Ingersoll Rand Inc IR
+133.2%vs Day 1Spinoff of Trane Technologies PLC (TT) · RMT · Spun Mar 2, 2020
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | March 2, 2020 |
| Days since spinoff | 2401 days · 2398 trading-day window |
| Structure | RMT |
| Parent | Trane Technologies PLC (TT) |
| Day-1 reaction | |
| Day 1 open | $33.06 |
| Day 1 return (open→close) | -0.8% |
| Day 1 price (close) | $32.80 |
| Day 1 range | $32.58 – $34.75 +6.7% spread |
| Day 1 low held? | Breached after 1 session to -47.8% below |
| Price levels | |
| Post-spin low (closing) | $19.22 on Mar 18, 2020 · 16 days post-spin |
| Current price (Sep 25, 2026) | $76.08 |
| Returns | |
| Return vs Day 1 (close) | +133.2% |
| — range by day 1 entry theoretical bounds | +120.1% to +134.7% |
| Return vs post-spin low (price) | +295.8% |
| Total return vs low incl. dividends since | +297.9% |
| First-quarter return (≈90d) | -14.0% |
| 1-year return | +42.7% |
| 3-year return | +78.1% |
| 5-year return | +159.3% |
| Annualized return (CAGR) | +13.8% |
| Versus benchmarks | |
| S&P 500 over same window | +176.1% |
| Annualized excess vs S&P | -3.0% |
| Risk & recovery | |
| Max drawdown | -41.4% |
| Days to recover Day 1 | 95 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 387,994,889 |
| Treasury shares repurchased and held · Mar 31, 2026 | 41,556,902 |
| Diluted average shares the EPS denominator | 391,900,000 |
| Free float | 386,757,831 100% of shares outstanding |
| Held by institutions | 106% insiders 0.2% |
| Share count trend Jun 2025 → Jun 2026 | -2.4% net buyback |
| Volume & liquidity | |
| Traded per day 20-session median | $297M |
| Normal volume baseline | 3,141,150 shares · now 1.25x |
| Day 1 volume | 12.2x normal · first week 7.3x |
| Decay | half in 4 sessions · normal by 20 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. The Price line excludes dividends; Price + dividends adds the cash paid out, with no reinvestment assumed. Individual payments are listed in the table below. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data · dividends marked
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $74.98 | $76.79 | $74.92 | $76.08 | 4,338,100 | 386,757,831 | 1.12% | $29.52B | — | — |
| 2026-09-24 | $75.48 | $75.86 | $74.58 | $74.78 | 5,414,300 | 386,757,831 | 1.40% | $29.01B | — | — |
| 2026-09-23 | $73.38 | $76.46 | $73.35 | $76.22 | 8,572,700 | 386,757,831 | 2.21% | $29.57B | — | — |
| 2026-09-22 | $73.44 | $74.07 | $73.08 | $73.85 | 4,518,400 | 386,757,831 | 1.16% | $28.65B | — | — |
| 2026-09-21 | $72.51 | $72.90 | $71.62 | $72.31 | 4,160,500 | 386,757,831 | 1.07% | $28.06B | — | — |
| 2026-09-18 | $72.32 | $72.78 | $71.56 | $71.83 | 8,858,500 | 386,757,831 | 2.28% | $27.87B | — | — |
| 2026-09-17 | $72.63 | $74.67 | $71.27 | $72.65 | 6,656,700 | 386,757,831 | 1.72% | $28.19B | — | — |
| 2026-09-16 | $72.59 | $73.04 | $70.94 | $71.44 | 3,727,600 | 386,757,831 | 0.96% | $27.72B | — | — |
| 2026-09-15 | $72.54 | $72.65 | $71.20 | $71.91 | 5,665,700 | 386,757,831 | 1.46% | $27.90B | — | — |
| 2026-09-14 | $71.62 | $72.64 | $71.31 | $72.13 | 3,754,600 | 386,757,831 | 0.97% | $27.99B | — | — |
| 2026-09-11 | $74.41 | $74.71 | $72.39 | $72.93 | 5,645,200 | 386,757,831 | 1.45% | $28.30B | — | — |
| 2026-09-10 | $72.84 | $73.20 | $71.65 | $73.09 | 3,854,200 | 386,757,831 | 0.99% | $28.36B | — | — |
| 2026-09-09 | $74.72 | $75.31 | $73.23 | $73.58 | 3,069,600 | 386,757,831 | 0.79% | $28.55B | — | — |
| 2026-09-08 | $75.50 | $76.54 | $74.99 | $75.11 | 2,223,000 | 386,757,831 | 0.57% | $29.14B | — | — |
| 2026-09-04 | $75.30 | $76.65 | $75.30 | $76.36 | 3,840,300 | 386,757,831 | 0.99% | $29.63B | — | — |
| 2026-09-03 | $75.82 | $76.35 | $74.06 | $75.40 | 2,442,300 | 386,757,831 | 0.63% | $29.25B | — | — |
| 2026-09-02 | $75.02 | $75.46 | $74.03 | $75.00 | 3,508,500 | 386,757,831 | 0.90% | $29.10B | — | — |
| 2026-09-01 | $76.37 | $76.86 | $74.28 | $74.64 | 3,060,500 | 386,757,831 | 0.79% | $28.96B | — | — |
| 2026-08-31 | $78.25 | $78.90 | $77.01 | $77.05 | 4,028,300 | 386,757,831 | 1.04% | $29.90B | — | — |
| 2026-08-28 | $79.34 | $79.75 | $77.98 | $78.58 | 3,232,400 | 386,757,831 | 0.83% | $30.49B | — | — |
| 2026-08-27 | $79.62 | $80.16 | $78.78 | $78.97 | 1,816,500 | 386,757,831 | 0.47% | $30.64B | — | — |
| 2026-08-26 | $79.18 | $80.53 | $78.95 | $79.97 | 2,968,900 | 386,757,831 | 0.77% | $31.03B | — | — |
| 2026-08-25 | $81.02 | $81.61 | $78.51 | $78.57 | 2,066,400 | 386,757,831 | 0.53% | $30.48B | — | — |
| 2026-08-24 | $81.11 | $81.47 | $79.60 | $79.99 | 3,866,100 | 386,757,831 | 1.00% | $31.04B | — | — |
| 2026-08-21 | $79.99 | $81.60 | $79.52 | $80.51 | 6,232,200 | 386,757,831 | 1.61% | $31.24B | — | — |
| 2026-08-20 | $80.41 | $80.79 | $79.17 | $79.33 | 2,771,200 | 386,757,831 | 0.71% | $30.78B | — | — |
| 2026-08-19 | $81.00 | $82.10 | $80.59 | $81.14 | 3,312,400 | 386,757,831 | 0.85% | $31.48B | — | — |
| 2026-08-18 | $82.10 | $82.34 | $80.73 | $80.77 | 3,655,300 | 386,757,831 | 0.94% | $31.34B | — | — |
| 2026-08-17 | $82.78 | $82.92 | $81.82 | $82.31 | 2,950,700 | 386,757,831 | 0.76% | $31.94B | — | — |
| 2026-08-14 | $84.05 | $84.43 | $83.29 | $83.34 | 2,164,900 | 386,757,831 | 0.56% | $32.34B | — | — |
| 2026-08-13 | $85.16 | $85.57 | $83.30 | $84.28 | 2,376,800 | — | 0.61% | $32.70B | $0.02 | — |
| 2026-08-12 | $85.47 | $85.54 | $82.90 | $84.76 | 3,216,700 | — | 0.83% | $32.89B | — | — |
| 2026-08-11 | $86.72 | $87.97 | $84.31 | $85.02 | 4,395,000 | — | 1.13% | $32.99B | — | — |
| 2026-08-10 | $86.54 | $87.41 | $86.36 | $86.63 | 3,816,600 | — | 0.98% | $33.61B | — | — |
| 2026-08-07 | $87.81 | $89.27 | $86.79 | $86.97 | 5,377,100 | — | 1.39% | $33.74B | — | — |
| 2026-08-06 | $91.78 | $91.78 | $88.01 | $88.24 | 5,226,500 | — | 1.35% | $34.24B | — | — |
| 2026-08-05 | $89.01 | $90.36 | $88.57 | $90.00 | 4,190,100 | — | 1.08% | $34.92B | — | — |
| 2026-08-04 | $88.40 | $89.49 | $86.82 | $89.46 | 4,590,300 | — | 1.18% | $34.71B | — | — |
| 2026-08-03 | $85.13 | $87.85 | $84.89 | $87.78 | 5,741,200 | — | 1.48% | $34.06B | — | — |
| 2026-07-31 | $79.94 | $84.17 | $79.55 | $83.38 | 6,473,700 | — | 1.67% | $32.35B | — | — |
| 2026-07-30 | $85.75 | $86.62 | $82.84 | $84.32 | 4,555,600 | — | 1.17% | $32.72B | — | — |
| 2026-07-29 | $85.37 | $86.23 | $84.10 | $84.61 | 5,138,100 | — | 1.32% | $32.83B | — | — |
| 2026-07-28 | $83.84 | $87.64 | $83.84 | $86.50 | 4,154,000 | — | 1.07% | $33.56B | — | — |
| 2026-07-27 | $84.77 | $85.51 | $83.80 | $84.66 | 2,537,300 | — | 0.65% | $32.85B | — | — |
| 2026-07-24 | $84.07 | $85.74 | $83.86 | $84.40 | 3,159,100 | — | 0.81% | $32.75B | — | — |
| 2026-07-23 | $83.40 | $84.97 | $82.92 | $84.31 | 6,477,100 | — | 1.67% | $32.71B | — | — |
| 2026-07-22 | $81.11 | $84.00 | $81.11 | $83.54 | 5,814,200 | — | 1.50% | $32.41B | — | — |
| 2026-07-21 | $80.74 | $81.23 | $78.80 | $80.90 | 3,413,900 | — | 0.88% | $31.39B | — | — |
| 2026-07-20 | $82.11 | $82.61 | $79.86 | $80.18 | 4,390,200 | — | 1.13% | $31.11B | — | — |
| 2026-07-17 | $83.48 | $85.05 | $81.82 | $82.24 | 4,279,000 | — | 1.10% | $31.91B | — | — |
| 2026-07-16 | $81.00 | $85.10 | $81.00 | $84.78 | 8,291,400 | — | 2.14% | $32.89B | — | — |
| 2026-07-15 | $79.05 | $79.46 | $78.08 | $79.14 | 2,335,100 | — | 0.60% | $30.71B | — | — |
| 2026-07-14 | $80.25 | $80.46 | $78.51 | $79.01 | 3,511,500 | — | 0.91% | $30.66B | — | — |
| 2026-07-13 | $78.91 | $80.72 | $78.03 | $78.56 | 3,338,600 | — | 0.86% | $30.48B | — | — |
| 2026-07-10 | $77.47 | $79.63 | $77.24 | $78.85 | 3,122,700 | — | 0.80% | $30.59B | — | — |
| 2026-07-09 | $77.65 | $78.53 | $76.60 | $77.05 | 2,861,700 | — | 0.74% | $29.90B | — | — |
| 2026-07-08 | $77.70 | $77.96 | $75.40 | $76.71 | 5,607,300 | — | 1.45% | $29.76B | — | — |
| 2026-07-07 | $80.04 | $80.17 | $77.38 | $78.71 | 3,425,000 | — | 0.88% | $30.54B | — | — |
| 2026-07-06 | $80.85 | $81.09 | $79.81 | $80.63 | 2,241,000 | — | 0.58% | $31.28B | — | — |
| 2026-07-02 | $81.37 | $81.79 | $79.39 | $80.59 | 3,077,000 | — | 0.79% | $31.27B | — | — |
| 2026-07-01 | $81.63 | $82.73 | $80.29 | $80.86 | 2,899,800 | — | 0.75% | $31.37B | — | — |
| 2026-06-30 | $81.61 | $83.20 | $80.15 | $81.99 | 4,421,600 | — | 1.14% | $31.81B | — | — |
| 2026-06-29 | $80.66 | $81.14 | $79.75 | $80.98 | 2,957,800 | — | 0.76% | $31.69B | — | — |
| 2026-06-26 | $81.60 | $81.93 | $80.33 | $81.37 | 8,240,800 | — | 2.11% | $31.84B | — | — |
| 2026-06-25 | $79.47 | $82.61 | $79.11 | $81.70 | 5,279,400 | — | 1.35% | $31.97B | — | — |
| 2026-06-24 | $77.13 | $79.42 | $76.91 | $78.32 | 5,478,500 | — | 1.40% | $30.65B | — | — |
| 2026-06-23 | $76.73 | $78.24 | $76.11 | $76.64 | 2,337,800 | — | 0.60% | $29.99B | — | — |
| 2026-06-22 | $77.48 | $78.71 | $77.17 | $77.87 | 2,678,700 | — | 0.68% | $30.47B | — | — |
| 2026-06-18 | $78.32 | $79.41 | $77.81 | $77.91 | 5,707,400 | — | 1.46% | $30.49B | — | — |
| 2026-06-17 | $78.13 | $80.86 | $76.86 | $77.07 | 8,720,400 | — | 2.23% | $30.16B | — | — |
| 2026-06-16 | $77.24 | $79.42 | $76.41 | $78.52 | 5,520,400 | — | 1.41% | $30.72B | — | — |
| 2026-06-15 | $75.90 | $77.90 | $75.90 | $76.77 | 5,643,900 | — | 1.44% | $30.04B | — | — |
| 2026-06-12 | $73.96 | $74.68 | $73.00 | $74.00 | 2,322,400 | — | 0.59% | $28.96B | — | — |
| 2026-06-11 | $70.98 | $73.28 | $69.84 | $73.20 | 4,296,400 | — | 1.10% | $28.64B | — | — |
| 2026-06-10 | $73.43 | $74.05 | $70.26 | $70.48 | 3,120,400 | — | 0.80% | $27.58B | — | — |
| 2026-06-09 | $73.08 | $74.46 | $72.25 | $73.91 | 3,491,000 | — | 0.89% | $28.92B | — | — |
| 2026-06-08 | $71.68 | $74.03 | $71.67 | $72.46 | 4,379,200 | — | 1.12% | $28.35B | — | — |
| 2026-06-05 | $71.64 | $72.37 | $71.29 | $72.25 | 3,923,100 | — | 1.00% | $28.27B | — | — |
| 2026-06-04 | $71.29 | $72.56 | $70.57 | $72.01 | 3,430,300 | — | 0.88% | $28.18B | — | — |
| 2026-06-03 | $71.21 | $72.16 | $69.90 | $70.07 | 4,248,400 | — | 1.09% | $27.42B | — | — |
| 2026-06-02 | $71.55 | $72.25 | $70.96 | $71.62 | 3,235,600 | — | 0.83% | $28.02B | — | — |
| 2026-06-01 | $70.57 | $71.48 | $69.71 | $70.96 | 3,493,400 | — | 0.89% | $27.77B | — | — |
| 2026-05-29 | $70.56 | $72.67 | $69.72 | $71.64 | 5,366,800 | — | 1.37% | $28.03B | — | — |
| 2026-05-28 | $70.61 | $71.11 | $69.16 | $70.99 | 4,192,200 | — | 1.07% | $27.78B | — | — |
| 2026-05-27 | $72.68 | $72.95 | $70.89 | $70.96 | 3,810,100 | — | 0.97% | $27.77B | — | — |
| 2026-05-26 | $71.56 | $72.51 | $71.11 | $72.43 | 4,309,500 | — | 1.10% | $28.34B | — | — |
| 2026-05-22 | $70.70 | $71.53 | $69.64 | $70.91 | 4,447,800 | — | 1.14% | $27.75B | — | — |
| 2026-05-21 | $69.61 | $70.37 | $68.28 | $70.28 | 5,171,500 | — | 1.32% | $27.50B | — | — |
| 2026-05-20 | $68.95 | $70.65 | $68.41 | $70.37 | 5,200,800 | — | 1.33% | $27.53B | — | — |
| 2026-05-19 | $69.52 | $69.59 | $68.07 | $68.54 | 2,380,800 | — | 0.61% | $26.82B | — | — |
| 2026-05-18 | $70.53 | $71.12 | $69.63 | $69.97 | 3,167,600 | — | 0.81% | $27.38B | — | — |
| 2026-05-15 | $70.76 | $71.12 | $70.23 | $70.35 | 2,870,700 | — | 0.73% | $27.53B | — | — |
| 2026-05-14 | $72.16 | $72.46 | $70.26 | $71.82 | 3,520,500 | — | 0.90% | $28.10B | $0.02 | — |
| 2026-05-13 | $73.14 | $73.15 | $70.97 | $71.39 | 5,484,500 | — | 1.40% | $27.93B | — | — |
| 2026-05-12 | $75.12 | $75.21 | $72.19 | $73.21 | 3,693,500 | — | 0.94% | $28.65B | — | — |
| 2026-05-11 | $75.74 | $75.78 | $74.65 | $74.70 | 2,855,900 | — | 0.73% | $29.23B | — | — |
| 2026-05-08 | $78.06 | $78.14 | $75.48 | $75.75 | 2,808,200 | — | 0.72% | $29.64B | — | — |
| 2026-05-07 | $79.14 | $79.88 | $76.99 | $77.50 | 3,832,900 | — | 0.98% | $30.32B | — | — |
| 2026-05-06 | $78.10 | $80.13 | $77.58 | $78.65 | 4,848,700 | — | 1.24% | $30.77B | — | — |
| 2026-05-05 | $76.41 | $76.88 | $75.68 | $75.82 | 2,650,500 | — | 0.68% | $29.67B | — | — |
| 2026-05-04 | $77.53 | $78.25 | $75.31 | $75.56 | 4,421,400 | — | 1.13% | $29.57B | — | — |
| 2026-05-01 | $80.09 | $80.40 | $77.24 | $77.99 | 3,472,700 | — | 0.89% | $30.52B | — | — |
| 2026-04-30 | $76.96 | $80.01 | $76.96 | $79.86 | 3,752,200 | — | 0.96% | $31.25B | — | — |
| 2026-04-29 | $79.57 | $80.25 | $76.81 | $77.46 | 6,022,200 | — | 1.54% | $30.31B | — | — |
| 2026-04-28 | $83.46 | $83.46 | $80.48 | $81.19 | 5,395,200 | — | 1.38% | $31.77B | — | — |
| 2026-04-27 | $83.15 | $85.06 | $83.14 | $84.01 | 5,005,000 | — | 1.28% | $32.87B | — | — |
| 2026-04-24 | $84.09 | $85.31 | $83.21 | $83.81 | 4,511,000 | — | 1.15% | $32.79B | — | — |
| 2026-04-23 | $84.26 | $85.55 | $83.43 | $84.95 | 3,898,100 | — | 1.00% | $33.24B | — | — |
| 2026-04-22 | $85.77 | $86.14 | $83.12 | $83.70 | 2,608,600 | — | 0.67% | $32.75B | — | — |
| 2026-04-21 | $86.22 | $87.52 | $84.78 | $84.81 | 2,406,800 | — | 0.62% | $33.18B | — | — |
| 2026-04-20 | $85.33 | $86.14 | $85.17 | $86.01 | 2,107,000 | — | 0.54% | $33.65B | — | — |
| 2026-04-17 | $84.84 | $87.24 | $84.53 | $85.80 | 6,630,800 | — | 1.69% | $33.57B | — | — |
| 2026-04-16 | $83.50 | $84.74 | $83.06 | $83.67 | 3,300,900 | — | 0.84% | $32.74B | — | — |
| 2026-04-15 | $87.70 | $88.07 | $82.51 | $83.39 | 5,978,100 | — | 1.53% | $32.63B | — | — |
| 2026-04-14 | $86.26 | $89.10 | $86.26 | $88.32 | 3,668,000 | — | 0.94% | $34.56B | — | — |
| 2026-04-13 | $84.98 | $88.18 | $84.93 | $87.69 | 2,966,300 | — | 0.76% | $34.31B | — | — |
| 2026-04-10 | $87.32 | $87.32 | $85.16 | $85.38 | 3,172,300 | — | 0.81% | $33.41B | — | — |
| 2026-04-09 | $83.98 | $87.62 | $83.98 | $87.03 | 2,984,000 | — | 0.76% | $34.05B | — | — |
| 2026-04-08 | $81.93 | $85.22 | $81.93 | $84.67 | 3,156,700 | — | 0.81% | $33.13B | — | — |
| 2026-04-07 | $78.40 | $79.60 | $78.03 | $79.55 | 3,055,500 | — | 0.78% | $31.13B | — | — |
| 2026-04-06 | $77.45 | $78.70 | $76.80 | $78.70 | 2,044,700 | — | 0.52% | $30.79B | — | — |
| 2026-04-02 | $77.75 | $79.49 | $76.01 | $77.91 | 3,190,800 | — | 0.82% | $30.49B | — | — |
| 2026-04-01 | $80.25 | $81.71 | $79.97 | $80.00 | 2,395,900 | — | 0.61% | $31.30B | — | — |
| 2026-03-31 | $78.53 | $80.63 | $77.56 | $80.12 | 2,975,800 | — | 0.76% | $31.35B | — | — |
| 2026-03-30 | $79.31 | $79.66 | $76.71 | $76.94 | 3,951,700 | — | 1.01% | $30.09B | — | — |
| 2026-03-27 | $80.94 | $81.06 | $78.79 | $79.45 | 3,016,000 | — | 0.77% | $31.07B | — | — |
| 2026-03-26 | $82.66 | $84.10 | $81.24 | $81.39 | 1,731,800 | — | 0.44% | $31.83B | — | — |
| 2026-03-25 | $84.30 | $84.78 | $82.49 | $83.65 | 2,052,900 | — | 0.52% | $32.72B | — | — |
| 2026-03-24 | $81.13 | $83.66 | $80.57 | $83.15 | 2,776,900 | — | 0.71% | $32.52B | — | — |
| 2026-03-23 | $83.95 | $84.73 | $82.27 | $82.29 | 2,072,500 | — | 0.53% | $32.19B | — | — |
| 2026-03-20 | $81.90 | $82.82 | $80.66 | $81.39 | 4,280,300 | — | 1.09% | $31.83B | — | — |
| 2026-03-19 | $80.68 | $83.01 | $80.11 | $82.16 | 4,070,600 | — | 1.04% | $32.13B | — | — |
| 2026-03-18 | $83.85 | $84.57 | $81.94 | $82.03 | 2,822,700 | — | 0.72% | $32.08B | — | — |
| 2026-03-17 | $84.66 | $84.71 | $82.07 | $84.06 | 2,360,700 | — | 0.60% | $32.88B | — | — |
| 2026-03-16 | $83.01 | $84.81 | $82.99 | $83.81 | 4,302,700 | — | 1.10% | $32.78B | — | — |
| 2026-03-13 | $81.99 | $82.21 | $79.76 | $82.13 | 8,087,000 | — | 2.07% | $32.12B | — | — |
| 2026-03-12 | $83.89 | $84.46 | $81.02 | $81.17 | 3,345,500 | — | 0.86% | $31.75B | — | — |
| 2026-03-11 | $85.51 | $85.83 | $84.22 | $85.17 | 2,170,200 | — | 0.55% | $33.31B | — | — |
| 2026-03-10 | $86.60 | $88.12 | $85.52 | $86.42 | 2,824,700 | — | 0.72% | $33.80B | — | — |
| 2026-03-09 | $84.56 | $87.02 | $82.95 | $86.66 | 2,748,400 | — | 0.70% | $33.89B | — | — |
| 2026-03-06 | $88.52 | $89.38 | $86.04 | $86.43 | 2,660,000 | — | 0.68% | $33.80B | — | — |
| 2026-03-05 | $91.21 | $91.95 | $89.28 | $90.51 | 3,231,800 | — | 0.83% | $35.40B | — | — |
| 2026-03-04 | $91.87 | $92.19 | $90.45 | $91.84 | 2,608,900 | — | 0.67% | $35.92B | $0.02 | — |
| 2026-03-03 | $91.31 | $92.67 | $89.79 | $91.54 | 2,567,900 | — | 0.66% | $35.80B | — | — |
