — |
| 2023-03-31 | $114.74 | $116.20 | $112.84 | $113.90 | 411,200 | — | — | — | — | — |
| 2023-03-30 | $114.16 | $115.17 | $112.10 | $113.26 | 267,300 | — | — | — | — | — |
| 2023-03-29 | $110.74 | $112.61 | $109.60 | $112.33 | 306,400 | — | — | — | — | — |
| 2023-03-28 | $108.73 | $110.87 | $108.05 | $109.08 | 340,500 | — | — | — | — | — |
| 2023-03-27 | $107.22 | $109.60 | $105.51 | $109.20 | 555,900 | — | — | — | — | — |
| 2023-03-24 | $106.84 | $107.20 | $103.81 | $105.89 | 682,200 | — | — | — | — | — |
| 2023-03-23 | $110.50 | $112.99 | $106.33 | $108.81 | 422,000 | — | — | — | — | — |
| 2023-03-22 | $114.23 | $114.30 | $109.63 | $109.85 | 405,100 | — | — | — | — | — |
| 2023-03-21 | $111.35 | $116.28 | $111.06 | $114.54 | 590,400 | — | — | — | — | — |
| 2023-03-20 | $106.90 | $111.65 | $106.90 | $108.06 | 560,600 | — | — | — | — | — |
| 2023-03-17 | $111.50 | $111.50 | $105.42 | $105.80 | 682,400 | — | — | — | — | — |
| 2023-03-16 | $111.57 | $116.40 | $109.85 | $113.79 | 413,200 | — | — | — | — | — |
| 2023-03-15 | $116.01 | $116.19 | $111.72 | $113.38 | 874,100 | — | — | — | — | — |
| 2023-03-14 | $118.93 | $122.40 | $117.95 | $120.20 | 660,200 | — | — | — | — | — |
| 2023-03-13 | $122.80 | $122.80 | $114.21 | $114.54 | 935,700 | — | — | — | — | — |
| 2023-03-10 | $134.64 | $134.81 | $125.52 | $126.36 | 502,400 | — | — | — | — | — |
| 2023-03-09 | $143.80 | $144.10 | $133.03 | $135.08 | 468,000 | — | — | — | — | — |
| 2023-03-08 | $143.15 | $145.98 | $142.52 | $145.47 | 272,800 | — | — | — | — | — |
| 2023-03-07 | $145.41 | $147.02 | $142.42 | $143.35 | 325,400 | — | — | — | — | — |
| 2023-03-06 | $145.28 | $146.59 | $143.03 | $145.54 | 396,100 | — | — | — | — | — |
| 2023-03-03 | $145.26 | $145.82 | $142.03 | $145.40 | 283,100 | — | — | — | — | — |
| 2023-03-02 | $142.36 | $145.56 | $140.75 | $145.06 | 190,500 | — | — | — | — | — |
| 2023-03-01 | $143.96 | $145.50 | $142.98 | $144.04 | 303,700 | — | — | — | — | — |
| 2023-02-28 | $142.12 | $145.52 | $141.96 | $143.59 | 584,200 | — | — | — | — | — |
| 2023-02-27 | $142.74 | $144.16 | $140.81 | $142.09 | 308,900 | — | — | — | — | — |
| 2023-02-24 | $141.08 | $142.42 | $140.27 | $141.00 | 374,500 | — | — | — | — | — |
| 2023-02-23 | $143.17 | $145.49 | $141.34 | $143.97 | 199,400 | — | — | — | — | — |
| 2023-02-22 | $142.91 | $145.50 | $140.13 | $142.16 | 276,600 | — | — | — | — | — |
| 2023-02-21 | $145.94 | $148.46 | $141.56 | $143.35 | 332,700 | — | — | — | $0.63 | — |
| 2023-02-17 | $148.82 | $151.02 | $147.46 | $149.56 | 274,200 | — | — | — | — | — |
| 2023-02-16 | $148.24 | $151.71 | $147.77 | $148.99 | 271,800 | — | — | — | — | — |
| 2023-02-15 | $142.07 | $150.26 | $141.56 | $149.95 | 413,400 | — | — | — | — | — |
| 2023-02-14 | $152.89 | $155.57 | $141.55 | $142.42 | 541,100 | — | — | — | — | — |
| 2023-02-13 | $150.31 | $154.92 | $150.16 | $153.94 | 386,200 | — | — | — | — | — |
| 2023-02-10 | $150.61 | $152.36 | $149.13 | $150.25 | 354,600 | — | — | — | — | — |
| 2023-02-09 | $158.59 | $159.24 | $151.66 | $151.89 | 314,000 | — | — | — | — | — |
| 2023-02-08 | $157.63 | $159.42 | $156.63 | $156.75 | 173,100 | — | — | — | — | — |
| 2023-02-07 | $155.89 | $159.20 | $155.01 | $159.09 | 266,000 | — | — | — | — | — |
| 2023-02-06 | $157.95 | $159.82 | $156.44 | $157.50 | 166,900 | — | — | — | — | — |
| 2023-02-03 | $157.50 | $162.47 | $157.39 | $159.62 | 276,200 | — | — | — | — | — |
| 2023-02-02 | $156.78 | $160.50 | $155.95 | $159.07 | 238,100 | — | — | — | — | — |
| 2023-02-01 | $154.21 | $159.01 | $152.73 | $156.77 | 222,300 | — | — | — | — | — |
| 2023-01-31 | $151.55 | $155.99 | $150.37 | $155.32 | 196,000 | — | — | — | — | — |
| 2023-01-30 | $151.18 | $153.30 | $150.46 | $151.55 | 211,300 | — | — | — | — | — |
| 2023-01-27 | $151.98 | $154.88 | $151.95 | $153.22 | 147,600 | — | — | — | — | — |
| 2023-01-26 | $148.11 | $152.90 | $148.11 | $152.89 | 376,300 | — | — | — | — | — |
| 2023-01-25 | $144.16 | $145.91 | $142.85 | $145.19 | 102,700 | — | — | — | — | — |
| 2023-01-24 | $143.90 | $146.53 | $142.68 | $146.23 | 124,600 | — | — | — | — | — |
| 2023-01-23 | $144.16 | $146.68 | $142.87 | $146.16 | 160,400 | — | — | — | — | — |
| 2023-01-20 | $142.47 | $143.72 | $139.76 | $143.46 | 199,700 | — | — | — | — | — |
| 2023-01-19 | $142.29 | $142.72 | $139.26 | $141.57 | 202,700 | — | — | — | — | — |
| 2023-01-18 | $145.18 | $147.59 | $143.07 | $143.84 | 215,700 | — | — | — | — | — |
| 2023-01-17 | $147.24 | $147.34 | $143.08 | $143.11 | 147,100 | — | — | — | — | — |
| 2023-01-13 | $149.50 | $149.50 | $144.54 | $147.80 | 195,500 | — | — | — | — | — |
| 2023-01-12 | $144.72 | $150.73 | $144.37 | $149.64 | 245,300 | — | — | — | — | — |
| 2023-01-11 | $147.05 | $148.00 | $142.79 | $144.00 | 191,600 | — | — | — | — | — |
| 2023-01-10 | $139.64 | $147.28 | $139.64 | $146.70 | 190,400 | — | — | — | — | — |
| 2023-01-09 | $143.40 | $147.47 | $140.09 | $140.44 | 241,800 | — | — | — | — | — |
| 2023-01-06 | $138.04 | $144.89 | $137.61 | $142.90 | 254,500 | — | — | — | — | — |
| 2023-01-05 | $132.69 | $136.40 | $130.39 | $135.98 | 160,700 | — | — | — | — | — |
| 2023-01-04 | $133.77 | $135.32 | $132.01 | $132.94 | 126,100 | — | — | — | — | — |
| 2023-01-03 | $132.84 | $133.66 | $129.69 | $131.90 | 90,500 | — | — | — | — | — |
| 2022-12-30 | $130.19 | $132.39 | $129.81 | $131.57 | 111,000 | — | — | — | — | — |
| 2022-12-29 | $129.91 | $133.78 | $128.58 | $132.00 | 129,600 | — | — | — | — | — |
| 2022-12-28 | $130.59 | $132.03 | $127.21 | $128.02 | 90,600 | — | — | — | — | — |
| 2022-12-27 | $128.95 | $132.13 | $128.19 | $131.32 | 114,500 | — | — | — | — | — |
| 2022-12-23 | $127.83 | $129.74 | $126.68 | $129.54 | 63,300 | — | — | — | — | — |
| 2022-12-22 | $127.21 | $127.21 | $124.04 | $127.00 | 133,600 | — | — | — | — | — |
| 2022-12-21 | $125.82 | $129.36 | $125.45 | $129.06 | 99,400 | — | — | — | — | — |
| 2022-12-20 | $123.47 | $126.21 | $122.93 | $124.29 | 110,300 | — | — | — | — | — |
| 2022-12-19 | $125.63 | $126.71 | $122.92 | $123.54 | 154,900 | — | — | — | — | — |
| 2022-12-16 | $123.80 | $127.00 | $123.80 | $126.56 | 276,100 | — | — | — | — | — |
| 2022-12-15 | $130.27 | $130.27 | $125.44 | $126.21 | 144,600 | — | — | — | — | — |
| 2022-12-14 | $132.26 | $135.76 | $130.72 | $132.68 | 393,100 | — | — | — | — | — |
| 2022-12-13 | $136.85 | $138.07 | $131.56 | $132.97 | 338,000 | — | — | — | — | — |
| 2022-12-12 | $129.72 | $133.06 | $129.54 | $132.82 | 146,800 | — | — | — | — | — |
| 2022-12-09 | $130.67 | $131.70 | $129.69 | $129.99 | 140,000 | — | — | — | $0.57 | — |
| 2022-12-08 | $129.82 | $131.96 | $129.31 | $131.94 | 176,500 | — | — | — | — | — |
| 2022-12-07 | $125.67 | $128.97 | $125.45 | $128.41 | 102,200 | — | — | — | — | — |
| 2022-12-06 | $127.96 | $129.31 | $123.82 | $126.33 | 237,700 | — | — | — | — | — |
| 2022-12-05 | $130.92 | $130.92 | $125.36 | $127.64 | 108,100 | — | — | — | — | — |
| 2022-12-02 | $127.80 | $132.72 | $127.80 | $131.83 | 126,800 | — | — | — | — | — |
| 2022-12-01 | $129.68 | $130.96 | $126.30 | $130.25 | 121,000 | — | — | — | — | — |
| 2022-11-30 | $126.34 | $128.87 | $122.86 | $128.17 | 172,200 | — | — | — | — | — |
| 2022-11-29 | $128.89 | $129.99 | $126.84 | $127.27 | 105,300 | — | — | — | — | — |
| 2022-11-28 | $130.87 | $131.47 | $127.95 | $128.89 | 93,000 | — | — | — | — | — |
| 2022-11-25 | $131.64 | $134.48 | $131.38 | $132.50 | 43,600 | — | — | — | — | — |
| 2022-11-23 | $132.70 | $133.99 | $131.92 | $132.09 | 101,300 | — | — | — | — | — |
| 2022-11-22 | $135.45 | $135.45 | $132.28 | $133.96 | 134,600 | — | — | — | — | — |
| 2022-11-21 | $130.13 | $133.11 | $129.02 | $132.89 | 268,600 | — | — | — | — | — |
| 2022-11-18 | $130.00 | $131.61 | $127.54 | $131.25 | 219,600 | — | — | — | — | — |
| 2022-11-17 | $126.96 | $128.01 | $124.71 | $127.60 | 101,800 | — | — | — | — | — |
| 2022-11-16 | $131.91 | $132.76 | $129.38 | $129.96 | 99,500 | — | — | — | — | — |
| 2022-11-15 | $136.35 | $136.35 | $131.57 | $133.55 | 133,100 | — | — | — | — | — |
| 2022-11-14 | $133.88 | $136.60 | $132.73 | $132.90 | 207,300 | — | — | — | — | — |
| 2022-11-11 | $133.10 | $137.12 | $133.08 | $135.89 | 176,400 | — | — | — | — | — |
| 2022-11-10 | $131.75 | $136.49 | $129.28 | $132.79 | 213,300 | — | — | — | — | — |
| 2022-11-09 | $124.77 | $126.47 | $122.72 | $123.81 | 139,000 | — | — | — | — | — |
| 2022-11-08 | $127.56 | $130.23 | $126.30 | $126.89 | 170,300 | — | — | — | — | — |
| 2022-11-07 | $128.13 | $128.13 | $123.88 | $126.92 | 183,800 | — | — | — | — | — |
| 2022-11-04 | $123.24 | $126.26 | $121.19 | $126.22 | 233,800 | — | — | — | — | — |
| 2022-11-03 | $114.93 | $121.20 | $114.89 | $120.03 | 174,800 | — | — | — | — | — |
| 2022-11-02 | $120.57 | $123.81 | $117.26 | $117.50 | 285,600 | — | — | — | — | — |
| 2022-11-01 | $118.93 | $122.09 | $118.35 | $121.47 | 209,800 | — | — | — | — | — |
| 2022-10-31 | $112.93 | $118.28 | $112.43 | $117.61 | 251,800 | — | — | — | — | — |
| 2022-10-28 | $114.10 | $114.64 | $111.83 | $114.15 | 282,600 | — | — | — | — | — |
| 2022-10-27 | $112.00 | $115.35 | $112.00 | $113.13 | 168,000 | — | — | — | — | — |
| 2022-10-26 | $111.99 | $113.44 | $109.69 | $111.28 | 154,400 | — | — | — | — | — |
| 2022-10-25 | $106.28 | $112.22 | $105.63 | $111.93 | 251,300 | — | — | — | — | — |
| 2022-10-24 | $104.01 | $108.90 | $103.07 | $106.55 | 420,300 | — | — | — | — | — |
| 2022-10-21 | $98.93 | $103.42 | $97.28 | $102.80 | 641,100 | — | — | — | — | — |
| 2022-10-20 | $108.88 | $114.17 | $98.45 | $99.17 | 521,400 | — | — | — | — | — |
| 2022-10-19 | $111.00 | $112.71 | $108.22 | $108.61 | 177,600 | — | — | — | — | — |
| 2022-10-18 | $113.86 | $115.40 | $111.04 | $112.40 | 219,200 | — | — | — | — | — |
| 2022-10-17 | $107.18 | $110.94 | $107.18 | $110.59 | 205,000 | — | — | — | — | — |
| 2022-10-14 | $108.00 | $109.50 | $104.52 | $104.67 | 166,300 | — | — | — | — | — |
| 2022-10-13 | $102.97 | $109.15 | $101.51 | $107.40 | 351,400 | — | — | — | — | — |
| 2022-10-12 | $108.65 | $108.65 | $104.02 | $106.35 | 252,500 | — | — | — | — | — |
| 2022-10-11 | $111.62 | $112.13 | $104.88 | $108.53 | 287,300 | — | — | — | — | — |
| 2022-10-10 | $112.79 | $114.23 | $111.52 | $112.76 | 127,100 | — | — | — | — | — |
| 2022-10-07 | $114.64 | $114.68 | $111.15 | $111.71 | 154,900 | — | — | — | — | — |
| 2022-10-06 | $117.24 | $120.32 | $116.72 | $117.10 | 208,000 | — | — | — | — | — |
| 2022-10-05 | $114.38 | $118.49 | $113.50 | $117.96 | 318,000 | — | — | — | — | — |
| 2022-10-04 | $112.26 | $117.27 | $112.26 | $117.27 | 315,900 | — | — | — | — | — |
| 2022-10-03 | $105.69 | $110.04 | $104.93 | $108.78 | 156,700 | — | — | — | — | — |
| 2022-09-30 | $104.80 | $107.31 | $103.27 | $103.88 | 319,300 | — | — | — | — | — |
| 2022-09-29 | $105.76 | $106.41 | $103.20 | $104.47 | 169,700 | — | — | — | — | — |
| 2022-09-28 | $104.81 | $109.52 | $104.21 | $107.91 | 155,500 | — | — | — | — | — |
| 2022-09-27 | $103.47 | $106.77 | $101.92 | $103.48 | 157,100 | — | — | — | — | — |
| 2022-09-26 | $101.56 | $105.50 | $100.99 | $101.80 | 182,700 | — | — | — | — | — |
| 2022-09-23 | $103.36 | $103.36 | $99.53 | $101.99 | 174,400 | — | — | — | — | — |
| 2022-09-22 | $110.96 | $111.42 | $105.24 | $105.46 | 182,400 | — | — | — | — | — |
| 2022-09-21 | $114.86 | $115.84 | $111.21 | $111.44 | 135,500 | — | — | — | — | — |
| 2022-09-20 | $111.38 | $114.46 | $110.97 | $113.19 | 171,500 | — | — | — | — | — |
| 2022-09-19 | $108.77 | $113.83 | $108.77 | $113.50 | 207,800 | — | — | — | — | — |
| 2022-09-16 | $110.05 | $111.04 | $108.96 | $110.04 | 211,200 | — | — | — | — | — |
| 2022-09-15 | $112.53 | $115.56 | $112.35 | $112.66 | 117,100 | — | — | — | — | — |
| 2022-09-14 | $116.11 | $116.11 | $112.24 | $114.23 | 104,500 | — | — | — | — | — |
| 2022-09-13 | $116.35 | $117.54 | $114.41 | $115.16 | 135,200 | — | — | — | — | — |
| 2022-09-12 | $119.20 | $121.48 | $118.09 | $121.11 | 122,600 | — | — | — | — | — |
| 2022-09-09 | $118.94 | $120.75 | $118.73 | $119.37 | 141,800 | — | — | — | — | — |
| 2022-09-08 | $114.90 | $119.14 | $114.08 | $117.60 | 149,500 | — | — | — | — | — |
| 2022-09-07 | $114.54 | $116.82 | $114.32 | $116.65 | 105,000 | — | — | — | — | — |
| 2022-09-06 | $112.36 | $115.46 | $111.79 | $114.13 | 155,900 | — | — | — | — | — |
| 2022-09-02 | $112.51 | $114.56 | $109.80 | $112.60 | 188,100 | — | — | — | — | — |
| 2022-09-01 | $111.27 | $111.27 | $107.95 | $110.74 | 176,200 | — | — | — | — | — |
| 2022-08-31 | $112.94 | $115.09 | $112.29 | $112.53 | 149,200 | — | — | — | — | — |
| 2022-08-30 | $118.00 | $118.00 | $111.19 | $112.82 | 236,200 | — | — | — | — | — |
| 2022-08-29 | $116.98 | $118.56 | $116.36 | $117.42 | 87,800 | — | — | — | — | — |
| 2022-08-26 | $125.67 | $126.83 | $117.58 | $118.65 | 211,900 | — | — | — | — | — |
| 2022-08-25 | $122.77 | $126.59 | $121.08 | $126.47 | 167,400 | — | — | — | — | — |
| 2022-08-24 | $117.73 | $122.47 | $117.07 | $122.06 | 203,000 | — | — | — | — | — |
| 2022-08-23 | $117.61 | $119.64 | $117.57 | $118.10 | 155,200 | — | — | — | — | — |
| 2022-08-22 | $119.00 | $119.29 | $116.32 | $117.68 | 144,800 | — | — | — | — | — |
| 2022-08-19 | $122.14 | $122.22 | $119.12 | $119.77 | 125,800 | — | — | — | — | — |
| 2022-08-18 | $124.59 | $125.37 | $122.65 | $123.40 | 239,200 | — | — | — | $0.57 | — |
| 2022-08-17 | $128.06 | $128.06 | $124.15 | $125.69 | 260,200 | — | — | — | — | — |
| 2022-08-16 | $129.10 | $131.90 | $128.72 | $130.99 | 113,400 | — | — | — | — | — |
| 2022-08-15 | $126.84 | $129.78 | $126.78 | $129.43 | 154,000 | — | — | — | — | — |
| 2022-08-12 | $126.49 | $127.97 | $124.93 | $127.71 | 126,300 | — | — | — | — | — |
| 2022-08-11 | $126.99 | $128.76 | $125.19 | $126.46 | 165,800 | — | — | — | — | — |
| 2022-08-10 | $125.32 | $126.55 | $123.95 | $124.63 | 142,100 | — | — | — | — | — |
| 2022-08-09 | $122.80 | $122.82 | $120.58 | $120.97 | 106,700 | — | — | — | — | — |
| 2022-08-08 | $124.20 | $127.11 | $122.34 | $123.47 | 274,700 | — | — | — | — | — |
| 2022-08-05 | $120.50 | $124.19 | $120.50 | $123.20 | 141,100 | — | — | — | — | — |
| 2022-08-04 | $122.25 | $124.49 | $120.70 | $120.96 | 194,100 | — | — | — | — | — |
| 2022-08-03 | $122.26 | $123.56 | $119.57 | $122.34 | 110,900 | — | — | — | — | — |
| 2022-08-02 | $120.29 | $124.65 | $120.29 | $121.23 | 213,900 | — | — | — | — | — |
| 2022-08-01 | $122.78 | $124.93 | $120.09 | $121.38 | 335,700 | — | — | — | — | — |
| 2022-07-29 | $118.81 | $124.85 | $118.52 | $124.02 | 321,300 | — | — | — | — | — |
| 2022-07-28 | $110.91 | $119.70 | $110.84 | $118.13 | 340,600 | — | — | — | — | — |
| 2022-07-27 | $105.41 | $110.35 | $104.96 | $109.26 | 269,800 | — | — | — | — | — |
| 2022-07-26 | $101.87 | $104.80 | $100.43 | $104.46 | 244,700 | — | — | — | — | — |
| 2022-07-25 | $104.77 | $105.45 | $102.32 | $102.96 | 283,900 | — | — | — | — | — |
| 2022-07-22 | $103.12 | $106.92 | $101.34 | $104.69 | 370,200 | — | — | — | — | — |
| 2022-07-21 | $106.02 | $106.02 | $99.42 | $102.85 | 335,000 | — | — | — | — | — |
| 2022-07-20 | $102.35 | $104.60 | $101.10 | $102.31 | 479,400 | — | — | — | — | — |
| 2022-07-19 | $95.76 | $101.57 | $95.76 | $101.19 | 327,200 | — | — | — | — | — |
| 2022-07-18 | $94.16 | $96.46 | $93.50 | $94.23 | 383,100 | — | — | — | — | — |
| 2022-07-15 | $93.21 | $93.21 | $90.40 | $92.04 | 309,600 | — | — | — | — | — |
| 2022-07-14 | $88.07 | $91.07 | $86.54 | $90.90 | 216,600 | — | — | — | — | — |
| 2022-07-13 | $87.76 | $91.42 | $86.56 | $90.89 | 142,600 | — | — | — | — | — |
| 2022-07-12 | $89.70 | $91.69 | $88.83 | $89.99 | 237,300 | — | — | — | — | — |
| 2022-07-11 | $91.61 | $91.61 | $89.17 | $90.00 | 220,900 | — | — | — | — | — |
| 2022-07-08 | $92.75 | $93.08 | $89.95 | $92.52 | 396,200 | — | — | — | — | — |
| 2022-07-07 | $93.92 | $96.48 | $92.83 | $92.96 | 222,600 | — | — | — | — | — |
| 2022-07-06 | $92.02 | $92.51 | $88.20 | $91.13 | 503,200 | — | — | — | — | — |
| 2022-07-05 | $88.80 | $91.97 | $87.46 | $91.72 | 232,100 | — | — | — | — | — |
| 2022-07-01 | $89.92 | $91.90 | $87.66 | $91.69 | 289,700 | — | — | — | — | — |
| 2022-06-30 | $87.45 | $91.89 | $86.19 | $90.15 | 295,100 | — | — | — | — | — |
| 2022-06-29 | $90.22 | $90.22 | $86.84 | $89.13 | 212,800 | — | — | — | — | — |
| 2022-06-28 | $93.72 | $95.33 | $90.51 | $90.79 | 192,700 | — | — | — | — | — |
| 2022-06-27 | $90.37 | $93.76 | $90.00 | $92.41 | 224,000 | — | — | — | — | — |
| 2022-06-24 | $86.52 | $92.64 | $86.00 | $89.77 | 544,800 | — | — | — | — | — |
| 2022-06-23 | $87.49 | $88.82 | $83.43 | $86.52 | 382,600 | — | — | — | — | — |
| 2022-06-22 | $87.15 | $90.82 | $86.68 | $87.42 | 269,400 | — | — | — | — | — |
| 2022-06-21 | $91.24 | $93.35 | $88.53 | $89.47 | 471,300 | — | — | — | — | — |
| 2022-06-17 | $93.33 | $93.45 | $88.05 | $88.84 | 566,600 | — | — | — | — | — |
| 2022-06-16 | $99.46 | $99.63 | $90.25 | $91.79 | 585,700 | — | — | — | — | — |
| 2022-06-15 | $106.23 | $108.33 | $101.96 | $103.53 | 404,200 | — | — | — | — | — |
| 2022-06-14 | $104.64 | $106.55 | $102.53 | $103.80 | 214,600 | — | — | — | — | — |
| 2022-06-13 | $105.89 | $108.40 | $103.07 | $104.32 | 261,900 | — | — | — | — | — |
| 2022-06-10 | $120.00 | $121.13 | $111.40 | $111.50 | 187,600 | — | — | — | — | — |
| 2022-06-09 | $123.07 | $125.06 | $121.74 | $121.99 | 122,400 | — | — | — | — | — |
| 2022-06-08 | $126.75 | $126.75 | $123.26 | $124.82 | 144,600 | — | — | — | — | — |
| 2022-06-07 | $122.94 | $127.06 | $122.07 | $126.74 | 259,000 | — | — | — | — | — |
| 2022-06-06 | $124.01 | $125.95 | $122.18 | $125.36 | 152,200 | — | — | — | — | — |