| 2026-03-02 | $92.75 | $94.55 | $91.60 | $93.97 | 2,856,300 | — | 0.73% | $36.75B | — | — |
| 2026-02-27 | $93.21 | $94.17 | $92.29 | $94.14 | 3,201,000 | — | 0.82% | $36.82B | — | — |
| 2026-02-26 | $93.49 | $94.55 | $92.49 | $94.53 | 2,929,800 | — | 0.75% | $36.97B | — | — |
| 2026-02-25 | $94.93 | $95.33 | $92.18 | $93.02 | 4,850,900 | — | 1.24% | $36.38B | — | — |
| 2026-02-24 | $94.06 | $95.42 | $93.82 | $94.64 | 2,507,900 | — | 0.64% | $37.02B | — | — |
| 2026-02-23 | $95.36 | $96.21 | $93.75 | $93.94 | 2,916,700 | — | 0.75% | $36.74B | — | — |
| 2026-02-20 | $95.86 | $97.66 | $94.89 | $95.60 | 3,696,100 | — | 0.95% | $37.39B | — | — |
| 2026-02-19 | $96.67 | $97.44 | $95.14 | $96.20 | 2,846,200 | — | 0.73% | $37.63B | — | — |
| 2026-02-18 | $99.64 | $100.00 | $96.94 | $97.20 | 2,957,600 | — | 0.76% | $38.02B | — | — |
| 2026-02-17 | $97.11 | $99.74 | $97.11 | $98.76 | 4,708,000 | — | 1.20% | $38.63B | — | — |
| 2026-02-13 | $96.46 | $100.96 | $94.71 | $98.52 | 6,975,400 | — | 1.78% | $38.53B | — | — |
| 2026-02-12 | $97.87 | $99.42 | $93.97 | $94.21 | 8,677,100 | — | 2.22% | $36.85B | — | — |
| 2026-02-11 | $98.43 | $100.00 | $96.68 | $96.75 | 9,183,100 | — | 2.35% | $37.84B | — | — |
| 2026-02-10 | $98.69 | $99.51 | $97.57 | $97.80 | 6,858,500 | — | 1.75% | $38.25B | — | — |
| 2026-02-09 | $97.91 | $99.54 | $97.65 | $98.39 | 4,794,500 | — | 1.23% | $38.48B | — | — |
| 2026-02-06 | $97.41 | $99.31 | $96.94 | $98.50 | 6,260,100 | — | 1.60% | $38.53B | — | — |
| 2026-02-05 | $96.66 | $98.00 | $95.07 | $96.00 | 5,365,300 | — | 1.37% | $37.55B | — | — |
| 2026-02-04 | $95.00 | $99.44 | $94.64 | $97.41 | 13,512,500 | — | 3.45% | $38.10B | — | — |
| 2026-02-03 | $89.25 | $94.02 | $88.90 | $93.72 | 6,447,900 | — | 1.65% | $36.66B | — | — |
| 2026-02-02 | $86.09 | $89.16 | $86.04 | $88.94 | 3,417,000 | — | 0.87% | $34.79B | — | — |
| 2026-01-30 | $88.18 | $88.22 | $85.19 | $86.09 | 3,674,300 | — | 0.94% | $33.67B | — | — |
| 2026-01-29 | $86.32 | $88.87 | $85.41 | $88.87 | 8,478,000 | — | 2.17% | $34.76B | — | — |
| 2026-01-28 | $85.87 | $86.53 | $84.93 | $85.25 | 2,932,000 | — | 0.75% | $33.34B | — | — |
| 2026-01-27 | $86.79 | $87.35 | $86.21 | $86.27 | 3,504,200 | — | 0.90% | $33.74B | — | — |
| 2026-01-26 | $87.25 | $87.36 | $86.22 | $86.79 | 2,423,800 | — | 0.62% | $33.95B | — | — |
| 2026-01-23 | $87.65 | $87.93 | $86.81 | $87.21 | 2,290,200 | — | 0.59% | $34.11B | — | — |
| 2026-01-22 | $90.35 | $90.80 | $87.21 | $87.55 | 5,614,600 | — | 1.44% | $34.24B | — | — |
| 2026-01-21 | $86.36 | $90.85 | $85.93 | $89.82 | 3,672,900 | — | 0.94% | $35.13B | — | — |
| 2026-01-20 | $87.05 | $87.15 | $84.66 | $85.16 | 5,000,900 | — | 1.28% | $33.31B | — | — |
| 2026-01-16 | $87.03 | $88.44 | $87.03 | $88.16 | 2,535,900 | — | 0.65% | $34.48B | — | — |
| 2026-01-15 | $86.40 | $87.67 | $86.40 | $87.32 | 1,858,000 | — | 0.48% | $34.15B | — | — |
| 2026-01-14 | $85.53 | $86.08 | $84.26 | $85.99 | 2,764,100 | — | 0.71% | $33.63B | — | — |
| 2026-01-13 | $86.25 | $87.18 | $84.95 | $85.83 | 2,403,000 | — | 0.61% | $33.57B | — | — |
| 2026-01-12 | $85.30 | $86.42 | $84.95 | $86.04 | 2,134,300 | — | 0.55% | $33.65B | — | — |
| 2026-01-09 | $84.72 | $85.86 | $84.39 | $85.51 | 2,502,300 | — | 0.64% | $33.44B | — | — |
| 2026-01-08 | $81.30 | $84.54 | $80.90 | $84.37 | 2,432,400 | — | 0.62% | $33.00B | — | — |
| 2026-01-07 | $83.46 | $83.80 | $80.89 | $81.33 | 2,059,100 | — | 0.53% | $31.81B | — | — |
| 2026-01-06 | $82.08 | $83.47 | $81.09 | $83.43 | 2,625,700 | — | 0.67% | $32.63B | — | — |
| 2026-01-05 | $79.15 | $82.76 | $78.96 | $82.21 | 2,348,700 | — | 0.60% | $32.15B | — | — |
| 2026-01-02 | $79.83 | $80.13 | $78.65 | $79.76 | 1,647,600 | — | 0.42% | $31.20B | — | — |
| 2025-12-31 | $80.67 | $80.78 | $79.14 | $79.22 | 1,306,700 | — | 0.33% | $30.98B | — | — |
| 2025-12-30 | $80.78 | $81.15 | $80.49 | $80.65 | 1,182,100 | — | 0.30% | $31.86B | — | — |
| 2025-12-29 | $81.36 | $81.82 | $80.81 | $80.90 | 1,452,400 | — | 0.37% | $31.96B | — | — |
| 2025-12-26 | $81.22 | $81.72 | $80.88 | $81.28 | 900,200 | — | 0.23% | $32.11B | — | — |
| 2025-12-24 | $81.44 | $81.71 | $81.28 | $81.57 | 633,000 | — | 0.16% | $32.23B | — | — |
| 2025-12-23 | $80.77 | $81.47 | $80.30 | $81.45 | 1,514,800 | — | 0.38% | $32.18B | — | — |
| 2025-12-22 | $79.99 | $81.40 | $79.15 | $81.12 | 1,901,100 | — | 0.48% | $32.05B | — | — |
| 2025-12-19 | $78.81 | $79.55 | $78.31 | $79.28 | 6,617,900 | — | 1.68% | $31.32B | — | — |
| 2025-12-18 | $79.06 | $79.97 | $78.60 | $78.85 | 3,291,700 | — | 0.83% | $31.15B | — | — |
| 2025-12-17 | $79.39 | $80.37 | $77.68 | $78.12 | 3,235,300 | — | 0.82% | $30.87B | — | — |
| 2025-12-16 | $81.88 | $81.91 | $79.49 | $79.61 | 2,411,300 | — | 0.61% | $31.45B | — | — |
| 2025-12-15 | $82.13 | $82.37 | $80.98 | $81.63 | 3,538,900 | — | 0.90% | $32.25B | — | — |
| 2025-12-12 | $83.77 | $84.47 | $81.42 | $81.76 | 3,541,900 | — | 0.90% | $32.30B | — | — |
| 2025-12-11 | $81.47 | $83.54 | $80.61 | $83.44 | 2,535,800 | — | 0.64% | $32.97B | — | — |
| 2025-12-10 | $78.54 | $81.07 | $78.48 | $80.98 | 2,243,000 | — | 0.57% | $32.00B | — | — |
| 2025-12-09 | $79.26 | $79.71 | $78.32 | $78.38 | 2,324,900 | — | 0.59% | $30.97B | — | — |
| 2025-12-08 | $79.77 | $80.22 | $78.89 | $79.31 | 2,839,100 | — | 0.72% | $31.34B | — | — |
| 2025-12-05 | $79.85 | $80.11 | $79.36 | $79.86 | 1,621,000 | — | 0.41% | $31.55B | — | — |
| 2025-12-04 | $79.81 | $80.25 | $79.44 | $79.99 | 2,120,300 | — | 0.54% | $31.60B | — | — |
| 2025-12-03 | $79.48 | $80.16 | $79.01 | $79.75 | 1,525,000 | — | 0.39% | $31.51B | — | — |
| 2025-12-02 | $79.29 | $79.74 | $78.17 | $79.18 | 2,103,100 | — | 0.53% | $31.28B | — | — |
| 2025-12-01 | $79.68 | $80.87 | $79.13 | $79.19 | 2,145,600 | — | 0.54% | $31.29B | — | — |
| 2025-11-28 | $79.80 | $80.72 | $79.75 | $80.34 | 1,043,900 | — | 0.26% | $31.74B | — | — |
| 2025-11-26 | $79.25 | $80.43 | $79.08 | $79.87 | 2,230,100 | — | 0.56% | $31.56B | — | — |
| 2025-11-25 | $78.45 | $79.87 | $77.80 | $79.46 | 2,269,700 | — | 0.57% | $31.39B | — | — |
| 2025-11-24 | $78.59 | $78.76 | $76.79 | $77.74 | 5,826,200 | — | 1.47% | $30.71B | — | — |
| 2025-11-21 | $74.38 | $79.39 | $74.38 | $78.54 | 3,894,100 | — | 0.99% | $31.03B | — | — |
| 2025-11-20 | $73.31 | $75.55 | $73.31 | $74.54 | 4,222,900 | — | 1.07% | $29.45B | — | — |
| 2025-11-19 | $73.73 | $73.93 | $72.89 | $73.71 | 4,479,300 | — | 1.13% | $29.12B | — | — |
| 2025-11-18 | $73.19 | $74.23 | $72.45 | $73.56 | 1,928,100 | — | 0.49% | $29.06B | — | — |
| 2025-11-17 | $75.00 | $75.15 | $73.36 | $73.67 | 2,939,000 | — | 0.74% | $29.11B | — | — |
| 2025-11-14 | $74.98 | $75.90 | $74.64 | $75.47 | 2,165,900 | — | 0.55% | $29.82B | — | — |
| 2025-11-13 | $77.23 | $78.22 | $75.75 | $76.20 | 2,396,900 | — | 0.61% | $30.11B | $0.02 | — |
| 2025-11-12 | $77.56 | $78.92 | $77.42 | $77.71 | 2,857,000 | — | 0.72% | $30.70B | — | — |
| 2025-11-11 | $77.15 | $77.51 | $76.60 | $77.33 | 2,784,000 | — | 0.70% | $30.55B | — | — |
| 2025-11-10 | $77.94 | $78.11 | $76.01 | $77.25 | 2,764,800 | — | 0.70% | $30.52B | — | — |
| 2025-11-07 | $76.87 | $77.89 | $76.04 | $77.50 | 2,576,900 | — | 0.65% | $30.62B | — | — |
| 2025-11-06 | $78.44 | $79.55 | $77.32 | $77.68 | 3,060,500 | — | 0.77% | $30.69B | — | — |
| 2025-11-05 | $76.93 | $79.83 | $76.93 | $78.40 | 4,141,000 | — | 1.05% | $30.98B | — | — |
| 2025-11-04 | $75.42 | $77.62 | $75.29 | $77.24 | 4,103,200 | — | 1.04% | $30.52B | — | — |
| 2025-11-03 | $76.00 | $76.76 | $74.70 | $76.00 | 5,061,000 | — | 1.28% | $30.03B | — | — |
| 2025-10-31 | $76.43 | $79.21 | $75.00 | $76.33 | 6,946,200 | — | 1.76% | $30.16B | — | — |
| 2025-10-30 | $79.35 | $81.08 | $78.53 | $78.73 | 5,546,600 | — | 1.40% | $31.11B | — | — |
| 2025-10-29 | $79.32 | $81.40 | $78.83 | $79.70 | 4,414,600 | — | 1.12% | $31.49B | — | — |
| 2025-10-28 | $80.75 | $80.75 | $78.44 | $78.85 | 3,927,000 | — | 0.99% | $31.15B | — | — |
| 2025-10-27 | $80.99 | $81.30 | $79.96 | $80.24 | 3,377,300 | — | 0.85% | $31.70B | — | — |
| 2025-10-24 | $81.19 | $81.19 | $79.70 | $79.78 | 1,724,400 | — | 0.44% | $31.52B | — | — |
| 2025-10-23 | $78.92 | $80.63 | $78.50 | $80.36 | 1,800,100 | — | 0.46% | $31.75B | — | — |
| 2025-10-22 | $79.63 | $80.57 | $78.10 | $78.13 | 3,114,000 | — | 0.79% | $30.87B | — | — |
| 2025-10-21 | $77.78 | $80.61 | $77.76 | $79.56 | 1,848,800 | — | 0.47% | $31.43B | — | — |
| 2025-10-20 | $77.97 | $78.85 | $77.79 | $78.47 | 1,826,300 | — | 0.46% | $31.00B | — | — |
| 2025-10-17 | $74.61 | $77.33 | $74.61 | $77.22 | 2,923,000 | — | 0.74% | $30.51B | — | — |
| 2025-10-16 | $76.97 | $77.61 | $74.98 | $75.81 | 2,549,600 | — | 0.65% | $29.95B | — | — |
| 2025-10-15 | $77.70 | $78.26 | $75.98 | $76.67 | 2,629,700 | — | 0.67% | $30.29B | — | — |
| 2025-10-14 | $74.78 | $77.59 | $74.42 | $77.24 | 4,094,600 | — | 1.04% | $30.52B | — | — |
| 2025-10-13 | $76.89 | $77.79 | $76.08 | $76.10 | 2,754,600 | — | 0.70% | $30.07B | — | — |
| 2025-10-10 | $78.94 | $79.46 | $75.92 | $76.10 | 2,238,600 | — | 0.57% | $30.07B | — | — |
| 2025-10-09 | $81.27 | $81.41 | $78.26 | $78.48 | 2,556,600 | — | 0.65% | $31.01B | — | — |
| 2025-10-08 | $81.52 | $81.88 | $80.25 | $80.99 | 3,190,100 | — | 0.81% | $32.00B | — | — |
| 2025-10-07 | $83.80 | $84.30 | $80.96 | $81.35 | 3,699,400 | — | 0.94% | $32.14B | — | — |
| 2025-10-06 | $84.00 | $84.62 | $83.36 | $83.41 | 3,621,900 | — | 0.92% | $32.96B | — | — |
| 2025-10-03 | $83.83 | $84.60 | $83.38 | $83.95 | 2,801,600 | — | 0.71% | $33.17B | — | — |
| 2025-10-02 | $83.47 | $84.58 | $82.55 | $84.18 | 2,870,500 | — | 0.73% | $33.26B | — | — |
| 2025-10-01 | $81.86 | $83.79 | $81.63 | $83.50 | 3,552,800 | — | 0.90% | $32.99B | — | — |
| 2025-09-30 | $82.36 | $83.00 | $81.37 | $82.62 | 3,569,800 | — | 0.90% | $32.64B | — | — |
| 2025-09-29 | $82.92 | $83.03 | $81.65 | $82.55 | 3,073,100 | — | 0.77% | $32.81B | — | — |
| 2025-09-26 | $81.17 | $82.58 | $80.38 | $82.30 | 3,010,400 | — | 0.76% | $32.71B | — | — |
| 2025-09-25 | $80.14 | $80.74 | $79.37 | $80.50 | 3,363,400 | — | 0.85% | $31.99B | — | — |
| 2025-09-24 | $81.07 | $81.83 | $80.62 | $80.91 | 3,747,500 | — | 0.94% | $32.16B | — | — |
| 2025-09-23 | $82.19 | $82.39 | $80.76 | $81.32 | 4,315,100 | — | 1.09% | $32.32B | — | — |
| 2025-09-22 | $80.63 | $81.93 | $79.82 | $81.80 | 3,649,800 | — | 0.92% | $32.51B | — | — |
| 2025-09-19 | $81.77 | $82.23 | $80.37 | $81.61 | 13,598,000 | — | 3.42% | $32.43B | — | — |
| 2025-09-18 | $79.76 | $81.59 | $79.35 | $81.53 | 4,119,700 | — | 1.04% | $32.40B | — | — |
| 2025-09-17 | $78.23 | $80.20 | $77.85 | $79.00 | 5,521,200 | — | 1.39% | $31.40B | — | — |
| 2025-09-16 | $78.94 | $79.40 | $77.50 | $77.70 | 3,499,700 | — | 0.88% | $30.88B | — | — |
| 2025-09-15 | $79.25 | $80.09 | $78.45 | $79.05 | 3,002,800 | — | 0.76% | $31.42B | — | — |
| 2025-09-12 | $80.81 | $81.30 | $78.76 | $78.79 | 3,643,400 | — | 0.92% | $31.31B | — | — |
| 2025-09-11 | $80.05 | $82.36 | $79.95 | $81.02 | 4,317,800 | — | 1.09% | $32.20B | — | — |
| 2025-09-10 | $79.68 | $81.12 | $79.37 | $80.24 | 2,742,800 | — | 0.69% | $31.89B | — | — |
| 2025-09-09 | $80.05 | $80.53 | $79.02 | $79.66 | 3,291,700 | — | 0.83% | $31.66B | — | — |
| 2025-09-08 | $80.95 | $81.28 | $79.21 | $80.38 | 4,536,500 | — | 1.14% | $31.95B | — | — |
| 2025-09-05 | $79.93 | $81.50 | $79.52 | $80.95 | 3,149,700 | — | 0.79% | $32.17B | — | — |
| 2025-09-04 | $77.39 | $79.70 | $77.15 | $79.20 | 2,898,000 | — | 0.73% | $31.48B | — | — |
| 2025-09-03 | $77.58 | $78.11 | $76.87 | $77.38 | 1,567,300 | — | 0.39% | $30.75B | — | — |
| 2025-09-02 | $78.60 | $78.93 | $77.23 | $77.94 | 2,228,700 | — | 0.56% | $30.98B | — | — |
| 2025-08-29 | $79.95 | $80.51 | $79.06 | $79.43 | 1,923,000 | — | 0.48% | $31.57B | — | — |
| 2025-08-28 | $80.87 | $80.87 | $79.69 | $80.26 | 1,431,300 | — | 0.36% | $31.90B | — | — |
| 2025-08-27 | $80.84 | $81.49 | $80.44 | $80.64 | 1,693,200 | — | 0.43% | $32.05B | — | — |
| 2025-08-26 | $79.70 | $81.27 | $79.42 | $81.13 | 4,712,800 | — | 1.19% | $32.24B | — | — |
| 2025-08-25 | $80.76 | $81.00 | $79.68 | $79.68 | 1,437,600 | — | 0.36% | $31.67B | — | — |
| 2025-08-22 | $78.45 | $81.42 | $77.99 | $80.63 | 2,184,400 | — | 0.55% | $32.04B | — | — |
| 2025-08-21 | $78.91 | $79.12 | $77.27 | $77.45 | 1,849,000 | — | 0.47% | $30.78B | — | — |
| 2025-08-20 | $79.54 | $79.61 | $78.64 | $79.04 | 2,989,500 | — | 0.75% | $31.41B | — | — |
| 2025-08-19 | $78.86 | $80.57 | $78.72 | $79.84 | 1,754,600 | — | 0.44% | $31.73B | — | — |
| 2025-08-18 | $78.22 | $79.13 | $77.81 | $78.89 | 2,316,000 | — | 0.58% | $31.35B | — | — |
| 2025-08-15 | $80.40 | $80.43 | $77.71 | $78.32 | 2,918,000 | — | 0.73% | $31.13B | — | — |
| 2025-08-14 | $79.88 | $80.34 | $79.22 | $80.20 | 3,142,200 | — | 0.79% | $31.87B | $0.02 | — |
| 2025-08-13 | $78.72 | $80.81 | $77.89 | $80.77 | 3,312,100 | — | 0.83% | $32.10B | — | — |
| 2025-08-12 | $77.10 | $79.24 | $76.80 | $78.43 | 2,759,900 | — | 0.69% | $31.17B | — | — |
| 2025-08-11 | $76.21 | $76.74 | $75.62 | $76.45 | 2,539,000 | — | 0.64% | $30.38B | — | — |
| 2025-08-08 | $76.52 | $76.86 | $75.69 | $75.89 | 1,773,600 | — | 0.45% | $30.16B | — | — |
| 2025-08-07 | $77.42 | $77.43 | $76.11 | $76.28 | 2,403,500 | — | 0.60% | $30.32B | — | — |
| 2025-08-06 | $77.61 | $77.85 | $76.39 | $76.48 | 4,007,100 | — | 1.01% | $30.40B | — | — |
| 2025-08-05 | $78.44 | $78.51 | $76.75 | $77.65 | 4,172,600 | — | 1.05% | $30.86B | — | — |
| 2025-08-04 | $75.68 | $79.03 | $75.38 | $78.60 | 6,799,300 | — | 1.71% | $31.24B | — | — |
| 2025-08-01 | $79.20 | $79.35 | $73.87 | $74.98 | 12,246,100 | — | 3.08% | $29.80B | — | — |
| 2025-07-31 | $85.37 | $86.70 | $84.41 | $84.63 | 4,827,900 | — | 1.21% | $33.63B | — | — |
| 2025-07-30 | $87.30 | $87.50 | $85.33 | $85.76 | 2,826,100 | — | 0.71% | $34.08B | — | — |
| 2025-07-29 | $88.33 | $88.47 | $86.70 | $87.07 | 2,309,200 | — | 0.58% | $34.60B | — | — |
| 2025-07-28 | $88.27 | $88.67 | $87.65 | $87.83 | 1,947,600 | — | 0.49% | $34.91B | — | — |
| 2025-07-25 | $87.26 | $88.36 | $86.84 | $88.27 | 2,081,200 | — | 0.52% | $35.08B | — | — |
| 2025-07-24 | $86.32 | $87.47 | $86.02 | $86.89 | 2,749,500 | — | 0.69% | $34.53B | — | — |
| 2025-07-23 | $86.40 | $87.26 | $85.76 | $86.83 | 2,834,600 | — | 0.71% | $34.51B | — | — |
| 2025-07-22 | $83.84 | $85.52 | $83.57 | $85.44 | 2,593,400 | — | 0.65% | $33.96B | — | — |
| 2025-07-21 | $86.38 | $86.38 | $83.89 | $83.89 | 2,569,500 | — | 0.65% | $33.34B | — | — |
| 2025-07-18 | $86.33 | $87.38 | $84.69 | $85.55 | 4,273,700 | — | 1.08% | $34.00B | — | — |
| 2025-07-17 | $86.33 | $87.83 | $86.08 | $87.75 | 2,493,900 | — | 0.63% | $34.87B | — | — |
| 2025-07-16 | $86.27 | $86.52 | $84.43 | $86.13 | 2,654,300 | — | 0.67% | $34.23B | — | — |
| 2025-07-15 | $88.12 | $88.24 | $86.28 | $86.30 | 2,182,800 | — | 0.55% | $34.30B | — | — |
| 2025-07-14 | $88.07 | $88.50 | $86.74 | $87.64 | 2,635,500 | — | 0.66% | $34.83B | — | — |
| 2025-07-11 | $87.74 | $89.15 | $87.71 | $89.02 | 2,286,800 | — | 0.58% | $35.38B | — | — |
| 2025-07-10 | $87.85 | $90.44 | $87.50 | $88.69 | 3,712,500 | — | 0.93% | $35.25B | — | — |
| 2025-07-09 | $87.82 | $88.11 | $87.05 | $87.70 | 1,783,700 | — | 0.45% | $34.85B | — | — |
| 2025-07-08 | $87.07 | $87.77 | $86.73 | $87.01 | 2,050,000 | — | 0.52% | $34.58B | — | — |
| 2025-07-07 | $86.64 | $87.52 | $85.86 | $86.84 | 5,127,200 | — | 1.29% | $34.51B | — | — |
| 2025-07-03 | $87.03 | $87.43 | $86.89 | $86.98 | 1,240,600 | — | 0.31% | $34.57B | — | — |
| 2025-07-02 | $85.46 | $86.59 | $85.07 | $86.55 | 2,594,500 | — | 0.65% | $34.40B | — | — |
| 2025-07-01 | $82.86 | $86.17 | $82.58 | $85.30 | 2,776,100 | — | 0.70% | $33.90B | — | — |
| 2025-06-30 | $83.97 | $83.97 | $83.08 | $83.18 | 2,641,700 | — | 0.66% | $33.06B | — | — |
| 2025-06-27 | $84.89 | $85.45 | $83.76 | $84.27 | 2,878,100 | — | — | — | — | — |
| 2025-06-26 | $83.65 | $85.16 | $83.33 | $84.94 | 1,679,000 | — | — | — | — | — |
| 2025-06-25 | $83.96 | $84.16 | $83.25 | $83.28 | 1,650,300 | — | — | — | — | — |
| 2025-06-24 | $82.65 | $84.10 | $82.15 | $83.69 | 2,657,800 | — | — | — | — | — |
| 2025-06-23 | $80.40 | $82.07 | $79.74 | $81.93 | 1,707,100 | — | — | — | — | — |
| 2025-06-20 | $81.70 | $81.73 | $80.06 | $80.39 | 2,896,000 | — | — | — | — | — |
| 2025-06-18 | $80.98 | $81.66 | $80.64 | $80.79 | 1,778,000 | — | — | — | — | — |
| 2025-06-17 | $80.83 | $81.78 | $80.42 | $80.64 | 1,655,900 | — | — | — | — | — |
| 2025-06-16 | $81.49 | $82.29 | $80.98 | $81.61 | 1,564,100 | — | — | — | — | — |
| 2025-06-13 | $81.38 | $81.93 | $80.22 | $80.50 | 2,209,700 | — | — | — | — | — |
| 2025-06-12 | $82.30 | $82.77 | $81.61 | $82.52 | 1,820,300 | — | — | — | — | — |
| 2025-06-11 | $84.90 | $84.90 | $82.89 | $83.20 | 2,777,100 | — | — | — | — | — |
| 2025-06-10 | $83.78 | $84.90 | $83.25 | $84.70 | 2,804,100 | — | — | — | — | — |
| 2025-06-09 | $83.70 | $84.00 | $83.22 | $83.46 | 1,689,800 | — | — | — | — | — |
| 2025-06-06 | $83.20 | $83.54 | $82.85 | $83.12 | 2,139,400 | — | — | — | — | — |
| 2025-06-05 | $82.24 | $82.27 | $81.24 | $81.87 | 1,961,200 | — | — | — | — | — |
| 2025-06-04 | $82.43 | $82.57 | $81.61 | $81.88 | 1,762,900 | — | — | — | — | — |
| 2025-06-03 | $81.25 | $82.22 | $80.81 | $81.95 | 1,970,600 | — | — | — | — | — |
| 2025-06-02 | $81.41 | $81.59 | $79.62 | $81.06 | 2,418,400 | — | — | — | — | — |
| 2025-05-30 | $81.73 | $81.90 | $80.96 | $81.64 | 5,060,200 | — | — | — | — | — |
| 2025-05-29 | $82.57 | $82.57 | $81.44 | $82.15 | 2,455,700 | — | — | — | — | — |
| 2025-05-28 | $82.71 | $82.97 | $81.59 | $81.84 | 2,367,200 | — | — | — | — | — |
| 2025-05-27 | $81.61 | $82.72 | $80.81 | $82.59 | 3,025,700 | — | — | — | — | — |
| 2025-05-23 | $79.72 | $80.96 | $79.46 | $80.38 | 3,790,800 | — | — | — | — | — |
| 2025-05-22 | $80.78 | $81.78 | $80.58 | $81.20 | 3,892,500 | — | — | — | — | — |
| 2025-05-21 | $82.02 | $82.63 | $81.07 | $81.19 | 3,765,800 | — | — | — | — | — |
| 2025-05-20 | $83.03 | $83.49 | $82.58 | $82.92 | 2,362,200 | — | — | — | — | — |
| 2025-05-19 | $82.84 | $83.95 | $82.71 | $83.55 | 2,818,300 | — | — | — | — | — |
| 2025-05-16 | $82.91 | $84.08 | $82.65 | $84.01 | 2,206,500 | — | — | — | — | — |
| 2025-05-15 | $83.00 | $83.54 | $82.67 | $83.00 | 2,732,400 | — | — | — | $0.02 | — |
| 2025-05-14 | $84.11 | $84.55 | $83.17 | $83.24 | 2,857,600 | — | — | — | — | — |
| 2025-05-13 | $84.50 | $85.37 | $84.04 | $84.50 | 2,783,700 | — | — | — | — | — |
| 2025-05-12 | $83.06 | $84.67 | $82.68 | $84.22 | 7,019,400 | — | — | — | — | — |
| 2025-05-09 | $79.62 | $80.32 | $79.07 | $79.32 | 3,023,700 | — | — | — | — | — |
| 2025-05-08 | $78.86 | $79.88 | $77.88 | $79.23 | 3,707,500 | — | — | — | — | — |
| 2025-05-07 | $76.43 | $78.15 | $76.26 | $77.86 | 5,279,800 | — | — | — | — | — |
| 2025-05-06 | $76.10 | $76.90 | $75.63 | $75.92 | 3,216,700 | — | — | — | — | — |
| 2025-05-05 | $76.31 | $77.98 | $75.99 | $76.95 | 3,667,200 | — | — | — | — | — |
| 2025-05-02 | $75.99 | $78.39 | $75.20 | $76.73 | 4,538,900 | — | — | — | — | — |
| 2025-05-01 | $76.05 | $77.39 | $75.35 | $76.21 | 4,644,700 | — | — | — | — | — |
| 2025-04-30 | $73.97 | $75.63 | $72.73 | $75.43 | 4,848,400 | — | — | — | — | — |
| 2025-04-29 | $74.10 | $75.36 | $73.89 | $74.86 | 7,168,700 | — | — | — | — | — |
| 2025-04-28 | $75.22 | $76.12 | $74.14 | $74.80 | 7,044,300 | — | — | — | — | — |
| 2025-04-25 | $75.28 | $76.05 | $74.61 | $74.98 | 3,403,600 | — | — | — | — | — |
| 2025-04-24 | $73.35 | $76.14 | $73.06 | $75.74 | 1,802,000 | — | — | — | — | — |
| 2025-04-23 | $75.20 | $76.58 | $73.21 | $73.37 | 2,032,800 | — | — | — | — | — |
| 2025-04-22 | $70.77 | $72.62 | $70.32 | $72.25 | 2,011,000 | — | — | — | — | — |
| 2025-04-21 | $70.89 | $71.26 | $68.97 | $69.72 | 2,308,000 | — | — | — | — | — |
| 2025-04-17 | $71.87 | $72.98 | $71.70 | $72.04 | 1,891,000 | — | — | — | — | — |
| 2025-04-16 | $71.89 | $72.69 | $70.76 | $71.36 | 1,353,700 | — | — | — | — | — |
| 2025-04-15 | $73.33 | $74.36 | $72.68 | $72.83 | 1,727,500 | — | — | — | — | — |
| 2025-04-14 | $74.02 | $74.13 | $72.68 | $73.37 | 1,751,800 | — | — | — | — | — |
| 2025-04-11 | $70.95 | $73.44 | $69.12 | $73.00 | 4,559,400 | — | — | — | — | — |
| 2025-04-10 | $71.38 | $73.16 | $69.41 | $70.94 | 7,486,400 | — | — | — | — | — |
| 2025-04-09 | $65.89 | $74.14 | $65.70 | $73.32 | 7,395,500 | — | — | — | — | — |
| 2025-04-08 | $70.64 | $71.66 | $65.61 | $66.75 | 4,638,500 | — | — | — | — | — |
| 2025-04-07 | $68.26 | $72.01 | $65.64 | $67.94 | 6,227,400 | — | — | — | — | — |
| 2025-04-04 | $70.74 | $70.76 | $67.19 | $69.70 | 6,552,900 | — | — | — | — | — |
| 2025-04-03 | $77.94 | $78.36 | $73.00 | $73.52 | 4,805,000 | — | — | — | — | — |
| 2025-04-02 | $79.42 | $82.07 | $79.42 | $81.70 | 1,683,600 | — | — | — | — | — |
| 2025-04-01 | $79.71 | $80.88 | $78.96 | $80.61 | 2,016,700 | — | — | — | — | — |
| 2025-03-31 | $78.20 | $80.56 | $77.18 | $80.03 | 2,928,000 | — | — | — | — | — |
| 2025-03-28 | $81.00 | $81.77 | $79.03 | $79.44 | 1,769,100 | — | — | — | — | — |
| 2025-03-27 | $81.08 | $81.60 | $79.85 | $81.30 | 1,963,500 | — | — | — | — | — |
| 2025-03-26 | $82.32 | $83.16 | $81.15 | $81.38 | 1,782,000 | — | — | — | — | — |
| 2025-03-25 | $82.70 | $83.05 | $81.39 | $82.37 | 1,984,000 | — | — | — | — | — |
| 2025-03-24 | $81.98 | $82.89 | $81.33 | $82.23 | 3,134,500 | — | — | — | — | — |
| 2025-03-21 | $80.64 | $81.12 | $79.85 | $80.96 | 2,946,300 | — | — | — | — | — |
| 2025-03-20 | $81.08 | $82.32 | $80.88 | $81.67 | 1,473,100 | — | — | — | — | — |
| 2025-03-19 | $81.95 | $82.54 | $80.93 | $82.13 | 2,361,000 | — | — | — | — | — |
| 2025-03-18 | $82.61 | $82.80 | $81.09 | $81.61 | 1,849,600 | — | — | — | — | — |
| 2025-03-17 | $81.84 | $83.56 | $81.61 | $82.97 | 1,968,500 | — | — | — | — | — |
| 2025-03-14 | $81.34 | $82.26 | $80.46 | $81.87 | 1,923,900 | — | — | — | — | — |
| 2025-03-13 | $81.25 | $82.06 | $79.79 | $80.00 | 2,181,200 | — | — | — | — | — |
| 2025-03-12 | $83.53 | $83.88 | $81.09 | $81.49 | 2,542,800 | — | — | — | — | — |
| 2025-03-11 | $83.21 | $84.08 | $81.83 | $82.89 | 2,482,900 | — | — | — | — | — |
| 2025-03-10 | $83.70 | $85.14 | $82.36 | $83.52 | 4,090,500 | — | — | — | — | — |
| 2025-03-07 | $84.23 | $85.40 | $82.30 | $85.23 | 4,479,400 | — | — | — | — | — |
| 2025-03-06 | $83.47 | $85.51 | $82.66 | $84.75 | 3,910,600 | — | — | — | — | — |
| 2025-03-05 | $81.85 | $84.59 | $81.50 | $84.43 | 3,466,400 | — | — | — | $0.02 | — |
| 2025-03-04 | $81.39 | $82.85 | $79.96 | $81.45 | 3,079,200 | — | — | — | — | — |
| 2025-03-03 | $85.46 | $85.97 | $81.91 | $82.60 | 2,886,800 | — | — | — | — | — |
| 2025-02-28 | $83.61 | $85.00 | $83.08 | $84.78 | 3,844,800 | — | — | — | — | — |
| 2025-02-27 | $83.40 | $84.67 | $82.82 | $83.09 | 2,466,000 | — | — | — | — | — |
| 2025-02-26 | $84.08 | $84.87 | $83.23 | $83.36 | 2,033,500 | — | — | — | — | — |
| 2025-02-25 | $82.78 | $83.70 | $81.71 | $83.39 | 2,369,700 | — | — | — | — | — |
| 2025-02-24 | $83.94 | $84.25 | $82.40 | $82.93 | 2,744,900 | — | — | — | — | — |
| 2025-02-21 | $86.87 | $86.89 | $83.26 | $83.69 | 2,647,900 | — | — | — | — | — |
| 2025-02-20 | $85.57 | $87.19 | $85.35 | $86.77 | 3,180,000 | — | — | — | — | — |
| 2025-02-19 | $86.25 | $87.17 | $85.39 | $85.69 | 2,217,600 | — | — | — | — | — |
| 2025-02-18 | $86.00 | $87.10 | $85.69 | $86.75 | 3,974,800 | — | — | — | — | — |
| 2025-02-14 | $88.00 | $89.22 | $85.57 | $85.72 | 7,442,400 | — | — | — | — | — |
| 2025-02-13 | $91.16 | $92.74 | $90.85 | $92.55 | 2,619,000 | — | — | — | — | — |
| 2025-02-12 | $90.63 | $91.55 | $90.31 | $91.35 | 2,054,700 | — | — | — | — | — |
| 2025-02-11 | $91.60 | $92.28 | $91.10 | $92.17 | 1,953,900 | — | — | — | — | — |
| 2025-02-10 | $91.60 | $92.45 | $90.49 | $92.18 | 2,253,900 | — | — | — | — | — |
| 2025-02-07 | $92.74 | $92.74 | $90.60 | $90.95 | 2,379,700 | — | — | — | — | — |
| 2025-02-06 | $93.06 | $93.65 | $91.78 | $92.37 | 2,277,100 | — | — | — | — | — |
| 2025-02-05 | $93.01 | $93.26 | $91.39 | $92.46 | 1,669,100 | — | — | — | — | — |
| 2025-02-04 | $93.69 | $94.10 | $92.58 | $92.66 | 1,388,000 | — | — | — | — | — |
| 2025-02-03 | $91.40 | $92.95 | $90.31 | $92.51 | 1,830,700 | — | — | — | — | — |
| 2025-01-31 | $94.28 | $95.85 | $93.50 | $93.80 | 2,857,300 | — | — | — | — | — |
| 2025-01-30 | $92.32 | $94.38 | $91.48 | $94.01 | 2,534,900 | — | — | — | — | — |
| 2025-01-29 | $90.95 | $92.25 | $90.87 | $91.20 | 1,667,000 | — | — | — | — | — |
| 2025-01-28 | $91.81 | $91.81 | $90.57 | $90.94 | 2,561,600 | — | — | — | — | — |
| 2025-01-27 | $91.93 | $92.93 | $91.11 | $91.93 | 2,127,600 | — | — | — | — | — |
| 2025-01-24 | $93.99 | $94.08 | $92.85 | $93.11 | 1,691,500 | — | — | — | — | — |
| 2025-01-23 | $94.20 | $94.79 | $92.88 | $94.06 | 2,067,300 | — | — | — | — | — |
| 2025-01-22 | $94.50 | $94.67 | $93.65 | $94.23 | 2,400,400 | — | — | — | — | — |
| 2025-01-21 | $92.83 | $94.65 | $92.61 | $94.08 | 2,989,100 | — | — | — | — | — |
| 2025-01-17 | $91.73 | $92.63 | $91.23 | $91.88 | 2,556,800 | — | — | — | — | — |
| 2025-01-16 | $90.83 | $91.25 | $90.29 | $90.75 | 2,132,200 | — | — | — | — | — |
| 2025-01-15 | $90.66 | $91.75 | $90.44 | $90.53 | 2,139,200 | — | — | — | — | — |
| 2025-01-14 | $88.92 | $90.23 | $88.82 | $89.40 | 1,919,100 | — | — | — | — | — |
| 2025-01-13 | $86.13 | $88.39 | $86.00 | $88.18 | 2,969,300 | — | — | — | — | — |
| 2025-01-10 | $88.25 | $88.39 | $86.74 | $87.02 | 2,452,200 | — | — | — | — | — |
| 2025-01-08 | $88.55 | $89.45 | $87.50 | $89.23 | 2,441,300 | — | — | — | — | — |
| 2025-01-07 | $91.12 | $91.28 | $88.31 | $89.16 | 3,893,100 | — | — | — | — | — |
| 2025-01-06 | $93.08 | $93.59 | $90.98 | $91.27 | 1,833,700 | — | — | — | — | — |
| 2025-01-03 | $90.84 | $92.71 | $90.53 | $92.49 | 2,473,200 | — | — | — | — | — |
| 2025-01-02 | $91.30 | $91.68 | $90.23 | $90.52 | 2,149,100 | — | — | — | — | — |
| 2024-12-31 | $91.11 | $91.40 | $90.16 | $90.46 | 1,257,900 | — | — | — | — | — |
| 2024-12-30 | $90.50 | $91.06 | $89.45 | $90.52 | 1,113,300 | — | — | — | — | — |
| 2024-12-27 | $91.58 | $92.63 | $91.00 | $91.57 | 1,153,300 | — | — | — | — | — |
| 2024-12-26 | $92.13 | $92.67 | $91.58 | $92.28 | 850,000 | — | — | — | — | — |
| 2024-12-24 | $91.52 | $92.57 | $91.26 | $92.35 | 592,100 | — | — | — | — | — |
| 2024-12-23 | $91.95 | $92.31 | $90.88 | $91.79 | 1,571,400 | — | — | — | — | — |
| 2024-12-20 | $90.89 | $93.79 | $90.41 | $92.28 | 5,175,400 | — | — | — | — | — |
| 2024-12-19 | $94.01 | $94.72 | $91.19 | $91.26 | 3,183,200 | — | — | — | — | — |
| 2024-12-18 | $97.57 | $97.67 | $92.80 | $92.87 | 2,789,500 | — | — | — | — | — |
| 2024-12-17 | $99.06 | $99.67 | $97.28 | $97.55 | 3,065,600 | — | — | — | — | — |
| 2024-12-16 | $101.10 | $101.12 | $99.75 | $99.85 | 1,956,100 | — | — | — | — | — |
| 2024-12-13 | $101.33 | $102.04 | $100.73 | $101.10 | 1,441,900 | — | — | — | — | — |
| 2024-12-12 | $101.68 | $102.04 | $101.02 | $101.42 | 1,217,200 | — | — | — | — | — |
| 2024-12-11 | $102.87 | $102.98 | $101.32 | $101.68 | 1,748,400 | — | — | — | — | — |
| 2024-12-10 | $102.39 | $103.17 | $100.88 | $101.84 | 1,416,800 | — | — | — | — | — |
| 2024-12-09 | $102.92 | $103.19 | $101.44 | $102.54 | 2,296,700 | — | — | — | — | — |
| 2024-12-06 | $103.50 | $103.57 | $102.15 | $102.28 | 1,557,200 | — | — | — | — | — |
| 2024-12-05 | $103.87 | $104.18 | $102.61 | $102.96 | 1,632,100 | — | — | — | — | — |
| 2024-12-04 | $104.33 | $104.73 | $103.61 | $103.95 | 1,588,000 | — | — | — | — | — |
| 2024-12-03 | $105.20 | $105.65 | $103.77 | $104.24 | 1,775,400 | — | — | — | — | — |
| 2024-12-02 | $104.75 | $105.37 | $104.03 | $105.12 | 1,777,200 | — | — | — | — | — |
| 2024-11-29 | $104.05 | $104.56 | $103.59 | $104.17 | 907,100 | — | — | — | — | — |
| 2024-11-27 | $104.68 | $105.18 | $103.57 | $104.05 | 1,170,900 | — | — | — | — | — |
| 2024-11-26 | $104.96 | $105.18 | $104.24 | $104.74 | 1,426,700 | — | — | — | — | — |
| 2024-11-25 | $104.71 | $106.03 | $104.56 | $105.35 | 3,004,100 | — | — | — | — | — |
| 2024-11-22 | $103.35 | $104.96 | $102.56 | $104.00 | 2,163,700 | — | — | — | — | — |
| 2024-11-21 | $103.33 | $103.87 | $102.41 | $103.04 | 2,180,900 | — | — | — | — | — |
| 2024-11-20 | $102.78 | $103.19 | $101.50 | $103.11 | 1,990,000 | — | — | — | — | — |
| 2024-11-19 | $99.98 | $102.44 | $99.84 | $102.38 | 1,975,800 | — | — | — | — | — |
| 2024-11-18 | $101.70 | $102.46 | $101.21 | $101.65 | 1,829,200 | — | — | — | — | — |
| 2024-11-15 | $102.69 | $103.67 | $102.05 | $102.43 | 1,937,400 | — | — | — | — | — |
| 2024-11-14 | $104.12 | $104.79 | $102.79 | $102.99 | 1,594,800 | — | — | — | $0.02 | — |
| 2024-11-13 | $104.39 | $105.19 | $104.14 | $104.35 | 1,720,000 | — | — | — | — | — |
| 2024-11-12 | $104.72 | $105.63 | $104.04 | $104.23 | 1,707,300 | — | — | — | — | — |
| 2024-11-11 | $103.41 | $105.33 | $102.63 | $104.80 | 2,766,100 | — | — | — | — | — |
| 2024-11-08 | $102.97 | $103.89 | $102.43 | $102.61 | 3,035,300 | — | — | — | — | — |
| 2024-11-07 | $102.93 | $103.96 | $102.54 | $103.53 | 2,009,600 | — | — | — | — | — |
| 2024-11-06 | $102.00 | $103.25 | $101.00 | $102.98 | 3,745,600 | — | — | — | — | — |
| 2024-11-05 | $94.81 | $97.79 | $94.64 | $97.70 | 2,082,100 | — | — | — | — | — |
| 2024-11-04 | $94.00 | $96.21 | $93.80 | $94.61 | 2,520,300 | — | — | — | — | — |
| 2024-11-01 | $94.00 | $97.82 | $93.50 | $93.97 | 3,880,800 | — | — | — | — | — |
| 2024-10-31 | $96.49 | $97.40 | $95.95 | $96.00 | 3,327,400 | — | — | — | — | — |
| 2024-10-30 | $97.03 | $97.82 | $96.74 | $97.28 | 1,659,600 | — | — | — | — | — |
| 2024-10-29 | $96.54 | $97.78 | $95.86 | $97.26 | 1,424,000 | — | — | — | — | — |
| 2024-10-28 | $97.01 | $98.05 | $96.58 | $97.11 | 2,803,200 | — | — | — | — | — |
| 2024-10-25 | $96.90 | $97.26 | $95.67 | $96.12 | 1,904,900 | — | — | — | — | — |
| 2024-10-24 | $96.68 | $96.68 | $95.44 | $95.93 | 1,841,900 | — | — | — | — | — |
| 2024-10-23 | $97.64 | $98.04 | $95.98 | $96.39 | 2,986,600 | — | — | — | — | — |
| 2024-10-22 | $99.58 | $100.03 | $98.45 | $98.46 | 1,611,200 | — | — | — | — | — |
| 2024-10-21 | $100.49 | $101.08 | $99.74 | $100.03 | 1,842,500 | — | — | — | — | — |
| 2024-10-18 | $101.45 | $101.45 | $100.07 | $100.40 | 1,536,300 | — | — | — | — | — |
| 2024-10-17 | $100.96 | $101.90 | $100.96 | $101.03 | 1,257,500 | — | — | — | — | — |
| 2024-10-16 | $100.51 | $101.01 | $100.22 | $100.39 | 1,556,700 | — | — | — | — | — |
| 2024-10-15 | $102.50 | $102.74 | $100.51 | $100.67 | 1,932,400 | — | — | — | — | — |
| 2024-10-14 | $101.14 | $102.68 | $100.78 | $102.44 | 1,361,100 | — | — | — | — | — |
| 2024-10-11 | $98.52 | $100.87 | $98.52 | $100.76 | 2,254,400 | — | — | — | — | — |
| 2024-10-10 | $99.01 | $99.77 | $98.33 | $98.56 | 1,827,500 | — | — | — | — | — |
| 2024-10-09 | $98.87 | $99.76 | $98.23 | $99.43 | 1,350,300 | — | — | — | — | — |
| 2024-10-08 | $100.31 | $100.31 | $97.66 | $98.87 | 2,051,800 | — | — | — | — | — |
| 2024-10-07 | $100.24 | $101.41 | $99.57 | $100.02 | 2,466,800 | — | — | — | — | — |
| 2024-10-04 | $100.00 | $101.16 | $99.19 | $101.13 | 2,268,600 | — | — | — | — | — |
| 2024-10-03 | $99.45 | $99.77 | $98.18 | $98.93 | 2,118,800 | — | — | — | — | — |
| 2024-10-02 | $97.50 | $100.74 | $97.20 | $99.94 | 3,412,300 | — | — | — | — | — |
| 2024-10-01 | $98.35 | $98.68 | $96.83 | $98.00 | 2,761,600 | — | — | — | — | — |
| 2024-09-30 | $97.64 | $98.28 | $96.91 | $98.16 | 3,253,600 | — | — | — | — | — |
| 2024-09-27 | $96.59 | $99.15 | $96.24 | $98.08 | 3,873,200 | — | — | — | — | — |
| 2024-09-26 | $96.87 | $97.54 | $95.02 | $96.41 | 2,765,500 | — | — | — | — | — |
| 2024-09-25 | $98.46 | $98.46 | $94.51 | $95.03 | 3,078,500 | — | — | — | — | — |