| 2022-06-03 | $118.81 | $121.83 | $118.09 | $121.64 | 127,700 | — | — | — | — | — |
| 2022-06-02 | $118.58 | $121.65 | $118.58 | $121.00 | 308,600 | — | — | — | — | — |
| 2022-06-01 | $117.72 | $118.89 | $114.50 | $117.97 | 210,900 | — | — | — | — | — |
| 2022-05-31 | $122.17 | $122.17 | $115.61 | $117.22 | 374,500 | — | — | — | — | — |
| 2022-05-27 | $117.82 | $121.36 | $117.82 | $121.13 | 232,600 | — | — | — | — | — |
| 2022-05-26 | $111.06 | $117.58 | $111.06 | $116.60 | 251,300 | — | — | — | $0.57 | — |
| 2022-05-25 | $105.15 | $111.62 | $104.79 | $109.87 | 215,500 | — | — | — | — | — |
| 2022-05-24 | $108.62 | $109.37 | $103.12 | $105.29 | 139,400 | — | — | — | — | — |
| 2022-05-23 | $108.62 | $110.90 | $107.05 | $109.38 | 183,400 | — | — | — | — | — |
| 2022-05-20 | $109.05 | $109.81 | $102.75 | $106.69 | 194,000 | — | — | — | — | — |
| 2022-05-19 | $104.00 | $110.55 | $103.02 | $107.11 | 333,600 | — | — | — | — | — |
| 2022-05-18 | $110.09 | $112.03 | $104.11 | $105.42 | 231,100 | — | — | — | — | — |
| 2022-05-17 | $111.81 | $115.12 | $109.85 | $112.53 | 270,000 | — | — | — | — | — |
| 2022-05-16 | $112.03 | $112.03 | $106.00 | $108.01 | 217,100 | — | — | — | — | — |
| 2022-05-13 | $110.95 | $114.30 | $110.52 | $111.95 | 336,900 | — | — | — | — | — |
| 2022-05-12 | $105.00 | $110.98 | $104.06 | $109.08 | 295,400 | — | — | — | — | — |
| 2022-05-11 | $115.58 | $118.38 | $106.13 | $106.60 | 402,700 | — | — | — | — | — |
| 2022-05-10 | $118.99 | $119.53 | $112.81 | $116.13 | 219,700 | — | — | — | — | — |
| 2022-05-09 | $115.13 | $119.10 | $113.84 | $116.95 | 244,600 | — | — | — | — | — |
| 2022-05-06 | $121.84 | $122.22 | $116.00 | $117.45 | 297,900 | — | — | — | — | — |
| 2022-05-05 | $129.20 | $129.58 | $119.66 | $122.70 | 250,300 | — | — | — | — | — |
| 2022-05-04 | $131.25 | $131.93 | $124.13 | $130.77 | 272,200 | — | — | — | — | — |
| 2022-05-03 | $126.48 | $129.80 | $125.39 | $128.87 | 332,700 | — | — | — | — | — |
| 2022-05-02 | $127.50 | $129.00 | $122.12 | $126.96 | 186,200 | — | — | — | — | — |
| 2022-04-29 | $129.62 | $135.74 | $127.40 | $127.82 | 225,700 | — | — | — | — | — |
| 2022-04-28 | $129.64 | $131.72 | $124.66 | $130.04 | 465,200 | — | — | — | — | — |
| 2022-04-27 | $126.72 | $130.42 | $126.25 | $126.96 | 235,500 | — | — | — | — | — |
| 2022-04-26 | $130.37 | $133.76 | $125.70 | $126.77 | 276,400 | — | — | — | — | — |
| 2022-04-25 | $129.74 | $135.27 | $127.13 | $133.81 | 341,000 | — | — | — | — | — |
| 2022-04-22 | $145.29 | $145.29 | $128.50 | $132.02 | 623,100 | — | — | — | — | — |
| 2022-04-21 | $152.93 | $155.77 | $142.97 | $147.50 | 788,900 | — | — | — | — | — |
| 2022-04-20 | $158.18 | $161.71 | $156.10 | $157.67 | 159,500 | — | — | — | — | — |
| 2022-04-19 | $148.69 | $156.13 | $148.69 | $155.60 | 187,300 | — | — | — | — | — |
| 2022-04-18 | $144.70 | $148.88 | $144.70 | $148.59 | 162,200 | — | — | — | — | — |
| 2022-04-14 | $148.24 | $149.97 | $145.19 | $145.80 | 205,300 | — | — | — | — | — |
| 2022-04-13 | $146.47 | $147.81 | $143.56 | $147.25 | 145,000 | — | — | — | — | — |
| 2022-04-12 | $146.44 | $149.15 | $143.35 | $144.49 | 174,100 | — | — | — | — | — |
| 2022-04-11 | $140.58 | $147.05 | $138.12 | $144.69 | 186,500 | — | — | — | — | — |
| 2022-04-08 | $140.49 | $145.07 | $137.16 | $141.82 | 278,200 | — | — | — | — | — |
| 2022-04-07 | $145.91 | $146.96 | $137.64 | $140.52 | 572,200 | — | — | — | — | — |
| 2022-04-06 | $150.45 | $150.45 | $143.39 | $145.49 | 267,900 | — | — | — | — | — |
| 2022-04-05 | $156.02 | $157.86 | $152.18 | $152.30 | 285,600 | — | — | — | — | — |
| 2022-04-04 | $160.42 | $160.53 | $155.57 | $156.09 | 219,800 | — | — | — | — | — |
| 2022-04-01 | $167.01 | $169.81 | $157.76 | $159.92 | 241,500 | — | — | — | — | — |
| 2022-03-31 | $164.00 | $168.45 | $163.53 | $167.09 | 292,400 | — | — | — | — | — |
| 2022-03-30 | $168.72 | $170.09 | $160.95 | $164.88 | 346,400 | — | — | — | — | — |
| 2022-03-29 | $169.20 | $171.74 | $167.64 | $170.19 | 195,800 | — | — | — | — | — |
| 2022-03-28 | $167.57 | $168.34 | $162.70 | $168.29 | 167,400 | — | — | — | — | — |
| 2022-03-25 | $170.00 | $170.00 | $166.27 | $167.68 | 191,800 | — | — | — | — | — |
| 2022-03-24 | $164.71 | $169.46 | $162.03 | $169.40 | 237,000 | — | — | — | — | — |
| 2022-03-23 | $165.00 | $166.92 | $162.99 | $164.21 | 168,900 | — | — | — | — | — |
| 2022-03-22 | $160.03 | $167.45 | $160.03 | $165.73 | 242,800 | — | — | — | — | — |
| 2022-03-21 | $162.41 | $164.00 | $157.08 | $159.16 | 220,800 | — | — | — | — | — |
| 2022-03-18 | $161.79 | $165.59 | $158.53 | $162.70 | 331,600 | — | — | — | — | — |
| 2022-03-17 | $156.27 | $166.97 | $156.27 | $165.38 | 375,100 | — | — | — | — | — |
| 2022-03-16 | $153.04 | $159.51 | $150.73 | $158.67 | 375,900 | — | — | — | — | — |
| 2022-03-15 | $149.00 | $150.52 | $145.45 | $149.63 | 163,700 | — | — | — | — | — |
| 2022-03-14 | $150.75 | $153.70 | $144.63 | $147.65 | 203,600 | — | — | — | — | — |
| 2022-03-11 | $152.12 | $152.12 | $146.79 | $150.01 | 246,200 | — | — | — | — | — |
| 2022-03-10 | $146.16 | $151.79 | $144.54 | $145.98 | 363,300 | — | — | — | — | — |
| 2022-03-09 | $151.00 | $153.75 | $148.17 | $151.02 | 246,300 | — | — | — | — | — |
| 2022-03-08 | $139.87 | $150.45 | $139.61 | $146.30 | 237,800 | — | — | — | — | — |
| 2022-03-07 | $150.12 | $150.85 | $137.13 | $138.20 | 325,200 | — | — | — | — | — |
| 2022-03-04 | $156.29 | $156.93 | $146.19 | $149.96 | 270,800 | — | — | — | — | — |
| 2022-03-03 | $159.58 | $159.58 | $150.53 | $157.22 | 249,500 | — | — | — | — | — |
| 2022-03-02 | $154.42 | $161.08 | $153.27 | $158.03 | 206,100 | — | — | — | — | — |
| 2022-03-01 | $157.96 | $158.90 | $149.84 | $151.18 | 275,700 | — | — | — | — | — |
| 2022-02-28 | $155.04 | $160.86 | $155.04 | $159.12 | 261,500 | — | — | — | — | — |
| 2022-02-25 | $155.75 | $159.25 | $153.67 | $157.68 | 277,900 | — | — | — | — | — |
| 2022-02-24 | $135.78 | $156.57 | $135.72 | $156.38 | 435,900 | — | — | — | — | — |
| 2022-02-23 | $155.69 | $156.04 | $140.66 | $140.81 | 365,700 | — | — | — | — | — |
| 2022-02-22 | $149.13 | $156.41 | $148.79 | $154.45 | 378,100 | — | — | — | $0.57 | — |
| 2022-02-18 | $152.07 | $154.77 | $149.20 | $150.82 | 152,300 | — | — | — | — | — |
| 2022-02-17 | $155.19 | $157.63 | $152.48 | $152.52 | 235,000 | — | — | — | — | — |
| 2022-02-16 | $153.53 | $158.38 | $153.53 | $156.67 | 304,500 | — | — | — | — | — |
| 2022-02-15 | $147.00 | $155.22 | $142.82 | $154.05 | 354,700 | — | — | — | — | — |
| 2022-02-14 | $149.48 | $150.84 | $143.64 | $144.18 | 497,800 | — | — | — | — | — |
| 2022-02-11 | $165.00 | $166.92 | $148.03 | $149.39 | 417,500 | — | — | — | — | — |
| 2022-02-10 | $168.48 | $171.18 | $161.00 | $163.75 | 536,900 | — | — | — | — | — |
| 2022-02-09 | $171.19 | $175.00 | $166.51 | $174.22 | 392,500 | — | — | — | — | — |
| 2022-02-08 | $162.30 | $168.70 | $162.30 | $166.65 | 149,100 | — | — | — | — | — |
| 2022-02-07 | $160.00 | $163.14 | $158.52 | $161.58 | 245,600 | — | — | — | — | — |
| 2022-02-04 | $160.02 | $162.88 | $157.59 | $160.24 | 184,500 | — | — | — | — | — |
| 2022-02-03 | $162.69 | $166.40 | $160.17 | $161.11 | 186,000 | — | — | — | — | — |
| 2022-02-02 | $163.96 | $166.00 | $160.16 | $165.30 | 234,100 | — | — | — | — | — |
| 2022-02-01 | $162.09 | $166.09 | $158.62 | $164.32 | 312,000 | — | — | — | — | — |
| 2022-01-31 | $152.73 | $160.55 | $152.73 | $160.45 | 234,700 | — | — | — | — | — |
| 2022-01-28 | $153.01 | $154.63 | $145.57 | $154.50 | 286,400 | — | — | — | — | — |
| 2022-01-27 | $155.43 | $159.59 | $151.59 | $154.47 | 244,300 | — | — | — | — | — |
| 2022-01-26 | $160.49 | $161.37 | $151.35 | $152.85 | 474,200 | — | — | — | — | — |
| 2022-01-25 | $157.74 | $161.63 | $155.94 | $157.78 | 358,300 | — | — | — | — | — |
| 2022-01-24 | $151.64 | $160.88 | $149.19 | $160.21 | 353,000 | — | — | — | — | — |
| 2022-01-21 | $157.50 | $162.49 | $151.58 | $156.11 | 372,000 | — | — | — | — | — |
| 2022-01-20 | $157.65 | $165.24 | $154.59 | $155.20 | 305,400 | — | — | — | — | — |
| 2022-01-19 | $160.37 | $163.12 | $155.26 | $158.12 | 364,900 | — | — | — | — | — |
| 2022-01-18 | $158.12 | $162.74 | $156.68 | $159.70 | 287,100 | — | — | — | — | — |
| 2022-01-14 | $165.57 | $169.45 | $158.91 | $162.96 | 306,500 | — | — | — | — | — |
| 2022-01-13 | $164.36 | $171.40 | $164.36 | $168.53 | 372,100 | — | — | — | — | — |
| 2022-01-12 | $159.66 | $165.34 | $159.66 | $163.29 | 231,200 | — | — | — | — | — |
| 2022-01-11 | $155.94 | $160.64 | $152.60 | $159.72 | 199,300 | — | — | — | — | — |
| 2022-01-10 | $155.15 | $156.13 | $149.21 | $155.60 | 308,300 | — | — | — | — | — |
| 2022-01-07 | $163.42 | $167.72 | $156.99 | $157.10 | 408,700 | — | — | — | — | — |
| 2022-01-06 | $159.17 | $166.41 | $156.70 | $164.91 | 251,500 | — | — | — | — | — |
| 2022-01-05 | $163.55 | $167.24 | $156.75 | $157.35 | 325,700 | — | — | — | — | — |
| 2022-01-04 | $155.45 | $166.23 | $155.30 | $164.94 | 299,600 | — | — | — | — | — |
| 2022-01-03 | $157.07 | $161.97 | $153.60 | $154.20 | 204,200 | — | — | — | — | — |
| 2021-12-31 | $153.24 | $156.97 | $152.12 | $156.55 | 162,200 | — | — | — | — | — |
| 2021-12-30 | $162.00 | $163.28 | $153.46 | $153.83 | 212,700 | — | — | — | — | — |
| 2021-12-29 | $156.11 | $163.19 | $153.56 | $162.29 | 351,300 | — | — | — | — | — |
| 2021-12-28 | $157.50 | $161.25 | $153.86 | $155.77 | 268,800 | — | — | — | — | — |
| 2021-12-27 | $161.00 | $161.14 | $155.43 | $158.05 | 274,700 | — | — | — | — | — |
| 2021-12-23 | $156.56 | $159.79 | $156.45 | $158.50 | 206,100 | — | — | — | — | — |
| 2021-12-22 | $154.69 | $156.57 | $152.77 | $155.00 | 210,400 | — | — | — | — | — |
| 2021-12-21 | $153.77 | $155.00 | $148.69 | $154.49 | 506,400 | — | — | — | — | — |
| 2021-12-20 | $157.41 | $157.71 | $151.18 | $154.91 | 345,700 | — | — | — | — | — |
| 2021-12-17 | $160.52 | $165.62 | $156.20 | $161.31 | 331,900 | — | — | — | — | — |
| 2021-12-16 | $166.29 | $170.60 | $159.64 | $161.19 | 292,800 | — | — | — | — | — |
| 2021-12-15 | $159.50 | $165.75 | $158.76 | $164.34 | 348,800 | — | — | — | — | — |
| 2021-12-14 | $172.63 | $173.50 | $163.20 | $163.60 | 331,600 | — | — | — | — | — |
| 2021-12-13 | $176.91 | $178.11 | $173.02 | $173.84 | 265,700 | — | — | — | — | — |
| 2021-12-10 | $181.07 | $181.99 | $174.04 | $177.32 | 278,200 | — | — | — | — | — |
| 2021-12-09 | $179.48 | $183.79 | $178.56 | $180.26 | 308,200 | — | — | — | — | — |
| 2021-12-08 | $178.66 | $183.11 | $176.58 | $181.28 | 200,000 | — | — | — | — | — |
| 2021-12-07 | $176.14 | $182.98 | $176.03 | $177.57 | 265,000 | — | — | — | — | — |
| 2021-12-06 | $164.91 | $174.90 | $160.67 | $172.24 | 274,400 | — | — | — | — | — |
| 2021-12-03 | $163.92 | $165.54 | $158.50 | $163.24 | 438,300 | — | — | — | — | — |
| 2021-12-02 | $163.37 | $168.10 | $162.66 | $162.80 | 308,400 | — | — | — | — | — |
| 2021-12-01 | $176.34 | $178.78 | $162.43 | $162.72 | 315,200 | — | — | — | — | — |
| 2021-11-30 | $180.72 | $181.58 | $168.05 | $170.45 | 291,100 | — | — | — | — | — |
| 2021-11-29 | $188.15 | $189.59 | $180.20 | $182.37 | 173,500 | — | — | — | — | — |
| 2021-11-26 | $185.12 | $186.50 | $178.33 | $184.02 | 150,900 | — | — | — | — | — |
| 2021-11-24 | $187.74 | $194.90 | $187.74 | $190.92 | 116,300 | — | — | — | — | — |
| 2021-11-23 | $187.92 | $191.00 | $186.40 | $190.05 | 150,600 | — | — | — | — | — |
| 2021-11-22 | $189.21 | $193.98 | $188.15 | $189.83 | 230,200 | — | — | — | — | — |
| 2021-11-19 | $185.16 | $187.88 | $183.08 | $187.27 | 220,300 | — | — | — | — | — |
| 2021-11-18 | $185.21 | $189.51 | $183.30 | $187.87 | 207,400 | — | — | — | — | — |
| 2021-11-17 | $186.04 | $187.00 | $183.52 | $184.00 | 329,000 | — | — | — | — | — |
| 2021-11-16 | $191.59 | $192.31 | $187.16 | $187.34 | 360,700 | — | — | — | — | — |
| 2021-11-15 | $195.99 | $196.05 | $190.79 | $192.37 | 174,100 | — | — | — | — | — |
| 2021-11-12 | $195.16 | $196.51 | $193.32 | $195.99 | 112,100 | — | — | — | — | — |
| 2021-11-11 | $192.04 | $196.85 | $191.10 | $195.27 | 118,900 | — | — | — | — | — |
| 2021-11-10 | $195.29 | $196.04 | $187.84 | $190.48 | 179,800 | — | — | — | — | — |
| 2021-11-09 | $192.83 | $196.82 | $192.48 | $196.39 | 120,600 | — | — | — | — | — |
| 2021-11-08 | $197.96 | $203.14 | $193.20 | $194.32 | 315,000 | — | — | — | — | — |
| 2021-11-05 | $194.28 | $197.50 | $192.37 | $193.97 | 162,100 | — | — | — | — | — |
| 2021-11-04 | $192.04 | $194.50 | $189.88 | $191.46 | 131,900 | — | — | — | — | — |
| 2021-11-03 | $188.44 | $192.00 | $187.28 | $191.42 | 197,200 | — | — | — | — | — |
| 2021-11-02 | $183.98 | $188.94 | $182.05 | $188.39 | 195,500 | — | — | — | — | — |
| 2021-11-01 | $183.85 | $185.00 | $181.50 | $183.96 | 172,700 | — | — | — | — | — |
| 2021-10-29 | $178.42 | $182.68 | $177.88 | $182.04 | 241,200 | — | — | — | — | — |
| 2021-10-28 | $173.64 | $184.83 | $172.71 | $180.07 | 360,800 | — | — | — | — | — |
| 2021-10-27 | $172.58 | $175.99 | $170.47 | $170.58 | 267,700 | — | — | — | — | — |
| 2021-10-26 | $179.99 | $179.99 | $172.61 | $172.92 | 371,500 | — | — | — | — | — |
| 2021-10-25 | $187.59 | $188.99 | $179.29 | $179.31 | 447,300 | — | — | — | — | — |
| 2021-10-22 | $185.95 | $192.55 | $185.26 | $187.47 | 324,100 | — | — | — | — | — |
| 2021-10-21 | $180.50 | $188.36 | $171.65 | $183.96 | 369,900 | — | — | — | — | — |
| 2021-10-20 | $180.54 | $190.55 | $180.00 | $187.07 | 407,200 | — | — | — | — | — |
| 2021-10-19 | $185.00 | $186.97 | $180.54 | $181.61 | 278,200 | — | — | — | $0.50 | — |
| 2021-10-18 | $178.74 | $186.08 | $178.50 | $186.00 | 250,300 | — | — | — | — | — |
| 2021-10-15 | $185.02 | $185.02 | $178.34 | $178.82 | 319,200 | — | — | — | — | — |
| 2021-10-14 | $178.52 | $182.12 | $177.91 | $181.90 | 310,300 | — | — | — | — | — |
| 2021-10-13 | $177.01 | $177.97 | $173.44 | $177.59 | 262,100 | — | — | — | — | — |
| 2021-10-12 | $173.48 | $179.39 | $172.21 | $177.22 | 350,400 | — | — | — | — | — |
| 2021-10-11 | $167.22 | $171.16 | $167.02 | $171.00 | 246,500 | — | — | — | — | — |
| 2021-10-08 | $170.00 | $172.38 | $166.95 | $167.22 | 120,100 | — | — | — | — | — |
| 2021-10-07 | $171.50 | $174.25 | $168.00 | $171.22 | 531,700 | — | — | — | — | — |
| 2021-10-06 | $166.82 | $169.16 | $159.22 | $167.89 | 298,600 | — | — | — | — | — |
| 2021-10-05 | $173.00 | $178.83 | $167.28 | $169.62 | 312,500 | — | — | — | — | — |
| 2021-10-04 | $171.00 | $174.52 | $168.58 | $171.66 | 400,700 | — | — | — | — | — |
| 2021-10-01 | $163.73 | $172.72 | $163.73 | $171.08 | 337,300 | — | — | — | — | — |
| 2021-09-30 | $167.85 | $167.85 | $160.90 | $163.46 | 401,400 | — | — | — | — | — |
| 2021-09-29 | $165.51 | $170.41 | $163.04 | $167.07 | 287,900 | — | — | — | — | — |
| 2021-09-28 | $163.20 | $168.46 | $161.26 | $164.02 | 297,500 | — | — | — | — | — |
| 2021-09-27 | $160.76 | $168.66 | $160.48 | $163.10 | 342,300 | — | — | — | — | — |
| 2021-09-24 | $154.35 | $160.47 | $154.35 | $159.98 | 345,300 | — | — | — | — | — |
| 2021-09-23 | $144.87 | $156.59 | $144.87 | $156.45 | 526,300 | — | — | — | — | — |
| 2021-09-22 | $137.84 | $144.46 | $136.47 | $143.05 | 407,200 | — | — | — | — | — |
| 2021-09-21 | $129.14 | $133.36 | $127.97 | $133.15 | 318,600 | — | — | — | — | — |
| 2021-09-20 | $123.98 | $126.34 | $122.00 | $124.77 | 208,400 | — | — | — | — | — |
| 2021-09-17 | $131.41 | $131.68 | $126.30 | $128.91 | 352,100 | — | — | — | — | — |
| 2021-09-16 | $128.99 | $133.47 | $127.86 | $130.50 | 251,500 | — | — | — | — | — |
| 2021-09-15 | $122.39 | $127.85 | $122.22 | $127.53 | 140,300 | — | — | — | — | — |
| 2021-09-14 | $128.96 | $128.96 | $122.74 | $123.39 | 158,800 | — | — | — | — | — |
| 2021-09-13 | $130.18 | $130.18 | $126.09 | $127.59 | 109,900 | — | — | — | — | — |
| 2021-09-10 | $130.24 | $131.75 | $127.19 | $128.24 | 126,800 | — | — | — | — | — |
| 2021-09-09 | $127.41 | $130.27 | $126.93 | $128.21 | 117,200 | — | — | — | — | — |
| 2021-09-08 | $130.81 | $130.85 | $125.71 | $127.03 | 187,000 | — | — | — | — | — |
| 2021-09-07 | $130.10 | $132.21 | $129.10 | $131.76 | 201,500 | — | — | — | — | — |
| 2021-09-03 | $130.84 | $131.69 | $129.14 | $130.74 | 99,500 | — | — | — | — | — |
| 2021-09-02 | $131.39 | $132.94 | $128.26 | $131.04 | 152,800 | — | — | — | — | — |
| 2021-09-01 | $131.63 | $132.50 | $128.12 | $129.75 | 142,600 | — | — | — | — | — |
| 2021-08-31 | $133.95 | $134.00 | $130.44 | $131.45 | 177,900 | — | — | — | — | — |
| 2021-08-30 | $132.00 | $135.19 | $129.25 | $133.34 | 178,100 | — | — | — | — | — |
| 2021-08-27 | $126.31 | $132.91 | $126.31 | $131.96 | 175,700 | — | — | — | — | — |
| 2021-08-26 | $127.06 | $128.44 | $124.77 | $125.26 | 143,900 | — | — | — | — | — |
| 2021-08-25 | $125.20 | $130.00 | $124.47 | $127.73 | 184,200 | — | — | — | — | — |
| 2021-08-24 | $125.98 | $127.38 | $124.63 | $125.13 | 151,100 | — | — | — | — | — |
| 2021-08-23 | $121.67 | $125.45 | $121.67 | $125.19 | 134,900 | — | — | — | — | — |
| 2021-08-20 | $117.56 | $120.22 | $114.72 | $119.52 | 208,600 | — | — | — | — | — |
| 2021-08-19 | $119.35 | $120.63 | $117.04 | $117.59 | 194,100 | — | — | — | — | — |
| 2021-08-18 | $125.11 | $127.41 | $121.94 | $122.18 | 178,900 | — | — | — | — | — |
| 2021-08-17 | $129.00 | $129.00 | $123.11 | $125.61 | 122,200 | — | — | — | — | — |
| 2021-08-16 | $129.00 | $131.18 | $127.27 | $129.83 | 193,400 | — | — | — | — | — |
| 2021-08-13 | $132.97 | $134.00 | $130.53 | $130.72 | 122,800 | — | — | — | — | — |
| 2021-08-12 | $133.10 | $135.63 | $131.58 | $133.80 | 185,600 | — | — | — | — | — |
| 2021-08-11 | $126.50 | $132.84 | $126.04 | $132.38 | 228,100 | — | — | — | — | — |