| 2024-09-24 | $98.20 | $99.57 | $97.59 | $98.01 | 1,775,300 | — | — | — | — | — |
| 2024-09-23 | $97.34 | $98.26 | $96.84 | $97.49 | 1,479,100 | — | — | — | — | — |
| 2024-09-20 | $97.11 | $98.00 | $95.99 | $96.77 | 3,738,400 | — | — | — | — | — |
| 2024-09-19 | $96.00 | $97.72 | $94.88 | $97.65 | 2,253,400 | — | — | — | — | — |
| 2024-09-18 | $94.18 | $95.93 | $93.24 | $93.74 | 2,213,600 | — | — | — | — | — |
| 2024-09-17 | $91.68 | $94.04 | $91.18 | $93.97 | 2,156,200 | — | — | — | — | — |
| 2024-09-16 | $91.81 | $92.17 | $90.54 | $90.94 | 2,293,800 | — | — | — | — | — |
| 2024-09-13 | $90.28 | $91.82 | $89.51 | $91.03 | 2,523,300 | — | — | — | — | — |
| 2024-09-12 | $89.75 | $90.72 | $88.11 | $89.86 | 2,468,800 | — | — | — | — | — |
| 2024-09-11 | $87.96 | $89.87 | $86.36 | $89.63 | 2,259,100 | — | — | — | — | — |
| 2024-09-10 | $87.95 | $88.06 | $86.90 | $88.03 | 2,492,400 | — | — | — | — | — |
| 2024-09-09 | $87.99 | $88.61 | $87.36 | $87.45 | 2,439,300 | — | — | — | — | — |
| 2024-09-06 | $87.42 | $88.80 | $86.38 | $86.84 | 2,539,700 | — | — | — | — | — |
| 2024-09-05 | $87.12 | $87.68 | $85.49 | $87.61 | 2,919,900 | — | — | — | — | — |
| 2024-09-04 | $88.00 | $88.71 | $87.00 | $87.26 | 1,619,400 | — | — | — | — | — |
| 2024-09-03 | $90.59 | $91.00 | $87.53 | $88.33 | 2,557,200 | — | — | — | — | — |
| 2024-08-30 | $91.13 | $91.56 | $89.95 | $91.45 | 2,153,600 | — | — | — | — | — |
| 2024-08-29 | $90.28 | $92.09 | $89.68 | $90.80 | 2,024,500 | — | — | — | — | — |
| 2024-08-28 | $91.00 | $91.31 | $89.00 | $89.40 | 1,853,100 | — | — | — | — | — |
| 2024-08-27 | $90.03 | $90.90 | $89.77 | $90.63 | 1,136,900 | — | — | — | — | — |
| 2024-08-26 | $92.00 | $92.24 | $90.73 | $90.80 | 1,677,600 | — | — | — | — | — |
| 2024-08-23 | $90.70 | $92.00 | $90.32 | $91.64 | 1,824,800 | — | — | — | — | — |
| 2024-08-22 | $91.32 | $91.71 | $89.98 | $90.14 | 1,201,400 | — | — | — | — | — |
| 2024-08-21 | $90.68 | $91.46 | $90.52 | $91.16 | 1,079,200 | — | — | — | — | — |
| 2024-08-20 | $90.90 | $91.24 | $90.08 | $90.50 | 1,305,200 | — | — | — | — | — |
| 2024-08-19 | $91.37 | $91.84 | $90.67 | $90.95 | 1,676,800 | — | — | — | — | — |
| 2024-08-16 | $92.21 | $92.51 | $90.99 | $91.01 | 2,260,400 | — | — | — | — | — |
| 2024-08-15 | $92.54 | $92.85 | $91.25 | $92.22 | 1,859,200 | — | — | — | $0.02 | — |
| 2024-08-14 | $89.97 | $91.12 | $89.73 | $91.03 | 1,463,600 | — | — | — | — | — |
| 2024-08-13 | $88.95 | $90.04 | $88.08 | $89.91 | 2,074,700 | — | — | — | — | — |
| 2024-08-12 | $89.69 | $89.96 | $87.96 | $88.26 | 2,064,800 | — | — | — | — | — |
| 2024-08-09 | $90.06 | $90.75 | $88.60 | $89.47 | 2,674,900 | — | — | — | — | — |
| 2024-08-08 | $88.70 | $90.61 | $88.01 | $90.48 | 2,580,800 | — | — | — | — | — |
| 2024-08-07 | $89.18 | $89.68 | $87.03 | $87.30 | 2,845,200 | — | — | — | — | — |
| 2024-08-06 | $87.31 | $90.03 | $87.06 | $88.15 | 2,968,200 | — | — | — | — | — |
| 2024-08-05 | $84.74 | $88.57 | $83.72 | $87.04 | 4,558,000 | — | — | — | — | — |
| 2024-08-02 | $89.50 | $89.70 | $86.68 | $87.42 | 6,031,700 | — | — | — | — | — |
| 2024-08-01 | $92.00 | $95.38 | $90.39 | $91.23 | 7,445,600 | — | — | — | — | — |
| 2024-07-31 | $100.22 | $101.17 | $98.86 | $100.40 | 3,310,700 | — | — | — | — | — |
| 2024-07-30 | $99.55 | $100.67 | $98.37 | $98.87 | 2,526,400 | — | — | — | — | — |
| 2024-07-29 | $98.73 | $99.52 | $98.08 | $98.74 | 2,290,900 | — | — | — | — | — |
| 2024-07-26 | $98.09 | $99.61 | $97.84 | $98.70 | 1,803,600 | — | — | — | — | — |
| 2024-07-25 | $96.10 | $98.77 | $94.96 | $96.94 | 2,901,600 | — | — | — | — | — |
| 2024-07-24 | $99.39 | $99.79 | $95.57 | $95.75 | 3,511,200 | — | — | — | — | — |
| 2024-07-23 | $99.65 | $101.30 | $99.51 | $100.25 | 1,419,400 | — | — | — | — | — |
| 2024-07-22 | $97.90 | $100.14 | $97.08 | $99.95 | 2,042,900 | — | — | — | — | — |
| 2024-07-19 | $98.25 | $98.55 | $96.79 | $96.86 | 1,549,000 | — | — | — | — | — |
| 2024-07-18 | $97.74 | $99.59 | $97.34 | $97.91 | 2,313,600 | — | — | — | — | — |
| 2024-07-17 | $99.86 | $99.86 | $98.02 | $98.02 | 2,623,000 | — | — | — | — | — |
| 2024-07-16 | $99.28 | $100.65 | $98.95 | $100.34 | 3,024,300 | — | — | — | — | — |
| 2024-07-15 | $98.10 | $99.44 | $97.91 | $98.66 | 2,817,100 | — | — | — | — | — |
| 2024-07-12 | $96.31 | $98.28 | $96.00 | $97.28 | 2,807,600 | — | — | — | — | — |
| 2024-07-11 | $94.70 | $97.00 | $94.61 | $95.50 | 2,005,700 | — | — | — | — | — |
| 2024-07-10 | $92.61 | $94.43 | $92.28 | $94.30 | 1,486,300 | — | — | — | — | — |
| 2024-07-09 | $92.32 | $92.90 | $91.69 | $91.73 | 1,668,000 | — | — | — | — | — |
| 2024-07-08 | $91.63 | $92.74 | $91.50 | $92.11 | 1,359,900 | — | — | — | — | — |
| 2024-07-05 | $90.94 | $91.46 | $90.00 | $91.38 | 1,378,100 | — | — | — | — | — |
| 2024-07-03 | $90.82 | $91.78 | $90.20 | $91.05 | 651,700 | — | — | — | — | — |
| 2024-07-02 | $89.49 | $90.70 | $89.05 | $90.66 | 1,111,900 | — | — | — | — | — |
| 2024-07-01 | $92.06 | $92.30 | $89.04 | $89.54 | 1,338,400 | — | — | — | — | — |
| 2024-06-28 | $91.00 | $91.93 | $90.18 | $90.84 | 2,875,800 | — | — | — | — | — |
| 2024-06-27 | $90.23 | $91.00 | $89.84 | $90.97 | 1,951,700 | — | — | — | — | — |
| 2024-06-26 | $89.41 | $90.15 | $88.45 | $89.80 | 2,786,500 | — | — | — | — | — |
| 2024-06-25 | $92.68 | $92.68 | $89.33 | $89.91 | 3,975,500 | — | — | — | — | — |
| 2024-06-24 | $93.12 | $93.93 | $92.74 | $92.92 | 2,070,700 | — | — | — | — | — |
| 2024-06-21 | $93.35 | $93.35 | $91.92 | $92.89 | 3,619,700 | — | — | — | — | — |
| 2024-06-20 | $94.36 | $95.05 | $92.50 | $93.18 | 2,799,400 | — | — | — | — | — |
| 2024-06-18 | $93.30 | $94.79 | $93.02 | $94.58 | 2,305,400 | — | — | — | — | — |
| 2024-06-17 | $91.11 | $93.79 | $90.44 | $93.30 | 1,907,000 | — | — | — | — | — |
| 2024-06-14 | $93.00 | $93.30 | $90.00 | $91.46 | 2,804,100 | — | — | — | — | — |
| 2024-06-13 | $94.33 | $94.99 | $93.26 | $94.45 | 2,979,600 | — | — | — | — | — |
| 2024-06-12 | $92.08 | $95.30 | $91.76 | $94.74 | 3,601,800 | — | — | — | — | — |
| 2024-06-11 | $90.87 | $92.06 | $90.00 | $91.38 | 3,293,900 | — | — | — | — | — |
| 2024-06-10 | $89.03 | $91.24 | $89.03 | $91.19 | 2,296,600 | — | — | — | — | — |
| 2024-06-07 | $88.64 | $89.95 | $87.62 | $89.13 | 2,142,000 | — | — | — | — | — |
| 2024-06-06 | $89.39 | $89.65 | $87.81 | $88.38 | 3,528,800 | — | — | — | — | — |
| 2024-06-05 | $88.26 | $89.88 | $87.59 | $89.73 | 2,221,500 | — | — | — | — | — |
| 2024-06-04 | $89.92 | $90.26 | $86.95 | $87.96 | 4,105,900 | — | — | — | — | — |
| 2024-06-03 | $93.36 | $93.77 | $89.00 | $90.04 | 3,608,200 | — | — | — | — | — |
| 2024-05-31 | $92.08 | $93.13 | $90.78 | $93.05 | 3,551,400 | — | — | — | — | — |
| 2024-05-30 | $90.86 | $92.08 | $90.64 | $92.00 | 1,658,400 | — | — | — | — | — |
| 2024-05-29 | $92.85 | $92.85 | $91.01 | $91.09 | 2,629,700 | — | — | — | — | — |
| 2024-05-28 | $95.67 | $95.67 | $93.09 | $93.46 | 5,145,200 | — | — | — | — | — |
| 2024-05-24 | $95.47 | $95.97 | $95.14 | $95.50 | 3,633,000 | — | — | — | — | — |
| 2024-05-23 | $96.26 | $96.67 | $94.74 | $95.10 | 5,266,600 | — | — | — | — | — |
| 2024-05-22 | $95.40 | $96.36 | $95.09 | $96.28 | 3,007,800 | — | — | — | — | — |
| 2024-05-21 | $93.84 | $95.31 | $93.81 | $95.20 | 3,793,600 | — | — | — | — | — |
| 2024-05-20 | $92.94 | $94.53 | $92.74 | $94.14 | 2,741,600 | — | — | — | — | — |
| 2024-05-17 | $91.99 | $92.70 | $91.61 | $92.65 | 3,170,900 | — | — | — | — | — |
| 2024-05-16 | $92.46 | $92.77 | $90.66 | $91.40 | 4,941,800 | — | — | — | — | — |
| 2024-05-15 | $92.01 | $92.94 | $91.72 | $92.79 | 1,430,400 | — | — | — | $0.02 | — |
| 2024-05-14 | $90.79 | $91.68 | $90.29 | $91.54 | 1,886,600 | — | — | — | — | — |
| 2024-05-13 | $91.14 | $91.21 | $89.93 | $90.84 | 3,208,000 | — | — | — | — | — |
| 2024-05-10 | $91.89 | $92.20 | $90.93 | $91.26 | 1,844,400 | — | — | — | — | — |
| 2024-05-09 | $90.86 | $91.33 | $90.19 | $91.00 | 2,390,600 | — | — | — | — | — |
| 2024-05-08 | $89.65 | $90.79 | $88.96 | $90.75 | 3,647,900 | — | — | — | — | — |
| 2024-05-07 | $88.67 | $90.26 | $87.92 | $89.85 | 2,983,300 | — | — | — | — | — |
| 2024-05-06 | $88.07 | $89.54 | $87.66 | $88.48 | 4,549,400 | — | — | — | — | — |
| 2024-05-03 | $88.00 | $89.50 | $85.90 | $86.72 | 6,849,000 | — | — | — | — | — |
| 2024-05-02 | $93.28 | $93.85 | $91.61 | $92.85 | 4,134,500 | — | — | — | — | — |
| 2024-05-01 | $93.18 | $94.27 | $92.22 | $93.00 | 3,435,100 | — | — | — | — | — |
| 2024-04-30 | $93.21 | $94.12 | $92.35 | $93.32 | 3,619,500 | — | — | — | — | — |
| 2024-04-29 | $93.47 | $94.21 | $92.45 | $93.39 | 2,663,200 | — | — | — | — | — |
| 2024-04-26 | $92.47 | $93.96 | $92.31 | $93.50 | 1,973,900 | — | — | — | — | — |
| 2024-04-25 | $91.29 | $92.64 | $90.50 | $92.03 | 2,567,400 | — | — | — | — | — |
| 2024-04-24 | $91.94 | $93.22 | $90.89 | $92.50 | 4,269,100 | — | — | — | — | — |
| 2024-04-23 | $89.33 | $90.61 | $89.19 | $90.57 | 1,530,000 | — | — | — | — | — |
| 2024-04-22 | $88.88 | $89.33 | $88.10 | $88.63 | 2,250,400 | — | — | — | — | — |
| 2024-04-19 | $89.27 | $90.00 | $87.46 | $88.40 | 2,490,000 | — | — | — | — | — |
| 2024-04-18 | $90.30 | $90.76 | $88.85 | $88.97 | 1,195,300 | — | — | — | — | — |
| 2024-04-17 | $91.48 | $91.51 | $88.82 | $89.57 | 1,836,200 | — | — | — | — | — |
| 2024-04-16 | $91.19 | $91.73 | $90.47 | $90.88 | 1,836,800 | — | — | — | — | — |
| 2024-04-15 | $93.38 | $93.52 | $90.93 | $91.28 | 1,562,100 | — | — | — | — | — |
| 2024-04-12 | $91.88 | $92.72 | $91.47 | $91.92 | 1,509,200 | — | — | — | — | — |
| 2024-04-11 | $92.71 | $93.86 | $92.37 | $93.17 | 1,542,200 | — | — | — | — | — |
| 2024-04-10 | $92.16 | $93.80 | $91.45 | $92.99 | 1,628,600 | — | — | — | — | — |
| 2024-04-09 | $94.49 | $94.57 | $92.34 | $93.50 | 2,259,500 | — | — | — | — | — |
| 2024-04-08 | $95.06 | $95.42 | $93.91 | $94.01 | 1,878,200 | — | — | — | — | — |
| 2024-04-05 | $92.88 | $95.05 | $92.71 | $94.81 | 2,125,600 | — | — | — | — | — |
| 2024-04-04 | $94.40 | $94.76 | $92.28 | $92.30 | 2,866,500 | — | — | — | — | — |
| 2024-04-03 | $92.55 | $93.96 | $92.34 | $93.39 | 2,720,800 | — | — | — | — | — |
| 2024-04-02 | $93.82 | $93.82 | $92.38 | $92.55 | 3,435,400 | — | — | — | — | — |
| 2024-04-01 | $94.93 | $94.94 | $93.40 | $93.62 | 1,331,100 | — | — | — | — | — |
| 2024-03-28 | $95.17 | $95.41 | $94.50 | $94.95 | 2,557,100 | — | — | — | — | — |
| 2024-03-27 | $94.80 | $95.41 | $93.80 | $95.26 | 2,460,800 | — | — | — | — | — |
| 2024-03-26 | $94.32 | $95.05 | $94.19 | $94.45 | 1,945,400 | — | — | — | — | — |
| 2024-03-25 | $95.25 | $96.17 | $94.36 | $94.48 | 2,405,000 | — | — | — | — | — |
| 2024-03-22 | $94.95 | $95.09 | $93.99 | $94.74 | 1,574,500 | — | — | — | — | — |
| 2024-03-21 | $94.10 | $95.29 | $93.83 | $95.10 | 2,453,000 | — | — | — | — | — |
| 2024-03-20 | $91.68 | $93.72 | $91.38 | $93.68 | 2,647,400 | — | — | — | — | — |
| 2024-03-19 | $91.27 | $91.77 | $90.71 | $91.56 | 1,626,900 | — | — | — | — | — |
| 2024-03-18 | $91.06 | $91.76 | $90.46 | $91.21 | 1,472,800 | — | — | — | — | — |
| 2024-03-15 | $90.10 | $91.26 | $90.10 | $90.47 | 2,658,100 | — | — | — | — | — |
| 2024-03-14 | $90.95 | $91.40 | $90.23 | $91.01 | 2,036,900 | — | — | — | — | — |
| 2024-03-13 | $91.07 | $91.12 | $90.10 | $90.53 | 2,311,300 | — | — | — | — | — |
| 2024-03-12 | $89.35 | $91.02 | $88.71 | $90.86 | 1,810,200 | — | — | — | — | — |
| 2024-03-11 | $89.46 | $89.86 | $88.83 | $89.52 | 2,126,900 | — | — | — | — | — |
| 2024-03-08 | $91.28 | $91.67 | $89.69 | $90.37 | 1,962,000 | — | — | — | — | — |
| 2024-03-07 | $90.91 | $91.40 | $90.26 | $91.16 | 2,339,300 | — | — | — | — | — |
| 2024-03-06 | $90.68 | $91.17 | $90.08 | $90.24 | 2,578,900 | — | — | — | $0.02 | — |
| 2024-03-05 | $91.16 | $91.26 | $89.53 | $89.97 | 4,325,500 | — | — | — | — | — |
| 2024-03-04 | $91.67 | $92.36 | $91.34 | $91.54 | 1,913,300 | — | — | — | — | — |
| 2024-03-01 | $90.94 | $92.44 | $90.76 | $91.63 | 2,726,200 | — | — | — | — | — |
| 2024-02-29 | $90.06 | $91.45 | $89.77 | $91.33 | 4,062,400 | — | — | — | — | — |
| 2024-02-28 | $90.33 | $90.78 | $89.75 | $89.85 | 2,105,400 | — | — | — | — | — |
| 2024-02-27 | $90.95 | $91.11 | $89.54 | $90.38 | 2,167,300 | — | — | — | — | — |
| 2024-02-26 | $90.33 | $91.14 | $90.20 | $90.76 | 2,037,100 | — | — | — | — | — |
| 2024-02-23 | $91.04 | $91.11 | $89.68 | $90.53 | 2,064,900 | — | — | — | — | — |
| 2024-02-22 | $90.28 | $90.92 | $89.86 | $90.79 | 2,486,000 | — | — | — | — | — |
| 2024-02-21 | $87.40 | $89.01 | $87.23 | $88.94 | 3,305,100 | — | — | — | — | — |
| 2024-02-20 | $88.27 | $88.49 | $86.60 | $86.74 | 3,452,800 | — | — | — | — | — |
| 2024-02-16 | $91.72 | $92.32 | $89.36 | $89.47 | 5,024,800 | — | — | — | — | — |
| 2024-02-15 | $86.93 | $87.90 | $86.52 | $87.79 | 2,854,600 | — | — | — | — | — |
| 2024-02-14 | $85.99 | $86.84 | $85.59 | $86.49 | 2,309,800 | — | — | — | — | — |
| 2024-02-13 | $84.16 | $85.38 | $83.74 | $85.11 | 2,129,400 | — | — | — | — | — |
| 2024-02-12 | $85.74 | $86.24 | $85.33 | $85.47 | 1,683,500 | — | — | — | — | — |
| 2024-02-09 | $85.65 | $86.51 | $85.27 | $85.90 | 4,011,700 | — | — | — | — | — |
| 2024-02-08 | $84.67 | $85.50 | $84.41 | $85.38 | 2,500,800 | — | — | — | — | — |
| 2024-02-07 | $83.56 | $84.97 | $83.38 | $84.57 | 2,846,300 | — | — | — | — | — |
| 2024-02-06 | $82.86 | $83.40 | $82.21 | $83.24 | 7,467,000 | — | — | — | — | — |
| 2024-02-05 | $82.96 | $83.52 | $82.51 | $82.91 | 2,464,700 | — | — | — | — | — |
| 2024-02-02 | $81.87 | $84.01 | $81.59 | $83.74 | 2,395,600 | — | — | — | — | — |
| 2024-02-01 | $80.36 | $82.23 | $80.36 | $81.99 | 4,281,300 | — | — | — | — | — |
| 2024-01-31 | $80.36 | $80.85 | $79.73 | $79.86 | 2,470,900 | — | — | — | — | — |
| 2024-01-30 | $80.15 | $80.83 | $80.12 | $80.61 | 2,156,000 | — | — | — | — | — |
| 2024-01-29 | $79.08 | $80.55 | $79.04 | $80.48 | 2,658,200 | — | — | — | — | — |
| 2024-01-26 | $79.36 | $79.63 | $79.03 | $79.30 | 2,170,200 | — | — | — | — | — |
| 2024-01-25 | $79.34 | $79.75 | $78.69 | $79.25 | 2,688,400 | — | — | — | — | — |
| 2024-01-24 | $79.75 | $79.83 | $78.61 | $78.84 | 4,113,100 | — | — | — | — | — |
| 2024-01-23 | $79.52 | $79.52 | $78.36 | $79.21 | 2,153,100 | — | — | — | — | — |
| 2024-01-22 | $79.02 | $79.45 | $78.83 | $79.34 | 1,820,300 | — | — | — | — | — |
| 2024-01-19 | $78.57 | $78.92 | $77.87 | $78.88 | 2,149,400 | — | — | — | — | — |
| 2024-01-18 | $77.76 | $78.37 | $77.16 | $78.18 | 1,579,200 | — | — | — | — | — |
| 2024-01-17 | $77.16 | $77.75 | $76.97 | $77.45 | 2,589,500 | — | — | — | — | — |
| 2024-01-16 | $77.13 | $78.01 | $76.64 | $77.95 | 2,610,700 | — | — | — | — | — |
| 2024-01-12 | $78.09 | $78.17 | $76.73 | $77.42 | 2,961,900 | — | — | — | — | — |
| 2024-01-11 | $76.33 | $77.74 | $75.54 | $77.69 | 3,222,000 | — | — | — | — | — |
| 2024-01-10 | $75.89 | $76.39 | $75.74 | $76.29 | 1,386,100 | — | — | — | — | — |
| 2024-01-09 | $74.97 | $75.91 | $74.58 | $75.91 | 2,100,100 | — | — | — | — | — |
| 2024-01-08 | $74.81 | $75.74 | $74.01 | $75.72 | 1,882,800 | — | — | — | — | — |
| 2024-01-05 | $74.80 | $75.29 | $74.59 | $74.80 | 2,066,600 | — | — | — | — | — |
| 2024-01-04 | $74.90 | $75.77 | $74.72 | $74.94 | 1,475,700 | — | — | — | — | — |
| 2024-01-03 | $76.21 | $76.47 | $74.67 | $74.72 | 2,629,500 | — | — | — | — | — |
| 2024-01-02 | $77.00 | $77.61 | $76.26 | $76.73 | 1,790,100 | — | — | — | — | — |
| 2023-12-29 | $77.93 | $78.02 | $77.28 | $77.34 | 1,618,100 | — | — | — | — | — |
| 2023-12-28 | $77.74 | $78.16 | $77.57 | $77.78 | 1,110,000 | — | — | — | — | — |
| 2023-12-27 | $77.48 | $77.87 | $77.24 | $77.85 | 1,823,000 | — | — | — | — | — |
| 2023-12-26 | $76.49 | $77.43 | $76.46 | $77.40 | 1,346,300 | — | — | — | — | — |
| 2023-12-22 | $76.08 | $76.86 | $75.91 | $76.48 | 1,433,700 | — | — | — | — | — |
| 2023-12-21 | $75.64 | $75.86 | $75.05 | $75.80 | 1,392,700 | — | — | — | — | — |
| 2023-12-20 | $76.00 | $76.81 | $74.84 | $74.87 | 2,029,100 | — | — | — | — | — |
| 2023-12-19 | $75.13 | $76.40 | $74.83 | $76.33 | 2,263,200 | — | — | — | — | — |
| 2023-12-18 | $75.19 | $75.28 | $74.47 | $74.82 | 1,751,900 | — | — | — | — | — |
| 2023-12-15 | $74.86 | $75.62 | $74.70 | $74.84 | 4,784,500 | — | — | — | — | — |
| 2023-12-14 | $74.13 | $75.57 | $74.09 | $75.31 | 2,590,300 | — | — | — | — | — |
| 2023-12-13 | $74.22 | $74.76 | $73.52 | $73.70 | 2,115,600 | — | — | — | — | — |
| 2023-12-12 | $74.21 | $74.85 | $74.07 | $74.26 | 2,094,800 | — | — | — | — | — |
| 2023-12-11 | $73.38 | $74.49 | $73.38 | $73.98 | 2,004,300 | — | — | — | — | — |
| 2023-12-08 | $72.49 | $73.42 | $72.39 | $73.31 | 2,723,600 | — | — | — | — | — |
| 2023-12-07 | $71.73 | $72.56 | $71.54 | $72.55 | 2,302,600 | — | — | — | — | — |
| 2023-12-06 | $72.27 | $72.98 | $71.21 | $71.38 | 1,905,600 | — | — | — | — | — |
| 2023-12-05 | $71.79 | $72.44 | $71.54 | $71.96 | 1,748,300 | — | — | — | — | — |
| 2023-12-04 | $71.57 | $72.16 | $71.29 | $72.02 | 2,320,600 | — | — | — | — | — |
| 2023-12-01 | $71.36 | $72.73 | $71.36 | $72.24 | 2,451,500 | — | — | — | — | — |
| 2023-11-30 | $69.94 | $71.52 | $69.51 | $71.43 | 3,532,500 | — | — | — | — | — |
| 2023-11-29 | $70.21 | $70.40 | $69.46 | $69.60 | 2,064,700 | — | — | — | — | — |
| 2023-11-28 | $70.86 | $71.24 | $69.64 | $69.66 | 2,904,600 | — | — | — | — | — |
| 2023-11-27 | $71.30 | $71.30 | $70.65 | $70.78 | 1,807,000 | — | — | — | — | — |
| 2023-11-24 | $70.83 | $71.33 | $70.60 | $71.33 | 674,900 | — | — | — | — | — |
| 2023-11-22 | $70.66 | $70.97 | $70.43 | $70.71 | 1,698,300 | — | — | — | — | — |
| 2023-11-21 | $70.25 | $70.82 | $70.25 | $70.54 | 1,573,900 | — | — | — | — | — |
| 2023-11-20 | $70.42 | $70.62 | $69.96 | $70.42 | 2,069,300 | — | — | — | — | — |
| 2023-11-17 | $70.65 | $70.65 | $69.84 | $70.32 | 1,943,000 | — | — | — | $0.02 | — |
| 2023-11-16 | $69.88 | $70.61 | $69.76 | $70.20 | 1,820,000 | — | — | — | — | — |
| 2023-11-15 | $69.66 | $70.22 | $69.29 | $69.71 | 2,574,000 | — | — | — | — | — |
| 2023-11-14 | $69.77 | $70.12 | $69.32 | $69.66 | 2,643,900 | — | — | — | — | — |
| 2023-11-13 | $68.15 | $69.34 | $68.06 | $68.86 | 4,608,500 | — | — | — | — | — |
| 2023-11-10 | $66.99 | $68.36 | $66.99 | $68.34 | 2,537,300 | — | — | — | — | — |
| 2023-11-09 | $66.77 | $67.82 | $66.30 | $67.03 | 4,077,500 | — | — | — | — | — |
| 2023-11-08 | $66.31 | $66.58 | $65.50 | $66.05 | 2,593,100 | — | — | — | — | — |
| 2023-11-07 | $64.91 | $66.01 | $64.60 | $65.98 | 2,530,500 | — | — | — | — | — |
| 2023-11-06 | $65.34 | $65.53 | $64.69 | $65.25 | 3,379,700 | — | — | — | — | — |
| 2023-11-03 | $66.88 | $67.18 | $65.30 | $65.36 | 3,155,500 | — | — | — | — | — |
| 2023-11-02 | $62.25 | $66.26 | $62.12 | $65.59 | 5,300,500 | — | — | — | — | — |
| 2023-11-01 | $60.75 | $62.02 | $60.34 | $61.99 | 5,497,300 | — | — | — | — | — |
| 2023-10-31 | $60.23 | $60.96 | $60.18 | $60.68 | 3,751,100 | — | — | — | — | — |
| 2023-10-30 | $60.02 | $60.79 | $59.51 | $60.57 | 4,833,600 | — | — | — | — | — |
| 2023-10-27 | $60.00 | $60.29 | $59.20 | $59.38 | 2,497,100 | — | — | — | — | — |
| 2023-10-26 | $59.74 | $60.77 | $59.44 | $59.88 | 2,972,500 | — | — | — | — | — |
| 2023-10-25 | $59.35 | $60.48 | $59.25 | $59.36 | 4,150,400 | — | — | — | — | — |
| 2023-10-24 | $60.53 | $60.66 | $59.45 | $59.68 | 3,476,500 | — | — | — | — | — |
| 2023-10-23 | $60.34 | $60.77 | $59.27 | $59.31 | 3,409,200 | — | — | — | — | — |
| 2023-10-20 | $61.20 | $61.44 | $60.20 | $60.42 | 3,182,800 | — | — | — | — | — |
| 2023-10-19 | $62.41 | $63.33 | $60.97 | $61.22 | 3,395,500 | — | — | — | — | — |
| 2023-10-18 | $64.78 | $64.78 | $62.28 | $62.39 | 3,784,900 | — | — | — | — | — |
| 2023-10-17 | $64.68 | $66.34 | $64.44 | $65.66 | 1,500,400 | — | — | — | — | — |
| 2023-10-16 | $64.90 | $65.58 | $64.47 | $64.95 | 1,342,800 | — | — | — | — | — |
| 2023-10-13 | $66.21 | $66.45 | $63.38 | $64.22 | 2,504,000 | — | — | — | — | — |
| 2023-10-12 | $66.14 | $66.79 | $65.44 | $66.06 | 2,763,900 | — | — | — | — | — |
| 2023-10-11 | $64.87 | $66.07 | $64.83 | $65.99 | 2,251,100 | — | — | — | — | — |
| 2023-10-10 | $64.15 | $65.27 | $63.79 | $64.69 | 1,644,800 | — | — | — | — | — |
| 2023-10-09 | $63.27 | $64.26 | $62.51 | $64.10 | 1,572,200 | — | — | — | — | — |
| 2023-10-06 | $62.46 | $63.92 | $62.14 | $63.42 | 1,825,000 | — | — | — | — | — |
| 2023-10-05 | $63.38 | $63.58 | $62.20 | $62.82 | 3,373,000 | — | — | — | — | — |
| 2023-10-04 | $62.80 | $63.44 | $62.34 | $63.26 | 1,797,700 | — | — | — | — | — |
| 2023-10-03 | $63.25 | $63.42 | $62.14 | $62.85 | 3,038,200 | — | — | — | — | — |
| 2023-10-02 | $63.57 | $64.26 | $63.28 | $63.60 | 2,576,900 | — | — | — | — | — |
| 2023-09-29 | $64.78 | $65.14 | $63.43 | $63.72 | 3,366,600 | — | — | — | — | — |
| 2023-09-28 | $63.36 | $64.78 | $63.17 | $64.27 | 2,109,800 | — | — | — | — | — |
| 2023-09-27 | $63.41 | $63.79 | $62.94 | $63.27 | 2,107,100 | — | — | — | — | — |
| 2023-09-26 | $63.59 | $64.21 | $62.60 | $62.79 | 2,125,500 | — | — | — | — | — |
| 2023-09-25 | $64.18 | $64.38 | $63.28 | $64.32 | 2,701,500 | — | — | — | — | — |
| 2023-09-22 | $64.06 | $64.94 | $63.81 | $64.50 | 1,473,800 | — | — | — | — | — |
| 2023-09-21 | $64.79 | $64.79 | $63.74 | $64.04 | 2,343,300 | — | — | — | — | — |
| 2023-09-20 | $66.65 | $67.00 | $64.95 | $65.02 | 2,642,200 | — | — | — | — | — |
| 2023-09-19 | $66.17 | $66.75 | $65.28 | $66.23 | 4,075,000 | — | — | — | — | — |
| 2023-09-18 | $65.88 | $66.50 | $65.62 | $66.39 | 2,039,900 | — | — | — | — | — |
| 2023-09-15 | $66.29 | $66.62 | $65.49 | $65.90 | 2,848,100 | — | — | — | — | — |
| 2023-09-14 | $66.43 | $66.99 | $65.73 | $66.56 | 2,405,900 | — | — | — | — | — |
| 2023-09-13 | $68.02 | $68.48 | $65.20 | $65.73 | 3,511,000 | — | — | — | — | — |
| 2023-09-12 | $68.29 | $69.17 | $67.95 | $68.33 | 2,752,300 | — | — | — | — | — |
| 2023-09-11 | $69.82 | $70.24 | $68.06 | $68.65 | 2,885,900 | — | — | — | — | — |
| 2023-09-08 | $69.52 | $69.98 | $69.32 | $69.42 | 2,458,600 | — | — | — | — | — |
| 2023-09-07 | $69.62 | $70.23 | $68.74 | $69.55 | 2,989,500 | — | — | — | — | — |
| 2023-09-06 | $68.30 | $70.05 | $68.25 | $70.01 | 3,655,300 | — | — | — | — | — |
| 2023-09-05 | $69.96 | $70.00 | $68.30 | $68.44 | 3,946,200 | — | — | — | — | — |
| 2023-09-01 | $69.99 | $70.52 | $69.56 | $69.95 | 2,936,200 | — | — | — | — | — |
| 2023-08-31 | $69.86 | $70.21 | $69.32 | $69.61 | 3,960,900 | — | — | — | — | — |
| 2023-08-30 | $70.13 | $70.65 | $69.67 | $69.89 | 1,978,100 | — | — | — | — | — |
| 2023-08-29 | $68.95 | $70.32 | $68.74 | $69.97 | 1,993,200 | — | — | — | — | — |
| 2023-08-28 | $68.85 | $69.44 | $68.60 | $69.10 | 1,993,300 | — | — | — | — | — |
| 2023-08-25 | $68.58 | $69.31 | $68.08 | $68.90 | 2,648,200 | — | — | — | — | — |
| 2023-08-24 | $68.48 | $69.15 | $68.17 | $68.24 | 3,185,100 | — | — | — | — | — |
| 2023-08-23 | $67.00 | $68.68 | $66.93 | $68.50 | 1,880,900 | — | — | — | — | — |
| 2023-08-22 | $67.30 | $67.70 | $66.75 | $66.85 | 1,408,300 | — | — | — | $0.02 | — |
| 2023-08-21 | $66.80 | $66.97 | $66.11 | $66.70 | 1,553,700 | — | — | — | — | — |
| 2023-08-18 | $65.40 | $67.16 | $65.00 | $66.49 | 3,796,400 | — | — | — | — | — |
| 2023-08-17 | $67.04 | $67.37 | $66.08 | $66.10 | 1,814,600 | — | — | — | — | — |
| 2023-08-16 | $66.93 | $67.38 | $66.63 | $66.71 | 1,505,000 | — | — | — | — | — |
| 2023-08-15 | $67.51 | $67.83 | $66.76 | $67.00 | 1,638,600 | — | — | — | — | — |
| 2023-08-14 | $67.91 | $68.20 | $67.64 | $67.90 | 1,723,900 | — | — | — | — | — |
| 2023-08-11 | $67.76 | $68.32 | $67.66 | $68.09 | 1,522,900 | — | — | — | — | — |
| 2023-08-10 | $68.38 | $68.74 | $67.39 | $67.92 | 2,419,900 | — | — | — | — | — |
| 2023-08-09 | $68.63 | $68.88 | $67.92 | $68.14 | 2,853,300 | — | — | — | — | — |
| 2023-08-08 | $67.41 | $68.92 | $66.98 | $68.62 | 2,451,000 | — | — | — | — | — |
| 2023-08-07 | $67.52 | $68.00 | $67.13 | $67.91 | 1,669,600 | — | — | — | — | — |
| 2023-08-04 | $67.40 | $67.74 | $66.57 | $66.91 | 2,857,600 | — | — | — | — | — |
| 2023-08-03 | $66.52 | $67.39 | $65.24 | $67.12 | 3,897,000 | — | — | — | — | — |
| 2023-08-02 | $65.62 | $65.90 | $65.07 | $65.49 | 3,487,800 | — | — | — | — | — |
| 2023-08-01 | $64.77 | $66.06 | $64.71 | $66.01 | 2,872,000 | — | — | — | — | — |
| 2023-07-31 | $64.63 | $65.32 | $64.35 | $65.27 | 2,150,900 | — | — | — | — | — |
| 2023-07-28 | $64.71 | $64.85 | $63.98 | $64.20 | 2,456,800 | — | — | — | — | — |
| 2023-07-27 | $64.87 | $65.02 | $63.87 | $64.05 | 2,450,700 | — | — | — | — | — |
| 2023-07-26 | $64.84 | $65.33 | $64.06 | $64.52 | 2,205,600 | — | — | — | — | — |
| 2023-07-25 | $64.89 | $65.86 | $64.75 | $65.07 | 1,791,700 | — | — | — | — | — |
| 2023-07-24 | $65.43 | $65.95 | $64.97 | $65.27 | 1,546,000 | — | — | — | — | — |
| 2023-07-21 | $65.69 | $65.81 | $65.08 | $65.26 | 1,483,700 | — | — | — | — | — |
| 2023-07-20 | $66.02 | $66.07 | $65.23 | $65.59 | 2,048,700 | — | — | — | — | — |
| 2023-07-19 | $66.36 | $66.37 | $64.86 | $65.72 | 2,943,300 | — | — | — | — | — |
| 2023-07-18 | $66.04 | $67.18 | $65.96 | $67.02 | 2,535,600 | — | — | — | — | — |
| 2023-07-17 | $66.03 | $66.72 | $65.95 | $66.29 | 1,985,200 | — | — | — | — | — |
| 2023-07-14 | $66.63 | $66.67 | $65.90 | $66.12 | 1,475,800 | — | — | — | — | — |
| 2023-07-13 | $66.22 | $66.91 | $65.85 | $66.68 | 1,069,900 | — | — | — | — | — |
| 2023-07-12 | $66.88 | $67.02 | $66.06 | $66.11 | 1,333,800 | — | — | — | — | — |
| 2023-07-11 | $66.01 | $66.74 | $65.87 | $66.25 | 1,701,200 | — | — | — | — | — |
| 2023-07-10 | $64.97 | $65.89 | $64.65 | $65.81 | 1,395,200 | — | — | — | — | — |
| 2023-07-07 | $63.42 | $64.93 | $63.33 | $64.26 | 1,271,700 | — | — | — | — | — |
| 2023-07-06 | $63.57 | $63.69 | $62.92 | $63.56 | 1,796,100 | — | — | — | — | — |
| 2023-07-05 | $64.62 | $65.05 | $64.00 | $64.12 | 1,450,400 | — | — | — | — | — |
| 2023-07-03 | $64.91 | $65.32 | $64.50 | $65.24 | 702,300 | — | — | — | — | — |
| 2023-06-30 | $65.16 | $65.73 | $64.65 | $65.36 | 1,880,700 | — | — | — | — | — |
| 2023-06-29 | $63.45 | $64.59 | $63.00 | $64.40 | 2,852,100 | — | — | — | — | — |
| 2023-06-28 | $64.30 | $64.59 | $63.55 | $63.66 | 2,829,800 | — | — | — | — | — |
| 2023-06-27 | $63.52 | $64.01 | $63.15 | $63.93 | 3,152,300 | — | — | — | — | — |
| 2023-06-26 | $63.30 | $64.02 | $63.16 | $63.22 | 2,882,100 | — | — | — | — | — |
| 2023-06-23 | $62.71 | $63.53 | $62.02 | $63.37 | 5,020,500 | — | — | — | — | — |
| 2023-06-22 | $64.07 | $64.07 | $63.16 | $63.52 | 2,803,900 | — | — | — | — | — |
| 2023-06-21 | $63.78 | $64.71 | $63.44 | $64.13 | 2,810,700 | — | — | — | — | — |
| 2023-06-20 | $63.82 | $64.39 | $63.49 | $64.12 | 2,438,700 | — | — | — | — | — |
| 2023-06-16 | $65.00 | $65.24 | $64.04 | $64.52 | 4,462,600 | — | — | — | — | — |
| 2023-06-15 | $63.87 | $64.86 | $63.72 | $64.71 | 1,961,600 | — | — | — | — | — |
| 2023-06-14 | $64.38 | $64.45 | $63.72 | $64.12 | 1,915,700 | — | — | — | — | — |
| 2023-06-13 | $62.89 | $64.20 | $62.89 | $64.10 | 1,765,400 | — | — | — | — | — |
| 2023-06-12 | $62.27 | $63.12 | $61.93 | $62.83 | 1,696,300 | — | — | — | — | — |
| 2023-06-09 | $63.00 | $63.00 | $61.98 | $62.46 | 1,215,700 | — | — | — | — | — |
| 2023-06-08 | $62.62 | $62.92 | $62.22 | $62.76 | 1,270,900 | — | — | — | — | — |
| 2023-06-07 | $61.75 | $62.81 | $61.22 | $62.69 | 1,724,300 | — | — | — | — | — |
| 2023-06-06 | $60.48 | $61.98 | $60.48 | $61.49 | 1,486,300 | — | — | — | — | — |
| 2023-06-05 | $61.50 | $61.50 | $60.10 | $60.68 | 2,281,700 | — | — | — | — | — |
| 2023-06-02 | $59.00 | $61.60 | $58.67 | $61.36 | 3,217,200 | — | — | — | — | — |
| 2023-06-01 | $56.92 | $58.26 | $56.61 | $58.15 | 2,153,100 | — | — | — | — | — |
| 2023-05-31 | $58.10 | $58.33 | $56.49 | $56.66 | 3,338,900 | — | — | — | — | — |
| 2023-05-30 | $59.24 | $59.53 | $58.26 | $58.44 | 1,565,300 | — | — | — | — | — |
| 2023-05-26 | $57.93 | $59.09 | $57.39 | $58.89 | 2,068,000 | — | — | — | — | — |
| 2023-05-25 | $57.31 | $58.12 | $57.06 | $57.58 | 1,972,600 | — | — | — | — | — |
| 2023-05-24 | $57.69 | $57.95 | $56.66 | $56.91 | 1,854,600 | — | — | — | — | — |
| 2023-05-23 | $59.25 | $59.26 | $57.84 | $58.01 | 2,445,400 | — | — | — | $0.02 | — |
| 2023-05-22 | $59.93 | $60.43 | $59.20 | $59.74 | 1,917,100 | — | — | — | — | — |
| 2023-05-19 | $60.65 | $61.06 | $59.30 | $59.76 | 1,647,000 | — | — | — | — | — |
| 2023-05-18 | $58.87 | $60.09 | $58.87 | $59.93 | 1,438,700 | — | — | — | — | — |
| 2023-05-17 | $59.16 | $59.52 | $58.30 | $59.03 | 1,876,400 | — | — | — | — | — |
| 2023-05-16 | $58.41 | $58.72 | $58.15 | $58.53 | 1,527,000 | — | — | — | — | — |
| 2023-05-15 | $58.05 | $59.07 | $58.05 | $58.93 | 1,143,300 | — | — | — | — | — |
| 2023-05-12 | $58.32 | $58.70 | $57.79 | $58.25 | 1,446,800 | — | — | — | — | — |
| 2023-05-11 | $57.96 | $58.29 | $57.37 | $57.95 | 1,572,200 | — | — | — | — | — |
| 2023-05-10 | $59.26 | $59.31 | $57.67 | $58.41 | 1,575,100 | — | — | — | — | — |
| 2023-05-09 | $59.56 | $59.89 | $58.75 | $58.97 | 2,063,000 | — | — | — | — | — |
| 2023-05-08 | $59.83 | $59.90 | $58.38 | $58.94 | 1,793,300 | — | — | — | — | — |
| 2023-05-05 | $58.25 | $59.65 | $58.00 | $59.17 | 3,022,100 | — | — | — | — | — |
| 2023-05-04 | $58.00 | $59.27 | $56.80 | $57.09 | 4,120,900 | — | — | — | — | — |
| 2023-05-03 | $57.47 | $57.74 | $56.34 | $56.63 | 2,454,200 | — | — | — | — | — |
| 2023-05-02 | $56.94 | $57.20 | $55.86 | $57.10 | 2,297,000 | — | — | — | — | — |
| 2023-05-01 | $56.84 | $57.61 | $56.84 | $57.12 | 1,807,000 | — | — | — | — | — |
| 2023-04-28 | $56.88 | $57.61 | $56.86 | $57.02 | 2,479,800 | — | — | — | — | — |
| 2023-04-27 | $54.55 | $57.06 | $54.54 | $57.00 | 6,102,700 | — | — | — | — | — |
| 2023-04-26 | $53.89 | $54.40 | $53.24 | $53.41 | 1,721,100 | — | — | — | — | — |
| 2023-04-25 | $55.07 | $55.58 | $54.43 | $54.44 | 1,748,500 | — | — | — | — | — |
| 2023-04-24 | $55.23 | $55.69 | $55.13 | $55.37 | 1,232,500 | — | — | — | — | — |
| 2023-04-21 | $55.60 | $55.60 | $54.83 | $55.34 | 1,878,100 | — | — | — | — | — |
| 2023-04-20 | $55.10 | $55.72 | $55.01 | $55.36 | 2,179,300 | — | — | — | — | — |
| 2023-04-19 | $55.88 | $56.04 | $55.04 | $55.61 | 2,524,800 | — | — | — | — | — |
| 2023-04-18 | $56.52 | $57.00 | $55.90 | $56.32 | 1,622,400 | — | — | — | — | — |
| 2023-04-17 | $55.98 | $56.21 | $55.57 | $56.08 | 1,519,700 | — | — | — | — | — |
| 2023-04-14 | $56.02 | $57.03 | $55.44 | $55.70 | 2,110,400 | — | — | — | — | — |
| 2023-04-13 | $56.20 | $56.46 | $54.24 | $55.98 | 2,984,300 | — | — | — | — | — |
| 2023-04-12 | $56.43 | $56.71 | $55.82 | $56.42 | 1,957,000 | — | — | — | — | — |
| 2023-04-11 | $55.78 | $56.26 | $55.51 | $55.60 | 1,233,900 | — | — | — | — | — |
| 2023-04-10 | $54.27 | $55.64 | $54.13 | $55.47 | 1,839,400 | — | — | — | — | — |
| 2023-04-06 | $54.60 | $55.34 | $54.37 | $54.46 | 1,887,500 | — | — | — | — | — |
| 2023-04-05 | $54.72 | $54.98 | $54.12 | $54.89 | 6,584,900 | — | — | — | — | — |
| 2023-04-04 | $58.17 | $58.17 | $54.88 | $55.26 | 3,569,000 | — | — | — | — | — |
| 2023-04-03 | $58.10 | $58.60 | $57.37 | $58.29 | 2,038,500 | — | — | — | — | — |
| 2023-03-31 | $57.60 | $58.22 | $57.49 | $58.18 | 2,175,900 | — | — | — | — | — |
| 2023-03-30 | $57.26 | $57.78 | $57.01 | $57.33 | 2,278,700 | — | — | — | — | — |
| 2023-03-29 | $56.64 | $56.89 | $56.10 | $56.70 | 4,620,100 | — | — | — | — | — |
| 2023-03-28 | $55.78 | $56.30 | $55.62 | $55.96 | 1,886,800 | — | — | — | — | — |
| 2023-03-27 | $55.80 | $55.88 | $55.10 | $55.79 | 1,893,700 | — | — | — | — | — |
| 2023-03-24 | $54.27 | $55.20 | $53.38 | $55.03 | 1,982,400 | — | — | — | — | — |
| 2023-03-23 | $55.00 | $56.35 | $54.42 | $54.95 | 2,469,600 | — | — | — | — | — |
| 2023-03-22 | $55.90 | $56.91 | $54.95 | $54.96 | 2,189,000 | — | — | — | — | — |