| 2021-08-10 | $124.15 | $127.53 | $122.84 | $125.92 | 133,800 | — | — | — | — | — |
| 2021-08-09 | $123.79 | $124.44 | $121.65 | $123.11 | 86,200 | — | — | — | — | — |
| 2021-08-06 | $123.38 | $124.94 | $121.70 | $124.43 | 92,900 | — | — | — | — | — |
| 2021-08-05 | $120.20 | $122.96 | $120.20 | $121.63 | 92,100 | — | — | — | — | — |
| 2021-08-04 | $123.01 | $124.40 | $118.70 | $118.87 | 177,100 | — | — | — | — | — |
| 2021-08-03 | $121.76 | $124.91 | $118.35 | $124.65 | 236,900 | — | — | — | — | — |
| 2021-08-02 | $125.00 | $128.23 | $120.54 | $120.76 | 148,100 | — | — | — | — | — |
| 2021-07-30 | $123.07 | $125.88 | $122.63 | $124.04 | 227,800 | — | — | — | — | — |
| 2021-07-29 | $122.79 | $126.39 | $120.78 | $123.80 | 225,700 | — | — | — | — | — |
| 2021-07-28 | $120.66 | $123.82 | $118.14 | $121.93 | 152,300 | — | — | — | — | — |
| 2021-07-27 | $120.88 | $123.85 | $119.46 | $121.04 | 279,900 | — | — | — | — | — |
| 2021-07-26 | $118.50 | $122.41 | $118.04 | $122.18 | 314,500 | — | — | — | — | — |
| 2021-07-23 | $120.00 | $120.88 | $116.29 | $117.48 | 249,500 | — | — | — | — | — |
| 2021-07-22 | $118.20 | $119.80 | $115.77 | $117.60 | 321,500 | — | — | — | — | — |
| 2021-07-21 | $114.01 | $117.82 | $114.01 | $117.45 | 183,200 | — | — | — | — | — |
| 2021-07-20 | $106.49 | $113.64 | $106.49 | $112.86 | 235,500 | — | — | — | — | — |
| 2021-07-19 | $105.04 | $107.71 | $103.30 | $106.13 | 208,200 | — | — | — | — | — |
| 2021-07-16 | $112.62 | $112.99 | $107.92 | $109.04 | 185,100 | — | — | — | — | — |
| 2021-07-15 | $110.78 | $112.29 | $109.59 | $111.12 | 235,300 | — | — | — | — | — |
| 2021-07-14 | $116.58 | $117.35 | $112.33 | $113.07 | 134,400 | — | — | — | — | — |
| 2021-07-13 | $114.35 | $116.48 | $113.19 | $114.15 | 243,600 | — | — | — | — | — |
| 2021-07-12 | $113.14 | $115.96 | $113.11 | $115.49 | 104,300 | — | — | — | — | — |
| 2021-07-09 | $112.95 | $115.32 | $112.23 | $114.69 | 179,800 | — | — | — | — | — |
| 2021-07-08 | $108.81 | $113.07 | $107.39 | $109.87 | 132,200 | — | — | — | — | — |
| 2021-07-07 | $109.32 | $112.38 | $109.04 | $111.88 | 184,600 | — | — | — | — | — |
| 2021-07-06 | $113.42 | $113.62 | $108.02 | $110.22 | 177,200 | — | — | — | — | — |
| 2021-07-02 | $113.01 | $114.16 | $111.43 | $112.11 | 89,400 | — | — | — | — | — |
| 2021-07-01 | $113.89 | $114.29 | $112.20 | $113.17 | 99,700 | — | — | — | — | — |
| 2021-06-30 | $108.24 | $112.50 | $107.76 | $112.07 | 212,300 | — | — | — | — | — |
| 2021-06-29 | $111.20 | $111.84 | $108.99 | $109.31 | 175,500 | — | — | — | — | — |
| 2021-06-28 | $112.86 | $113.01 | $108.70 | $110.01 | 324,900 | — | — | — | — | — |
| 2021-06-25 | $117.25 | $118.59 | $113.27 | $113.40 | 1,424,100 | — | — | — | — | — |
| 2021-06-24 | $113.20 | $116.83 | $112.84 | $116.23 | 273,800 | — | — | — | — | — |
| 2021-06-23 | $110.54 | $114.81 | $108.84 | $112.22 | 369,800 | — | — | — | — | — |
| 2021-06-22 | $108.05 | $109.92 | $105.93 | $109.91 | 212,200 | — | — | — | — | — |
| 2021-06-21 | $104.28 | $108.38 | $103.26 | $107.93 | 146,000 | — | — | — | — | — |
| 2021-06-18 | $104.04 | $105.20 | $102.10 | $102.45 | 409,000 | — | — | — | — | — |
| 2021-06-17 | $109.16 | $109.35 | $102.48 | $105.91 | 353,900 | — | — | — | — | — |
| 2021-06-16 | $110.11 | $112.41 | $108.70 | $108.75 | 438,300 | — | — | — | — | — |
| 2021-06-15 | $107.75 | $114.25 | $107.68 | $111.39 | 568,400 | — | — | — | — | — |
| 2021-06-14 | $106.00 | $108.44 | $105.45 | $107.20 | 257,600 | — | — | — | — | — |
| 2021-06-11 | $105.25 | $106.19 | $104.01 | $106.05 | 284,700 | — | — | — | — | — |
| 2021-06-10 | $110.70 | $110.70 | $102.74 | $103.46 | 338,400 | — | — | — | — | — |
| 2021-06-09 | $113.36 | $113.36 | $108.53 | $108.89 | 312,200 | — | — | — | — | — |
| 2021-06-08 | $113.35 | $114.47 | $111.11 | $112.99 | 167,600 | — | — | — | — | — |
| 2021-06-07 | $113.28 | $114.62 | $111.79 | $113.02 | 412,900 | — | — | — | — | — |
| 2021-06-04 | $111.10 | $113.27 | $110.14 | $113.25 | 271,400 | — | — | — | — | — |
| 2021-06-03 | $110.10 | $111.40 | $106.95 | $110.33 | 149,200 | — | — | — | — | — |
| 2021-06-02 | $116.93 | $116.93 | $110.51 | $111.00 | 419,000 | — | — | — | — | — |
| 2021-06-01 | $116.54 | $117.26 | $113.24 | $117.25 | 292,400 | — | — | — | — | — |
| 2021-05-28 | $111.88 | $115.44 | $110.49 | $115.02 | 353,600 | — | — | — | — | — |
| 2021-05-27 | $109.16 | $111.79 | $108.73 | $111.55 | 256,300 | — | — | — | — | — |
| 2021-05-26 | $105.27 | $108.77 | $104.46 | $107.69 | 189,700 | — | — | — | — | — |
| 2021-05-25 | $105.99 | $107.77 | $104.71 | $104.89 | 159,600 | — | — | — | — | — |
| 2021-05-24 | $105.12 | $107.03 | $103.49 | $105.99 | 103,100 | — | — | — | — | — |
| 2021-05-21 | $105.00 | $107.28 | $103.94 | $103.94 | 134,300 | — | — | — | — | — |
| 2021-05-20 | $101.89 | $103.97 | $100.16 | $103.38 | 144,400 | — | — | — | — | — |
| 2021-05-19 | $105.06 | $106.06 | $99.35 | $101.47 | 264,200 | — | — | — | — | — |
| 2021-05-18 | $106.87 | $108.02 | $104.73 | $108.01 | 381,900 | — | — | — | — | — |
| 2021-05-17 | $105.76 | $107.14 | $103.17 | $106.44 | 145,500 | — | — | — | — | — |
| 2021-05-14 | $103.14 | $107.19 | $103.14 | $106.51 | 114,300 | — | — | — | — | — |
| 2021-05-13 | $102.05 | $105.22 | $100.40 | $101.63 | 176,200 | — | — | — | — | — |
| 2021-05-12 | $106.85 | $107.48 | $101.06 | $101.22 | 226,000 | — | — | — | — | — |
| 2021-05-11 | $108.25 | $108.49 | $103.54 | $107.74 | 181,500 | — | — | — | — | — |
| 2021-05-10 | $112.75 | $114.74 | $110.61 | $110.64 | 137,000 | — | — | — | — | — |
| 2021-05-07 | $110.17 | $113.08 | $109.25 | $112.75 | 143,800 | — | — | — | — | — |
| 2021-05-06 | $107.79 | $110.75 | $106.39 | $110.63 | 181,500 | — | — | — | — | — |
| 2021-05-05 | $106.93 | $107.81 | $104.74 | $106.79 | 194,600 | — | — | — | — | — |
| 2021-05-04 | $103.67 | $106.21 | $101.62 | $106.04 | 157,500 | — | — | — | — | — |
| 2021-05-03 | $106.67 | $108.34 | $104.41 | $105.27 | 209,500 | — | — | — | — | — |
| 2021-04-30 | $106.68 | $108.81 | $105.40 | $105.60 | 250,200 | — | — | — | — | — |
| 2021-04-29 | $110.00 | $111.39 | $107.60 | $108.85 | 249,500 | — | — | — | — | — |
| 2021-04-28 | $107.73 | $109.78 | $107.40 | $108.63 | 216,400 | — | — | — | — | — |
| 2021-04-27 | $108.39 | $109.83 | $104.51 | $107.85 | 225,900 | — | — | — | — | — |
| 2021-04-26 | $101.79 | $108.98 | $100.48 | $108.68 | 333,900 | — | — | — | — | — |
| 2021-04-23 | $99.27 | $102.17 | $98.36 | $100.24 | 368,100 | — | — | — | — | — |
| 2021-04-22 | $97.36 | $99.94 | $95.32 | $96.98 | 614,100 | — | — | — | — | — |
| 2021-04-21 | $92.26 | $97.06 | $91.76 | $96.27 | 221,500 | — | — | — | — | — |
| 2021-04-20 | $96.10 | $96.69 | $90.86 | $92.93 | 216,300 | — | — | — | — | — |
| 2021-04-19 | $96.72 | $97.50 | $95.41 | $96.68 | 150,600 | — | — | — | — | — |
| 2021-04-16 | $98.67 | $99.48 | $97.23 | $97.56 | 162,200 | — | — | — | — | — |
| 2021-04-15 | $97.77 | $97.77 | $95.21 | $97.01 | 96,500 | — | — | — | — | — |
| 2021-04-14 | $97.41 | $99.50 | $96.27 | $97.20 | 143,200 | — | — | — | — | — |
| 2021-04-13 | $99.10 | $99.10 | $95.34 | $96.72 | 115,000 | — | — | — | — | — |
| 2021-04-12 | $98.21 | $100.20 | $97.36 | $99.09 | 120,700 | — | — | — | — | — |
| 2021-04-09 | $96.16 | $98.45 | $95.72 | $97.95 | 126,900 | — | — | — | — | — |
| 2021-04-08 | $97.00 | $97.31 | $93.34 | $96.68 | 312,100 | — | — | — | — | — |
| 2021-04-07 | $99.50 | $100.21 | $95.75 | $96.06 | 278,300 | — | — | — | — | — |
| 2021-04-06 | $102.76 | $104.72 | $98.53 | $99.54 | 286,600 | — | — | — | — | — |
| 2021-04-05 | $104.29 | $105.50 | $102.43 | $103.06 | 146,800 | — | — | — | — | — |
| 2021-04-01 | $102.40 | $102.90 | $99.67 | $102.27 | 199,000 | — | — | — | — | — |
| 2021-03-31 | $100.27 | $103.22 | $97.08 | $101.33 | 457,800 | — | — | — | — | — |
| 2021-03-30 | $94.40 | $99.51 | $94.10 | $98.35 | 158,000 | — | — | — | — | — |
| 2021-03-29 | $99.15 | $99.80 | $94.06 | $94.60 | 167,200 | — | — | — | — | — |
| 2021-03-26 | $99.52 | $99.69 | $97.13 | $99.52 | 225,500 | — | — | — | — | — |
| 2021-03-25 | $93.15 | $98.07 | $90.91 | $97.85 | 205,500 | — | — | — | — | — |
| 2021-03-24 | $99.22 | $100.98 | $94.23 | $94.27 | 264,400 | — | — | — | — | — |
| 2021-03-23 | $96.04 | $97.93 | $95.63 | $97.11 | 475,600 | — | — | — | — | — |
| 2021-03-22 | $99.41 | $99.59 | $95.92 | $98.23 | 274,700 | — | — | — | — | — |
| 2021-03-19 | $100.36 | $100.80 | $96.03 | $99.61 | 497,900 | — | — | — | — | — |
| 2021-03-18 | $108.53 | $109.38 | $99.57 | $100.27 | 502,300 | — | — | — | — | — |
| 2021-03-17 | $103.48 | $110.03 | $100.55 | $109.60 | 433,800 | — | — | — | — | — |
| 2021-03-16 | $102.22 | $103.43 | $99.39 | $102.57 | 469,400 | — | — | — | — | — |
| 2021-03-15 | $99.19 | $101.94 | $98.71 | $101.54 | 310,400 | — | — | — | — | — |
| 2021-03-12 | $98.49 | $101.38 | $97.85 | $99.57 | 607,000 | — | — | — | — | — |
| 2021-03-11 | $92.00 | $97.98 | $91.25 | $97.58 | 314,200 | — | — | — | — | — |
| 2021-03-10 | $85.76 | $91.84 | $85.76 | $91.40 | 476,800 | — | — | — | — | — |
| 2021-03-09 | $89.00 | $89.72 | $86.46 | $88.00 | 258,700 | — | — | — | — | — |
| 2021-03-08 | $88.75 | $90.28 | $87.30 | $88.91 | 135,300 | — | — | — | — | — |
| 2021-03-05 | $87.35 | $88.99 | $84.03 | $88.24 | 195,200 | — | — | — | — | — |
| 2021-03-04 | $88.54 | $89.24 | $81.67 | $85.20 | 216,300 | — | — | — | — | — |
| 2021-03-03 | $89.39 | $91.15 | $88.66 | $89.11 | 184,500 | — | — | — | — | — |
| 2021-03-02 | $89.50 | $91.24 | $88.44 | $89.40 | 322,200 | — | — | — | — | — |
| 2021-03-01 | $88.78 | $90.84 | $87.54 | $90.00 | 316,700 | — | — | — | — | — |
| 2021-02-26 | $88.68 | $89.15 | $84.71 | $87.76 | 222,600 | — | — | — | — | — |
| 2021-02-25 | $89.10 | $89.83 | $86.01 | $88.00 | 399,600 | — | — | — | — | — |
| 2021-02-24 | $86.27 | $89.42 | $86.23 | $89.17 | 377,200 | — | — | — | — | — |
| 2021-02-23 | $81.35 | $84.77 | $79.44 | $84.74 | 253,700 | — | — | — | — | — |
| 2021-02-22 | $77.39 | $81.94 | $77.21 | $81.37 | 435,400 | — | — | — | — | — |
| 2021-02-19 | $74.41 | $78.67 | $73.43 | $78.56 | 245,400 | — | — | — | — | — |
| 2021-02-18 | $73.13 | $73.78 | $66.40 | $72.65 | 261,000 | — | — | — | — | — |
| 2021-02-17 | $72.60 | $73.72 | $70.07 | $73.00 | 193,300 | — | — | — | — | — |
| 2021-02-16 | $75.50 | $76.20 | $72.96 | $73.16 | 154,000 | — | — | — | — | — |
| 2021-02-12 | $73.40 | $75.29 | $72.82 | $74.88 | 105,500 | — | — | — | — | — |
| 2021-02-11 | $72.48 | $73.61 | $71.66 | $73.51 | 185,000 | — | — | — | — | — |
| 2021-02-10 | $71.89 | $72.71 | $70.71 | $72.05 | 157,100 | — | — | — | — | — |
| 2021-02-09 | $70.71 | $71.54 | $68.83 | $71.51 | 139,000 | — | — | — | — | — |
| 2021-02-08 | $70.00 | $71.38 | $69.22 | $71.35 | 79,500 | — | — | — | — | — |
| 2021-02-05 | $70.00 | $70.26 | $68.66 | $69.62 | 72,100 | — | — | — | — | — |
| 2021-02-04 | $66.77 | $68.96 | $66.31 | $68.93 | 92,800 | — | — | — | — | — |
| 2021-02-03 | $66.88 | $67.00 | $65.52 | $66.92 | 72,500 | — | — | — | — | — |
| 2021-02-02 | $68.39 | $68.39 | $65.75 | $67.09 | 97,800 | — | — | — | — | — |
| 2021-02-01 | $64.88 | $67.03 | $64.32 | $66.79 | 108,000 | — | — | — | — | — |
| 2021-01-29 | $66.55 | $66.55 | $63.24 | $63.98 | 169,500 | — | — | — | — | — |
| 2021-01-28 | $65.23 | $67.98 | $65.19 | $66.63 | 153,600 | — | — | — | — | — |
| 2021-01-27 | $65.34 | $65.60 | $61.19 | $64.06 | 183,000 | — | — | — | — | — |
| 2021-01-26 | $70.69 | $70.69 | $67.59 | $67.70 | 99,100 | — | — | — | — | — |
| 2021-01-25 | $71.22 | $72.96 | $68.90 | $69.77 | 132,300 | — | — | — | — | — |
| 2021-01-22 | $69.46 | $72.22 | $68.83 | $72.09 | 156,300 | — | — | — | — | — |
| 2021-01-21 | $70.84 | $71.11 | $69.53 | $70.68 | 176,900 | — | — | — | — | — |
| 2021-01-20 | $69.50 | $70.99 | $69.04 | $70.61 | 135,500 | — | — | — | — | — |
| 2021-01-19 | $69.20 | $69.69 | $67.99 | $69.28 | 146,300 | — | — | — | — | — |
| 2021-01-15 | $68.89 | $69.21 | $66.36 | $67.81 | 134,800 | — | — | — | — | — |
| 2021-01-14 | $69.69 | $70.78 | $68.42 | $69.93 | 146,500 | — | — | — | — | — |
| 2021-01-13 | $71.15 | $71.44 | $67.95 | $68.39 | 142,100 | — | — | — | — | — |
| 2021-01-12 | $69.50 | $71.84 | $69.02 | $71.61 | 115,800 | — | — | — | — | — |
| 2021-01-11 | $66.67 | $69.66 | $66.67 | $69.50 | 87,000 | — | — | — | — | — |
| 2021-01-08 | $71.22 | $71.22 | $66.68 | $68.25 | 130,600 | — | — | — | — | — |
| 2021-01-07 | $70.73 | $71.26 | $69.12 | $70.61 | 117,900 | — | — | — | — | — |
| 2021-01-06 | $67.87 | $71.67 | $67.87 | $70.24 | 231,700 | — | — | — | — | — |
| 2021-01-05 | $63.36 | $66.20 | $63.36 | $65.87 | 206,400 | — | — | — | — | — |
| 2021-01-04 | $67.16 | $67.16 | $62.44 | $63.36 | 152,200 | — | — | — | — | — |
| 2020-12-31 | $65.83 | $67.26 | $64.88 | $66.41 | 139,500 | — | — | — | — | — |
| 2020-12-30 | $63.87 | $66.36 | $63.87 | $65.86 | 105,900 | — | — | — | — | — |
| 2020-12-29 | $66.76 | $67.04 | $63.70 | $64.43 | 153,700 | — | — | — | — | — |
| 2020-12-28 | $66.82 | $67.32 | $66.26 | $66.76 | 190,600 | — | — | — | — | — |
| 2020-12-24 | $65.72 | $66.83 | $65.23 | $66.56 | 53,900 | — | — | — | — | — |
| 2020-12-23 | $64.36 | $66.19 | $64.25 | $65.72 | 162,500 | — | — | — | — | — |
| 2020-12-22 | $62.26 | $64.11 | $61.73 | $63.96 | 124,200 | — | — | — | — | — |
| 2020-12-21 | $60.32 | $62.24 | $59.34 | $62.10 | 125,100 | — | — | — | — | — |
| 2020-12-18 | $61.68 | $62.46 | $60.65 | $61.39 | 308,000 | — | — | — | — | — |
| 2020-12-17 | $61.59 | $62.44 | $60.40 | $61.45 | 134,700 | — | — | — | — | — |
| 2020-12-16 | $63.43 | $63.58 | $60.71 | $61.33 | 146,900 | — | — | — | — | — |
| 2020-12-15 | $63.13 | $64.29 | $62.17 | $63.31 | 123,400 | — | — | — | — | — |
| 2020-12-14 | $64.78 | $64.78 | $62.05 | $62.15 | 92,800 | — | — | — | — | — |
| 2020-12-11 | $62.35 | $64.01 | $61.99 | $63.72 | 118,000 | — | — | — | — | — |
| 2020-12-10 | $64.84 | $65.02 | $63.01 | $63.67 | 129,600 | — | — | — | — | — |
| 2020-12-09 | $65.73 | $67.13 | $64.83 | $65.11 | 292,900 | — | — | — | — | — |
| 2020-12-08 | $62.53 | $64.70 | $62.53 | $64.15 | 150,100 | — | — | — | — | — |
| 2020-12-07 | $63.00 | $63.33 | $61.40 | $63.16 | 116,400 | — | — | — | — | — |
| 2020-12-04 | $61.54 | $64.28 | $61.26 | $63.44 | 196,300 | — | — | — | — | — |
| 2020-12-03 | $60.80 | $62.58 | $60.35 | $60.99 | 126,300 | — | — | — | — | — |
| 2020-12-02 | $59.73 | $61.95 | $58.81 | $60.34 | 344,000 | — | — | — | — | — |
| 2020-12-01 | $59.31 | $61.00 | $58.88 | $60.45 | 194,700 | — | — | — | — | — |
| 2020-11-30 | $59.54 | $59.54 | $55.51 | $57.28 | 264,100 | — | — | — | — | — |
| 2020-11-27 | $60.07 | $61.72 | $58.35 | $59.70 | 97,200 | — | — | — | — | — |
| 2020-11-25 | $62.17 | $62.69 | $59.85 | $60.59 | 170,000 | — | — | — | — | — |
| 2020-11-24 | $62.00 | $64.22 | $60.54 | $63.16 | 205,600 | — | — | — | — | — |
| 2020-11-23 | $58.25 | $60.83 | $57.14 | $60.34 | 195,100 | — | — | — | — | — |
| 2020-11-20 | $57.63 | $58.50 | $56.77 | $57.27 | 141,200 | — | — | — | — | — |
| 2020-11-19 | $56.31 | $59.00 | $55.25 | $57.85 | 172,000 | — | — | — | — | — |
| 2020-11-18 | $57.34 | $59.15 | $56.62 | $56.88 | 181,800 | — | — | — | — | — |
| 2020-11-17 | $55.43 | $57.45 | $54.53 | $57.22 | 147,400 | — | — | — | — | — |
| 2020-11-16 | $52.80 | $56.50 | $52.80 | $56.34 | 164,500 | — | — | — | — | — |
| 2020-11-13 | $51.24 | $51.93 | $50.28 | $51.35 | 146,200 | — | — | — | — | — |
| 2020-11-12 | $52.78 | $53.21 | $50.06 | $50.70 | 330,600 | — | — | — | — | — |
| 2020-11-11 | $53.88 | $53.95 | $51.84 | $53.81 | 159,400 | — | — | — | — | — |
| 2020-11-10 | $49.27 | $53.97 | $49.11 | $53.88 | 281,500 | — | — | — | — | — |
| 2020-11-09 | $51.54 | $52.08 | $48.18 | $48.47 | 190,900 | — | — | — | — | — |
| 2020-11-06 | $47.31 | $47.88 | $46.47 | $46.83 | 91,500 | — | — | — | — | — |
| 2020-11-05 | $44.91 | $48.56 | $44.91 | $47.54 | 161,600 | — | — | — | — | — |
| 2020-11-04 | $45.91 | $46.18 | $43.00 | $44.10 | 279,200 | — | — | — | — | — |
| 2020-11-03 | $48.00 | $48.53 | $46.84 | $47.83 | 144,200 | — | — | — | — | — |
| 2020-11-02 | $45.22 | $47.74 | $45.22 | $46.48 | 322,300 | — | — | — | — | — |
| 2020-10-30 | $43.81 | $44.83 | $43.36 | $44.36 | 166,600 | — | — | — | — | — |
| 2020-10-29 | $42.82 | $44.44 | $42.32 | $43.97 | 167,500 | — | — | — | — | — |
| 2020-10-28 | $42.07 | $43.40 | $41.70 | $42.95 | 163,200 | — | — | — | — | — |
| 2020-10-27 | $44.27 | $44.53 | $43.22 | $43.80 | 257,600 | — | — | — | — | — |
| 2020-10-26 | $45.60 | $45.60 | $43.25 | $44.54 | 223,300 | — | — | — | — | — |
| 2020-10-23 | $45.58 | $47.21 | $44.54 | $46.70 | 190,000 | — | — | — | — | — |
| 2020-10-22 | $45.86 | $47.77 | $44.19 | $44.83 | 250,100 | — | — | — | — | — |
| 2020-10-21 | $45.48 | $46.64 | $45.01 | $45.63 | 222,400 | — | — | — | — | — |
| 2020-10-20 | $45.66 | $46.39 | $44.98 | $45.61 | 159,300 | — | — | — | — | — |
| 2020-10-19 | $47.00 | $47.05 | $45.06 | $45.21 | 139,200 | — | — | — | — | — |
| 2020-10-16 | $45.34 | $47.09 | $45.12 | $46.17 | 154,900 | — | — | — | — | — |
| 2020-10-15 | $44.06 | $45.37 | $43.87 | $45.17 | 138,000 | — | — | — | — | — |
| 2020-10-14 | $44.05 | $45.92 | $43.27 | $44.79 | 371,100 | — | — | — | — | — |
| 2020-10-13 | $45.00 | $45.33 | $43.58 | $44.21 | 110,800 | — | — | — | — | — |
| 2020-10-12 | $46.10 | $46.31 | $45.11 | $45.70 | 70,400 | — | — | — | — | — |
| 2020-10-09 | $46.99 | $46.99 | $45.54 | $45.90 | 78,700 | — | — | — | — | — |
| 2020-10-08 | $46.20 | $46.34 | $45.19 | $46.12 | 94,000 | — | — | — | — | — |
| 2020-10-07 | $45.28 | $45.81 | $44.49 | $45.55 | 137,100 | — | — | — | — | — |