| 2023-03-21 | $55.02 | $56.09 | $54.98 | $55.90 | 3,367,300 | — | — | — | — | — |
| 2023-03-20 | $52.86 | $54.12 | $52.53 | $53.91 | 3,032,100 | — | — | — | — | — |
| 2023-03-17 | $53.08 | $53.24 | $51.84 | $52.46 | 4,162,300 | — | — | — | — | — |
| 2023-03-16 | $52.40 | $53.94 | $51.84 | $53.52 | 4,558,200 | — | — | — | — | — |
| 2023-03-15 | $54.39 | $54.43 | $52.14 | $52.93 | 4,200,900 | — | — | — | — | — |
| 2023-03-14 | $55.94 | $56.61 | $54.98 | $55.70 | 3,038,700 | — | — | — | — | — |
| 2023-03-13 | $54.81 | $55.41 | $54.07 | $54.71 | 3,391,100 | — | — | — | — | — |
| 2023-03-10 | $58.20 | $58.44 | $55.54 | $55.74 | 4,381,100 | — | — | — | — | — |
| 2023-03-09 | $59.59 | $59.77 | $57.92 | $58.14 | 4,290,900 | — | — | — | — | — |
| 2023-03-08 | $59.41 | $59.77 | $58.84 | $59.46 | 2,792,700 | — | — | — | — | — |
| 2023-03-07 | $59.91 | $60.39 | $59.19 | $59.37 | 2,556,000 | — | — | — | — | — |
| 2023-03-06 | $59.37 | $60.35 | $59.37 | $59.87 | 2,133,900 | — | — | — | — | — |
| 2023-03-03 | $58.75 | $59.65 | $58.49 | $59.47 | 1,908,900 | — | — | — | — | — |
| 2023-03-02 | $57.73 | $58.57 | $57.40 | $58.29 | 1,727,900 | — | — | — | — | — |
| 2023-03-01 | $57.95 | $58.52 | $57.60 | $58.04 | 2,076,400 | — | — | — | — | — |
| 2023-02-28 | $58.35 | $58.93 | $58.06 | $58.07 | 3,272,700 | — | — | — | $0.02 | — |
| 2023-02-27 | $58.00 | $58.73 | $57.81 | $58.38 | 1,976,100 | — | — | — | — | — |
| 2023-02-24 | $57.26 | $57.88 | $56.67 | $57.68 | 1,480,300 | — | — | — | — | — |
| 2023-02-23 | $58.32 | $58.32 | $56.76 | $57.89 | 1,907,600 | — | — | — | — | — |
| 2023-02-22 | $56.84 | $57.98 | $56.59 | $57.46 | 3,178,400 | — | — | — | — | — |
| 2023-02-21 | $58.05 | $58.57 | $55.79 | $56.38 | 3,334,300 | — | — | — | — | — |
| 2023-02-17 | $57.11 | $57.83 | $56.92 | $57.58 | 1,935,100 | — | — | — | — | — |
| 2023-02-16 | $57.56 | $57.99 | $57.11 | $57.39 | 1,606,700 | — | — | — | — | — |
| 2023-02-15 | $57.18 | $58.40 | $57.18 | $58.28 | 2,029,400 | — | — | — | — | — |
| 2023-02-14 | $57.12 | $57.69 | $56.65 | $57.43 | 1,204,500 | — | — | — | — | — |
| 2023-02-13 | $56.95 | $57.81 | $56.61 | $57.42 | 1,830,800 | — | — | — | — | — |
| 2023-02-10 | $56.29 | $56.85 | $56.09 | $56.69 | 1,263,000 | — | — | — | — | — |
| 2023-02-09 | $57.96 | $58.10 | $56.15 | $56.44 | 2,125,100 | — | — | — | — | — |
| 2023-02-08 | $56.99 | $57.87 | $56.99 | $57.38 | 2,167,500 | — | — | — | — | — |
| 2023-02-07 | $56.03 | $57.50 | $55.87 | $57.30 | 2,152,500 | — | — | — | — | — |
| 2023-02-06 | $56.44 | $56.78 | $55.99 | $56.39 | 1,690,000 | — | — | — | — | — |
| 2023-02-03 | $55.45 | $57.42 | $55.38 | $57.11 | 3,437,400 | — | — | — | — | — |
| 2023-02-02 | $56.12 | $56.59 | $55.51 | $56.01 | 2,822,200 | — | — | — | — | — |
| 2023-02-01 | $55.75 | $56.17 | $54.85 | $55.66 | 3,451,000 | — | — | — | — | — |
| 2023-01-31 | $55.54 | $56.23 | $55.23 | $56.00 | 2,633,100 | — | — | — | — | — |
| 2023-01-30 | $55.34 | $55.73 | $55.13 | $55.31 | 1,718,700 | — | — | — | — | — |
| 2023-01-27 | $55.32 | $56.03 | $54.95 | $55.66 | 2,107,900 | — | — | — | — | — |
| 2023-01-26 | $56.24 | $56.29 | $53.85 | $55.53 | 3,741,500 | — | — | — | — | — |
| 2023-01-25 | $55.72 | $56.07 | $54.89 | $55.95 | 1,429,500 | — | — | — | — | — |
| 2023-01-24 | $55.50 | $56.61 | $54.91 | $56.38 | 1,705,000 | — | — | — | — | — |
| 2023-01-23 | $55.48 | $56.21 | $55.26 | $55.89 | 2,648,200 | — | — | — | — | — |
| 2023-01-20 | $54.13 | $55.37 | $53.90 | $55.35 | 1,801,300 | — | — | — | — | — |
| 2023-01-19 | $55.63 | $55.76 | $53.78 | $53.88 | 1,885,700 | — | — | — | — | — |
| 2023-01-18 | $57.04 | $57.31 | $55.79 | $55.90 | 1,659,300 | — | — | — | — | — |
| 2023-01-17 | $57.50 | $57.77 | $56.58 | $56.80 | 1,754,100 | — | — | — | — | — |
| 2023-01-13 | $57.18 | $57.68 | $57.01 | $57.53 | 1,260,600 | — | — | — | — | — |
| 2023-01-12 | $56.93 | $57.60 | $56.45 | $57.39 | 2,091,400 | — | — | — | — | — |
| 2023-01-11 | $56.87 | $57.22 | $56.25 | $56.78 | 1,683,100 | — | — | — | — | — |
| 2023-01-10 | $55.66 | $56.65 | $55.61 | $56.43 | 1,577,800 | — | — | — | — | — |
| 2023-01-09 | $55.64 | $56.53 | $55.45 | $55.78 | 2,042,300 | — | — | — | — | — |
| 2023-01-06 | $54.17 | $55.29 | $53.57 | $55.12 | 2,983,600 | — | — | — | — | — |
| 2023-01-05 | $53.37 | $53.75 | $52.91 | $53.39 | 2,092,000 | — | — | — | — | — |
| 2023-01-04 | $53.40 | $53.83 | $52.98 | $53.65 | 2,564,500 | — | — | — | — | — |
| 2023-01-03 | $52.67 | $53.10 | $51.97 | $53.00 | 2,099,500 | — | — | — | — | — |
| 2022-12-30 | $52.47 | $52.68 | $51.86 | $52.25 | 1,518,200 | — | — | — | — | — |
| 2022-12-29 | $52.17 | $53.14 | $52.11 | $52.79 | 1,732,000 | — | — | — | — | — |
| 2022-12-28 | $52.69 | $52.78 | $51.73 | $51.74 | 1,045,600 | — | — | — | — | — |
| 2022-12-27 | $52.42 | $52.88 | $52.00 | $52.59 | 1,717,700 | — | — | — | — | — |
| 2022-12-23 | $52.03 | $52.40 | $51.64 | $52.28 | 2,037,000 | — | — | — | — | — |
| 2022-12-22 | $52.28 | $52.28 | $50.75 | $52.00 | 1,572,800 | — | — | — | — | — |
| 2022-12-21 | $52.47 | $53.07 | $52.20 | $52.72 | 1,703,100 | — | — | — | — | — |
| 2022-12-20 | $51.09 | $52.12 | $50.96 | $51.90 | 1,873,500 | — | — | — | — | — |
| 2022-12-19 | $51.91 | $52.27 | $50.90 | $51.07 | 2,479,800 | — | — | — | — | — |
| 2022-12-16 | $51.93 | $52.33 | $51.27 | $51.80 | 3,750,100 | — | — | — | — | — |
| 2022-12-15 | $53.91 | $54.02 | $52.54 | $52.60 | 3,079,100 | — | — | — | — | — |
| 2022-12-14 | $55.62 | $56.05 | $54.27 | $54.73 | 3,028,800 | — | — | — | — | — |
| 2022-12-13 | $56.08 | $56.25 | $54.97 | $55.53 | 3,686,500 | — | — | — | — | — |
| 2022-12-12 | $53.60 | $54.26 | $53.10 | $54.24 | 2,701,400 | — | — | — | — | — |
| 2022-12-09 | $53.50 | $53.63 | $53.14 | $53.25 | 2,313,100 | — | — | — | — | — |
| 2022-12-08 | $53.06 | $53.75 | $52.91 | $53.26 | 2,339,200 | — | — | — | — | — |
| 2022-12-07 | $52.69 | $53.54 | $52.69 | $52.81 | 2,460,600 | — | — | — | — | — |
| 2022-12-06 | $53.31 | $53.81 | $52.38 | $52.73 | 1,715,500 | — | — | — | — | — |
| 2022-12-05 | $53.86 | $53.94 | $53.05 | $53.32 | 2,717,000 | — | — | — | — | — |
| 2022-12-02 | $53.49 | $54.84 | $53.31 | $54.55 | 2,476,900 | — | — | — | — | — |
| 2022-12-01 | $54.34 | $55.13 | $53.72 | $54.29 | 2,856,400 | — | — | — | — | — |
| 2022-11-30 | $52.98 | $54.15 | $52.31 | $53.97 | 5,157,500 | — | — | — | — | — |
| 2022-11-29 | $53.24 | $53.76 | $52.62 | $52.82 | 1,796,000 | — | — | — | — | — |
| 2022-11-28 | $52.96 | $53.53 | $52.80 | $53.16 | 2,490,000 | — | — | — | — | — |
| 2022-11-25 | $53.80 | $54.03 | $53.35 | $53.42 | 1,213,100 | — | — | — | — | — |
| 2022-11-23 | $53.87 | $54.20 | $53.51 | $53.64 | 1,968,000 | — | — | — | — | — |
| 2022-11-22 | $54.00 | $54.25 | $53.36 | $53.79 | 2,734,900 | — | — | — | — | — |
| 2022-11-21 | $53.51 | $53.95 | $53.34 | $53.60 | 1,902,800 | — | — | — | — | — |
| 2022-11-18 | $54.50 | $54.71 | $53.15 | $53.70 | 2,725,700 | — | — | — | — | — |
| 2022-11-17 | $54.07 | $54.37 | $52.79 | $53.79 | 1,909,500 | — | — | — | — | — |
| 2022-11-16 | $55.29 | $55.88 | $54.76 | $54.99 | 1,970,300 | — | — | — | — | — |
| 2022-11-15 | $56.00 | $56.71 | $55.04 | $55.51 | 2,065,300 | — | — | — | $0.02 | — |
| 2022-11-14 | $55.18 | $56.27 | $55.13 | $55.19 | 2,762,800 | — | — | — | — | — |
| 2022-11-11 | $54.00 | $55.73 | $53.78 | $55.31 | 6,675,600 | — | — | — | — | — |
| 2022-11-10 | $53.84 | $54.33 | $53.31 | $53.88 | 4,798,600 | — | — | — | — | — |
| 2022-11-09 | $51.80 | $52.47 | $51.49 | $51.73 | 2,039,100 | — | — | — | — | — |
| 2022-11-08 | $53.56 | $53.60 | $51.95 | $52.24 | 4,688,400 | — | — | — | — | — |
| 2022-11-07 | $53.19 | $53.68 | $52.55 | $53.24 | 2,640,500 | — | — | — | — | — |
| 2022-11-04 | $52.71 | $53.59 | $51.67 | $52.92 | 2,539,000 | — | — | — | — | — |
| 2022-11-03 | $49.42 | $52.23 | $47.63 | $51.37 | 4,467,300 | — | — | — | — | — |
| 2022-11-02 | $49.80 | $51.12 | $48.84 | $49.05 | 3,045,100 | — | — | — | — | — |
| 2022-11-01 | $51.10 | $51.64 | $50.14 | $50.30 | 2,054,000 | — | — | — | — | — |
| 2022-10-31 | $50.17 | $51.00 | $50.04 | $50.50 | 2,373,600 | — | — | — | — | — |
| 2022-10-28 | $48.83 | $50.54 | $48.47 | $50.45 | 2,289,900 | — | — | — | — | — |
| 2022-10-27 | $49.08 | $49.54 | $48.49 | $48.63 | 2,656,600 | — | — | — | — | — |
| 2022-10-26 | $49.20 | $49.61 | $48.29 | $48.61 | 2,368,000 | — | — | — | — | — |
| 2022-10-25 | $47.78 | $49.01 | $47.76 | $48.89 | 2,518,400 | — | — | — | — | — |
| 2022-10-24 | $47.26 | $47.82 | $46.88 | $47.79 | 1,384,900 | — | — | — | — | — |
| 2022-10-21 | $45.47 | $46.83 | $45.14 | $46.79 | 3,317,600 | — | — | — | — | — |
| 2022-10-20 | $46.43 | $46.84 | $45.14 | $45.20 | 1,874,800 | — | — | — | — | — |
| 2022-10-19 | $46.10 | $46.94 | $45.62 | $46.31 | 3,048,000 | — | — | — | — | — |
| 2022-10-18 | $47.93 | $48.48 | $46.59 | $47.02 | 3,752,500 | — | — | — | — | — |
| 2022-10-17 | $46.44 | $47.19 | $46.00 | $46.73 | 2,226,000 | — | — | — | — | — |
| 2022-10-14 | $47.18 | $47.51 | $45.03 | $45.11 | 2,282,300 | — | — | — | — | — |
| 2022-10-13 | $44.03 | $47.15 | $43.57 | $46.79 | 2,283,200 | — | — | — | — | — |
| 2022-10-12 | $45.57 | $45.91 | $44.29 | $45.13 | 1,730,800 | — | — | — | — | — |
| 2022-10-11 | $44.92 | $46.13 | $44.55 | $45.42 | 2,279,500 | — | — | — | — | — |
| 2022-10-10 | $46.11 | $46.16 | $44.74 | $45.16 | 2,065,600 | — | — | — | — | — |
| 2022-10-07 | $46.29 | $46.47 | $45.32 | $45.65 | 1,638,400 | — | — | — | — | — |
| 2022-10-06 | $46.75 | $47.79 | $46.73 | $47.01 | 1,987,800 | — | — | — | — | — |
| 2022-10-05 | $46.26 | $47.17 | $46.09 | $46.94 | 2,082,600 | — | — | — | — | — |
| 2022-10-04 | $46.16 | $47.13 | $46.02 | $47.07 | 1,852,400 | — | — | — | — | — |
| 2022-10-03 | $44.10 | $45.74 | $43.52 | $45.03 | 2,948,100 | — | — | — | — | — |
| 2022-09-30 | $43.76 | $44.37 | $43.17 | $43.26 | 2,220,600 | — | — | — | — | — |
| 2022-09-29 | $43.31 | $43.74 | $42.58 | $43.69 | 2,517,200 | — | — | — | — | — |
| 2022-09-28 | $43.31 | $44.51 | $42.95 | $44.11 | 2,275,000 | — | — | — | — | — |
| 2022-09-27 | $43.97 | $44.12 | $42.20 | $42.93 | 2,765,000 | — | — | — | — | — |
| 2022-09-26 | $43.75 | $44.55 | $43.29 | $43.32 | 2,831,300 | — | — | — | — | — |
| 2022-09-23 | $44.21 | $44.47 | $43.06 | $44.07 | 2,907,300 | — | — | — | — | — |
| 2022-09-22 | $46.08 | $46.37 | $44.78 | $44.81 | 4,080,600 | — | — | — | — | — |
| 2022-09-21 | $47.53 | $48.15 | $46.14 | $46.15 | 4,115,500 | — | — | — | — | — |
| 2022-09-20 | $48.00 | $48.09 | $46.64 | $47.19 | 2,852,700 | — | — | — | — | — |
| 2022-09-19 | $46.73 | $48.62 | $46.73 | $48.46 | 2,655,200 | — | — | — | — | — |
| 2022-09-16 | $48.49 | $48.54 | $46.41 | $47.19 | 6,046,200 | — | — | — | — | — |
| 2022-09-15 | $49.65 | $50.53 | $49.12 | $49.31 | 3,242,000 | — | — | — | — | — |
| 2022-09-14 | $49.65 | $49.66 | $48.66 | $49.60 | 2,203,600 | — | — | — | — | — |
| 2022-09-13 | $49.95 | $50.67 | $49.34 | $49.56 | 1,966,300 | — | — | — | — | — |
| 2022-09-12 | $50.63 | $51.71 | $50.63 | $51.55 | 2,232,900 | — | — | — | — | — |
| 2022-09-09 | $49.65 | $50.36 | $49.52 | $50.23 | 1,780,500 | — | — | — | — | — |
| 2022-09-08 | $48.32 | $49.35 | $47.85 | $49.31 | 3,094,300 | — | — | — | — | — |
| 2022-09-07 | $47.64 | $48.88 | $47.51 | $48.73 | 3,564,900 | — | — | — | — | — |
| 2022-09-06 | $48.01 | $48.07 | $47.31 | $47.67 | 3,307,600 | — | — | — | — | — |
| 2022-09-02 | $49.10 | $49.43 | $47.53 | $47.74 | 3,518,000 | — | — | — | — | — |
| 2022-09-01 | $47.17 | $48.42 | $46.67 | $48.38 | 3,937,800 | — | — | — | — | — |
| 2022-08-31 | $47.95 | $47.97 | $47.21 | $47.37 | 6,680,100 | — | — | — | — | — |
| 2022-08-30 | $48.00 | $48.15 | $47.26 | $47.70 | 4,777,400 | — | — | — | — | — |
| 2022-08-29 | $47.82 | $48.06 | $47.06 | $47.85 | 4,018,800 | — | — | — | — | — |
| 2022-08-26 | $50.98 | $51.06 | $48.26 | $48.29 | 2,813,900 | — | — | — | — | — |
| 2022-08-25 | $50.00 | $51.10 | $49.92 | $50.81 | 3,244,600 | — | — | — | — | — |
| 2022-08-24 | $49.16 | $50.07 | $49.07 | $49.66 | 2,301,600 | — | — | — | — | — |
| 2022-08-23 | $49.58 | $50.29 | $49.25 | $49.43 | 2,796,500 | — | — | — | — | — |
| 2022-08-22 | $50.81 | $50.97 | $49.36 | $49.59 | 6,503,900 | — | — | — | — | — |
| 2022-08-19 | $52.01 | $52.05 | $51.23 | $51.82 | 3,849,200 | — | — | — | — | — |
| 2022-08-18 | $52.68 | $52.80 | $52.26 | $52.58 | 2,196,800 | — | — | — | — | — |
| 2022-08-17 | $53.12 | $53.14 | $52.14 | $52.57 | 3,117,600 | — | — | — | — | — |
| 2022-08-16 | $53.13 | $54.14 | $53.03 | $53.97 | 2,806,000 | — | — | — | $0.02 | — |
| 2022-08-15 | $52.99 | $53.67 | $52.88 | $53.50 | 2,434,200 | — | — | — | — | — |
| 2022-08-12 | $51.93 | $53.63 | $51.79 | $53.60 | 3,699,700 | — | — | — | — | — |
| 2022-08-11 | $51.90 | $52.55 | $51.62 | $51.86 | 2,735,500 | — | — | — | — | — |
| 2022-08-10 | $50.70 | $51.52 | $50.46 | $51.31 | 2,565,600 | — | — | — | — | — |
| 2022-08-09 | $49.80 | $49.80 | $49.20 | $49.55 | 2,255,700 | — | — | — | — | — |
| 2022-08-08 | $50.00 | $50.75 | $49.89 | $50.00 | 2,728,900 | — | — | — | — | — |
| 2022-08-05 | $49.02 | $49.85 | $48.83 | $49.79 | 3,524,300 | — | — | — | — | — |
| 2022-08-04 | $48.17 | $49.96 | $48.01 | $49.78 | 4,849,000 | — | — | — | — | — |
| 2022-08-03 | $49.26 | $49.90 | $48.90 | $49.89 | 3,062,000 | — | — | — | — | — |
| 2022-08-02 | $48.87 | $49.74 | $48.65 | $48.70 | 2,478,200 | — | — | — | — | — |
| 2022-08-01 | $49.19 | $49.43 | $48.76 | $49.13 | 2,451,100 | — | — | — | — | — |
| 2022-07-29 | $48.15 | $49.95 | $48.08 | $49.80 | 2,896,400 | — | — | — | — | — |
| 2022-07-28 | $47.26 | $48.44 | $46.99 | $48.16 | 2,729,400 | — | — | — | — | — |
| 2022-07-27 | $45.14 | $46.96 | $44.87 | $46.86 | 4,165,300 | — | — | — | — | — |
| 2022-07-26 | $44.28 | $44.77 | $44.07 | $44.69 | 1,693,700 | — | — | — | — | — |
| 2022-07-25 | $44.49 | $44.76 | $44.00 | $44.36 | 1,401,900 | — | — | — | — | — |
| 2022-07-22 | $45.00 | $45.19 | $44.18 | $44.54 | 2,200,200 | — | — | — | — | — |
| 2022-07-21 | $44.07 | $44.99 | $43.73 | $44.96 | 1,633,400 | — | — | — | — | — |
| 2022-07-20 | $43.29 | $44.24 | $43.14 | $44.07 | 2,715,700 | — | — | — | — | — |
| 2022-07-19 | $41.83 | $43.81 | $41.83 | $43.27 | 4,499,400 | — | — | — | — | — |
| 2022-07-18 | $41.50 | $42.16 | $40.92 | $41.22 | 3,052,700 | — | — | — | — | — |
| 2022-07-15 | $40.70 | $41.25 | $40.20 | $41.00 | 3,678,100 | — | — | — | — | — |
| 2022-07-14 | $39.93 | $40.11 | $39.28 | $39.85 | 4,739,300 | — | — | — | — | — |
| 2022-07-13 | $40.95 | $41.17 | $40.26 | $40.83 | 3,077,900 | — | — | — | — | — |
| 2022-07-12 | $41.78 | $42.67 | $41.66 | $41.73 | 2,980,000 | — | — | — | — | — |
| 2022-07-11 | $42.09 | $42.68 | $41.75 | $41.97 | 1,929,500 | — | — | — | — | — |
| 2022-07-08 | $43.19 | $43.19 | $42.11 | $42.45 | 1,518,600 | — | — | — | — | — |
| 2022-07-07 | $41.82 | $43.21 | $41.82 | $43.15 | 2,368,000 | — | — | — | — | — |
| 2022-07-06 | $41.33 | $41.74 | $40.78 | $41.47 | 2,643,300 | — | — | — | — | — |
| 2022-07-05 | $41.39 | $41.54 | $40.56 | $41.44 | 3,185,600 | — | — | — | — | — |
| 2022-07-01 | $42.02 | $42.81 | $41.47 | $42.30 | 3,883,200 | — | — | — | — | — |
| 2022-06-30 | $41.56 | $42.47 | $41.53 | $42.08 | 2,838,900 | — | — | — | — | — |
| 2022-06-29 | $42.82 | $42.82 | $41.54 | $42.28 | 1,714,900 | — | — | — | — | — |
| 2022-06-28 | $43.77 | $44.04 | $42.76 | $42.81 | 1,871,100 | — | — | — | — | — |
| 2022-06-27 | $43.63 | $43.77 | $42.88 | $43.39 | 1,800,200 | — | — | — | — | — |
| 2022-06-24 | $41.50 | $43.46 | $41.40 | $43.33 | 3,161,400 | — | — | — | — | — |
| 2022-06-23 | $41.59 | $41.73 | $40.40 | $40.96 | 2,629,400 | — | — | — | — | — |
| 2022-06-22 | $41.08 | $42.02 | $41.00 | $41.76 | 1,634,900 | — | — | — | — | — |
| 2022-06-21 | $41.91 | $42.45 | $41.30 | $41.86 | 1,922,300 | — | — | — | — | — |
| 2022-06-17 | $42.04 | $42.44 | $41.15 | $41.24 | 5,401,600 | — | — | — | — | — |
| 2022-06-16 | $43.54 | $43.55 | $41.83 | $42.08 | 3,153,200 | — | — | — | — | — |
| 2022-06-15 | $44.19 | $45.22 | $43.79 | $44.56 | 2,754,600 | — | — | — | — | — |
| 2022-06-14 | $44.33 | $44.69 | $43.29 | $43.77 | 3,001,800 | — | — | — | — | — |
| 2022-06-13 | $45.19 | $45.28 | $43.80 | $44.18 | 3,599,400 | — | — | — | — | — |
| 2022-06-10 | $47.63 | $47.63 | $46.24 | $46.44 | 2,464,500 | — | — | — | — | — |
| 2022-06-09 | $50.02 | $50.13 | $48.57 | $48.60 | 3,393,500 | — | — | — | — | — |
| 2022-06-08 | $49.82 | $50.69 | $49.63 | $50.28 | 3,557,400 | — | — | — | — | — |
| 2022-06-07 | $48.96 | $50.58 | $48.70 | $50.40 | 3,085,000 | — | — | — | — | — |
| 2022-06-06 | $49.19 | $49.63 | $48.95 | $49.33 | 2,907,700 | — | — | — | — | — |
| 2022-06-03 | $47.98 | $48.92 | $47.73 | $48.85 | 2,275,200 | — | — | — | — | — |
| 2022-06-02 | $47.70 | $48.67 | $47.35 | $48.57 | 1,343,000 | — | — | — | — | — |
| 2022-06-01 | $47.01 | $47.68 | $46.34 | $47.25 | 1,625,000 | — | — | — | — | — |
| 2022-05-31 | $47.70 | $48.08 | $46.84 | $47.15 | 9,592,400 | — | — | — | — | — |
| 2022-05-27 | $47.93 | $48.53 | $47.51 | $48.49 | 2,672,400 | — | — | — | — | — |
| 2022-05-26 | $46.40 | $47.76 | $46.07 | $47.34 | 3,769,100 | — | — | — | — | — |
| 2022-05-25 | $44.74 | $46.03 | $44.54 | $45.88 | 4,066,800 | — | — | — | — | — |
| 2022-05-24 | $45.14 | $45.27 | $44.23 | $45.04 | 3,615,600 | — | — | — | — | — |
| 2022-05-23 | $45.50 | $45.75 | $44.97 | $45.34 | 3,879,000 | — | — | — | — | — |
| 2022-05-20 | $44.71 | $45.12 | $43.56 | $44.95 | 3,338,000 | — | — | — | — | — |
| 2022-05-19 | $43.28 | $44.81 | $43.16 | $44.28 | 2,516,900 | — | — | — | $0.02 | — |
| 2022-05-18 | $44.33 | $44.93 | $43.35 | $43.63 | 2,440,400 | — | — | — | — | — |
| 2022-05-17 | $44.48 | $44.89 | $43.81 | $44.84 | 1,678,500 | — | — | — | — | — |
| 2022-05-16 | $43.27 | $43.81 | $42.90 | $43.43 | 2,260,000 | — | — | — | — | — |
| 2022-05-13 | $43.29 | $44.40 | $43.14 | $43.65 | 2,592,900 | — | — | — | — | — |
| 2022-05-12 | $42.39 | $43.83 | $42.00 | $42.93 | 3,328,800 | — | — | — | — | — |
| 2022-05-11 | $42.27 | $44.21 | $41.87 | $42.68 | 3,639,500 | — | — | — | — | — |
| 2022-05-10 | $43.78 | $44.11 | $41.60 | $42.36 | 3,823,600 | — | — | — | — | — |
| 2022-05-09 | $43.13 | $43.87 | $42.91 | $43.25 | 2,607,100 | — | — | — | — | — |
| 2022-05-06 | $45.25 | $45.35 | $43.09 | $43.80 | 2,856,800 | — | — | — | — | — |
| 2022-05-05 | $46.80 | $48.80 | $44.93 | $45.53 | 3,485,800 | — | — | — | — | — |
| 2022-05-04 | $45.45 | $47.29 | $45.04 | $46.99 | 3,178,700 | — | — | — | — | — |
| 2022-05-03 | $44.43 | $45.47 | $44.15 | $45.21 | 2,554,100 | — | — | — | — | — |
| 2022-05-02 | $43.77 | $44.80 | $43.29 | $44.55 | 2,782,400 | — | — | — | — | — |
| 2022-04-29 | $44.97 | $45.68 | $43.82 | $43.96 | 2,136,100 | — | — | — | — | — |
| 2022-04-28 | $44.67 | $45.34 | $43.55 | $45.08 | 2,746,000 | — | — | — | — | — |
| 2022-04-27 | $43.88 | $44.93 | $43.73 | $44.26 | 1,771,000 | — | — | — | — | — |
| 2022-04-26 | $45.26 | $45.61 | $43.72 | $43.81 | 2,311,000 | — | — | — | — | — |
| 2022-04-25 | $45.50 | $45.69 | $44.47 | $45.67 | 2,258,800 | — | — | — | — | — |
| 2022-04-22 | $47.21 | $47.46 | $45.80 | $45.94 | 2,305,800 | — | — | — | — | — |
| 2022-04-21 | $49.85 | $50.10 | $47.62 | $47.77 | 1,974,300 | — | — | — | — | — |
| 2022-04-20 | $48.31 | $49.76 | $48.05 | $49.36 | 2,400,000 | — | — | — | — | — |
| 2022-04-19 | $46.52 | $48.15 | $46.52 | $47.95 | 1,670,800 | — | — | — | — | — |
| 2022-04-18 | $46.08 | $47.17 | $45.94 | $46.62 | 1,568,900 | — | — | — | — | — |
| 2022-04-14 | $47.31 | $47.55 | $46.41 | $46.44 | 1,583,600 | — | — | — | — | — |
| 2022-04-13 | $46.08 | $47.40 | $46.08 | $47.33 | 1,955,000 | — | — | — | — | — |
| 2022-04-12 | $46.71 | $47.35 | $45.96 | $46.25 | 1,938,200 | — | — | — | — | — |
| 2022-04-11 | $46.63 | $47.03 | $46.25 | $46.42 | 3,263,600 | — | — | — | — | — |
| 2022-04-08 | $47.80 | $47.93 | $46.69 | $46.83 | 2,521,000 | — | — | — | — | — |
| 2022-04-07 | $47.68 | $47.98 | $47.07 | $47.75 | 2,376,500 | — | — | — | — | — |
| 2022-04-06 | $47.15 | $47.93 | $46.70 | $47.86 | 3,498,400 | — | — | — | — | — |
| 2022-04-05 | $48.77 | $49.32 | $48.19 | $48.45 | 3,241,600 | — | — | — | — | — |
| 2022-04-04 | $49.58 | $49.92 | $48.81 | $48.96 | 3,118,200 | — | — | — | — | — |
| 2022-04-01 | $50.98 | $51.39 | $50.18 | $50.25 | 3,672,300 | — | — | — | — | — |
| 2022-03-31 | $50.43 | $50.91 | $50.17 | $50.35 | 3,593,000 | — | — | — | — | — |
| 2022-03-30 | $50.43 | $51.02 | $50.34 | $50.80 | 2,749,200 | — | — | — | — | — |
| 2022-03-29 | $50.70 | $51.47 | $50.48 | $50.76 | 1,424,700 | — | — | — | — | — |
| 2022-03-28 | $49.90 | $50.14 | $49.32 | $49.80 | 2,354,700 | — | — | — | — | — |
| 2022-03-25 | $49.36 | $50.04 | $48.87 | $49.98 | 2,214,700 | — | — | — | — | — |
| 2022-03-24 | $49.62 | $49.74 | $49.06 | $49.39 | 2,124,700 | — | — | — | — | — |
| 2022-03-23 | $50.36 | $50.60 | $49.29 | $49.32 | 2,444,000 | — | — | — | — | — |
| 2022-03-22 | $51.12 | $51.50 | $50.46 | $50.77 | 2,210,200 | — | — | — | — | — |
| 2022-03-21 | $51.28 | $51.76 | $50.27 | $50.89 | 2,068,800 | — | — | — | — | — |
| 2022-03-18 | $50.81 | $51.55 | $49.96 | $51.40 | 3,274,000 | — | — | — | — | — |
| 2022-03-17 | $49.39 | $50.86 | $49.39 | $50.82 | 2,438,200 | — | — | — | — | — |
| 2022-03-16 | $48.98 | $50.91 | $48.98 | $50.20 | 3,148,400 | — | — | — | — | — |
| 2022-03-15 | $48.06 | $48.64 | $47.79 | $48.40 | 2,128,400 | — | — | — | — | — |
| 2022-03-14 | $48.27 | $48.27 | $47.40 | $47.66 | 2,372,500 | — | — | — | — | — |
| 2022-03-11 | $49.13 | $49.42 | $47.54 | $47.59 | 2,740,400 | — | — | — | — | — |
| 2022-03-10 | $47.60 | $48.83 | $47.52 | $48.57 | 5,216,500 | — | — | — | — | — |
| 2022-03-09 | $47.44 | $49.47 | $47.07 | $48.57 | 6,328,200 | — | — | — | — | — |
| 2022-03-08 | $45.33 | $47.58 | $45.27 | $45.94 | 6,545,800 | — | — | — | $0.02 | — |
| 2022-03-07 | $46.61 | $47.02 | $44.85 | $44.90 | 4,854,400 | — | — | — | — | — |
| 2022-03-04 | $48.76 | $49.03 | $46.24 | $46.33 | 5,095,000 | — | — | — | — | — |
| 2022-03-03 | $50.59 | $50.89 | $49.55 | $49.69 | 1,859,600 | — | — | — | — | — |
| 2022-03-02 | $49.79 | $50.91 | $49.62 | $50.44 | 2,231,700 | — | — | — | — | — |
| 2022-03-01 | $50.24 | $50.32 | $48.85 | $49.25 | 3,589,300 | — | — | — | — | — |
| 2022-02-28 | $50.45 | $51.40 | $49.92 | $50.52 | 3,193,000 | — | — | — | — | — |
| 2022-02-25 | $50.29 | $51.60 | $49.62 | $51.43 | 2,025,700 | — | — | — | — | — |
| 2022-02-24 | $50.47 | $51.24 | $49.00 | $50.33 | 4,031,900 | — | — | — | — | — |
| 2022-02-23 | $53.42 | $53.42 | $51.81 | $52.00 | 2,683,700 | — | — | — | — | — |
| 2022-02-22 | $53.13 | $53.82 | $52.70 | $53.09 | 2,016,000 | — | — | — | — | — |
| 2022-02-18 | $53.16 | $53.96 | $52.78 | $53.07 | 1,827,600 | — | — | — | — | — |
| 2022-02-17 | $54.44 | $54.50 | $53.28 | $53.31 | 1,578,400 | — | — | — | — | — |
| 2022-02-16 | $54.82 | $55.18 | $54.19 | $54.92 | 1,769,000 | — | — | — | — | — |
| 2022-02-15 | $54.70 | $55.33 | $54.50 | $55.11 | 2,739,800 | — | — | — | — | — |
| 2022-02-14 | $53.29 | $54.19 | $53.20 | $53.80 | 3,217,800 | — | — | — | — | — |
| 2022-02-11 | $55.51 | $55.58 | $52.96 | $53.32 | 3,235,600 | — | — | — | — | — |
| 2022-02-10 | $55.36 | $56.63 | $55.01 | $55.34 | 1,872,800 | — | — | — | — | — |
| 2022-02-09 | $56.02 | $56.56 | $55.93 | $56.32 | 2,468,300 | — | — | — | — | — |
| 2022-02-08 | $54.74 | $55.58 | $54.26 | $55.20 | 2,988,500 | — | — | — | — | — |
| 2022-02-07 | $54.69 | $55.05 | $54.41 | $54.57 | 1,796,400 | — | — | — | — | — |
| 2022-02-04 | $54.62 | $55.08 | $53.43 | $54.62 | 2,240,500 | — | — | — | — | — |
| 2022-02-03 | $56.29 | $56.54 | $54.92 | $55.10 | 2,492,900 | — | — | — | — | — |
| 2022-02-02 | $56.97 | $57.24 | $56.43 | $56.75 | 1,425,000 | — | — | — | — | — |
| 2022-02-01 | $56.24 | $57.07 | $55.60 | $56.81 | 1,465,200 | — | — | — | — | — |
| 2022-01-31 | $55.08 | $56.36 | $54.73 | $56.21 | 1,855,500 | — | — | — | — | — |
| 2022-01-28 | $54.60 | $55.14 | $53.33 | $55.12 | 2,409,000 | — | — | — | — | — |
| 2022-01-27 | $56.69 | $57.22 | $54.61 | $54.83 | 2,858,800 | — | — | — | — | — |
| 2022-01-26 | $56.12 | $57.33 | $55.33 | $55.94 | 2,665,300 | — | — | — | — | — |
| 2022-01-25 | $56.21 | $56.63 | $54.50 | $55.58 | 2,617,300 | — | — | — | — | — |
| 2022-01-24 | $56.24 | $57.26 | $54.42 | $57.16 | 2,971,100 | — | — | — | — | — |
| 2022-01-21 | $57.15 | $57.90 | $56.61 | $57.27 | 1,983,700 | — | — | — | — | — |
| 2022-01-20 | $58.25 | $59.38 | $57.51 | $57.65 | 1,650,700 | — | — | — | — | — |
| 2022-01-19 | $59.01 | $59.43 | $58.26 | $58.38 | 1,429,600 | — | — | — | — | — |
| 2022-01-18 | $58.54 | $59.12 | $58.16 | $58.61 | 1,756,300 | — | — | — | — | — |
| 2022-01-14 | $58.76 | $59.50 | $58.29 | $59.36 | 1,947,700 | — | — | — | — | — |
| 2022-01-13 | $59.85 | $60.45 | $59.31 | $59.52 | 1,370,600 | — | — | — | — | — |
| 2022-01-12 | $60.22 | $60.66 | $59.80 | $59.98 | 1,085,800 | — | — | — | — | — |
| 2022-01-11 | $59.32 | $60.09 | $58.38 | $59.97 | 1,543,500 | — | — | — | — | — |
| 2022-01-10 | $58.48 | $59.09 | $57.96 | $58.99 | 2,101,600 | — | — | — | — | — |
| 2022-01-07 | $60.33 | $60.87 | $59.25 | $59.30 | 1,917,900 | — | — | — | — | — |
| 2022-01-06 | $59.73 | $60.50 | $59.11 | $60.30 | 1,367,400 | — | — | — | — | — |
| 2022-01-05 | $60.75 | $61.35 | $59.15 | $59.21 | 2,537,700 | — | — | — | — | — |
| 2022-01-04 | $60.15 | $61.07 | $59.73 | $60.74 | 1,837,800 | — | — | — | — | — |
| 2022-01-03 | $62.20 | $62.64 | $59.32 | $59.63 | 1,892,100 | — | — | — | — | — |
| 2021-12-31 | $61.15 | $62.23 | $61.15 | $61.87 | 966,200 | — | — | — | — | — |
| 2021-12-30 | $61.42 | $62.00 | $61.25 | $61.25 | 757,300 | — | — | — | — | — |
| 2021-12-29 | $61.28 | $61.59 | $61.08 | $61.40 | 754,500 | — | — | — | — | — |
| 2021-12-28 | $61.28 | $61.70 | $60.90 | $61.37 | 1,244,100 | — | — | — | — | — |
| 2021-12-27 | $59.88 | $61.44 | $59.79 | $61.21 | 1,197,400 | — | — | — | — | — |
| 2021-12-23 | $59.04 | $60.05 | $58.96 | $59.74 | 1,140,200 | — | — | — | — | — |
| 2021-12-22 | $59.22 | $59.49 | $58.33 | $58.74 | 1,148,200 | — | — | — | — | — |
| 2021-12-21 | $58.53 | $59.53 | $58.10 | $59.17 | 1,711,500 | — | — | — | — | — |
| 2021-12-20 | $57.42 | $57.94 | $56.90 | $57.87 | 2,193,300 | — | — | — | — | — |
| 2021-12-17 | $59.18 | $59.49 | $58.16 | $58.22 | 3,680,200 | — | — | — | — | — |
| 2021-12-16 | $59.72 | $60.68 | $58.77 | $59.42 | 1,976,200 | — | — | — | — | — |
| 2021-12-15 | $58.48 | $59.60 | $57.82 | $59.54 | 2,478,300 | — | — | — | — | — |
| 2021-12-14 | $59.23 | $59.58 | $57.44 | $58.08 | 3,232,400 | — | — | — | — | — |
| 2021-12-13 | $59.56 | $60.30 | $59.47 | $59.64 | 1,983,300 | — | — | — | — | — |
| 2021-12-10 | $60.00 | $60.19 | $59.25 | $59.59 | 1,676,500 | — | — | — | — | — |
| 2021-12-09 | $59.79 | $60.42 | $59.56 | $59.92 | 1,162,100 | — | — | — | — | — |
| 2021-12-08 | $59.51 | $60.21 | $58.92 | $60.15 | 2,614,800 | — | — | — | — | — |
| 2021-12-07 | $59.33 | $60.42 | $59.22 | $59.73 | 2,201,800 | — | — | — | — | — |
| 2021-12-06 | $59.33 | $59.71 | $58.72 | $58.74 | 2,623,700 | — | — | — | — | — |
| 2021-12-03 | $59.61 | $59.61 | $57.57 | $58.50 | 2,174,100 | — | — | — | — | — |
| 2021-12-02 | $57.49 | $59.58 | $57.39 | $59.24 | 2,415,500 | — | — | — | — | — |
| 2021-12-01 | $59.43 | $59.84 | $57.07 | $57.10 | 1,463,700 | — | — | — | — | — |
| 2021-11-30 | $59.25 | $60.14 | $58.02 | $58.34 | 2,563,700 | — | — | — | — | — |
| 2021-11-29 | $59.88 | $60.56 | $59.28 | $59.80 | 1,999,400 | — | — | — | — | — |
| 2021-11-26 | $58.49 | $59.91 | $58.19 | $58.94 | 1,882,400 | — | — | — | — | — |
| 2021-11-24 | $60.02 | $61.04 | $60.00 | $61.02 | 1,370,700 | — | — | — | — | — |
| 2021-11-23 | $59.71 | $60.76 | $59.45 | $60.69 | 1,908,500 | — | — | — | — | — |
| 2021-11-22 | $61.74 | $62.05 | $59.88 | $59.92 | 1,954,500 | — | — | — | — | — |
| 2021-11-19 | $61.88 | $62.06 | $60.29 | $61.45 | 2,734,700 | — | — | — | — | — |
| 2021-11-18 | $60.00 | $61.26 | $59.82 | $60.90 | 3,510,100 | — | — | — | — | — |
| 2021-11-17 | $60.18 | $60.19 | $58.56 | $59.34 | 1,913,000 | — | — | — | — | — |
| 2021-11-16 | $59.22 | $60.99 | $59.16 | $60.30 | 2,147,000 | — | — | — | — | — |
| 2021-11-15 | $58.59 | $59.40 | $58.55 | $59.05 | 2,400,700 | — | — | — | — | — |
| 2021-11-12 | $58.53 | $58.60 | $57.88 | $58.45 | 1,369,400 | — | — | — | — | — |
| 2021-11-11 | $58.56 | $58.67 | $57.94 | $58.25 | 1,083,900 | — | — | — | — | — |
| 2021-11-10 | $59.10 | $59.49 | $58.29 | $58.39 | 1,820,900 | — | — | — | — | — |
| 2021-11-09 | $57.81 | $59.56 | $57.79 | $59.50 | 3,092,700 | — | — | — | $0.02 | — |
| 2021-11-08 | $57.83 | $58.27 | $57.59 | $57.91 | 2,282,800 | — | — | — | — | — |
| 2021-11-05 | $57.69 | $58.05 | $56.68 | $57.25 | 2,939,100 | — | — | — | — | — |
| 2021-11-04 | $57.04 | $58.43 | $56.53 | $57.15 | 2,183,000 | — | — | — | — | — |
| 2021-11-03 | $56.02 | $56.33 | $55.28 | $56.06 | 2,096,300 | — | — | — | — | — |
| 2021-11-02 | $54.50 | $56.25 | $54.00 | $56.23 | 2,100,200 | — | — | — | — | — |
| 2021-11-01 | $53.92 | $54.79 | $53.88 | $54.49 | 1,614,000 | — | — | — | — | — |
| 2021-10-29 | $54.01 | $54.48 | $53.50 | $53.76 | 2,133,800 | — | — | — | — | — |
| 2021-10-28 | $53.25 | $54.34 | $52.90 | $54.33 | 1,561,900 | — | — | — | — | — |
| 2021-10-27 | $53.87 | $54.44 | $53.17 | $53.22 | 1,511,100 | — | — | — | — | — |
| 2021-10-26 | $54.77 | $54.80 | $53.89 | $53.94 | 1,348,600 | — | — | — | — | — |
| 2021-10-25 | $54.04 | $55.04 | $53.85 | $54.55 | 1,625,900 | — | — | — | — | — |
| 2021-10-22 | $54.34 | $54.65 | $53.73 | $54.20 | 1,050,100 | — | — | — | — | — |
| 2021-10-21 | $53.06 | $54.34 | $53.06 | $54.11 | 2,410,100 | — | — | — | — | — |
| 2021-10-20 | $53.76 | $54.07 | $53.47 | $53.56 | 1,412,800 | — | — | — | — | — |
| 2021-10-19 | $53.36 | $53.90 | $53.30 | $53.57 | 1,691,800 | — | — | — | — | — |
| 2021-10-18 | $52.06 | $53.08 | $51.90 | $52.92 | 1,640,300 | — | — | — | — | — |
| 2021-10-15 | $52.67 | $53.08 | $52.47 | $52.51 | 1,229,900 | — | — | — | — | — |
| 2021-10-14 | $51.19 | $52.30 | $50.90 | $52.27 | 1,756,700 | — | — | — | — | — |
| 2021-10-13 | $50.12 | $50.85 | $49.75 | $50.74 | 1,651,600 | — | — | — | — | — |
| 2021-10-12 | $50.18 | $50.58 | $49.72 | $49.89 | 1,563,300 | — | — | — | — | — |
| 2021-10-11 | $50.83 | $51.17 | $50.06 | $50.07 | 1,379,300 | — | — | — | — | — |
| 2021-10-08 | $51.41 | $51.76 | $50.70 | $50.99 | 1,342,700 | — | — | — | — | — |
| 2021-10-07 | $51.80 | $52.45 | $51.67 | $51.70 | 2,244,900 | — | — | — | — | — |
| 2021-10-06 | $50.44 | $51.31 | $50.05 | $51.17 | 3,167,400 | — | — | — | — | — |
| 2021-10-05 | $50.86 | $51.76 | $50.50 | $51.21 | 1,613,200 | — | — | — | — | — |
| 2021-10-04 | $50.97 | $51.36 | $50.54 | $50.74 | 1,620,600 | — | — | — | — | — |
| 2021-10-01 | $50.63 | $51.17 | $50.02 | $50.87 | 1,209,300 | — | — | — | — | — |
| 2021-09-30 | $51.57 | $51.64 | $50.38 | $50.41 | 2,892,700 | — | — | — | — | — |
| 2021-09-29 | $51.75 | $52.00 | $51.24 | $51.41 | 1,972,400 | — | — | — | — | — |
| 2021-09-28 | $52.84 | $53.17 | $51.32 | $51.56 | 2,336,900 | — | — | — | — | — |
| 2021-09-27 | $53.63 | $54.74 | $53.33 | $53.38 | 2,819,000 | — | — | — | — | — |
| 2021-09-24 | $53.60 | $53.97 | $53.21 | $53.51 | 1,516,000 | — | — | — | — | — |
| 2021-09-23 | $53.16 | $53.78 | $53.03 | $53.64 | 2,461,000 | — | — | — | — | — |
| 2021-09-22 | $53.45 | $53.73 | $52.84 | $52.90 | 2,314,600 | — | — | — | — | — |
| 2021-09-21 | $53.33 | $53.42 | $52.16 | $52.92 | 2,089,700 | — | — | — | — | — |
| 2021-09-20 | $53.13 | $53.53 | $52.35 | $52.99 | 2,795,100 | — | — | — | — | — |
| 2021-09-17 | $53.96 | $54.71 | $53.81 | $54.30 | 8,807,300 | — | — | — | — | — |
| 2021-09-16 | $54.75 | $55.18 | $54.20 | $54.57 | 2,961,300 | — | — | — | — | — |
| 2021-09-15 | $53.44 | $55.02 | $53.23 | $54.98 | 3,058,900 | — | — | — | — | — |