| 2020-10-06 | $45.00 | $45.87 | $43.80 | $44.00 | 174,000 | — | — | — | — | — |
| 2020-10-05 | $42.99 | $45.64 | $42.32 | $45.00 | 211,700 | — | — | — | — | — |
| 2020-10-02 | $39.00 | $42.31 | $39.00 | $42.08 | 138,900 | — | — | — | — | — |
| 2020-10-01 | $39.93 | $40.45 | $39.33 | $40.38 | 114,200 | — | — | — | — | — |
| 2020-09-30 | $39.03 | $40.95 | $39.03 | $39.61 | 169,700 | — | — | — | — | — |
| 2020-09-29 | $39.28 | $39.60 | $38.14 | $38.91 | 105,400 | — | — | — | — | — |
| 2020-09-28 | $37.84 | $40.03 | $37.70 | $39.13 | 126,000 | — | — | — | — | — |
| 2020-09-25 | $35.44 | $36.84 | $35.44 | $36.56 | 102,500 | — | — | — | — | — |
| 2020-09-24 | $35.59 | $36.37 | $34.95 | $35.92 | 134,100 | — | — | — | — | — |
| 2020-09-23 | $37.00 | $37.95 | $35.54 | $35.58 | 158,000 | — | — | — | — | — |
| 2020-09-22 | $37.13 | $37.76 | $36.28 | $37.14 | 161,500 | — | — | — | — | — |
| 2020-09-21 | $39.56 | $39.59 | $35.79 | $36.78 | 236,800 | — | — | — | — | — |
| 2020-09-18 | $42.49 | $42.63 | $40.11 | $41.00 | 300,600 | — | — | — | — | — |
| 2020-09-17 | $40.87 | $42.45 | $40.50 | $42.00 | 115,500 | — | — | — | — | — |
| 2020-09-16 | $41.23 | $42.61 | $40.70 | $41.84 | 128,500 | — | — | — | — | — |
| 2020-09-15 | $41.16 | $41.74 | $40.63 | $40.80 | 121,400 | — | — | — | — | — |
| 2020-09-14 | $40.84 | $41.22 | $39.84 | $40.64 | 122,300 | — | — | — | — | — |
| 2020-09-11 | $40.60 | $40.82 | $40.04 | $40.41 | 86,900 | — | — | — | — | — |
| 2020-09-10 | $41.27 | $41.77 | $40.12 | $40.30 | 104,600 | — | — | — | — | — |
| 2020-09-09 | $40.24 | $41.04 | $39.73 | $40.77 | 110,800 | — | — | — | — | — |
| 2020-09-08 | $41.49 | $41.49 | $39.70 | $39.75 | 155,100 | — | — | — | — | — |
| 2020-09-04 | $42.26 | $42.60 | $40.70 | $42.26 | 128,100 | — | — | — | — | — |
| 2020-09-03 | $43.57 | $43.92 | $41.10 | $41.34 | 160,400 | — | — | — | — | — |
| 2020-09-02 | $42.33 | $43.61 | $41.85 | $43.60 | 158,300 | — | — | — | — | — |
| 2020-09-01 | $40.70 | $42.57 | $40.14 | $42.57 | 138,600 | — | — | — | — | — |
| 2020-08-31 | $41.91 | $41.99 | $40.84 | $40.95 | 170,700 | — | — | — | — | — |
| 2020-08-28 | $41.75 | $42.39 | $41.44 | $42.17 | 116,500 | — | — | — | — | — |
| 2020-08-27 | $41.28 | $41.81 | $40.38 | $41.38 | 131,700 | — | — | — | — | — |
| 2020-08-26 | $40.83 | $41.50 | $40.23 | $40.82 | 136,900 | — | — | — | — | — |
| 2020-08-25 | $41.30 | $41.66 | $40.23 | $41.00 | 90,200 | — | — | — | — | — |
| 2020-08-24 | $41.31 | $42.23 | $40.48 | $41.13 | 110,400 | — | — | — | — | — |
| 2020-08-21 | $40.19 | $41.00 | $40.10 | $40.37 | 109,700 | — | — | — | — | — |
| 2020-08-20 | $40.02 | $41.09 | $39.69 | $40.78 | 99,700 | — | — | — | — | — |
| 2020-08-19 | $40.24 | $41.17 | $39.64 | $41.01 | 133,900 | — | — | — | — | — |
| 2020-08-18 | $41.56 | $41.67 | $40.26 | $40.40 | 120,200 | — | — | — | — | — |
| 2020-08-17 | $41.48 | $41.94 | $41.25 | $41.60 | 79,200 | — | — | — | — | — |
| 2020-08-14 | $40.89 | $42.26 | $40.52 | $41.49 | 85,800 | — | — | — | — | — |
| 2020-08-13 | $41.04 | $41.85 | $40.96 | $41.32 | 186,900 | — | — | — | — | — |
| 2020-08-12 | $42.23 | $42.27 | $41.14 | $41.43 | 133,000 | — | — | — | — | — |
| 2020-08-11 | $41.50 | $43.14 | $41.16 | $41.28 | 347,600 | — | — | — | — | — |
| 2020-08-10 | $38.56 | $41.94 | $38.56 | $41.08 | 298,300 | — | — | — | — | — |
| 2020-08-07 | $37.21 | $38.87 | $36.82 | $38.77 | 144,400 | — | — | — | — | — |
| 2020-08-06 | $37.24 | $37.65 | $36.80 | $37.38 | 176,400 | — | — | — | — | — |
| 2020-08-05 | $36.00 | $37.54 | $35.96 | $37.45 | 165,100 | — | — | — | — | — |
| 2020-08-04 | $34.44 | $36.04 | $34.44 | $35.73 | 169,900 | — | — | — | — | — |
| 2020-08-03 | $33.91 | $35.52 | $33.56 | $34.88 | 186,900 | — | — | — | — | — |
| 2020-07-31 | $33.94 | $34.05 | $32.40 | $33.54 | 228,200 | — | — | — | — | — |
| 2020-07-30 | $34.01 | $34.40 | $33.12 | $34.29 | 145,400 | — | — | — | — | — |
| 2020-07-29 | $34.12 | $35.24 | $34.12 | $34.91 | 199,600 | — | — | — | — | — |
| 2020-07-28 | $35.68 | $36.32 | $33.99 | $34.04 | 236,200 | — | — | — | — | — |
| 2020-07-27 | $35.96 | $36.33 | $35.02 | $35.98 | 285,700 | — | — | — | — | — |
| 2020-07-24 | $37.14 | $37.33 | $35.68 | $36.17 | 276,200 | — | — | — | — | — |
| 2020-07-23 | $36.30 | $37.78 | $35.50 | $37.29 | 484,100 | — | — | — | — | — |
| 2020-07-22 | $35.20 | $35.95 | $34.78 | $35.42 | 166,200 | — | — | — | — | — |
| 2020-07-21 | $34.17 | $35.91 | $33.72 | $35.29 | 475,300 | — | — | — | — | — |
| 2020-07-20 | $33.85 | $34.30 | $32.88 | $33.35 | 226,800 | — | — | — | — | — |
| 2020-07-17 | $34.46 | $34.93 | $33.98 | $34.19 | 194,000 | — | — | — | — | — |
| 2020-07-16 | $33.90 | $34.98 | $33.66 | $34.40 | 246,400 | — | — | — | — | — |
| 2020-07-15 | $34.29 | $34.88 | $33.25 | $34.28 | 349,400 | — | — | — | — | — |
| 2020-07-14 | $30.95 | $32.94 | $30.25 | $32.88 | 276,000 | — | — | — | — | — |
| 2020-07-13 | $30.33 | $31.90 | $30.09 | $30.75 | 346,700 | — | — | — | — | — |
| 2020-07-10 | $29.20 | $29.86 | $29.12 | $29.67 | 205,100 | — | — | — | — | — |
| 2020-07-09 | $30.39 | $30.40 | $28.97 | $29.35 | 322,700 | — | — | — | — | — |
| 2020-07-08 | $30.25 | $30.25 | $28.51 | $29.75 | 388,400 | — | — | — | — | — |
| 2020-07-07 | $30.69 | $30.71 | $28.83 | $29.02 | 422,200 | — | — | — | — | — |
| 2020-07-06 | $31.24 | $31.24 | $29.97 | $31.06 | 268,000 | — | — | — | — | — |
| 2020-07-02 | $31.06 | $31.64 | $29.96 | $30.16 | 230,000 | — | — | — | — | — |
| 2020-07-01 | $30.37 | $31.09 | $29.38 | $29.90 | 418,900 | — | — | — | — | — |
| 2020-06-30 | $30.11 | $30.97 | $29.75 | $30.73 | 264,300 | — | — | — | — | — |
| 2020-06-29 | $29.14 | $30.80 | $28.79 | $30.43 | 371,700 | — | — | — | — | — |
| 2020-06-26 | $28.13 | $28.91 | $27.52 | $28.56 | 422,200 | — | — | — | — | — |
| 2020-06-25 | $26.73 | $28.29 | $26.02 | $28.23 | 341,500 | — | — | — | — | — |
| 2020-06-24 | $27.84 | $28.12 | $26.69 | $27.38 | 463,600 | — | — | — | — | — |
| 2020-06-23 | $29.00 | $29.13 | $28.17 | $28.53 | 180,000 | — | — | — | — | — |
| 2020-06-22 | $28.38 | $28.70 | $27.77 | $28.47 | 232,000 | — | — | — | — | — |
| 2020-06-19 | $29.26 | $29.57 | $28.12 | $29.01 | 260,200 | — | — | — | — | — |
| 2020-06-18 | $28.21 | $29.53 | $28.11 | $28.75 | 142,600 | — | — | — | — | — |
| 2020-06-17 | $30.50 | $30.73 | $28.77 | $28.78 | 171,600 | — | — | — | — | — |
| 2020-06-16 | $30.27 | $31.60 | $29.20 | $30.36 | 320,400 | — | — | — | — | — |
| 2020-06-15 | $26.06 | $28.59 | $25.69 | $28.19 | 237,700 | — | — | — | — | — |
| 2020-06-12 | $29.03 | $29.96 | $26.50 | $28.10 | 357,100 | — | — | — | — | — |
| 2020-06-11 | $28.01 | $28.60 | $26.50 | $26.90 | 388,700 | — | — | — | — | — |
| 2020-06-10 | $34.25 | $34.25 | $31.02 | $31.05 | 288,200 | — | — | — | — | — |
| 2020-06-09 | $35.29 | $35.29 | $33.84 | $34.25 | 189,800 | — | — | — | — | — |
| 2020-06-08 | $35.03 | $36.51 | $35.03 | $35.29 | 266,800 | — | — | — | — | — |
| 2020-06-05 | $33.54 | $34.85 | $33.54 | $34.11 | 390,600 | — | — | — | — | — |
| 2020-06-04 | $30.01 | $31.32 | $29.26 | $31.29 | 184,000 | — | — | — | — | — |
| 2020-06-03 | $29.30 | $30.74 | $28.99 | $30.20 | 286,700 | — | — | — | — | — |
| 2020-06-02 | $28.39 | $28.60 | $27.72 | $28.33 | 171,100 | — | — | — | — | — |
| 2020-06-01 | $28.62 | $28.90 | $27.65 | $27.72 | 237,000 | — | — | — | — | — |
| 2020-05-29 | $28.70 | $29.02 | $27.80 | $28.50 | 265,200 | — | — | — | — | — |
| 2020-05-28 | $30.53 | $30.80 | $28.52 | $29.25 | 292,500 | — | — | — | — | — |
| 2020-05-27 | $28.36 | $30.04 | $27.69 | $30.01 | 404,300 | — | — | — | — | — |
| 2020-05-26 | $25.77 | $27.81 | $25.28 | $27.36 | 315,800 | — | — | — | — | — |
| 2020-05-22 | $24.76 | $25.29 | $23.79 | $24.53 | 134,500 | — | — | — | — | — |
| 2020-05-21 | $25.04 | $25.54 | $24.36 | $24.73 | 137,600 | — | — | — | — | — |
| 2020-05-20 | $24.56 | $25.66 | $24.27 | $25.22 | 221,100 | — | — | — | — | — |
| 2020-05-19 | $24.56 | $25.12 | $23.39 | $23.43 | 208,800 | — | — | — | — | — |
| 2020-05-18 | $23.11 | $25.11 | $23.06 | $24.88 | 316,300 | — | — | — | — | — |
| 2020-05-15 | $21.45 | $22.22 | $21.13 | $21.96 | 206,700 | — | — | — | — | — |
| 2020-05-14 | $19.06 | $21.87 | $18.00 | $21.79 | 371,600 | — | — | — | — | — |
| 2020-05-13 | $21.91 | $21.99 | $19.62 | $19.68 | 569,400 | — | — | — | — | — |
| 2020-05-12 | $24.41 | $24.96 | $21.72 | $21.78 | 346,700 | — | — | — | — | — |
| 2020-05-11 | $24.73 | $24.73 | $22.91 | $24.30 | 199,500 | — | — | — | — | — |
| 2020-05-08 | $22.92 | $25.57 | $22.92 | $25.53 | 229,500 | — | — | — | — | — |
| 2020-05-07 | $21.85 | $22.70 | $21.75 | $22.34 | 224,000 | — | — | — | — | — |
| 2020-05-06 | $23.86 | $23.86 | $21.54 | $21.55 | 327,700 | — | — | — | — | — |
| 2020-05-05 | $27.42 | $28.17 | $23.05 | $23.19 | 541,000 | — | — | — | — | — |
| 2020-05-04 | $25.44 | $27.01 | $24.40 | $26.98 | 456,900 | — | — | — | — | — |
| 2020-05-01 | $26.86 | $27.20 | $25.47 | $26.17 | 404,900 | — | — | — | — | — |
| 2020-04-30 | $29.09 | $29.83 | $28.16 | $28.23 | 359,200 | — | — | — | — | — |
| 2020-04-29 | $27.00 | $30.31 | $26.88 | $29.75 | 640,400 | — | — | — | — | — |
| 2020-04-28 | $25.44 | $26.54 | $24.97 | $25.03 | 387,900 | — | — | — | — | — |
| 2020-04-27 | $22.15 | $24.82 | $22.04 | $24.16 | 371,100 | — | — | — | — | — |
| 2020-04-24 | $22.60 | $22.60 | $21.09 | $22.12 | 315,900 | — | — | — | — | — |
| 2020-04-23 | $21.69 | $22.87 | $19.75 | $22.18 | 520,100 | — | — | — | — | — |
| 2020-04-22 | $21.31 | $21.58 | $20.31 | $21.37 | 305,800 | — | — | — | — | — |
| 2020-04-21 | $20.21 | $21.01 | $20.06 | $20.33 | 313,400 | — | — | — | — | — |
| 2020-04-20 | $19.81 | $21.80 | $19.63 | $21.19 | 373,900 | — | — | — | — | — |
| 2020-04-17 | $20.45 | $21.94 | $20.34 | $21.23 | 283,300 | — | — | — | — | — |
| 2020-04-16 | $20.50 | $20.50 | $19.03 | $19.80 | 252,600 | — | — | — | — | — |
| 2020-04-15 | $21.04 | $21.31 | $19.72 | $20.69 | 318,000 | — | — | — | — | — |
| 2020-04-14 | $22.83 | $23.50 | $21.56 | $21.94 | 321,200 | — | — | — | — | — |
| 2020-04-13 | $24.02 | $24.67 | $20.99 | $21.82 | 320,100 | — | — | — | — | — |
| 2020-04-09 | $24.14 | $25.37 | $21.79 | $23.57 | 472,500 | — | — | — | — | — |
| 2020-04-08 | $22.08 | $22.85 | $21.26 | $22.54 | 291,300 | — | — | — | — | — |
| 2020-04-07 | $21.39 | $22.97 | $20.93 | $21.46 | 326,500 | — | — | — | — | — |
| 2020-04-06 | $19.32 | $21.25 | $19.26 | $20.75 | 239,100 | — | — | — | — | — |
| 2020-04-03 | $19.84 | $20.57 | $17.90 | $18.57 | 338,900 | — | — | — | — | — |
| 2020-04-02 | $18.50 | $20.52 | $18.50 | $20.44 | 308,300 | — | — | — | — | — |
| 2020-04-01 | $19.50 | $19.65 | $18.35 | $18.96 | 267,500 | — | — | — | — | — |
| 2020-03-31 | $18.89 | $21.38 | $18.74 | $20.46 | 412,300 | — | — | — | — | — |
| 2020-03-30 | $19.02 | $19.89 | $18.04 | $19.08 | 403,000 | — | — | — | — | — |
| 2020-03-27 | $21.70 | $22.09 | $19.09 | $19.21 | 310,600 | — | — | — | — | — |
| 2020-03-26 | $23.26 | $25.17 | $22.19 | $22.68 | 375,100 | — | — | — | — | — |
| 2020-03-25 | $19.78 | $23.37 | $19.00 | $22.67 | 536,400 | — | — | — | — | — |
| 2020-03-24 | $15.50 | $18.71 | $15.38 | $18.67 | 357,400 | — | — | — | — | — |
| 2020-03-23 | $14.00 | $14.64 | $12.56 | $14.51 | 330,100 | — | — | — | — | — |
| 2020-03-20 | $15.23 | $16.66 | $13.36 | $13.70 | 769,900 | — | — | — | — | — |
| 2020-03-19 | $12.57 | $15.91 | $11.81 | $14.58 | 485,000 | — | — | — | — | — |
| 2020-03-18 | $18.09 | $18.56 | $12.44 | $12.72 | 357,100 | — | — | — | — | — |
| 2020-03-17 | $20.73 | $21.01 | $17.84 | $19.90 | 325,200 | — | — | — | — | — |
| 2020-03-16 | $21.24 | $22.93 | $19.40 | $19.77 | 452,800 | — | — | — | — | — |
| 2020-03-13 | $23.91 | $23.91 | $20.76 | $23.78 | 273,600 | — | — | — | — | — |
| 2020-03-12 | $24.25 | $24.78 | $21.61 | $21.93 | 271,200 | — | — | — | — | — |
| 2020-03-11 | $27.60 | $28.53 | $25.80 | $26.04 | 246,600 | — | — | — | — | — |
| 2020-03-10 | $27.37 | $29.30 | $25.51 | $28.96 | 399,400 | — | — | — | — | — |
| 2020-03-09 | $30.95 | $30.95 | $25.55 | $25.94 | 271,800 | — | — | — | — | — |
| 2020-03-06 | $31.35 | $32.54 | $30.61 | $31.88 | 234,000 | — | — | — | — | — |
| 2020-03-05 | $34.12 | $34.52 | $32.17 | $32.74 | 253,000 | — | — | — | — | — |
| 2020-03-04 | $36.38 | $36.38 | $34.76 | $35.78 | 154,800 | — | — | — | — | — |
| 2020-03-03 | $37.78 | $38.63 | $35.08 | $35.59 | 186,100 | — | — | — | — | — |
| 2020-03-02 | $36.86 | $38.01 | $35.23 | $38.01 | 321,100 | — | — | — | — | — |
| 2020-02-28 | $35.66 | $37.88 | $35.62 | $36.68 | 315,800 | — | — | — | — | — |
| 2020-02-27 | $36.11 | $39.08 | $33.66 | $37.43 | 456,500 | — | — | — | — | — |
| 2020-02-26 | $38.95 | $39.27 | $36.96 | $37.00 | 354,300 | — | — | — | — | — |
| 2020-02-25 | $40.03 | $40.06 | $38.05 | $38.41 | 357,600 | — | — | — | — | — |
| 2020-02-24 | $40.50 | $40.76 | $39.51 | $39.72 | 318,200 | — | — | — | — | — |
| 2020-02-21 | $43.69 | $43.69 | $42.42 | $42.74 | 153,100 | — | — | — | — | — |
| 2020-02-20 | $44.33 | $44.71 | $43.77 | $44.13 | 129,100 | — | — | — | — | — |
| 2020-02-19 | $43.94 | $44.67 | $43.49 | $44.28 | 125,600 | — | — | — | — | — |
| 2020-02-18 | $42.80 | $43.91 | $42.15 | $43.80 | 180,900 | — | — | — | — | — |
| 2020-02-14 | $43.83 | $44.25 | $42.70 | $43.02 | 71,200 | — | — | — | — | — |
| 2020-02-13 | $43.12 | $44.12 | $43.12 | $43.85 | 95,400 | — | — | — | — | — |
| 2020-02-12 | $43.56 | $43.98 | $43.00 | $43.70 | 173,500 | — | — | — | — | — |
| 2020-02-11 | $42.45 | $43.26 | $42.45 | $42.92 | 112,800 | — | — | — | — | — |
| 2020-02-10 | $41.82 | $42.15 | $41.49 | $42.09 | 67,400 | — | — | — | — | — |
| 2020-02-07 | $42.67 | $43.05 | $41.65 | $42.14 | 98,500 | — | — | — | — | — |
| 2020-02-06 | $43.12 | $43.65 | $42.49 | $43.15 | 142,900 | — | — | — | — | — |
| 2020-02-05 | $42.56 | $43.43 | $42.53 | $42.81 | 129,500 | — | — | — | — | — |
| 2020-02-04 | $40.78 | $42.32 | $40.78 | $41.77 | 173,000 | — | — | — | — | — |
| 2020-02-03 | $40.31 | $41.06 | $39.74 | $39.80 | 204,000 | — | — | — | — | — |
| 2020-01-31 | $41.85 | $42.00 | $39.80 | $40.12 | 278,800 | — | — | — | — | — |
| 2020-01-30 | $42.96 | $43.46 | $41.06 | $42.34 | 215,100 | — | — | — | — | — |
| 2020-01-29 | $44.36 | $44.68 | $43.47 | $43.65 | 243,500 | — | — | — | — | — |
| 2020-01-28 | $43.36 | $44.66 | $43.16 | $44.16 | 258,600 | — | — | — | — | — |
| 2020-01-27 | $43.32 | $43.72 | $42.76 | $43.00 | 308,600 | — | — | — | — | — |
| 2020-01-24 | $44.80 | $44.83 | $44.25 | $44.60 | 195,300 | — | — | — | — | — |
| 2020-01-23 | $44.21 | $44.97 | $43.22 | $44.78 | 196,000 | — | — | — | — | — |
| 2020-01-22 | $44.77 | $44.77 | $43.46 | $44.37 | 331,600 | — | — | — | — | — |
| 2020-01-21 | $45.67 | $45.92 | $44.22 | $44.37 | 240,600 | — | — | — | — | — |
| 2020-01-17 | $46.27 | $46.76 | $45.65 | $45.96 | 284,800 | — | — | — | — | — |
| 2020-01-16 | $45.75 | $46.55 | $45.49 | $45.92 | 161,100 | — | — | — | — | — |
| 2020-01-15 | $44.76 | $45.46 | $44.39 | $45.30 | 178,400 | — | — | — | — | — |
| 2020-01-14 | $45.36 | $46.04 | $44.83 | $44.95 | 260,900 | — | — | — | — | — |
| 2020-01-13 | $45.91 | $45.91 | $45.00 | $45.35 | 211,400 | — | — | — | — | — |
| 2020-01-10 | $47.84 | $48.11 | $45.13 | $45.58 | 242,400 | — | — | — | — | — |
| 2020-01-09 | $47.73 | $48.29 | $47.04 | $47.82 | 138,100 | — | — | — | — | — |
| 2020-01-08 | $47.58 | $48.13 | $47.29 | $47.34 | 170,000 | — | — | — | — | — |
| 2020-01-07 | $48.27 | $48.50 | $47.46 | $47.54 | 132,300 | — | — | — | — | — |
| 2020-01-06 | $47.90 | $48.71 | $47.49 | $48.42 | 146,400 | — | — | — | — | — |
| 2020-01-03 | $48.59 | $49.21 | $48.13 | $48.73 | 133,700 | — | — | — | — | — |
| 2020-01-02 | $49.54 | $49.63 | $48.48 | $49.34 | 143,400 | — | — | — | — | — |
| 2019-12-31 | $49.41 | $49.97 | $48.94 | $48.94 | 127,000 | — | — | — | — | — |
| 2019-12-30 | $49.29 | $49.87 | $48.81 | $49.69 | 110,200 | — | — | — | — | — |
| 2019-12-27 | $49.96 | $50.08 | $49.03 | $49.14 | 81,500 | — | — | — | — | — |
| 2019-12-26 | $49.99 | $50.46 | $49.25 | $49.73 | 64,200 | — | — | — | — | — |
| 2019-12-24 | $50.05 | $50.20 | $49.63 | $49.98 | 48,500 | — | — | — | — | — |
| 2019-12-23 | $50.13 | $50.19 | $49.53 | $49.82 | 113,600 | — | — | — | — | — |
| 2019-12-20 | $50.24 | $50.43 | $49.86 | $50.09 | 183,800 | — | — | — | — | — |
| 2019-12-19 | $50.29 | $50.50 | $49.75 | $50.05 | 161,300 | — | — | — | — | — |
| 2019-12-18 | $49.72 | $50.52 | $49.06 | $50.39 | 325,600 | — | — | — | — | — |
| 2019-12-17 | $49.58 | $49.58 | $48.81 | $49.45 | 272,400 | — | — | — | — | — |
| 2019-12-16 | $49.18 | $49.52 | $48.68 | $49.26 | 164,600 | — | — | — | — | — |
| 2019-12-13 | $48.61 | $49.04 | $47.45 | $48.58 | 163,100 | — | — | — | — | — |
| 2019-12-12 | $46.74 | $48.88 | $46.46 | $48.69 | 329,000 | — | — | — | — | — |
| 2019-12-11 | $45.83 | $46.75 | $45.81 | $46.73 | 137,500 | — | — | — | — | — |
| 2019-12-10 | $46.19 | $46.34 | $45.63 | $45.88 | 104,300 | — | — | — | — | — |
| 2019-12-09 | $46.41 | $47.30 | $46.27 | $46.29 | 157,500 | — | — | — | — | — |
| 2019-12-06 | $46.69 | $47.39 | $46.40 | $46.81 | 142,000 | — | — | — | — | — |
| 2019-12-05 | $45.38 | $46.09 | $45.29 | $45.70 | 91,000 | — | — | — | — | — |
| 2019-12-04 | $43.85 | $46.17 | $43.85 | $45.31 | 133,500 | — | — | — | — | — |
| 2019-12-03 | $44.50 | $45.27 | $44.18 | $45.03 | 147,300 | — | — | — | — | — |
| 2019-12-02 | $46.75 | $47.29 | $45.56 | $45.71 | 153,400 | — | — | — | — | — |
| 2019-11-29 | $47.06 | $47.50 | $46.70 | $46.76 | 88,200 | — | — | — | — | — |
| 2019-11-27 | $47.44 | $47.68 | $46.93 | $47.16 | 150,000 | — | — | — | — | — |
| 2019-11-26 | $46.90 | $47.35 | $46.67 | $47.25 | 123,200 | — | — | — | — | — |
| 2019-11-25 | $46.55 | $47.45 | $46.16 | $47.20 | 137,200 | — | — | — | — | — |
| 2019-11-22 | $46.69 | $47.03 | $45.95 | $46.18 | 195,200 | — | — | — | — | — |
| 2019-11-21 | $46.65 | $46.82 | $45.57 | $46.58 | 334,900 | — | — | — | — | — |
| 2019-11-20 | $48.01 | $48.21 | $46.00 | $46.21 | 216,900 | — | — | — | — | — |
| 2019-11-19 | $49.24 | $49.65 | $48.15 | $48.52 | 249,400 | — | — | — | — | — |
| 2019-11-18 | $49.62 | $49.81 | $48.79 | $48.89 | 294,500 | — | — | — | — | — |
| 2019-11-15 | $50.22 | $50.50 | $49.76 | $49.98 | 128,100 | — | — | — | — | — |
| 2019-11-14 | $49.58 | $50.21 | $49.13 | $49.76 | 161,000 | — | — | — | — | — |
| 2019-11-13 | $49.50 | $50.30 | $49.45 | $49.74 | 222,000 | — | — | — | — | — |
| 2019-11-12 | $50.50 | $50.81 | $49.65 | $50.01 | 160,000 | — | — | — | — | — |
| 2019-11-11 | $49.24 | $50.63 | $48.98 | $50.37 | 208,700 | — | — | — | — | — |
| 2019-11-08 | $49.57 | $50.41 | $48.00 | $49.97 | 249,200 | — | — | — | — | — |
| 2019-11-07 | $50.33 | $50.75 | $49.41 | $49.86 | 294,300 | — | — | — | — | — |
| 2019-11-06 | $49.78 | $49.79 | $48.67 | $49.51 | 629,900 | — | — | — | — | — |
| 2019-11-05 | $48.54 | $50.16 | $48.50 | $50.00 | 274,900 | — | — | — | — | — |
| 2019-11-04 | $46.56 | $48.26 | $46.11 | $48.26 | 244,500 | — | — | — | — | — |
| 2019-11-01 | $44.83 | $46.42 | $44.44 | $45.75 | 282,800 | — | — | — | — | — |
| 2019-10-31 | $45.01 | $45.11 | $43.54 | $44.26 | 183,200 | — | — | — | — | — |
| 2019-10-30 | $45.65 | $45.77 | $44.87 | $45.28 | 212,400 | — | — | — | — | — |
| 2019-10-29 | $43.87 | $46.11 | $43.87 | $45.66 | 220,500 | — | — | — | — | — |
| 2019-10-28 | $44.55 | $44.98 | $43.57 | $43.99 | 279,100 | — | — | — | — | — |
| 2019-10-25 | $42.69 | $44.56 | $42.29 | $44.07 | 287,800 | — | — | — | — | — |
| 2019-10-24 | $43.94 | $44.25 | $42.05 | $42.54 | 454,600 | — | — | — | — | — |
| 2019-10-23 | $42.36 | $46.99 | $41.68 | $44.06 | 527,700 | — | — | — | — | — |
| 2019-10-22 | $47.36 | $47.67 | $46.00 | $47.16 | 192,800 | — | — | — | — | — |
| 2019-10-21 | $47.03 | $48.24 | $46.43 | $47.29 | 202,700 | — | — | — | — | — |
| 2019-10-18 | $45.98 | $46.99 | $45.60 | $46.71 | 343,500 | — | — | — | — | — |
| 2019-10-17 | $43.50 | $46.41 | $43.50 | $46.41 | 271,600 | — | — | — | — | — |
| 2019-10-16 | $44.00 | $44.48 | $43.47 | $43.61 | 234,400 | — | — | — | — | — |
| 2019-10-15 | $43.38 | $44.52 | $43.01 | $43.97 | 244,800 | — | — | — | — | — |
| 2019-10-14 | $43.86 | $44.18 | $43.10 | $43.44 | 181,000 | — | — | — | — | — |
| 2019-10-11 | $43.86 | $45.50 | $43.69 | $44.41 | 230,800 | — | — | — | — | — |
| 2019-10-10 | $41.14 | $42.58 | $40.97 | $42.37 | 162,100 | — | — | — | — | — |
| 2019-10-09 | $40.00 | $41.18 | $39.52 | $40.84 | 313,300 | — | — | — | — | — |
| 2019-10-08 | $41.30 | $41.30 | $39.37 | $39.76 | 475,300 | — | — | — | — | — |
| 2019-10-07 | $42.26 | $43.27 | $41.62 | $42.28 | 161,300 | — | — | — | — | — |
| 2019-10-04 | $41.68 | $42.68 | $41.26 | $42.59 | 184,200 | — | — | — | — | — |
| 2019-10-03 | $40.64 | $41.49 | $39.74 | $41.48 | 275,200 | — | — | — | — | — |
| 2019-10-02 | $42.76 | $42.76 | $40.10 | $41.00 | 476,400 | — | — | — | — | — |
| 2019-10-01 | $47.03 | $47.76 | $43.31 | $43.47 | 273,600 | — | — | — | — | — |
| 2019-09-30 | $46.36 | $47.02 | $45.67 | $46.51 | 287,300 | — | — | — | — | — |
| 2019-09-27 | $47.53 | $47.82 | $46.27 | $46.45 | 137,200 | — | — | — | — | — |
| 2019-09-26 | $45.79 | $47.69 | $45.74 | $47.27 | 164,500 | — | — | — | — | — |
| 2019-09-25 | $46.91 | $49.00 | $46.91 | $48.82 | 199,300 | — | — | — | — | — |
| 2019-09-24 | $49.07 | $49.59 | $46.83 | $46.99 | 217,600 | — | — | — | — | — |
| 2019-09-23 | $48.49 | $49.88 | $48.44 | $49.09 | 129,500 | — | — | — | — | — |
| 2019-09-20 | $47.02 | $49.99 | $46.59 | $49.02 | 599,100 | — | — | — | — | — |
| 2019-09-19 | $47.01 | $47.12 | $45.09 | $45.21 | 231,700 | — | — | — | — | — |
| 2019-09-18 | $47.01 | $47.12 | $45.94 | $47.08 | 216,000 | — | — | — | — | — |
| 2019-09-17 | $47.38 | $47.80 | $46.71 | $47.34 | 125,700 | — | — | — | — | — |
| 2019-09-16 | $48.44 | $48.72 | $47.50 | $47.87 | 174,900 | — | — | — | — | — |
| 2019-09-13 | $48.02 | $49.24 | $46.90 | $49.00 | 358,000 | — | — | — | — | — |
| 2019-09-12 | $46.15 | $48.09 | $46.14 | $47.75 | 375,100 | — | — | — | — | — |
| 2019-09-11 | $44.67 | $46.27 | $43.87 | $46.06 | 202,800 | — | — | — | — | — |
| 2019-09-10 | $43.34 | $45.30 | $42.84 | $44.53 | 268,100 | — | — | — | — | — |
| 2019-09-09 | $41.41 | $43.70 | $41.41 | $43.51 | 228,100 | — | — | — | — | — |
| 2019-09-06 | $41.53 | $42.01 | $41.13 | $41.13 | 151,600 | — | — | — | — | — |
| 2019-09-05 | $40.71 | $42.31 | $40.35 | $41.53 | 298,700 | — | — | — | — | — |
| 2019-09-04 | $40.61 | $40.71 | $39.66 | $39.75 | 153,400 | — | — | — | — | — |
| 2019-09-03 | $40.69 | $41.10 | $39.45 | $39.98 | 187,300 | — | — | — | — | — |
| 2019-08-30 | $41.24 | $41.90 | $40.56 | $41.28 | 145,100 | — | — | — | — | — |
| 2019-08-29 | $39.21 | $41.27 | $39.21 | $40.74 | 200,700 | — | — | — | — | — |
| 2019-08-28 | $37.54 | $38.77 | $37.00 | $38.51 | 295,800 | — | — | — | — | — |
| 2019-08-27 | $40.20 | $40.49 | $37.80 | $37.87 | 189,900 | — | — | — | — | — |
| 2019-08-26 | $39.45 | $40.07 | $38.90 | $39.91 | 172,100 | — | — | — | — | — |
| 2019-08-23 | $41.17 | $41.17 | $38.48 | $38.65 | 280,300 | — | — | — | — | — |
| 2019-08-22 | $42.51 | $42.82 | $41.69 | $41.72 | 102,400 | — | — | — | — | — |
| 2019-08-21 | $42.25 | $43.07 | $41.72 | $42.30 | 171,100 | — | — | — | — | — |
| 2019-08-20 | $41.25 | $41.87 | $40.73 | $41.61 | 132,100 | — | — | — | — | — |
| 2019-08-19 | $41.47 | $42.17 | $38.73 | $41.54 | 312,800 | — | — | — | — | — |
| 2019-08-16 | $39.78 | $40.74 | $39.78 | $40.44 | 139,500 | — | — | — | — | — |
| 2019-08-15 | $39.38 | $39.63 | $38.73 | $39.38 | 246,300 | — | — | — | — | — |
| 2019-08-14 | $39.28 | $39.92 | $38.66 | $39.25 | 265,600 | — | — | — | — | — |
| 2019-08-13 | $39.70 | $41.86 | $39.28 | $40.47 | 186,600 | — | — | — | — | — |
| 2019-08-12 | $41.70 | $41.70 | $39.85 | $40.12 | 123,900 | — | — | — | — | — |
| 2019-08-09 | $43.05 | $43.05 | $41.61 | $42.09 | 132,600 | — | — | — | — | — |
| 2019-08-08 | $41.71 | $43.27 | $41.71 | $43.00 | 190,700 | — | — | — | — | — |
| 2019-08-07 | $39.95 | $41.48 | $39.05 | $41.45 | 198,500 | — | — | — | — | — |
| 2019-08-06 | $41.50 | $41.93 | $40.42 | $40.65 | 366,400 | — | — | — | — | — |
| 2019-08-05 | $40.98 | $41.60 | $40.01 | $41.25 | 220,600 | — | — | — | — | — |
| 2019-08-02 | $46.00 | $46.09 | $42.05 | $42.71 | 275,700 | — | — | — | — | — |
| 2019-08-01 | $44.83 | $48.67 | $43.50 | $45.84 | 549,800 | — | — | — | — | — |
| 2019-07-31 | $45.94 | $46.99 | $44.89 | $45.14 | 253,600 | — | — | — | — | — |
| 2019-07-30 | $44.85 | $46.18 | $44.54 | $46.06 | 215,400 | — | — | — | — | — |
| 2019-07-29 | $44.85 | $45.47 | $44.09 | $45.40 | 163,500 | — | — | — | — | — |
| 2019-07-26 | $43.70 | $45.20 | $43.70 | $44.91 | 213,600 | — | — | — | — | — |
| 2019-07-25 | $43.66 | $44.19 | $42.73 | $43.77 | 262,500 | — | — | — | — | — |
| 2019-07-24 | $41.82 | $44.01 | $41.63 | $43.68 | 269,800 | — | — | — | — | — |
| 2019-07-23 | $40.65 | $42.30 | $40.65 | $42.08 | 199,700 | — | — | — | — | — |
| 2019-07-22 | $40.55 | $40.94 | $39.92 | $40.58 | 245,800 | — | — | — | — | — |
| 2019-07-19 | $40.93 | $41.30 | $40.14 | $40.32 | 296,400 | — | — | — | — | — |
| 2019-07-18 | $42.42 | $42.42 | $40.75 | $40.91 | 452,900 | — | — | — | — | — |
| 2019-07-17 | $44.65 | $45.02 | $42.94 | $42.98 | 241,400 | — | — | — | — | — |
| 2019-07-16 | $44.68 | $45.46 | $44.01 | $44.99 | 394,100 | — | — | — | — | — |
| 2019-07-15 | $45.33 | $45.33 | $44.07 | $44.71 | 135,800 | — | — | — | — | — |
| 2019-07-12 | $43.47 | $45.51 | $43.47 | $45.20 | 135,200 | — | — | — | — | — |
| 2019-07-11 | $42.68 | $43.75 | $42.26 | $43.25 | 151,800 | — | — | — | — | — |
| 2019-07-10 | $43.71 | $43.87 | $42.26 | $42.61 | 192,200 | — | — | — | — | — |
| 2019-07-09 | $43.43 | $43.72 | $42.66 | $43.36 | 129,600 | — | — | — | — | — |
| 2019-07-08 | $44.53 | $44.79 | $43.71 | $43.76 | 130,000 | — | — | — | — | — |
| 2019-07-05 | $44.09 | $44.96 | $43.85 | $44.88 | 89,400 | — | — | — | — | — |
| 2019-07-03 | $45.01 | $45.01 | $43.98 | $44.37 | 77,400 | — | — | — | — | — |
| 2019-07-02 | $46.26 | $46.53 | $44.18 | $44.61 | 185,800 | — | — | — | — | — |
| 2019-07-01 | $47.06 | $47.20 | $45.87 | $46.34 | 196,400 | — | — | — | — | — |
| 2019-06-28 | $45.85 | $46.77 | $45.53 | $45.83 | 960,000 | — | — | — | — | — |
| 2019-06-27 | $44.68 | $45.98 | $44.40 | $45.91 | 201,500 | — | — | — | — | — |
| 2019-06-26 | $44.21 | $45.10 | $44.12 | $44.47 | 138,700 | — | — | — | — | — |
| 2019-06-25 | $42.92 | $44.11 | $42.17 | $43.81 | 188,700 | — | — | — | — | — |
| 2019-06-24 | $43.72 | $44.33 | $42.91 | $42.94 | 203,100 | — | — | — | — | — |
| 2019-06-21 | $43.85 | $44.72 | $42.97 | $43.90 | 190,800 | — | — | — | — | — |
| 2019-06-20 | $42.98 | $44.75 | $42.55 | $44.05 | 218,600 | — | — | — | — | — |
| 2019-06-19 | $41.67 | $42.31 | $40.97 | $41.99 | 194,600 | — | — | — | — | — |
| 2019-06-18 | $41.00 | $43.00 | $40.41 | $41.52 | 195,700 | — | — | — | — | — |
| 2019-06-17 | $40.17 | $40.83 | $40.05 | $40.50 | 181,200 | — | — | — | — | — |
| 2019-06-14 | $40.83 | $40.83 | $38.96 | $40.05 | 217,300 | — | — | — | — | — |
| 2019-06-13 | $38.75 | $40.02 | $38.75 | $39.86 | 127,600 | — | — | — | — | — |
| 2019-06-12 | $39.18 | $39.21 | $38.40 | $38.62 | 121,300 | — | — | — | — | — |
| 2019-06-11 | $40.42 | $40.78 | $38.99 | $39.31 | 199,000 | — | — | — | — | — |
| 2019-06-10 | $39.56 | $40.71 | $39.56 | $39.98 | 151,900 | — | — | — | — | — |
| 2019-06-07 | $38.47 | $39.51 | $38.27 | $39.22 | 282,000 | — | — | — | — | — |
| 2019-06-06 | $37.71 | $38.44 | $36.75 | $38.40 | 189,600 | — | — | — | — | — |
| 2019-06-05 | $37.95 | $38.25 | $37.16 | $37.66 | 156,000 | — | — | — | — | — |
| 2019-06-04 | $35.78 | $38.05 | $35.78 | $37.91 | 213,500 | — | — | — | — | — |
| 2019-06-03 | $33.91 | $35.23 | $33.79 | $35.13 | 236,000 | — | — | — | — | — |
| 2019-05-31 | $34.25 | $35.02 | $33.89 | $34.03 | 172,400 | — | — | — | — | — |
| 2019-05-30 | $35.88 | $36.69 | $35.18 | $35.65 | 153,500 | — | — | — | — | — |
| 2019-05-29 | $35.29 | $35.94 | $34.91 | $35.80 | 258,900 | — | — | — | — | — |
| 2019-05-28 | $36.92 | $36.92 | $35.42 | $35.48 | 224,900 | — | — | — | — | — |
| 2019-05-24 | $37.57 | $37.83 | $36.58 | $36.89 | 168,600 | — | — | — | — | — |
| 2019-05-23 | $38.13 | $38.57 | $36.56 | $37.09 | 327,400 | — | — | — | — | — |
| 2019-05-22 | $40.69 | $41.11 | $38.81 | $38.88 | 173,200 | — | — | — | — | — |
| 2019-05-21 | $40.46 | $41.38 | $40.46 | $41.16 | 215,200 | — | — | — | — | — |
| 2019-05-20 | $39.25 | $40.46 | $39.08 | $40.11 | 174,300 | — | — | — | — | — |
| 2019-05-17 | $40.15 | $41.04 | $39.46 | $39.64 | 137,300 | — | — | — | — | — |
| 2019-05-16 | $41.58 | $41.75 | $40.49 | $40.74 | 170,900 | — | — | — | — | — |
| 2019-05-15 | $39.96 | $41.64 | $39.75 | $41.33 | 170,400 | — | — | — | — | — |
| 2019-05-14 | $39.84 | $41.47 | $39.60 | $40.68 | 261,200 | — | — | — | — | — |
| 2019-05-13 | $40.07 | $40.59 | $38.82 | $39.55 | 245,600 | — | — | — | — | — |
| 2019-05-10 | $42.03 | $42.39 | $40.36 | $41.82 | 288,400 | — | — | — | — | — |
| 2019-05-09 | $40.91 | $42.73 | $39.83 | $42.38 | 383,700 | — | — | — | — | — |
| 2019-05-08 | $42.40 | $42.64 | $41.59 | $41.69 | 271,300 | — | — | — | — | — |
| 2019-05-07 | $43.45 | $44.29 | $41.98 | $42.53 | 212,000 | — | — | — | — | — |
| 2019-05-06 | $43.32 | $44.70 | $42.44 | $44.45 | 257,800 | — | — | — | — | — |
| 2019-05-03 | $46.55 | $46.75 | $44.18 | $45.13 | 247,800 | — | — | — | — | — |
| 2019-05-02 | $49.50 | $49.50 | $45.24 | $46.18 | 224,900 | — | — | — | — | — |
| 2019-05-01 | $48.75 | $49.34 | $48.05 | $48.13 | 300,800 | — | — | — | — | — |
| 2019-04-30 | $47.91 | $49.30 | $47.16 | $48.16 | 282,400 | — | — | — | — | — |
| 2019-04-29 | $47.63 | $48.44 | $47.27 | $47.90 | 150,300 | — | — | — | — | — |
| 2019-04-26 | $46.59 | $47.67 | $46.13 | $47.55 | 156,100 | — | — | — | — | — |
| 2019-04-25 | $47.26 | $47.53 | $45.78 | $46.57 | 154,200 | — | — | — | — | — |
| 2019-04-24 | $47.22 | $48.18 | $46.83 | $47.74 | 166,900 | — | — | — | — | — |
| 2019-04-23 | $46.75 | $48.29 | $46.31 | $47.33 | 174,700 | — | — | — | — | — |
| 2019-04-22 | $45.76 | $47.11 | $45.52 | $46.62 | 226,100 | — | — | — | — | — |
| 2019-04-18 | $43.63 | $46.59 | $42.47 | $46.26 | 337,600 | — | — | — | — | — |
| 2019-04-17 | $43.10 | $43.53 | $42.17 | $42.62 | 151,000 | — | — | — | — | — |
| 2019-04-16 | $41.97 | $42.97 | $41.67 | $42.94 | 132,100 | — | — | — | — | — |
| 2019-04-15 | $42.45 | $42.64 | $41.03 | $41.76 | 164,600 | — | — | — | — | — |
| 2019-04-12 | $42.10 | $43.37 | $41.74 | $42.42 | 207,700 | — | — | — | — | — |
| 2019-04-11 | $40.61 | $41.98 | $40.53 | $41.60 | 182,900 | — | — | — | — | — |
| 2019-04-10 | $39.80 | $40.57 | $39.32 | $40.45 | 215,200 | — | — | — | — | — |
| 2019-04-09 | $40.87 | $41.03 | $39.49 | $39.67 | 189,800 | — | — | — | — | — |
| 2019-04-08 | $41.01 | $41.67 | $40.63 | $41.22 | 141,200 | — | — | — | — | — |
| 2019-04-05 | $41.00 | $41.60 | $40.72 | $41.28 | 217,800 | — | — | — | — | — |
| 2019-04-04 | $40.40 | $41.35 | $40.38 | $40.94 | 162,100 | — | — | — | — | — |
| 2019-04-03 | $40.06 | $40.79 | $39.90 | $40.26 | 144,800 | — | — | — | — | — |
| 2019-04-02 | $40.17 | $40.36 | $39.01 | $39.64 | 192,800 | — | — | — | — | — |
| 2019-04-01 | $39.40 | $40.69 | $39.23 | $40.20 | 165,500 | — | — | — | — | — |
| 2019-03-29 | $39.44 | $39.94 | $38.11 | $38.98 | 243,800 | — | — | — | — | — |
| 2019-03-28 | $37.23 | $38.46 | $37.23 | $38.09 | 185,500 | — | — | — | — | — |
| 2019-03-27 | $37.69 | $38.04 | $36.80 | $37.14 | 150,900 | — | — | — | — | — |
| 2019-03-26 | $37.94 | $38.29 | $37.17 | $37.74 | 99,400 | — | — | — | — | — |
| 2019-03-25 | $37.34 | $38.19 | $36.86 | $37.50 | 131,300 | — | — | — | — | — |
| 2019-03-22 | $39.00 | $39.41 | $37.22 | $37.22 | 278,900 | — | — | — | — | — |
| 2019-03-21 | $38.15 | $39.84 | $38.13 | $39.42 | 177,800 | — | — | — | — | — |
| 2019-03-20 | $39.02 | $39.24 | $36.91 | $38.26 | 223,400 | — | — | — | — | — |
| 2019-03-19 | $40.38 | $40.84 | $38.96 | $39.14 | 284,200 | — | — | — | — | — |
| 2019-03-18 | $39.06 | $40.38 | $39.06 | $40.10 | 345,500 | — | — | — | — | — |
| 2019-03-15 | $40.20 | $40.66 | $39.14 | $39.31 | 323,700 | — | — | — | — | — |
| 2019-03-14 | $41.00 | $41.15 | $40.15 | $40.21 | 118,700 | — | — | — | — | — |
| 2019-03-13 | $41.61 | $42.04 | $40.95 | $41.10 | 119,400 | — | — | — | — | — |
| 2019-03-12 | $41.66 | $41.66 | $40.71 | $41.35 | 80,800 | — | — | — | — | — |
| 2019-03-11 | $40.84 | $41.71 | $40.11 | $41.51 | 175,600 | — | — | — | — | — |
| 2019-03-08 | $40.56 | $41.21 | $40.01 | $40.41 | 182,400 | — | — | — | — | — |
| 2019-03-07 | $41.40 | $41.84 | $40.14 | $40.98 | 230,700 | — | — | — | — | — |
| 2019-03-06 | $42.86 | $42.86 | $41.03 | $41.45 | 154,200 | — | — | — | — | — |
| 2019-03-05 | $44.36 | $44.87 | $42.59 | $42.90 | 201,100 | — | — | — | — | — |
| 2019-03-04 | $45.25 | $46.21 | $44.01 | $44.23 | 266,500 | — | — | — | — | — |
| 2019-03-01 | $44.88 | $46.10 | $44.34 | $45.00 | 473,200 | — | — | — | — | — |
| 2019-02-28 | $41.67 | $44.10 | $40.76 | $44.00 | 656,100 | — | — | — | — | — |
| 2019-02-27 | $40.74 | $41.00 | $39.74 | $40.10 | 253,400 | — | — | — | — | — |
| 2019-02-26 | $41.80 | $42.44 | $40.71 | $40.80 | 183,900 | — | — | — | — | — |
| 2019-02-25 | $42.49 | $43.07 | $41.70 | $42.13 | 160,000 | — | — | — | — | — |
| 2019-02-22 | $41.39 | $42.48 | $41.01 | $42.19 | 186,000 | — | — | — | — | — |
| 2019-02-21 | $41.08 | $42.03 | $40.60 | $41.14 | 161,300 | — | — | — | — | — |
| 2019-02-20 | $40.31 | $42.09 | $40.31 | $40.96 | 234,200 | — | — | — | — | — |
| 2019-02-19 | $40.70 | $40.80 | $40.02 | $40.16 | 146,400 | — | — | — | — | — |
| 2019-02-15 | $39.82 | $41.31 | $39.80 | $41.06 | 219,500 | — | — | — | — | — |
| 2019-02-14 | $40.14 | $40.62 | $39.27 | $39.36 | 195,400 | — | — | — | — | — |
| 2019-02-13 | $40.78 | $41.10 | $39.89 | $40.95 | 213,500 | — | — | — | — | — |
| 2019-02-12 | $39.37 | $40.76 | $39.37 | $40.40 | 257,200 | — | — | — | — | — |
| 2019-02-11 | $37.92 | $38.95 | $37.67 | $38.93 | 135,300 | — | — | — | — | — |
| 2019-02-08 | $37.76 | $38.25 | $37.05 | $37.82 | 108,800 | — | — | — | — | — |
| 2019-02-07 | $38.48 | $38.55 | $37.31 | $38.15 | 162,600 | — | — | — | — | — |
| 2019-02-06 | $39.28 | $39.55 | $38.69 | $38.83 | 136,300 | — | — | — | — | — |
| 2019-02-05 | $38.56 | $39.58 | $38.37 | $39.39 | 331,900 | — | — | — | — | — |
| 2019-02-04 | $37.61 | $38.74 | $37.50 | $38.45 | 143,500 | — | — | — | — | — |
| 2019-02-01 | $37.05 | $38.48 | $36.79 | $37.70 | 180,700 | — | — | — | — | — |
| 2019-01-31 | $36.68 | $37.09 | $36.30 | $37.05 | 206,500 | — | — | — | — | — |
| 2019-01-30 | $36.18 | $37.05 | $35.27 | $36.88 | 418,400 | — | — | — | — | — |
| 2019-01-29 | $35.65 | $36.14 | $35.06 | $35.84 | 226,500 | — | — | — | — | — |
| 2019-01-28 | $34.79 | $36.22 | $34.50 | $35.65 | 247,100 | — | — | — | — | — |
| 2019-01-25 | $35.54 | $36.30 | $35.09 | $35.38 | 216,500 | — | — | — | — | — |
| 2019-01-24 | $33.45 | $35.10 | $33.14 | $34.84 | 334,600 | — | — | — | — | — |
| 2019-01-23 | $34.78 | $34.96 | $32.96 | $33.03 | 377,800 | — | — | — | — | — |
| 2019-01-22 | $35.11 | $35.25 | $34.08 | $34.45 | 250,100 | — | — | — | — | — |
| 2019-01-18 | $34.85 | $36.30 | $34.63 | $35.60 | 179,000 | — | — | — | — | — |
| 2019-01-17 | $32.91 | $35.03 | $32.91 | $34.54 | 247,300 | — | — | — | — | — |
| 2019-01-16 | $33.30 | $33.94 | $32.84 | $33.19 | 138,800 | — | — | — | — | — |
| 2019-01-15 | $33.41 | $33.54 | $32.79 | $33.31 | 171,100 | — | — | — | — | — |
| 2019-01-14 | $33.05 | $33.75 | $32.74 | $33.49 | 186,700 | — | — | — | — | — |
| 2019-01-11 | $33.69 | $34.14 | $32.22 | $33.72 | 259,700 | — | — | — | — | — |
| 2019-01-10 | $33.16 | $34.75 | $32.85 | $34.15 | 446,900 | — | — | — | — | — |
| 2019-01-09 | $32.19 | $33.79 | $32.00 | $33.60 | 340,300 | — | — | — | — | — |
| 2019-01-08 | $30.96 | $32.34 | $30.65 | $32.00 | 411,900 | — | — | — | — | — |
| 2019-01-07 | $29.56 | $30.81 | $29.11 | $30.44 | 285,100 | — | — | — | — | — |
| 2019-01-04 | $27.56 | $30.02 | $27.16 | $29.48 | 441,200 | — | — | — | — | — |
| 2019-01-03 | $27.17 | $27.58 | $26.26 | $26.86 | 400,600 | — | — | — | — | — |
| 2019-01-02 | $25.05 | $27.58 | $25.05 | $27.57 | 422,800 | — | — | — | — | — |
| 2018-12-31 | $25.68 | $26.02 | $24.43 | $25.99 | 526,700 | — | — | — | — | — |
| 2018-12-28 | $26.30 | $26.60 | $25.00 | $25.53 | 651,300 | — | — | — | — | — |
| 2018-12-27 | $26.10 | $26.36 | $24.78 | $26.19 | 505,600 | — | — | — | — | — |
| 2018-12-26 | $24.97 | $26.32 | $24.16 | $26.21 | 477,500 | — | — | — | — | — |
| 2018-12-24 | $25.35 | $25.77 | $24.52 | $24.75 | 210,600 | — | — | — | — | — |
| 2018-12-21 | $26.74 | $26.87 | $25.04 | $25.61 | 690,100 | — | — | — | — | — |
| 2018-12-20 | $26.42 | $27.61 | $26.25 | $26.74 | 406,000 | — | — | — | — | — |
| 2018-12-19 | $28.07 | $28.86 | $26.34 | $26.76 | 344,400 | — | — | — | — | — |
| 2018-12-18 | $28.30 | $28.90 | $27.56 | $28.06 | 181,400 | — | — | — | — | — |
| 2018-12-17 | $28.70 | $29.40 | $27.42 | $27.84 | 417,000 | — | — | — | — | — |
| 2018-12-14 | $29.50 | $30.06 | $28.77 | $28.91 | 314,100 | — | — | — | — | — |
| 2018-12-13 | $29.77 | $30.72 | $29.44 | $29.84 | 319,900 | — | — | — | — | — |
| 2018-12-12 | $29.46 | $30.46 | $29.30 | $29.62 | 338,900 | — | — | — | — | — |
| 2018-12-11 | $30.03 | $30.48 | $28.54 | $28.77 | 274,100 | — | — | — | — | — |
| 2018-12-10 | $30.31 | $30.50 | $28.35 | $29.36 | 394,600 | — | — | — | — | — |
| 2018-12-07 | $31.40 | $32.30 | $30.22 | $30.45 | 304,800 | — | — | — | — | — |
| 2018-12-06 | $31.35 | $32.52 | $30.96 | $31.44 | 323,800 | — | — | — | — | — |
| 2018-12-04 | $36.21 | $36.21 | $31.60 | $31.63 | 397,800 | — | — | — | — | — |
| 2018-12-03 | $36.53 | $37.45 | $35.77 | $36.54 | 209,400 | — | — | — | — | — |
| 2018-11-30 | $35.33 | $36.15 | $34.74 | $35.67 | 167,100 | — | — | — | — | — |
| 2018-11-29 | $36.13 | $36.88 | $35.40 | $35.56 | 281,500 | — | — | — | — | — |
| 2018-11-28 | $34.80 | $35.80 | $33.82 | $35.76 | 255,000 | — | — | — | — | — |
| 2018-11-27 | $34.86 | $35.28 | $34.35 | $34.72 | 208,200 | — | — | — | — | — |
| 2018-11-26 | $34.95 | $35.73 | $34.82 | $35.16 | 209,100 | — | — | — | — | — |
| 2018-11-23 | $34.56 | $35.32 | $34.35 | $34.59 | 98,500 | — | — | — | — | — |
| 2018-11-21 | $34.64 | $36.25 | $34.64 | $35.22 | 160,100 | — | — | — | — | — |
| 2018-11-20 | $34.50 | $35.57 | $33.33 | $34.27 | 370,400 | — | — | — | — | — |
| 2018-11-19 | $35.81 | $36.32 | $35.06 | $35.59 | 310,000 | — | — | — | — | — |
| 2018-11-16 | $37.35 | $37.35 | $35.71 | $36.07 | 307,700 | — | — | — | — | — |
| 2018-11-15 | $37.09 | $37.71 | $35.91 | $37.42 | 279,200 | — | — | — | — | — |
| 2018-11-14 | $38.73 | $39.29 | $36.86 | $37.43 | 269,900 | — | — | — | — | — |
| 2018-11-13 | $38.01 | $40.07 | $37.95 | $38.11 | 432,400 | — | — | — | — | — |
| 2018-11-12 | $38.09 | $38.55 | $36.85 | $37.69 | 394,900 | — | — | — | — | — |
| 2018-11-09 | $37.80 | $39.01 | $37.08 | $38.04 | 646,100 | — | — | — | — | — |
| 2018-11-08 | $38.98 | $40.82 | $36.74 | $38.04 | 1,732,700 | — | — | — | — | — |
| 2018-11-07 | $33.98 | $34.86 | $33.37 | $34.36 | 564,100 | — | — | — | — | — |
| 2018-11-06 | $32.76 | $33.66 | $32.57 | $33.28 | 312,500 | — | — | — | — | — |
| 2018-11-05 | $33.33 | $33.72 | $32.64 | $32.88 | 209,200 | — | — | — | — | — |
| 2018-11-02 | $33.39 | $33.71 | $32.63 | $33.16 | 219,200 | — | — | — | — | — |
| 2018-11-01 | $32.41 | $33.41 | $32.18 | $32.92 | 399,600 | — | — | — | — | — |
| 2018-10-31 | $32.22 | $33.36 | $31.86 | $32.06 | 516,400 | — | — | — | — | — |
| 2018-10-30 | $30.76 | $31.95 | $30.62 | $31.45 | 240,200 | — | — | — | — | — |
| 2018-10-29 | $31.48 | $33.35 | $30.63 | $31.05 | 289,100 | — | — | — | — | — |
| 2018-10-26 | $32.24 | $32.54 | $30.60 | $31.54 | 264,200 | — | — | — | — | — |
| 2018-10-25 | $31.69 | $33.41 | $31.69 | $33.00 | 483,000 | — | — | — | — | — |
| 2018-10-24 | $34.42 | $35.28 | $31.15 | $31.15 | 507,800 | — | — | — | — | — |
| 2018-10-23 | $34.54 | $34.76 | $33.80 | $34.31 | 472,500 | — | — | — | — | — |
| 2018-10-22 | $35.52 | $37.15 | $34.42 | $35.34 | 606,200 | — | — | — | — | — |
| 2018-10-19 | $35.55 | $36.89 | $34.68 | $34.73 | 404,700 | — | — | — | — | — |
| 2018-10-18 | $40.75 | $40.75 | $35.31 | $35.40 | 579,900 | — | — | — | — | — |
| 2018-10-17 | $41.21 | $41.35 | $40.43 | $41.10 | 309,900 | — | — | — | — | — |
| 2018-10-16 | $39.70 | $41.65 | $39.38 | $41.39 | 169,400 | — | — | — | — | — |
| 2018-10-15 | $39.85 | $40.48 | $38.79 | $39.90 | 297,700 | — | — | — | — | — |
| 2018-10-12 | $40.96 | $41.10 | $38.67 | $39.83 | 392,600 | — | — | — | — | — |
| 2018-10-11 | $42.19 | $42.70 | $39.71 | $39.81 | 482,100 | — | — | — | — | — |
| 2018-10-10 | $46.25 | $46.25 | $42.34 | $42.41 | 333,500 | — | — | — | — | — |
| 2018-10-09 | $46.84 | $47.39 | $46.01 | $46.13 | 128,500 | — | — | — | — | — |
| 2018-10-08 | $47.48 | $47.73 | $46.54 | $47.14 | 84,200 | — | — | — | — | — |
| 2018-10-05 | $47.61 | $48.56 | $47.06 | $47.63 | 156,000 | — | — | — | — | — |
| 2018-10-04 | $49.06 | $49.37 | $47.57 | $47.80 | 145,600 | — | — | — | — | — |
| 2018-10-03 | $48.67 | $49.90 | $48.24 | $49.28 | 310,100 | — | — | — | — | — |
| 2018-10-02 | $49.29 | $49.43 | $48.04 | $48.43 | 257,200 | — | — | — | — | — |
| 2018-10-01 | $51.72 | $51.72 | $49.26 | $49.45 | 242,600 | — | — | — | — | — |
| 2018-09-28 | $51.29 | $51.90 | $50.94 | $51.20 | 136,200 | — | — | — | — | — |
| 2018-09-27 | $50.81 | $51.71 | $50.40 | $51.58 | 124,800 | — | — | — | — | — |
| 2018-09-26 | $50.79 | $51.75 | $50.27 | $50.61 | 119,200 | — | — | — | — | — |
| 2018-09-25 | $51.08 | $51.26 | $50.31 | $50.84 | 90,100 | — | — | — | — | — |
| 2018-09-24 | $51.48 | $51.50 | $50.09 | $50.77 | 100,500 | — | — | — | — | — |
| 2018-09-21 | $52.51 | $52.72 | $51.32 | $51.57 | 394,400 | — | — | — | — | — |
| 2018-09-20 | $51.87 | $52.94 | $51.55 | $52.77 | 272,900 | — | — | — | — | — |
| 2018-09-19 | $50.90 | $52.47 | $50.90 | $51.42 | 104,600 | — | — | — | — | — |
| 2018-09-18 | $50.58 | $51.44 | $50.23 | $51.07 | 235,100 | — | — | — | — | — |
| 2018-09-17 | $51.92 | $51.92 | $50.28 | $50.55 | 167,300 | — | — | — | — | — |
| 2018-09-14 | $52.03 | $52.75 | $51.56 | $51.80 | 357,900 | — | — | — | — | — |
| 2018-09-13 | $52.57 | $52.99 | $51.68 | $52.06 | 199,100 | — | — | — | — | — |
| 2018-09-12 | $52.23 | $52.80 | $51.36 | $52.26 | 240,000 | — | — | — | — | — |
| 2018-09-11 | $50.45 | $52.52 | $50.30 | $52.20 | 311,300 | — | — | — | — | — |
| 2018-09-10 | $49.92 | $50.94 | $49.92 | $50.63 | 227,700 | — | — | — | — | — |
| 2018-09-07 | $50.61 | $51.05 | $49.28 | $49.54 | 175,300 | — | — | — | — | — |
| 2018-09-06 | $52.84 | $53.65 | $50.98 | $51.04 | 315,900 | — | — | — | — | — |
| 2018-09-05 | $51.94 | $53.09 | $50.87 | $52.79 | 180,700 | — | — | — | — | — |
| 2018-09-04 | $52.53 | $53.16 | $51.39 | $52.29 | 179,400 | — | — | — | — | — |
| 2018-08-31 | $52.14 | $52.96 | $51.90 | $52.58 | 202,200 | — | — | — | — | — |
| 2018-08-30 | $52.79 | $53.31 | $52.27 | $52.63 | 180,500 | — | — | — | — | — |
| 2018-08-29 | $52.52 | $53.12 | $51.74 | $52.93 | 87,300 | — | — | — | — | — |
| 2018-08-28 | $52.15 | $52.69 | $51.96 | $52.40 | 124,400 | — | — | — | — | — |
| 2018-08-27 | $51.23 | $52.68 | $51.23 | $52.10 | 140,700 | — | — | — | — | — |
| 2018-08-24 | $51.49 | $51.84 | $50.70 | $50.97 | 138,200 | — | — | — | — | — |
| 2018-08-23 | $52.87 | $53.00 | $51.11 | $51.18 | 145,800 | — | — | — | — | — |
| 2018-08-22 | $52.80 | $53.49 | $52.48 | $53.08 | 120,600 | — | — | — | — | — |
| 2018-08-21 | $52.18 | $53.53 | $51.57 | $52.91 | 133,800 | — | — | — | — | — |
| 2018-08-20 | $51.30 | $52.60 | $50.54 | $51.88 | 159,100 | — | — | — | — | — |
| 2018-08-17 | $50.75 | $51.92 | $50.16 | $51.29 | 180,800 | — | — | — | — | — |
| 2018-08-16 | $50.96 | $51.87 | $50.71 | $50.94 | 483,500 | — | — | — | — | — |
| 2018-08-15 | $51.71 | $51.71 | $49.80 | $50.46 | 154,400 | — | — | — | — | — |
| 2018-08-14 | $51.56 | $52.30 | $51.28 | $52.07 | 161,500 | — | — | — | — | — |
| 2018-08-13 | $52.44 | $52.66 | $50.48 | $51.18 | 170,700 | — | — | — | — | — |
| 2018-08-10 | $51.28 | $52.58 | $51.08 | $52.44 | 248,600 | — | — | — | — | — |
| 2018-08-09 | $51.01 | $52.73 | $50.84 | $52.03 | 200,200 | — | — | — | — | — |
| 2018-08-08 | $55.61 | $55.61 | $51.13 | $51.35 | 611,500 | — | — | — | — | — |
| 2018-08-07 | $56.34 | $57.05 | $55.71 | $56.39 | 146,400 | — | — | — | — | — |
| 2018-08-06 | $55.62 | $56.41 | $55.32 | $56.20 | 101,900 | — | — | — | — | — |
| 2018-08-03 | $55.42 | $55.71 | $54.37 | $55.64 | 201,500 | — | — | — | — | — |
| 2018-08-02 | $54.09 | $55.64 | $54.09 | $55.26 | 195,800 | — | — | — | — | — |
| 2018-08-01 | $57.02 | $57.10 | $54.07 | $54.47 | 283,600 | — | — | — | — | — |
| 2018-07-31 | $56.04 | $57.01 | $55.64 | $56.82 | 131,500 | — | — | — | — | — |
| 2018-07-30 | $56.47 | $57.61 | $55.84 | $55.88 | 93,700 | — | — | — | — | — |
| 2018-07-27 | $59.50 | $60.30 | $56.60 | $56.80 | 184,900 | — | — | — | — | — |
| 2018-07-26 | $58.81 | $59.74 | $58.53 | $59.16 | 107,600 | — | — | — | — | — |
| 2018-07-25 | $58.45 | $58.91 | $57.46 | $58.81 | 234,500 | — | — | — | — | — |
| 2018-07-24 | $59.50 | $60.10 | $58.13 | $58.60 | 99,600 | — | — | — | — | — |
| 2018-07-23 | $59.87 | $59.93 | $58.87 | $59.19 | 111,400 | — | — | — | — | — |
| 2018-07-20 | $60.30 | $60.66 | $59.64 | $59.75 | 100,800 | — | — | — | — | — |
| 2018-07-19 | $59.55 | $60.86 | $59.55 | $60.73 | 125,400 | — | — | — | — | — |
| 2018-07-18 | $59.72 | $60.84 | $59.10 | $60.05 | 219,200 | — | — | — | — | — |
| 2018-07-17 | $58.84 | $59.69 | $58.28 | $59.46 | 184,300 | — | — | — | — | — |
| 2018-07-16 | $59.51 | $60.57 | $58.56 | $59.11 | 178,500 | — | — | — | — | — |
| 2018-07-13 | $61.01 | $61.01 | $59.10 | $59.67 | 183,100 | — | — | — | — | — |
| 2018-07-12 | $58.15 | $58.15 | $56.75 | $57.30 | 149,000 | — | — | — | — | — |
| 2018-07-11 | $58.02 | $58.48 | $57.14 | $57.67 | 159,600 | — | — | — | — | — |
| 2018-07-10 | $58.93 | $59.58 | $57.69 | $58.58 | 138,100 | — | — | — | — | — |
| 2018-07-09 | $57.16 | $58.90 | $57.14 | $58.68 | 166,400 | — | — | — | — | — |
| 2018-07-06 | $56.37 | $57.86 | $56.37 | $57.05 | 88,400 | — | — | — | — | — |
| 2018-07-05 | $55.21 | $56.75 | $54.50 | $56.66 | 155,500 | — | — | — | — | — |
| 2018-07-03 | $55.31 | $55.90 | $54.73 | $54.84 | 47,900 | — | — | — | — | — |
| 2018-07-02 | $55.08 | $55.50 | $54.09 | $55.16 | 267,600 | — | — | — | — | — |
| 2018-06-29 | $56.77 | $58.58 | $56.25 | $56.34 | 288,200 | — | — | — | — | — |
| 2018-06-28 | $55.79 | $56.45 | $54.46 | $56.40 | 202,600 | — | — | — | — | — |
| 2018-06-27 | $56.15 | $57.43 | $55.42 | $55.75 | 174,900 | — | — | — | — | — |
| 2018-06-26 | $54.66 | $55.81 | $54.15 | $55.79 | 263,200 | — | — | — | — | — |
| 2018-06-25 | $59.44 | $59.47 | $52.90 | $54.35 | 744,300 | — | — | — | — | — |
| 2018-06-22 | $60.44 | $62.04 | $59.08 | $59.55 | 307,300 | — | — | — | — | — |
| 2018-06-21 | $61.43 | $61.58 | $58.49 | $59.94 | 272,900 | — | — | — | — | — |
| 2018-06-20 | $59.51 | $62.02 | $59.44 | $61.36 | 186,800 | — | — | — | — | — |
| 2018-06-19 | $59.90 | $60.92 | $58.04 | $60.37 | 244,700 | — | — | — | — | — |
| 2018-06-18 | $58.34 | $60.94 | $57.95 | $60.38 | 385,900 | — | — | — | — | — |
| 2018-06-15 | $59.84 | $59.84 | $58.14 | $58.57 | 263,300 | — | — | — | — | — |
| 2018-06-14 | $60.87 | $60.94 | $58.76 | $60.23 | 216,200 | — | — | — | — | — |
| 2018-06-13 | $61.30 | $61.35 | $60.00 | $60.15 | 164,700 | — | — | — | — | — |
| 2018-06-12 | $58.23 | $62.56 | $58.23 | $61.02 | 644,600 | — | — | — | — | — |
| 2018-06-11 | $57.25 | $58.44 | $57.00 | $58.16 | 105,000 | — | — | — | — | — |
| 2018-06-08 | $57.40 | $57.97 | $56.22 | $57.21 | 112,800 | — | — | — | — | — |
| 2018-06-07 | $56.50 | $58.16 | $56.40 | $57.08 | 140,400 | — | — | — | — | — |
| 2018-06-06 | $55.53 | $56.49 | $55.21 | $56.30 | 115,300 | — | — | — | — | — |
| 2018-06-05 | $54.78 | $55.77 | $54.49 | $55.53 | 112,200 | — | — | — | — | — |
| 2018-06-04 | $55.89 | $56.30 | $54.42 | $54.82 | 135,600 | — | — | — | — | — |
| 2018-06-01 | $54.70 | $55.84 | $54.34 | $55.58 | 257,800 | — | — | — | — | — |
| 2018-05-31 | $55.88 | $56.36 | $54.38 | $54.65 | 306,900 | — | — | — | — | — |
| 2018-05-30 | $54.77 | $57.23 | $54.70 | $56.16 | 194,300 | — | — | — | — | — |
| 2018-05-29 | $55.95 | $56.83 | $53.89 | $54.39 | 185,300 | — | — | — | — | — |
| 2018-05-25 | $57.47 | $57.94 | $56.16 | $56.63 | 161,500 | — | — | — | — | — |
| 2018-05-24 | $57.37 | $58.04 | $56.81 | $57.65 | 166,900 | — | — | — | — | — |
| 2018-05-23 | $56.83 | $57.61 | $56.27 | $57.46 | 118,500 | — | — | — | — | — |
| 2018-05-22 | $60.13 | $60.15 | $57.40 | $57.43 | 114,000 | — | — | — | — | — |
| 2018-05-21 | $59.34 | $60.21 | $59.14 | $59.92 | 100,900 | — | — | — | — | — |
| 2018-05-18 | $58.91 | $59.50 | $57.94 | $58.74 | 165,700 | — | — | — | — | — |
| 2018-05-17 | $57.54 | $59.20 | $56.97 | $58.71 | 167,500 | — | — | — | — | — |
| 2018-05-16 | $57.25 | $58.55 | $57.17 | $57.58 | 174,900 | — | — | — | — | — |
| 2018-05-15 | $56.72 | $57.38 | $56.37 | $57.10 | 171,900 | — | — | — | — | — |
| 2018-05-14 | $56.23 | $57.83 | $56.23 | $57.03 | 180,300 | — | — | — | — | — |
| 2018-05-11 | $56.01 | $56.77 | $55.31 | $55.88 | 139,800 | — | — | — | — | — |
| 2018-05-10 | $56.33 | $57.04 | $55.32 | $55.89 | 250,700 | — | — | — | — | — |
| 2018-05-09 | $57.00 | $58.45 | $54.39 | $56.45 | 373,600 | — | — | — | — | — |
| 2018-05-08 | $54.59 | $54.59 | $53.04 | $53.81 | 324,600 | — | — | — | — | — |
| 2018-05-07 | $52.97 | $55.52 | $52.87 | $54.82 | 248,400 | — | — | — | — | — |
| 2018-05-04 | $51.37 | $52.83 | $50.97 | $52.61 | 167,500 | — | — | — | — | — |
| 2018-05-03 | $51.13 | $52.04 | $50.44 | $51.80 | 246,000 | — | — | — | — | — |
| 2018-05-02 | $51.36 | $54.08 | $51.36 | $51.75 | 189,900 | — | — | — | — | — |
| 2018-05-01 | $52.32 | $52.62 | $49.93 | $51.36 | 455,800 | — | — | — | — | — |
| 2018-04-30 | $55.53 | $55.75 | $52.47 | $52.65 | 268,000 | — | — | — | — | — |
| 2018-04-27 | $55.66 | $55.90 | $55.03 | $55.55 | 191,100 | — | — | — | — | — |
| 2018-04-26 | $57.98 | $57.98 | $55.19 | $55.59 | 285,300 | — | — | — | — | — |
| 2018-04-25 | $58.68 | $59.41 | $57.48 | $57.65 | 218,500 | — | — | — | — | — |
| 2018-04-24 | $60.49 | $62.18 | $58.96 | $59.30 | 354,300 | — | — | — | — | — |
| 2018-04-23 | $58.97 | $60.11 | $58.92 | $59.72 | 212,700 | — | — | — | — | — |
| 2018-04-20 | $61.38 | $62.58 | $57.42 | $58.62 | 466,800 | — | — | — | — | — |
| 2018-04-19 | $64.95 | $66.37 | $63.08 | $63.79 | 271,800 | — | — | — | — | — |
| 2018-04-18 | $64.95 | $65.71 | $64.80 | $65.05 | 111,400 | — | — | — | — | — |
| 2018-04-17 | $65.50 | $65.96 | $63.72 | $64.43 | 165,900 | — | — | — | — | — |
| 2018-04-16 | $64.73 | $65.30 | $64.54 | $64.80 | 109,300 | — | — | — | — | — |
| 2018-04-13 | $64.99 | $64.99 | $63.64 | $63.70 | 100,300 | — | — | — | — | — |
| 2018-04-12 | $64.43 | $64.97 | $63.80 | $64.40 | 129,100 | — | — | — | — | — |
| 2018-04-11 | $63.64 | $64.48 | $62.92 | $63.99 | 134,800 | — | — | — | — | — |
| 2018-04-10 | $63.23 | $64.76 | $62.92 | $64.26 | 159,800 | — | — | — | — | — |
| 2018-04-09 | $63.25 | $63.98 | $62.03 | $62.12 | 232,900 | — | — | — | — | — |
| 2018-04-06 | $64.35 | $65.14 | $61.31 | $62.31 | 130,100 | — | — | — | — | — |
| 2018-04-05 | $65.13 | $65.93 | $64.40 | $65.00 | 196,900 | — | — | — | — | — |
| 2018-04-04 | $62.25 | $65.05 | $61.68 | $64.85 | 116,900 | — | — | — | — | — |
| 2018-04-03 | $62.78 | $63.82 | $61.62 | $63.80 | 167,100 | — | — | — | — | — |
| 2018-04-02 | $64.72 | $65.51 | $61.01 | $61.76 | 208,400 | — | — | — | — | — |
| 2018-03-29 | $63.83 | $65.99 | $63.83 | $64.95 | 378,100 | — | — | — | — | — |
| 2018-03-28 | $63.98 | $64.33 | $62.73 | $63.34 | 149,000 | — | — | — | — | — |
| 2018-03-27 | $66.91 | $67.68 | $63.31 | $63.91 | 115,000 | — | — | — | — | — |
| 2018-03-26 | $65.87 | $66.93 | $64.89 | $66.88 | 134,900 | — | — | — | — | — |
| 2018-03-23 | $68.17 | $68.17 | $64.68 | $64.83 | 126,800 | — | — | — | — | — |
| 2018-03-22 | $68.70 | $69.25 | $67.75 | $67.77 | 138,400 | — | — | — | — | — |
| 2018-03-21 | $69.80 | $70.28 | $69.48 | $69.75 | 210,200 | — | — | — | — | — |
| 2018-03-20 | $69.37 | $70.35 | $68.62 | $69.77 | 115,200 | — | — | — | — | — |
| 2018-03-19 | $69.67 | $69.92 | $68.02 | $69.18 | 162,500 | — | — | — | — | — |
| 2018-03-16 | $69.84 | $70.76 | $68.77 | $69.77 | 277,500 | — | — | — | — | — |
| 2018-03-15 | $70.30 | $70.58 | $69.02 | $69.57 | 94,000 | — | — | — | — | — |
| 2018-03-14 | $71.50 | $71.50 | $69.85 | $70.09 | 151,800 | — | — | — | — | — |
| 2018-03-13 | $71.59 | $72.80 | $70.74 | $71.05 | 192,200 | — | — | — | — | — |
| 2018-03-12 | $71.58 | $72.99 | $70.93 | $71.15 | 156,500 | — | — | — | — | — |
| 2018-03-09 | $69.81 | $71.50 | $69.35 | $71.47 | 303,100 | — | — | — | — | — |
| 2018-03-08 | $69.26 | $69.33 | $68.35 | $69.10 | 139,400 | — | — | — | — | — |
| 2018-03-07 | $70.26 | $70.95 | $68.36 | $69.23 | 191,200 | — | — | — | — | — |
| 2018-03-06 | $68.01 | $70.91 | $66.84 | $70.60 | 347,200 | — | — | — | — | — |
| 2018-03-05 | $65.39 | $68.00 | $64.90 | $67.21 | 184,300 | — | — | — | — | — |
| 2018-03-02 | $65.72 | $66.23 | $64.54 | $65.73 | 357,800 | — | — | — | — | — |
| 2018-03-01 | $65.05 | $68.14 | $64.55 | $66.67 | 431,800 | — | — | — | — | — |
| 2018-02-28 | $69.00 | $69.00 | $63.13 | $65.21 | 324,900 | — | — | — | — | — |
| 2018-02-27 | $65.99 | $67.49 | $65.53 | $66.11 | 255,300 | — | — | — | — | — |
| 2018-02-26 | $65.41 | $66.27 | $64.59 | $66.19 | 114,100 | — | — | — | — | — |
| 2018-02-23 | $64.09 | $65.28 | $63.75 | $65.24 | 90,700 | — | — | — | — | — |
| 2018-02-22 | $62.89 | $64.63 | $62.68 | $63.50 | 132,000 | — | — | — | — | — |
| 2018-02-21 | $62.72 | $64.24 | $62.36 | $62.41 | 183,700 | — | — | — | — | — |
| 2018-02-20 | $61.52 | $63.99 | $61.52 | $62.66 | 123,900 | — | — | — | — | — |
| 2018-02-16 | $60.47 | $62.54 | $60.47 | $62.05 | 139,500 | — | — | — | — | — |
| 2018-02-15 | $59.92 | $61.17 | $58.76 | $60.91 | 206,700 | — | — | — | — | — |
| 2018-02-14 | $56.37 | $59.46 | $55.94 | $59.18 | 341,100 | — | — | — | — | — |
| 2018-02-13 | $58.66 | $58.66 | $56.08 | $57.09 | 239,000 | — | — | — | — | — |
| 2018-02-12 | $57.84 | $60.32 | $56.84 | $59.28 | 280,200 | — | — | — | — | — |
| 2018-02-09 | $58.65 | $59.10 | $54.87 | $57.45 | 410,800 | — | — | — | — | — |
| 2018-02-08 | $62.70 | $63.32 | $58.49 | $58.65 | 480,400 | — | — | — | — | — |
| 2018-02-07 | $62.18 | $63.43 | $61.71 | $62.55 | 195,600 | — | — | — | — | — |
| 2018-02-06 | $60.41 | $63.68 | $60.01 | $62.41 | 309,000 | — | — | — | — | — |
| 2018-02-05 | $64.63 | $65.35 | $62.05 | $62.12 | 224,800 | — | — | — | — | — |
| 2018-02-02 | $67.00 | $67.01 | $64.27 | $65.39 | 188,900 | — | — | — | — | — |
| 2018-02-01 | $65.34 | $67.51 | $64.00 | $66.72 | 252,400 | — | — | — | — | — |
| 2018-01-31 | $66.90 | $67.88 | $65.61 | $65.72 | 108,500 | — | — | — | — | — |
| 2018-01-30 | $65.37 | $66.51 | $64.65 | $66.11 | 149,900 | — | — | — | — | — |
| 2018-01-29 | $67.99 | $68.45 | $66.21 | $66.28 | 137,000 | — | — | — | — | — |
| 2018-01-26 | $69.26 | $69.26 | $67.57 | $68.30 | 102,100 | — | — | — | — | — |
| 2018-01-25 | $70.22 | $70.58 | $67.88 | $68.73 | 199,000 | — | — | — | — | — |
| 2018-01-24 | $68.68 | $70.28 | $68.64 | $70.21 | 330,100 | — | — | — | — | — |
| 2018-01-23 | $65.86 | $68.33 | $65.50 | $68.18 | 201,200 | — | — | — | — | — |
| 2018-01-22 | $65.13 | $66.16 | $64.90 | $66.12 | 84,600 | — | — | — | — | — |
| 2018-01-19 | $63.38 | $65.46 | $63.38 | $65.46 | 119,200 | — | — | — | — | — |
| 2018-01-18 | $62.86 | $63.79 | $62.76 | $63.21 | 99,500 | — | — | — | — | — |
| 2018-01-17 | $62.82 | $63.39 | $62.17 | $62.80 | 147,100 | — | — | — | — | — |
| 2018-01-16 | $65.92 | $66.00 | $62.50 | $62.82 | 210,700 | — | — | — | — | — |
| 2018-01-12 | $63.92 | $65.82 | $63.92 | $65.62 | 146,400 | — | — | — | — | — |
| 2018-01-11 | $63.18 | $64.11 | $62.84 | $63.77 | 253,300 | — | — | — | — | — |
| 2018-01-10 | $62.76 | $63.17 | $62.26 | $62.70 | 89,200 | — | — | — | — | — |
| 2018-01-09 | $62.71 | $63.30 | $62.41 | $62.87 | 121,000 | — | — | — | — | — |
| 2018-01-08 | $62.59 | $63.05 | $61.66 | $62.25 | 208,200 | — | — | — | — | — |
| 2018-01-05 | $62.81 | $63.04 | $62.37 | $62.91 | 109,200 | — | — | — | — | — |
| 2018-01-04 | $63.11 | $63.21 | $62.08 | $62.75 | 195,800 | — | — | — | — | — |
| 2018-01-03 | $63.15 | $63.71 | $62.84 | $62.96 | 102,500 | — | — | — | — | — |
| 2018-01-02 | $63.00 | $63.65 | $62.60 | $63.36 | 124,700 | — | — | — | — | — |
| 2017-12-29 | $63.57 | $63.57 | $62.56 | $62.61 | 144,700 | — | — | — | — | — |
| 2017-12-28 | $63.50 | $63.95 | $63.31 | $63.56 | 118,800 | — | — | — | — | — |
| 2017-12-27 | $63.17 | $63.77 | $62.93 | $63.26 | 160,800 | — | — | — | — | — |
| 2017-12-26 | $62.71 | $63.54 | $62.32 | $62.99 | 166,900 | — | — | — | — | — |
| 2017-12-22 | $63.14 | $63.14 | $61.51 | $62.43 | 150,900 | — | — | — | — | — |
| 2017-12-21 | $63.24 | $63.76 | $62.89 | $63.05 | 184,500 | — | — | — | — | — |
| 2017-12-20 | $62.59 | $63.34 | $61.91 | $63.10 | 231,100 | — | — | — | — | — |
| 2017-12-19 | $64.99 | $64.99 | $62.19 | $62.25 | 269,200 | — | — | — | — | — |
| 2017-12-18 | $65.53 | $65.93 | $64.22 | $65.84 | 273,300 | — | — | — | — | — |
| 2017-12-15 | $63.61 | $65.25 | $62.92 | $64.89 | 457,600 | — | — | — | — | — |
| 2017-12-14 | $62.55 | $63.48 | $62.33 | $63.30 | 246,700 | — | — | — | — | — |
| 2017-12-13 | $61.37 | $63.39 | $60.49 | $62.46 | 465,000 | — | — | — | — | — |
| 2017-12-12 | $61.56 | $61.59 | $60.76 | $60.94 | 159,100 | — | — | — | — | — |
| 2017-12-11 | $61.11 | $61.88 | $61.11 | $61.40 | 192,300 | — | — | — | — | — |
| 2017-12-08 | $61.46 | $61.46 | $60.73 | $61.33 | 84,400 | — | — | — | — | — |
| 2017-12-07 | $59.44 | $61.56 | $59.04 | $61.22 | 228,000 | — | — | — | — | — |
| 2017-12-06 | $59.35 | $60.09 | $58.59 | $60.02 | 190,200 | — | — | — | — | — |
| 2017-12-05 | $60.72 | $61.02 | $59.55 | $59.59 | 153,500 | — | — | — | — | — |
| 2017-12-04 | $60.16 | $61.96 | $60.16 | $60.60 | 246,900 | — | — | — | — | — |
| 2017-12-01 | $59.46 | $60.25 | $58.18 | $59.65 | 277,800 | — | — | — | — | — |
| 2017-11-30 | $59.86 | $60.07 | $58.91 | $59.18 | 265,400 | — | — | — | — | — |
| 2017-11-29 | $59.23 | $59.97 | $58.48 | $59.87 | 190,900 | — | — | — | — | — |
| 2017-11-28 | $57.10 | $59.12 | $56.94 | $59.03 | 170,000 | — | — | — | — | — |
| 2017-11-27 | $57.11 | $57.37 | $56.29 | $56.98 | 161,600 | — | — | — | — | — |
| 2017-11-24 | $57.52 | $57.59 | $57.01 | $57.29 | 67,900 | — | — | — | — | — |
| 2017-11-22 | $57.70 | $57.70 | $57.02 | $57.18 | 180,100 | — | — | — | — | — |
| 2017-11-21 | $57.47 | $57.47 | $56.53 | $57.22 | 162,600 | — | — | — | — | — |
| 2017-11-20 | $56.32 | $57.20 | $55.45 | $56.96 | 249,200 | — | — | — | — | — |
| 2017-11-17 | $55.95 | $56.84 | $55.56 | $56.32 | 207,900 | — | — | — | — | — |
| 2017-11-16 | $55.56 | $56.46 | $55.12 | $56.27 | 413,000 | — | — | — | — | — |
| 2017-11-15 | $53.56 | $55.53 | $52.90 | $54.99 | 547,500 | — | — | — | — | — |
| 2017-11-14 | $53.66 | $53.83 | $53.04 | $53.62 | 306,800 | — | — | — | — | — |
| 2017-11-13 | $54.42 | $54.42 | $53.33 | $53.85 | 317,800 | — | — | — | — | — |
| 2017-11-10 | $55.34 | $56.58 | $53.99 | $54.69 | 269,300 | — | — | — | — | — |
| 2017-11-09 | $55.42 | $56.96 | $54.15 | $55.50 | 290,600 | — | — | — | — | — |
| 2017-11-08 | $50.85 | $57.64 | $50.76 | $55.63 | 1,155,800 | — | — | — | — | — |
| 2017-11-07 | $49.60 | $49.69 | $47.63 | $48.29 | 286,200 | — | — | — | — | — |
| 2017-11-06 | $47.98 | $50.18 | $47.55 | $49.91 | 342,400 | — | — | — | — | — |
| 2017-11-03 | $48.28 | $48.62 | $47.64 | $47.96 | 201,100 | — | — | — | — | — |
| 2017-11-02 | $48.62 | $48.99 | $47.94 | $48.27 | 181,500 | — | — | — | — | — |
| 2017-11-01 | $48.81 | $49.12 | $48.09 | $48.55 | 162,800 | — | — | — | — | — |
| 2017-10-31 | $48.34 | $48.99 | $47.75 | $48.46 | 211,700 | — | — | — | — | — |
| 2017-10-30 | $47.37 | $48.77 | $47.28 | $48.22 | 190,800 | — | — | — | — | — |
| 2017-10-27 | $47.00 | $48.03 | $46.59 | $47.67 | 329,700 | — | — | — | — | — |
| 2017-10-26 | $46.39 | $47.43 | $46.00 | $46.98 | 171,700 | — | — | — | — | — |
| 2017-10-25 | $47.31 | $47.33 | $45.63 | $46.13 | 141,800 | — | — | — | — | — |
| 2017-10-24 | $47.70 | $48.21 | $47.20 | $47.36 | 211,200 | — | — | — | — | — |
| 2017-10-23 | $48.40 | $48.49 | $47.37 | $47.56 | 136,000 | — | — | — | — | — |
| 2017-10-20 | $49.01 | $49.36 | $48.32 | $48.43 | 173,300 | — | — | — | — | — |
| 2017-10-19 | $48.79 | $49.08 | $47.63 | $48.46 | 221,200 | — | — | — | — | — |
| 2017-10-18 | $49.03 | $49.39 | $48.56 | $48.81 | 131,600 | — | — | — | — | — |
| 2017-10-17 | $49.17 | $49.95 | $48.80 | $48.89 | 169,800 | — | — | — | — | — |
| 2017-10-16 | $49.58 | $49.92 | $48.30 | $49.08 | 157,500 | — | — | — | — | — |
| 2017-10-13 | $50.45 | $50.45 | $49.33 | $49.50 | 130,400 | — | — | — | — | — |
| 2017-10-12 | $49.96 | $50.37 | $49.96 | $50.24 | 189,600 | — | — | — | — | — |
| 2017-10-11 | $50.23 | $50.56 | $49.88 | $50.21 | 228,600 | — | — | — | — | — |
| 2017-10-10 | $50.98 | $51.20 | $50.03 | $50.35 | 272,700 | — | — | — | — | — |
| 2017-10-09 | $50.20 | $50.79 | $49.94 | $50.40 | 228,800 | — | — | — | — | — |
| 2017-10-06 | $49.94 | $50.47 | $49.75 | $50.41 | 209,400 | — | — | — | — | — |
| 2017-10-05 | $49.89 | $50.25 | $49.54 | $50.22 | 126,800 | — | — | — | — | — |
| 2017-10-04 | $50.68 | $50.86 | $49.24 | $49.83 | 136,100 | — | — | — | — | — |
| 2017-10-03 | $50.34 | $50.63 | $49.29 | $50.62 | 212,700 | — | — | — | — | — |
| 2017-10-02 | $48.96 | $50.29 | $48.75 | $50.13 | 312,300 | — | — | — | — | — |
| 2017-09-29 | $48.52 | $49.88 | $48.52 | $49.13 | 356,900 | — | — | — | — | — |
| 2017-09-28 | $48.08 | $48.80 | $47.63 | $48.39 | 314,300 | — | — | — | — | — |
| 2017-09-27 | $48.04 | $48.96 | $47.85 | $48.45 | 237,300 | — | — | — | — | — |
| 2017-09-26 | $46.75 | $47.88 | $46.60 | $47.81 | 209,500 | — | — | — | — | — |
| 2017-09-25 | $46.89 | $47.39 | $46.47 | $46.68 | 261,400 | — | — | — | — | — |
| 2017-09-22 | $46.58 | $47.15 | $46.45 | $46.70 | 203,200 | — | — | — | — | — |
| 2017-09-21 | $46.50 | $46.90 | $46.25 | $46.49 | 185,200 | — | — | — | — | — |
| 2017-09-20 | $45.80 | $46.72 | $45.80 | $46.38 | 177,500 | — | — | — | — | — |
| 2017-09-19 | $46.31 | $46.51 | $45.45 | $45.79 | 164,400 | — | — | — | — | — |
| 2017-09-18 | $44.99 | $46.41 | $44.85 | $46.26 | 187,400 | — | — | — | — | — |
| 2017-09-15 | $45.38 | $45.38 | $44.02 | $44.89 | 379,500 | — | — | — | — | — |
| 2017-09-14 | $45.95 | $46.41 | $45.05 | $45.34 | 216,300 | — | — | — | — | — |
| 2017-09-13 | $45.98 | $46.85 | $45.65 | $46.34 | 273,400 | — | — | — | — | — |
| 2017-09-12 | $45.56 | $46.33 | $45.32 | $46.01 | 225,900 | — | — | — | — | — |
| 2017-09-11 | $44.71 | $46.59 | $44.71 | $45.18 | 291,600 | — | — | — | — | — |
| 2017-09-08 | $44.95 | $46.04 | $44.74 | $45.85 | 241,800 | — | — | — | — | — |
| 2017-09-07 | $44.75 | $45.12 | $44.46 | $45.10 | 215,400 | — | — | — | — | — |
| 2017-09-06 | $43.51 | $44.68 | $43.51 | $44.50 | 216,500 | — | — | — | — | — |
| 2017-09-05 | $42.84 | $43.65 | $42.48 | $43.18 | 213,800 | — | — | — | — | — |
| 2017-09-01 | $42.60 | $43.19 | $42.13 | $42.98 | 173,100 | — | — | — | — | — |
| 2017-08-31 | $42.53 | $43.01 | $41.90 | $42.22 | 259,800 | — | — | — | — | — |
| 2017-08-30 | $41.50 | $42.65 | $41.50 | $42.20 | 392,100 | — | — | — | — | — |
| 2017-08-29 | $39.00 | $41.47 | $38.92 | $41.44 | 355,800 | — | — | — | — | — |
| 2017-08-28 | $37.60 | $39.19 | $37.25 | $39.05 | 767,600 | — | — | — | — | — |
| 2017-08-25 | $38.00 | $38.19 | $36.65 | $36.97 | 162,000 | — | — | — | — | — |
| 2017-08-24 | $37.51 | $37.77 | $37.13 | $37.74 | 141,000 | — | — | — | — | — |
| 2017-08-23 | $37.19 | $37.65 | $36.81 | $37.35 | 180,800 | — | — | — | — | — |
| 2017-08-22 | $36.76 | $37.49 | $36.67 | $37.34 | 175,400 | — | — | — | — | — |
| 2017-08-21 | $36.64 | $36.86 | $36.28 | $36.51 | 204,900 | — | — | — | — | — |
| 2017-08-18 | $36.75 | $36.82 | $35.89 | $36.73 | 263,900 | — | — | — | — | — |
| 2017-08-17 | $37.85 | $38.23 | $36.87 | $36.92 | 238,300 | — | — | — | — | — |
| 2017-08-16 | $39.69 | $39.87 | $37.79 | $38.03 | 291,600 | — | — | — | — | — |
| 2017-08-15 | $40.56 | $40.56 | $39.50 | $39.65 | 243,700 | — | — | — | — | — |
| 2017-08-14 | $39.73 | $40.94 | $39.65 | $40.56 | 321,600 | — | — | — | — | — |
| 2017-08-11 | $38.58 | $39.83 | $38.26 | $39.01 | 325,600 | — | — | — | — | — |
| 2017-08-10 | $38.60 | $39.44 | $37.79 | $39.00 | 393,900 | — | — | — | — | — |
| 2017-08-09 | $39.24 | $40.63 | $38.55 | $38.74 | 767,100 | — | — | — | — | — |
| 2017-08-08 | $45.45 | $46.77 | $38.51 | $39.76 | 984,500 | — | — | — | — | — |
| 2017-08-07 | $45.40 | $45.90 | $44.69 | $45.50 | 423,800 | — | — | — | — | — |
| 2017-08-04 | $45.34 | $45.97 | $45.18 | $45.32 | 246,100 | — | — | — | — | — |
| 2017-08-03 | $45.17 | $45.47 | $44.74 | $45.03 | 139,500 | — | — | — | — | — |
| 2017-08-02 | $45.64 | $45.85 | $44.41 | $44.92 | 213,400 | — | — | — | — | — |
| 2017-08-01 | $45.41 | $46.51 | $45.21 | $45.67 | 334,500 | — | — | — | — | — |
| 2017-07-31 | $46.66 | $46.66 | $44.14 | $45.38 | 361,100 | — | — | — | — | — |
| 2017-07-28 | $46.72 | $47.95 | $46.58 | $46.84 | 792,400 | — | — | — | — | — |
| 2017-07-27 | $46.69 | $47.41 | $46.03 | $46.74 | 214,900 | — | — | — | — | — |
| 2017-07-26 | $47.25 | $47.48 | $46.57 | $46.61 | 200,800 | — | — | — | — | — |
| 2017-07-25 | $46.42 | $47.55 | $46.42 | $47.20 | 230,700 | — | — | — | — | — |
| 2017-07-24 | $45.76 | $46.40 | $45.62 | $46.05 | 169,700 | — | — | — | — | — |
| 2017-07-21 | $47.20 | $47.25 | $45.84 | $46.00 | 221,700 | — | — | — | — | — |
| 2017-07-20 | $46.17 | $47.15 | $45.38 | $46.78 | 284,000 | — | — | — | — | — |
| 2017-07-19 | $45.18 | $45.97 | $45.05 | $45.76 | 279,100 | — | — | — | — | — |
| 2017-07-18 | $44.95 | $45.72 | $44.46 | $45.02 | 280,600 | — | — | — | — | — |
| 2017-07-17 | $45.01 | $45.33 | $44.24 | $44.94 | 313,800 | — | — | — | — | — |
| 2017-07-14 | $44.63 | $45.36 | $43.66 | $45.01 | 318,300 | — | — | — | — | — |
| 2017-07-13 | $43.35 | $44.96 | $42.92 | $44.38 | 442,300 | — | — | — | — | — |
| 2017-07-12 | $41.57 | $43.52 | $41.57 | $43.15 | 380,600 | — | — | — | — | — |
| 2017-07-11 | $40.70 | $41.64 | $40.32 | $41.49 | 243,400 | — | — | — | — | — |
| 2017-07-10 | $40.87 | $41.35 | $40.47 | $40.70 | 422,100 | — | — | — | — | — |
| 2017-07-07 | $40.81 | $41.28 | $40.16 | $41.07 | 396,500 | — | — | — | — | — |
| 2017-07-06 | $40.19 | $41.45 | $39.94 | $40.46 | 386,400 | — | — | — | — | — |
| 2017-07-05 | $40.36 | $40.62 | $39.30 | $40.46 | 241,400 | — | — | — | — | — |
| 2017-07-03 | $39.62 | $40.58 | $39.52 | $40.37 | 169,900 | — | — | — | — | — |
| 2017-06-30 | $38.65 | $39.64 | $38.64 | $39.32 | 277,400 | — | — | — | — | — |
| 2017-06-29 | $38.62 | $39.79 | $38.04 | $38.46 | 260,400 | — | — | — | — | — |
| 2017-06-28 | $37.37 | $39.93 | $37.30 | $38.51 | 388,400 | — | — | — | — | — |
| 2017-06-27 | $38.13 | $38.56 | $36.91 | $36.95 | 222,400 | — | — | — | — | — |
| 2017-06-26 | $37.54 | $38.84 | $37.09 | $38.14 | 375,500 | — | — | — | — | — |
| 2017-06-23 | $36.63 | $37.78 | $35.10 | $37.54 | 2,482,400 | — | — | — | — | — |
| 2017-06-22 | $36.63 | $37.35 | $36.42 | $36.65 | 202,200 | — | — | — | — | — |
| 2017-06-21 | $37.51 | $37.88 | $36.35 | $36.64 | 269,500 | — | — | — | — | — |
| 2017-06-20 | $39.14 | $39.60 | $36.97 | $37.50 | 304,200 | — | — | — | — | — |
| 2017-06-19 | $37.64 | $39.64 | $37.51 | $39.25 | 309,500 | — | — | — | — | — |
| 2017-06-16 | $37.46 | $37.59 | $37.07 | $37.37 | 289,600 | — | — | — | — | — |
| 2017-06-15 | $38.26 | $38.64 | $37.16 | $37.51 | 425,400 | — | — | — | — | — |
| 2017-06-14 | $40.53 | $40.53 | $38.74 | $38.99 | 446,000 | — | — | — | — | — |
| 2017-06-13 | $39.35 | $40.92 | $38.91 | $40.62 | 303,400 | — | — | — | — | — |
| 2017-06-12 | $38.05 | $39.65 | $38.05 | $39.10 | 364,200 | — | — | — | — | — |
| 2017-06-09 | $38.40 | $38.96 | $37.31 | $38.39 | 314,000 | — | — | — | — | — |
| 2017-06-08 | $37.08 | $38.83 | $36.94 | $38.25 | 420,700 | — | — | — | — | — |
| 2017-06-07 | $37.38 | $38.23 | $36.19 | $36.93 | 306,900 | — | — | — | — | — |
| 2017-06-06 | $36.84 | $37.69 | $36.11 | $37.26 | 339,600 | — | — | — | — | — |
| 2017-06-05 | $38.73 | $38.97 | $37.05 | $37.13 | 243,500 | — | — | — | — | — |
| 2017-06-02 | $38.24 | $39.09 | $37.80 | $38.82 | 214,800 | — | — | — | — | — |
| 2017-06-01 | $38.01 | $38.72 | $37.59 | $38.32 | 316,800 | — | — | — | — | — |
| 2017-05-31 | $36.75 | $37.99 | $36.63 | $37.83 | 301,600 | — | — | — | — | — |
| 2017-05-30 | $36.27 | $36.77 | $35.83 | $36.51 | 208,300 | — | — | — | — | — |
| 2017-05-26 | $36.41 | $37.05 | $36.14 | $36.56 | 212,400 | — | — | — | — | — |
| 2017-05-25 | $36.83 | $37.21 | $35.81 | $36.43 | 298,800 | — | — | — | — | — |
| 2017-05-24 | $36.49 | $37.28 | $36.17 | $36.49 | 268,200 | — | — | — | — | — |
| 2017-05-23 | $36.35 | $36.49 | $35.34 | $35.99 | 236,900 | — | — | — | — | — |
| 2017-05-22 | $36.01 | $36.52 | $35.54 | $36.29 | 342,700 | — | — | — | — | — |
| 2017-05-19 | $35.08 | $35.96 | $34.98 | $35.60 | 461,000 | — | — | — | — | — |
| 2017-05-18 | $37.88 | $37.88 | $33.27 | $35.01 | 1,433,100 | — | — | — | — | — |
| 2017-05-17 | $38.79 | $39.16 | $37.72 | $37.90 | 633,300 | — | — | — | — | — |
| 2017-05-16 | $41.00 | $41.34 | $38.79 | $39.31 | 667,700 | — | — | — | — | — |
| 2017-05-15 | $42.15 | $42.40 | $40.42 | $41.00 | 394,700 | — | — | — | — | — |
| 2017-05-12 | $44.12 | $44.63 | $41.41 | $42.06 | 335,500 | — | — | — | — | — |
| 2017-05-11 | $45.56 | $45.77 | $44.16 | $44.37 | 379,300 | — | — | — | — | — |
| 2017-05-10 | $43.69 | $45.66 | $43.67 | $45.65 | 388,600 | — | — | — | — | — |
| 2017-05-09 | $42.25 | $44.59 | $42.25 | $44.00 | 579,100 | — | — | — | — | — |
| 2017-05-08 | $45.42 | $45.77 | $43.46 | $44.59 | 406,800 | — | — | — | — | — |
| 2017-05-05 | $45.57 | $46.46 | $45.14 | $45.60 | 260,000 | — | — | — | — | — |
| 2017-05-04 | $45.67 | $45.76 | $44.50 | $45.61 | 160,300 | — | — | — | — | — |
| 2017-05-03 | $45.75 | $46.24 | $45.03 | $45.45 | 140,600 | — | — | — | — | — |
| 2017-05-02 | $46.36 | $46.37 | $45.26 | $46.08 | 118,700 | — | — | — | — | — |
| 2017-05-01 | $45.59 | $46.76 | $45.48 | $46.37 | 178,000 | — | — | — | — | — |
| 2017-04-28 | $46.42 | $46.66 | $44.90 | $45.47 | 348,700 | — | — | — | — | — |
| 2017-04-27 | $48.68 | $48.79 | $46.35 | $46.53 | 274,800 | — | — | — | — | — |
| 2017-04-26 | $47.74 | $49.21 | $46.83 | $48.70 | 147,700 | — | — | — | — | — |
| 2017-04-25 | $47.00 | $48.59 | $46.91 | $48.10 | 187,100 | — | — | — | — | — |
| 2017-04-24 | $46.71 | $46.87 | $46.20 | $46.51 | 119,800 | — | — | — | — | — |
| 2017-04-21 | $46.55 | $46.74 | $45.51 | $45.63 | 306,300 | — | — | — | — | — |
| 2017-04-20 | $47.47 | $48.47 | $46.73 | $46.95 | 325,500 | — | — | — | — | — |
| 2017-04-19 | $48.02 | $49.69 | $48.02 | $48.94 | 227,700 | — | — | — | — | — |
| 2017-04-18 | $47.06 | $48.06 | $46.59 | $47.62 | 157,600 | — | — | — | — | — |
| 2017-04-17 | $47.29 | $47.55 | $46.52 | $47.42 | 97,600 | — | — | — | — | — |
| 2017-04-13 | $47.71 | $47.83 | $47.03 | $47.08 | 104,400 | — | — | — | — | — |
| 2017-04-12 | $49.13 | $49.17 | $47.25 | $47.85 | 180,300 | — | — | — | — | — |
| 2017-04-11 | $49.99 | $49.99 | $48.70 | $49.37 | 134,900 | — | — | — | — | — |
| 2017-04-10 | $49.95 | $50.29 | $49.24 | $50.06 | 291,400 | — | — | — | — | — |
| 2017-04-07 | $48.07 | $48.99 | $47.74 | $48.39 | 200,800 | — | — | — | — | — |
| 2017-04-06 | $46.99 | $49.74 | $46.99 | $48.08 | 444,300 | — | — | — | — | — |
| 2017-04-05 | $45.77 | $46.81 | $45.41 | $45.84 | 395,300 | — | — | — | — | — |
| 2017-04-04 | $46.32 | $46.66 | $44.78 | $45.42 | 392,200 | — | — | — | — | — |
| 2017-04-03 | $48.90 | $49.49 | $46.09 | $46.71 | 364,700 | — | — | — | — | — |
| 2017-03-31 | $48.58 | $49.31 | $48.36 | $48.89 | 218,800 | — | — | — | — | — |
| 2017-03-30 | $48.28 | $48.96 | $48.22 | $48.67 | 97,600 | — | — | — | — | — |
| 2017-03-29 | $48.43 | $48.43 | $47.62 | $48.18 | 122,300 | — | — | — | — | — |
| 2017-03-28 | $46.63 | $48.94 | $46.29 | $48.35 | 161,600 | — | — | — | — | — |
| 2017-03-27 | $45.20 | $46.83 | $45.20 | $46.54 | 208,600 | — | — | — | — | — |
| 2017-03-24 | $46.88 | $47.60 | $46.30 | $46.59 | 140,900 | — | — | — | — | — |
| 2017-03-23 | $46.15 | $47.30 | $45.90 | $46.76 | 145,500 | — | — | — | — | — |
| 2017-03-22 | $46.98 | $46.98 | $46.22 | $46.22 | 164,200 | — | — | — | — | — |
| 2017-03-21 | $48.77 | $48.86 | $46.39 | $46.80 | 336,500 | — | — | — | — | — |
| 2017-03-20 | $48.15 | $48.55 | $47.85 | $48.32 | 114,400 | — | — | — | — | — |
| 2017-03-17 | $48.26 | $48.60 | $48.01 | $48.29 | 376,600 | — | — | — | — | — |
| 2017-03-16 | $47.37 | $48.95 | $47.37 | $48.33 | 212,400 | — | — | — | — | — |
| 2017-03-15 | $45.15 | $47.11 | $45.13 | $47.03 | 178,200 | — | — | — | — | — |
| 2017-03-14 | $46.60 | $47.00 | $44.72 | $44.96 | 480,500 | — | — | — | — | — |
| 2017-03-13 | $46.48 | $47.10 | $46.27 | $46.92 | 209,700 | — | — | — | — | — |
| 2017-03-10 | $46.22 | $46.71 | $45.80 | $46.53 | 170,400 | — | — | — | — | — |
| 2017-03-09 | $45.96 | $46.46 | $45.21 | $45.94 | 207,200 | — | — | — | — | — |
| 2017-03-08 | $46.17 | $46.63 | $45.72 | $45.76 | 201,000 | — | — | — | — | — |
| 2017-03-07 | $46.77 | $46.97 | $46.02 | $46.14 | 278,700 | — | — | — | — | — |
| 2017-03-06 | $47.00 | $47.88 | $46.73 | $46.99 | 341,400 | — | — | — | — | — |
| 2017-03-03 | $48.55 | $49.39 | $47.32 | $47.40 | 307,300 | — | — | — | — | — |
| 2017-03-02 | $50.20 | $50.36 | $48.31 | $48.32 | 393,600 | — | — | — | — | — |
| 2017-03-01 | $49.51 | $51.37 | $48.26 | $50.18 | 856,000 | — | — | — | — | — |
| 2017-02-28 | $50.74 | $52.18 | $50.74 | $51.69 | 308,900 | — | — | — | — | — |
| 2017-02-27 | $49.75 | $50.65 | $48.84 | $50.64 | 247,400 | — | — | — | — | — |
| 2017-02-24 | $47.93 | $49.79 | $47.76 | $49.75 | 176,300 | — | — | — | — | — |
| 2017-02-23 | $49.66 | $50.40 | $48.10 | $48.48 | 295,700 | — | — | — | — | — |
| 2017-02-22 | $49.92 | $50.25 | $49.20 | $49.30 | 149,900 | — | — | — | — | — |
| 2017-02-21 | $49.67 | $50.39 | $49.67 | $50.20 | 252,700 | — | — | — | — | — |
| 2017-02-17 | $49.78 | $50.02 | $49.36 | $49.49 | 191,200 | — | — | — | — | — |
| 2017-02-16 | $51.56 | $51.56 | $49.91 | $50.35 | 191,800 | — | — | — | — | — |
| 2017-02-15 | $49.65 | $51.59 | $49.57 | $51.49 | 197,600 | — | — | — | — | — |
| 2017-02-14 | $49.94 | $50.28 | $48.79 | $49.95 | 250,000 | — | — | — | — | — |
| 2017-02-13 | $51.00 | $51.24 | $49.54 | $50.17 | 150,600 | — | — | — | — | — |
| 2017-02-10 | $50.14 | $50.95 | $50.03 | $50.71 | 143,700 | — | — | — | — | — |
| 2017-02-09 | $48.67 | $50.09 | $48.46 | $50.06 | 237,400 | — | — | — | — | — |
| 2017-02-08 | $49.82 | $49.88 | $48.18 | $48.67 | 421,500 | — | — | — | — | — |
| 2017-02-07 | $50.00 | $50.79 | $49.91 | $50.18 | 345,900 | — | — | — | — | — |
| 2017-02-06 | $51.64 | $52.03 | $50.45 | $51.43 | 159,000 | — | — | — | — | — |
| 2017-02-03 | $51.56 | $52.90 | $51.50 | $52.06 | 247,300 | — | — | — | — | — |
| 2017-02-02 | $52.60 | $52.83 | $51.35 | $51.49 | 302,200 | — | — | — | — | — |
| 2017-02-01 | $50.27 | $52.96 | $49.82 | $52.78 | 437,300 | — | — | — | — | — |
| 2017-01-31 | $50.09 | $50.22 | $48.65 | $49.67 | 325,200 | — | — | — | — | — |
| 2017-01-30 | $48.92 | $50.20 | $48.38 | $49.99 | 361,100 | — | — | — | — | — |
| 2017-01-27 | $48.59 | $49.40 | $48.45 | $49.37 | 300,300 | — | — | — | — | — |
| 2017-01-26 | $47.01 | $49.41 | $46.88 | $49.22 | 883,200 | — | — | — | — | — |
| 2017-01-25 | $45.00 | $46.50 | $45.00 | $45.68 | 407,000 | — | — | — | — | — |
| 2017-01-24 | $43.86 | $44.85 | $43.57 | $44.35 | 395,800 | — | — | — | — | — |
| 2017-01-23 | $43.31 | $43.81 | $42.87 | $43.75 | 307,100 | — | — | — | — | — |
| 2017-01-20 | $43.37 | $44.05 | $43.04 | $43.12 | 240,500 | — | — | — | — | — |
| 2017-01-19 | $43.08 | $43.74 | $42.45 | $43.17 | 423,700 | — | — | — | — | — |
| 2017-01-18 | $41.32 | $43.49 | $41.32 | $43.08 | 409,000 | — | — | — | — | — |
| 2017-01-17 | $41.51 | $42.43 | $41.01 | $41.32 | 266,100 | — | — | — | — | — |
| 2017-01-13 | $41.17 | $41.77 | $41.17 | $41.67 | 187,300 | — | — | — | — | — |
| 2017-01-12 | $41.68 | $41.77 | $40.44 | $41.23 | 151,000 | — | — | — | — | — |
| 2017-01-11 | $41.84 | $42.09 | $41.29 | $41.78 | 184,200 | — | — | — | — | — |
| 2017-01-10 | $39.60 | $41.95 | $39.60 | $41.89 | 406,700 | — | — | — | — | — |
| 2017-01-09 | $40.08 | $40.22 | $39.51 | $39.60 | 212,000 | — | — | — | — | — |
| 2017-01-06 | $40.13 | $40.39 | $39.80 | $40.00 | 219,600 | — | — | — | — | — |
| 2017-01-05 | $40.75 | $40.98 | $40.01 | $40.08 | 400,300 | — | — | — | — | — |
| 2017-01-04 | $40.36 | $40.99 | $39.64 | $40.74 | 597,800 | — | — | — | — | — |
| 2017-01-03 | $40.66 | $41.89 | $39.94 | $40.16 | 425,100 | — | — | — | — | — |
| 2016-12-30 | $40.43 | $40.66 | $39.68 | $40.16 | 387,500 | — | — | — | — | — |
| 2016-12-29 | $40.71 | $41.09 | $40.06 | $40.50 | 199,000 | — | — | — | — | — |
| 2016-12-28 | $41.13 | $41.22 | $40.71 | $40.79 | 256,300 | — | — | — | — | — |
| 2016-12-27 | $40.84 | $41.91 | $40.80 | $41.11 | 170,100 | — | — | — | — | — |
| 2016-12-23 | $40.53 | $40.91 | $40.41 | $40.80 | 145,800 | — | — | — | — | — |
| 2016-12-22 | $40.96 | $41.14 | $40.31 | $40.71 | 229,000 | — | — | — | — | — |
| 2016-12-21 | $41.35 | $41.75 | $41.07 | $41.17 | 220,000 | — | — | — | — | — |
| 2016-12-20 | $41.07 | $41.62 | $40.81 | $41.35 | 306,400 | — | — | — | — | — |
| 2016-12-19 | $41.28 | $41.55 | $40.52 | $40.97 | 244,300 | — | — | — | — | — |
| 2016-12-16 | $40.20 | $41.47 | $40.09 | $41.40 | 739,700 | — | — | — | — | — |
| 2016-12-15 | $38.91 | $40.36 | $38.91 | $40.34 | 335,200 | — | — | — | — | — |
| 2016-12-14 | $39.56 | $39.99 | $38.83 | $38.92 | 397,000 | — | — | — | — | — |
| 2016-12-13 | $40.80 | $40.80 | $39.24 | $39.88 | 321,200 | — | — | — | — | — |
| 2016-12-12 | $40.85 | $40.88 | $40.36 | $40.59 | 293,900 | — | — | — | — | — |
| 2016-12-09 | $40.39 | $41.97 | $40.23 | $40.81 | 493,200 | — | — | — | — | — |
| 2016-12-08 | $42.41 | $42.63 | $40.36 | $40.60 | 652,000 | — | — | — | — | — |
| 2016-12-07 | $42.57 | $42.95 | $41.87 | $42.07 | 341,700 | — | — | — | — | — |
| 2016-12-06 | $41.51 | $42.78 | $41.24 | $42.46 | 623,400 | — | — | — | — | — |
| 2016-12-05 | $40.25 | $41.93 | $39.84 | $41.88 | 565,000 | — | — | — | — | — |
| 2016-12-02 | $40.47 | $40.47 | $39.16 | $39.87 | 335,900 | — | — | — | — | — |
| 2016-12-01 | $39.86 | $41.23 | $39.69 | $40.74 | 756,200 | — | — | — | — | — |
| 2016-11-30 | $38.57 | $40.20 | $38.57 | $39.74 | 416,800 | — | — | — | — | — |
| 2016-11-29 | $38.51 | $38.89 | $38.12 | $38.17 | 291,400 | — | — | — | — | — |
| 2016-11-28 | $39.63 | $40.02 | $38.53 | $38.63 | 244,200 | — | — | — | — | — |
| 2016-11-25 | $40.32 | $40.51 | $39.82 | $39.94 | 77,900 | — | — | — | — | — |
| 2016-11-23 | $39.28 | $40.54 | $39.09 | $40.25 | 434,600 | — | — | — | — | — |
| 2016-11-22 | $39.16 | $39.58 | $38.30 | $39.38 | 486,400 | — | — | — | — | — |
| 2016-11-21 | $37.13 | $39.10 | $37.13 | $38.80 | 345,500 | — | — | — | — | — |
| 2016-11-18 | $37.84 | $38.04 | $36.88 | $37.06 | 417,500 | — | — | — | — | — |
| 2016-11-17 | $38.45 | $38.88 | $37.98 | $37.98 | 362,000 | — | — | — | — | — |
| 2016-11-16 | $39.49 | $39.73 | $38.37 | $38.51 | 452,700 | — | — | — | — | — |
| 2016-11-15 | $37.99 | $40.27 | $37.85 | $39.86 | 589,800 | — | — | — | — | — |
| 2016-11-14 | $38.64 | $39.39 | $38.08 | $38.29 | 906,700 | — | — | — | — | — |
| 2016-11-11 | $37.98 | $38.38 | $37.32 | $38.20 | 780,100 | — | — | — | — | — |
| 2016-11-10 | $36.30 | $38.61 | $36.09 | $38.04 | 983,600 | — | — | — | — | — |
| 2016-11-09 | $31.75 | $36.25 | $31.66 | $35.65 | 1,303,800 | — | — | — | — | — |
| 2016-11-08 | $29.50 | $31.50 | $28.66 | $30.82 | 1,330,200 | — | — | — | — | — |
| 2016-11-07 | $31.06 | $32.00 | $30.93 | $31.43 | 540,200 | — | — | — | — | — |
| 2016-11-04 | $29.73 | $31.00 | $29.46 | $30.54 | 667,100 | — | — | — | — | — |
| 2016-11-03 | $28.97 | $30.06 | $28.97 | $29.74 | 416,100 | — | — | — | — | — |
| 2016-11-02 | $29.01 | $29.31 | $28.91 | $28.99 | 325,600 | — | — | — | — | — |
| 2016-11-01 | $30.11 | $30.50 | $29.01 | $29.10 | 539,000 | — | — | — | — | — |
| 2016-10-31 | $29.14 | $30.25 | $28.97 | $30.09 | 498,800 | — | — | — | — | — |
| 2016-10-28 | $29.64 | $30.00 | $28.95 | $28.97 | 413,100 | — | — | — | — | — |
| 2016-10-27 | $30.25 | $30.29 | $29.61 | $29.63 | 432,200 | — | — | — | — | — |
| 2016-10-26 | $29.25 | $31.15 | $29.11 | $30.24 | 1,804,800 | — | — | — | — | — |
| 2016-10-25 | $29.26 | $29.62 | $29.00 | $29.38 | 237,800 | — | — | — | — | — |
| 2016-10-24 | $29.55 | $29.74 | $29.21 | $29.38 | 300,900 | — | — | — | — | — |
| 2016-10-21 | $29.30 | $29.49 | $28.75 | $29.29 | 317,400 | — | — | — | — | — |
| 2016-10-20 | $29.75 | $30.25 | $29.30 | $29.56 | 957,600 | — | — | — | — | — |
| 2016-10-19 | $30.00 | $30.13 | $29.31 | $29.40 | 705,500 | — | — | — | — | — |
| 2016-10-18 | $30.61 | $30.67 | $29.87 | $29.88 | 247,900 | — | — | — | — | — |
| 2016-10-17 | $30.21 | $30.52 | $30.04 | $30.21 | 323,900 | — | — | — | — | — |
| 2016-10-14 | $31.51 | $31.65 | $30.18 | $30.18 | 519,800 | — | — | — | — | — |
| 2016-10-13 | $32.19 | $32.52 | $31.46 | $31.65 | 269,700 | — | — | — | — | — |
| 2016-10-12 | $32.95 | $33.74 | $32.52 | $32.54 | 221,700 | — | — | — | — | — |
| 2016-10-11 | $33.64 | $33.65 | $32.55 | $32.73 | 328,200 | — | — | — | — | — |
| 2016-10-10 | $33.89 | $34.07 | $33.69 | $33.86 | 187,300 | — | — | — | — | — |
| 2016-10-07 | $34.75 | $34.82 | $33.18 | $33.61 | 534,500 | — | — | — | — | — |
| 2016-10-06 | $34.69 | $34.78 | $33.79 | $34.67 | 343,200 | — | — | — | — | — |
| 2016-10-05 | $34.31 | $35.00 | $34.08 | $34.64 | 424,400 | — | — | — | — | — |
| 2016-10-04 | $33.71 | $34.35 | $33.69 | $33.90 | 379,700 | — | — | — | — | — |
| 2016-10-03 | $33.52 | $34.20 | $33.32 | $33.67 | 462,400 | — | — | — | — | — |
| 2016-09-30 | $33.12 | $33.97 | $32.42 | $33.70 | 585,500 | — | — | — | — | — |
| 2016-09-29 | $33.05 | $33.11 | $32.56 | $32.70 | 419,100 | — | — | — | — | — |
| 2016-09-28 | $32.20 | $33.05 | $31.66 | $32.98 | 528,800 | — | — | — | — | — |
| 2016-09-27 | $32.67 | $32.96 | $31.80 | $32.08 | 370,700 | — | — | — | — | — |
| 2016-09-26 | $32.99 | $33.17 | $32.66 | $32.81 | 352,700 | — | — | — | — | — |
| 2016-09-23 | $32.68 | $33.68 | $32.67 | $33.36 | 399,800 | — | — | — | — | — |
| 2016-09-22 | $33.35 | $33.40 | $32.74 | $32.79 | 251,600 | — | — | — | — | — |
| 2016-09-21 | $33.00 | $33.12 | $32.53 | $32.91 | 253,000 | — | — | — | — | — |
| 2016-09-20 | $33.73 | $33.73 | $32.61 | $32.62 | 479,300 | — | — | — | — | — |
| 2016-09-19 | $34.36 | $34.74 | $33.41 | $33.54 | 242,700 | — | — | — | — | — |
| 2016-09-16 | $33.96 | $34.05 | $33.50 | $34.00 | 555,900 | — | — | — | — | — |
| 2016-09-15 | $33.96 | $34.44 | $33.80 | $34.19 | 326,100 | — | — | — | — | — |
| 2016-09-14 | $33.40 | $33.95 | $33.23 | $33.76 | 282,200 | — | — | — | — | — |
| 2016-09-13 | $34.26 | $34.40 | $33.01 | $33.33 | 346,900 | — | — | — | — | — |
| 2016-09-12 | $34.18 | $34.53 | $33.92 | $34.45 | 423,700 | — | — | — | — | — |
| 2016-09-09 | $35.70 | $36.04 | $34.33 | $34.39 | 399,400 | — | — | — | — | — |
| 2016-09-08 | $35.66 | $36.33 | $35.42 | $36.00 | 497,000 | — | — | — | — | — |
| 2016-09-07 | $34.75 | $35.78 | $34.71 | $35.72 | 340,700 | — | — | — | — | — |
| 2016-09-06 | $34.75 | $34.96 | $34.36 | $34.83 | 409,600 | — | — | — | — | — |
| 2016-09-02 | $34.52 | $35.38 | $34.37 | $34.55 | 422,900 | — | — | — | — | — |
| 2016-09-01 | $33.76 | $34.40 | $33.31 | $34.17 | 562,600 | — | — | — | — | — |
| 2016-08-31 | $32.69 | $34.18 | $32.48 | $33.81 | 1,088,500 | — | — | — | — | — |
| 2016-08-30 | $32.61 | $33.13 | $32.39 | $32.55 | 341,900 | — | — | — | — | — |
| 2016-08-29 | $32.79 | $33.15 | $32.50 | $32.69 | 517,600 | — | — | — | — | — |
| 2016-08-26 | $33.02 | $33.34 | $32.33 | $32.82 | 649,200 | — | — | — | — | — |
| 2016-08-25 | $32.96 | $33.20 | $32.71 | $32.77 | 490,200 | — | — | — | — | — |
| 2016-08-24 | $33.78 | $34.04 | $32.88 | $33.00 | 528,900 | — | — | — | — | — |
| 2016-08-23 | $33.43 | $34.16 | $33.43 | $33.88 | 598,300 | — | — | — | — | — |
| 2016-08-22 | $32.95 | $33.40 | $32.83 | $33.19 | 579,000 | — | — | — | — | — |
| 2016-08-19 | $33.00 | $33.33 | $32.90 | $33.22 | 231,900 | — | — | — | — | — |
| 2016-08-18 | $32.83 | $33.45 | $32.83 | $33.19 | 436,500 | — | — | — | — | — |
| 2016-08-17 | $33.09 | $33.19 | $32.47 | $32.85 | 472,000 | — | — | — | — | — |
| 2016-08-16 | $32.67 | $33.29 | $32.67 | $33.01 | 480,000 | — | — | — | — | — |
| 2016-08-15 | $32.65 | $33.17 | $32.65 | $32.81 | 407,800 | — | — | — | — | — |
| 2016-08-12 | $32.86 | $33.08 | $32.61 | $32.63 | 591,700 | — | — | — | — | — |
| 2016-08-11 | $33.07 | $33.18 | $32.57 | $32.96 | 645,400 | — | — | — | — | — |
| 2016-08-10 | $33.06 | $33.15 | $32.78 | $32.98 | 976,800 | — | — | — | — | — |
| 2016-08-09 | $31.98 | $34.25 | $31.62 | $32.98 | 2,229,100 | — | — | — | — | — |
| 2016-08-08 | $37.35 | $37.48 | $36.44 | $36.58 | 827,400 | — | — | — | — | — |
| 2016-08-05 | $35.85 | $37.16 | $35.37 | $37.15 | 618,300 | — | — | — | — | — |
| 2016-08-04 | $34.97 | $35.47 | $34.58 | $35.40 | 559,900 | — | — | — | — | — |
| 2016-08-03 | $34.33 | $35.14 | $33.96 | $35.09 | 455,200 | — | — | — | — | — |
| 2016-08-02 | $35.34 | $35.34 | $33.88 | $34.54 | 754,800 | — | — | — | — | — |
| 2016-08-01 | $35.43 | $36.34 | $34.97 | $35.34 | 832,600 | — | — | — | — | — |
| 2016-07-29 | $35.30 | $35.41 | $34.54 | $35.35 | 917,100 | — | — | — | — | — |
| 2016-07-28 | $35.09 | $35.58 | $34.73 | $35.41 | 398,100 | — | — | — | — | — |
| 2016-07-27 | $35.16 | $35.46 | $34.55 | $35.09 | 738,600 | — | — | — | — | — |
| 2016-07-26 | $34.52 | $35.09 | $34.25 | $35.01 | 599,300 | — | — | — | — | — |
| 2016-07-25 | $35.24 | $35.45 | $34.55 | $34.59 | 623,900 | — | — | — | — | — |
| 2016-07-22 | $35.61 | $35.87 | $35.10 | $35.24 | 1,198,900 | — | — | — | — | — |
| 2016-07-21 | $34.25 | $36.08 | $33.89 | $35.55 | 2,128,200 | — | — | — | — | — |
| 2016-07-20 | $32.19 | $33.06 | $31.90 | $32.97 | 800,500 | — | — | — | — | — |
| 2016-07-19 | $32.99 | $33.16 | $31.93 | $32.22 | 818,300 | — | — | — | — | — |
| 2016-07-18 | $33.12 | $33.59 | $32.92 | $32.92 | 467,800 | — | — | — | — | — |
| 2016-07-15 | $32.76 | $33.60 | $32.62 | $33.47 | 1,609,800 | — | — | — | — | — |
| 2016-07-14 | $33.47 | $33.47 | $32.31 | $32.80 | 873,100 | — | — | — | — | — |
| 2016-07-13 | $32.39 | $33.55 | $31.84 | $32.69 | 1,075,900 | — | — | — | — | — |
| 2016-07-12 | $31.51 | $33.28 | $31.51 | $32.21 | 1,504,900 | — | — | — | — | — |
| 2016-07-11 | $32.24 | $32.61 | $31.10 | $31.61 | 1,452,100 | — | — | — | — | — |
| 2016-07-08 | $30.45 | $32.17 | $30.13 | $31.88 | 1,726,900 | — | — | — | — | — |
| 2016-07-07 | $30.85 | $30.85 | $29.59 | $29.84 | 1,924,000 | — | — | — | — | — |
| 2016-07-06 | $31.33 | $31.33 | $29.28 | $30.09 | 1,937,300 | — | — | — | — | — |
| 2016-07-05 | $32.99 | $32.99 | $30.47 | $31.05 | 2,089,200 | — | — | — | — | — |
| 2016-07-01 | $34.40 | $35.00 | $32.50 | $33.05 | 2,556,100 | — | — | — | — | 1-for-3 |
Close is split-adjusted to current shares, so the series stays continuous across the splits marked above — the source does not provide true nominal as-traded prices for names that have split. It is not dividend-adjusted: dividends are listed separately, so total return is (end price + dividends received − start price) ÷ start price, checkable by hand. Volume is as-traded.
Post Spin Analysis
⚠ Auto-generated profile — not editorially reviewed.
Identity and price performance are compiled automatically from our tracked universe. A reviewed in-depth profile is planned.