| 2021-09-14 | $54.31 | $54.32 | $52.87 | $53.55 | 2,652,900 | — | — | — | — | — |
| 2021-09-13 | $55.31 | $55.62 | $53.40 | $54.00 | 3,969,100 | — | — | — | — | — |
| 2021-09-10 | $54.45 | $55.24 | $54.12 | $54.73 | 3,696,100 | — | — | — | — | — |
| 2021-09-09 | $52.72 | $54.15 | $52.72 | $53.89 | 3,864,200 | — | — | — | — | — |
| 2021-09-08 | $51.56 | $52.86 | $51.41 | $52.72 | 2,777,900 | — | — | — | — | — |
| 2021-09-07 | $52.74 | $53.08 | $51.48 | $51.76 | 2,502,300 | — | — | — | — | — |
| 2021-09-03 | $53.88 | $54.21 | $52.63 | $52.94 | 3,760,300 | — | — | — | — | — |
| 2021-09-02 | $53.43 | $54.46 | $52.90 | $53.79 | 3,856,500 | — | — | — | — | — |
| 2021-09-01 | $53.31 | $53.31 | $52.38 | $52.74 | 1,991,900 | — | — | — | — | — |
| 2021-08-31 | $53.22 | $53.42 | $52.65 | $53.02 | 2,159,100 | — | — | — | — | — |
| 2021-08-30 | $52.89 | $53.54 | $52.45 | $53.25 | 2,042,900 | — | — | — | — | — |
| 2021-08-27 | $52.08 | $53.39 | $51.76 | $52.85 | 3,400,700 | — | — | — | — | — |
| 2021-08-26 | $51.99 | $52.20 | $51.33 | $51.82 | 2,154,800 | — | — | — | — | — |
| 2021-08-25 | $51.99 | $52.40 | $51.66 | $52.09 | 2,112,900 | — | — | — | — | — |
| 2021-08-24 | $51.09 | $52.00 | $51.09 | $51.80 | 1,540,500 | — | — | — | — | — |
| 2021-08-23 | $50.58 | $51.27 | $50.49 | $50.95 | 1,637,600 | — | — | — | — | — |
| 2021-08-20 | $49.75 | $50.14 | $49.45 | $50.08 | 1,489,300 | — | — | — | — | — |
| 2021-08-19 | $50.00 | $50.21 | $49.31 | $49.74 | 2,231,600 | — | — | — | — | — |
| 2021-08-18 | $50.72 | $51.09 | $50.41 | $50.48 | 1,544,500 | — | — | — | — | — |
| 2021-08-17 | $51.97 | $52.09 | $50.67 | $50.85 | 2,778,100 | — | — | — | — | — |
| 2021-08-16 | $52.24 | $52.47 | $51.67 | $52.30 | 1,677,300 | — | — | — | — | — |
| 2021-08-13 | $52.00 | $52.65 | $51.85 | $52.43 | 2,799,100 | — | — | — | — | — |
| 2021-08-12 | $51.60 | $52.07 | $51.45 | $52.01 | 2,286,000 | — | — | — | — | — |
| 2021-08-11 | $51.20 | $51.53 | $50.67 | $51.53 | 2,295,900 | — | — | — | — | — |
| 2021-08-10 | $49.56 | $51.11 | $49.47 | $51.06 | 2,676,100 | — | — | — | — | — |
| 2021-08-09 | $49.60 | $49.79 | $49.04 | $49.52 | 2,136,400 | — | — | — | — | — |
| 2021-08-06 | $50.41 | $50.88 | $49.78 | $49.82 | 4,598,800 | — | — | — | — | — |
| 2021-08-05 | $50.72 | $51.39 | $49.90 | $50.10 | 6,823,600 | — | — | — | — | — |
| 2021-08-04 | $49.72 | $51.02 | $49.37 | $50.32 | 10,410,400 | — | — | — | — | — |
| 2021-08-03 | $48.70 | $49.81 | $47.92 | $49.67 | 2,547,900 | — | — | — | — | — |
| 2021-08-02 | $48.96 | $49.86 | $48.31 | $48.37 | 1,876,900 | — | — | — | — | — |
| 2021-07-30 | $48.24 | $48.92 | $48.00 | $48.87 | 2,133,400 | — | — | — | — | — |
| 2021-07-29 | $47.25 | $48.62 | $47.25 | $48.18 | 2,535,700 | — | — | — | — | — |
| 2021-07-28 | $48.12 | $48.33 | $47.35 | $47.47 | 2,343,300 | — | — | — | — | — |
| 2021-07-27 | $48.29 | $48.94 | $48.08 | $48.21 | 1,464,800 | — | — | — | — | — |
| 2021-07-26 | $48.75 | $49.06 | $48.56 | $48.85 | 961,400 | — | — | — | — | — |
| 2021-07-23 | $48.86 | $49.06 | $48.12 | $48.61 | 1,902,400 | — | — | — | — | — |
| 2021-07-22 | $48.79 | $48.97 | $48.34 | $48.50 | 1,927,200 | — | — | — | — | — |
| 2021-07-21 | $48.45 | $48.97 | $48.34 | $48.63 | 1,470,800 | — | — | — | — | — |
| 2021-07-20 | $46.50 | $48.24 | $46.33 | $48.15 | 2,019,600 | — | — | — | — | — |
| 2021-07-19 | $46.68 | $47.05 | $45.85 | $46.25 | 2,869,400 | — | — | — | — | — |
| 2021-07-16 | $48.32 | $48.90 | $48.10 | $48.16 | 1,987,500 | — | — | — | — | — |
| 2021-07-15 | $47.85 | $48.67 | $47.65 | $48.13 | 2,133,100 | — | — | — | — | — |
| 2021-07-14 | $48.62 | $49.01 | $47.91 | $48.07 | 1,616,400 | — | — | — | — | — |
| 2021-07-13 | $49.22 | $49.30 | $48.44 | $48.58 | 1,358,300 | — | — | — | — | — |
| 2021-07-12 | $49.50 | $49.70 | $49.15 | $49.38 | 1,382,900 | — | — | — | — | — |
| 2021-07-09 | $49.00 | $49.57 | $48.85 | $49.38 | 2,387,800 | — | — | — | — | — |
| 2021-07-08 | $48.61 | $48.89 | $48.08 | $48.26 | 3,432,000 | — | — | — | — | — |
| 2021-07-07 | $48.08 | $49.43 | $48.02 | $49.35 | 5,212,800 | — | — | — | — | — |
| 2021-07-06 | $49.18 | $49.22 | $47.83 | $48.26 | 1,674,800 | — | — | — | — | — |
| 2021-07-02 | $48.68 | $48.83 | $48.40 | $48.59 | 1,451,300 | — | — | — | — | — |
| 2021-07-01 | $49.14 | $49.39 | $48.53 | $48.61 | 2,471,900 | — | — | — | — | — |
| 2021-06-30 | $48.42 | $49.03 | $48.42 | $48.81 | 1,635,300 | — | — | — | — | — |
| 2021-06-29 | $49.03 | $49.31 | $48.51 | $48.54 | 1,443,000 | — | — | — | — | — |
| 2021-06-28 | $49.10 | $49.14 | $48.11 | $48.84 | 1,941,100 | — | — | — | — | — |
| 2021-06-25 | $47.98 | $49.13 | $47.89 | $48.98 | 4,384,400 | — | — | — | — | — |
| 2021-06-24 | $47.15 | $47.90 | $46.76 | $47.64 | 2,688,600 | — | — | — | — | — |
| 2021-06-23 | $46.63 | $47.04 | $46.32 | $46.81 | 1,670,000 | — | — | — | — | — |
| 2021-06-22 | $47.05 | $47.05 | $46.22 | $46.60 | 1,342,900 | — | — | — | — | — |
| 2021-06-21 | $45.95 | $47.00 | $45.95 | $46.92 | 2,250,100 | — | — | — | — | — |
| 2021-06-18 | $45.16 | $46.40 | $45.01 | $45.50 | 4,236,600 | — | — | — | — | — |
| 2021-06-17 | $48.29 | $48.51 | $45.95 | $45.99 | 5,377,400 | — | — | — | — | — |
| 2021-06-16 | $47.16 | $47.94 | $46.76 | $47.74 | 4,026,400 | — | — | — | — | — |
| 2021-06-15 | $47.66 | $47.76 | $47.20 | $47.32 | 2,345,000 | — | — | — | — | — |
| 2021-06-14 | $47.97 | $47.99 | $47.36 | $47.53 | 1,652,100 | — | — | — | — | — |
| 2021-06-11 | $47.67 | $47.96 | $47.53 | $47.95 | 1,394,200 | — | — | — | — | — |
| 2021-06-10 | $48.04 | $48.06 | $47.34 | $47.36 | 1,292,000 | — | — | — | — | — |
| 2021-06-09 | $48.34 | $48.34 | $47.64 | $47.67 | 1,334,700 | — | — | — | — | — |
| 2021-06-08 | $48.07 | $48.72 | $47.67 | $48.50 | 1,323,300 | — | — | — | — | — |
| 2021-06-07 | $49.39 | $49.42 | $48.12 | $48.21 | 1,569,100 | — | — | — | — | — |
| 2021-06-04 | $49.36 | $49.69 | $49.05 | $49.21 | 1,268,000 | — | — | — | — | — |
| 2021-06-03 | $49.46 | $49.53 | $49.02 | $49.14 | 1,226,600 | — | — | — | — | — |
| 2021-06-02 | $50.04 | $50.26 | $49.51 | $49.73 | 1,467,700 | — | — | — | — | — |
| 2021-06-01 | $50.33 | $50.61 | $50.02 | $50.03 | 1,421,100 | — | — | — | — | — |
| 2021-05-28 | $49.80 | $49.80 | $49.23 | $49.64 | 1,423,400 | — | — | — | — | — |
| 2021-05-27 | $49.65 | $49.98 | $49.33 | $49.67 | 3,278,600 | — | — | — | — | — |
| 2021-05-26 | $48.77 | $49.19 | $48.64 | $49.17 | 1,228,000 | — | — | — | — | — |
| 2021-05-25 | $49.55 | $49.90 | $48.67 | $48.68 | 1,642,400 | — | — | — | — | — |
| 2021-05-24 | $49.13 | $49.78 | $48.86 | $49.59 | 2,018,000 | — | — | — | — | — |
| 2021-05-21 | $48.76 | $49.41 | $48.54 | $48.87 | 2,453,400 | — | — | — | — | — |
| 2021-05-20 | $48.21 | $48.46 | $47.59 | $48.27 | 4,055,500 | — | — | — | — | — |
| 2021-05-19 | $47.74 | $47.91 | $46.76 | $47.74 | 3,195,300 | — | — | — | — | — |
| 2021-05-18 | $48.75 | $48.78 | $48.03 | $48.42 | 3,407,600 | — | — | — | — | — |
| 2021-05-17 | $48.36 | $48.96 | $47.83 | $48.76 | 2,894,100 | — | — | — | — | — |
| 2021-05-14 | $47.94 | $48.76 | $47.75 | $48.54 | 2,554,000 | — | — | — | — | — |
| 2021-05-13 | $47.07 | $47.96 | $47.07 | $47.57 | 1,474,700 | — | — | — | — | — |
| 2021-05-12 | $48.29 | $48.51 | $47.03 | $47.13 | 2,345,700 | — | — | — | — | — |
| 2021-05-11 | $47.89 | $48.92 | $47.21 | $48.16 | 6,767,300 | — | — | — | — | — |
| 2021-05-10 | $50.86 | $51.60 | $50.11 | $50.12 | 1,495,400 | — | — | — | — | — |
| 2021-05-07 | $49.27 | $50.69 | $48.87 | $50.53 | 1,704,400 | — | — | — | — | — |
| 2021-05-06 | $49.42 | $49.69 | $48.99 | $49.53 | 1,355,500 | — | — | — | — | — |
| 2021-05-05 | $49.47 | $49.67 | $48.58 | $49.41 | 1,431,400 | — | — | — | — | — |
| 2021-05-04 | $48.09 | $49.27 | $47.62 | $49.21 | 1,974,400 | — | — | — | — | — |
| 2021-05-03 | $49.53 | $49.79 | $48.25 | $48.30 | 2,870,300 | — | — | — | — | — |
| 2021-04-30 | $50.72 | $50.99 | $49.29 | $49.41 | 3,399,200 | — | — | — | — | — |
| 2021-04-29 | $50.31 | $51.70 | $49.77 | $51.24 | 3,276,100 | — | — | — | — | — |
| 2021-04-28 | $51.05 | $52.12 | $50.97 | $51.94 | 3,508,000 | — | — | — | — | — |
| 2021-04-27 | $51.46 | $51.46 | $50.65 | $51.21 | 1,330,000 | — | — | — | — | — |
| 2021-04-26 | $51.58 | $52.00 | $51.21 | $51.23 | 2,059,700 | — | — | — | — | — |
| 2021-04-23 | $51.51 | $51.89 | $51.08 | $51.62 | 1,873,100 | — | — | — | — | — |
| 2021-04-22 | $50.96 | $52.12 | $50.59 | $51.24 | 2,674,900 | — | — | — | — | — |
| 2021-04-21 | $50.12 | $51.13 | $49.81 | $50.95 | 2,139,100 | — | — | — | — | — |
| 2021-04-20 | $50.86 | $50.90 | $49.48 | $50.34 | 3,009,000 | — | — | — | — | — |
| 2021-04-19 | $50.08 | $50.96 | $50.01 | $50.91 | 2,344,800 | — | — | — | — | — |
| 2021-04-16 | $49.81 | $50.38 | $49.52 | $50.24 | 2,722,900 | — | — | — | — | — |
| 2021-04-15 | $49.52 | $49.74 | $49.02 | $49.34 | 2,174,100 | — | — | — | — | — |
| 2021-04-14 | $49.36 | $50.12 | $49.32 | $49.40 | 1,989,800 | — | — | — | — | — |
| 2021-04-13 | $49.87 | $49.92 | $48.63 | $49.23 | 2,750,000 | — | — | — | — | — |
| 2021-04-12 | $51.44 | $51.49 | $49.92 | $50.15 | 2,920,100 | — | — | — | — | — |
| 2021-04-09 | $50.57 | $50.73 | $49.73 | $50.58 | 1,296,100 | — | — | — | — | — |
| 2021-04-08 | $50.05 | $50.40 | $49.33 | $50.32 | 1,515,800 | — | — | — | — | — |
| 2021-04-07 | $50.08 | $50.35 | $49.52 | $50.14 | 1,494,200 | — | — | — | — | — |
| 2021-04-06 | $50.36 | $50.77 | $49.91 | $50.23 | 1,249,000 | — | — | — | — | — |
| 2021-04-05 | $50.02 | $50.57 | $49.86 | $50.09 | 1,839,800 | — | — | — | — | — |
| 2021-04-01 | $49.41 | $49.72 | $48.93 | $49.61 | 1,857,300 | — | — | — | — | — |
| 2021-03-31 | $50.10 | $50.92 | $49.17 | $49.21 | 2,105,100 | — | — | — | — | — |
| 2021-03-30 | $49.75 | $50.39 | $49.42 | $50.04 | 2,069,000 | — | — | — | — | — |
| 2021-03-29 | $49.59 | $49.97 | $49.37 | $49.59 | 1,149,300 | — | — | — | — | — |
| 2021-03-26 | $49.26 | $49.96 | $48.79 | $49.71 | 970,700 | — | — | — | — | — |
| 2021-03-25 | $47.89 | $48.99 | $46.94 | $48.73 | 1,630,300 | — | — | — | — | — |
| 2021-03-24 | $47.54 | $48.95 | $47.54 | $48.34 | 1,788,200 | — | — | — | — | — |
| 2021-03-23 | $48.24 | $48.72 | $46.94 | $47.14 | 1,574,900 | — | — | — | — | — |
| 2021-03-22 | $49.40 | $49.40 | $48.02 | $48.81 | 1,880,400 | — | — | — | — | — |
| 2021-03-19 | $49.63 | $49.99 | $48.51 | $49.45 | 6,270,400 | — | — | — | — | — |
| 2021-03-18 | $49.78 | $50.90 | $49.46 | $49.74 | 2,024,600 | — | — | — | — | — |
| 2021-03-17 | $49.09 | $50.02 | $48.56 | $49.78 | 1,286,300 | — | — | — | — | — |
| 2021-03-16 | $50.31 | $50.51 | $48.94 | $48.94 | 1,398,700 | — | — | — | — | — |
| 2021-03-15 | $49.53 | $50.79 | $49.18 | $50.76 | 2,007,000 | — | — | — | — | — |
| 2021-03-12 | $49.13 | $49.71 | $48.86 | $49.60 | 2,124,900 | — | — | — | — | — |
| 2021-03-11 | $49.02 | $49.95 | $48.73 | $49.02 | 1,405,000 | — | — | — | — | — |
| 2021-03-10 | $48.72 | $49.44 | $47.91 | $48.97 | 1,454,000 | — | — | — | — | — |
| 2021-03-09 | $50.53 | $50.55 | $48.08 | $48.09 | 2,216,300 | — | — | — | — | — |
| 2021-03-08 | $49.82 | $51.61 | $49.49 | $50.55 | 6,393,300 | — | — | — | — | — |
| 2021-03-05 | $47.62 | $49.68 | $46.81 | $49.49 | 3,619,300 | — | — | — | — | — |
| 2021-03-04 | $46.64 | $47.74 | $46.00 | $47.06 | 3,444,900 | — | — | — | — | — |
| 2021-03-03 | $46.71 | $47.50 | $46.60 | $46.81 | 2,813,300 | — | — | — | — | — |
| 2021-03-02 | $47.27 | $47.50 | $46.75 | $46.80 | 1,548,500 | — | — | — | — | — |
| 2021-03-01 | $47.04 | $47.97 | $46.99 | $47.46 | 1,978,400 | — | — | — | — | — |
| 2021-02-26 | $46.37 | $46.93 | $45.72 | $46.34 | 2,381,200 | — | — | — | — | — |
| 2021-02-25 | $48.01 | $48.92 | $46.20 | $46.35 | 3,534,000 | — | — | — | — | — |
| 2021-02-24 | $45.84 | $48.26 | $45.46 | $48.10 | 4,067,000 | — | — | — | — | — |
| 2021-02-23 | $44.68 | $46.99 | $43.96 | $45.58 | 4,562,700 | — | — | — | — | — |
| 2021-02-22 | $43.49 | $44.82 | $43.33 | $43.77 | 3,412,600 | — | — | — | — | — |
| 2021-02-19 | $43.05 | $44.31 | $43.05 | $43.89 | 1,610,100 | — | — | — | — | — |
| 2021-02-18 | $42.70 | $43.01 | $42.00 | $42.77 | 1,250,200 | — | — | — | — | — |
| 2021-02-17 | $43.44 | $43.58 | $42.83 | $42.99 | 1,001,600 | — | — | — | — | — |
| 2021-02-16 | $44.27 | $44.50 | $43.30 | $43.57 | 1,338,600 | — | — | — | — | — |
| 2021-02-12 | $43.89 | $44.37 | $43.41 | $43.92 | 1,683,300 | — | — | — | — | — |
| 2021-02-11 | $44.44 | $45.27 | $43.50 | $44.03 | 1,743,700 | — | — | — | — | — |
| 2021-02-10 | $44.21 | $44.64 | $43.80 | $44.46 | 1,534,000 | — | — | — | — | — |
| 2021-02-09 | $43.78 | $44.53 | $43.68 | $44.07 | 1,339,100 | — | — | — | — | — |
| 2021-02-08 | $43.84 | $44.20 | $43.69 | $44.05 | 1,275,400 | — | — | — | — | — |
| 2021-02-05 | $43.55 | $44.11 | $43.19 | $43.78 | 1,357,100 | — | — | — | — | — |
| 2021-02-04 | $43.78 | $44.04 | $42.85 | $42.99 | 4,587,700 | — | — | — | — | — |
| 2021-02-03 | $43.12 | $43.74 | $42.84 | $43.56 | 1,255,900 | — | — | — | — | — |
| 2021-02-02 | $43.13 | $43.67 | $42.62 | $43.38 | 1,257,200 | — | — | — | — | — |
| 2021-02-01 | $42.39 | $42.71 | $41.68 | $42.60 | 3,118,900 | — | — | — | — | — |
| 2021-01-29 | $42.37 | $42.65 | $41.40 | $41.84 | 3,165,200 | — | — | — | — | — |
| 2021-01-28 | $41.48 | $42.99 | $41.21 | $42.64 | 2,174,600 | — | — | — | — | — |
| 2021-01-27 | $42.56 | $42.60 | $40.64 | $40.81 | 2,178,400 | — | — | — | — | — |
| 2021-01-26 | $44.90 | $45.24 | $43.58 | $43.59 | 1,485,600 | — | — | — | — | — |
| 2021-01-25 | $45.00 | $45.22 | $44.16 | $44.51 | 1,826,100 | — | — | — | — | — |
| 2021-01-22 | $45.43 | $45.72 | $45.01 | $45.23 | 1,319,600 | — | — | — | — | — |
| 2021-01-21 | $45.93 | $46.23 | $45.71 | $45.76 | 1,101,900 | — | — | — | — | — |
| 2021-01-20 | $46.45 | $46.71 | $45.82 | $45.99 | 1,367,100 | — | — | — | — | — |
| 2021-01-19 | $46.36 | $46.59 | $45.93 | $46.29 | 1,642,900 | — | — | — | — | — |
| 2021-01-15 | $47.17 | $47.30 | $45.54 | $45.91 | 4,578,000 | — | — | — | — | — |
| 2021-01-14 | $46.39 | $46.78 | $45.93 | $46.34 | 1,799,100 | — | — | — | — | — |
| 2021-01-13 | $46.87 | $47.17 | $46.08 | $46.08 | 1,577,100 | — | — | — | — | — |
| 2021-01-12 | $46.99 | $47.78 | $46.54 | $47.06 | 1,245,200 | — | — | — | — | — |
| 2021-01-11 | $45.91 | $46.68 | $45.59 | $46.49 | 739,800 | — | — | — | — | — |
| 2021-01-08 | $47.13 | $47.46 | $45.83 | $46.40 | 1,659,000 | — | — | — | — | — |
| 2021-01-07 | $47.01 | $47.41 | $46.58 | $47.02 | 990,800 | — | — | — | — | — |
| 2021-01-06 | $45.86 | $47.65 | $45.79 | $46.68 | 1,968,300 | — | — | — | — | — |
| 2021-01-05 | $44.37 | $45.42 | $44.37 | $45.20 | 1,797,500 | — | — | — | — | — |
| 2021-01-04 | $45.68 | $45.76 | $43.84 | $44.31 | 2,232,100 | — | — | — | — | — |
| 2020-12-31 | $45.25 | $45.64 | $44.43 | $45.56 | 1,506,100 | — | — | — | — | — |
| 2020-12-30 | $44.50 | $45.38 | $44.50 | $45.24 | 1,439,800 | — | — | — | — | — |
| 2020-12-29 | $45.19 | $45.43 | $44.15 | $44.48 | 1,010,300 | — | — | — | — | — |
| 2020-12-28 | $46.29 | $46.82 | $45.05 | $45.10 | 1,106,000 | — | — | — | — | — |
| 2020-12-24 | $45.78 | $46.04 | $45.19 | $46.03 | 609,700 | — | — | — | — | — |
| 2020-12-23 | $45.78 | $45.99 | $45.33 | $45.76 | 859,600 | — | — | — | — | — |
| 2020-12-22 | $45.81 | $45.98 | $45.50 | $45.56 | 1,523,400 | — | — | — | — | — |
| 2020-12-21 | $44.28 | $45.70 | $44.01 | $45.66 | 1,579,300 | — | — | — | — | — |
| 2020-12-18 | $45.54 | $45.89 | $44.90 | $45.22 | 5,238,800 | — | — | — | — | — |
| 2020-12-17 | $44.44 | $45.58 | $43.96 | $45.44 | 2,312,200 | — | — | — | — | — |
| 2020-12-16 | $44.83 | $44.85 | $43.83 | $44.32 | 1,526,500 | — | — | — | — | — |
| 2020-12-15 | $44.50 | $44.93 | $43.87 | $44.76 | 1,716,700 | — | — | — | — | — |
| 2020-12-14 | $45.25 | $45.46 | $43.75 | $43.86 | 2,269,800 | — | — | — | — | — |
| 2020-12-11 | $44.30 | $44.63 | $44.08 | $44.32 | 2,631,600 | — | — | — | — | — |
| 2020-12-10 | $44.71 | $44.93 | $44.43 | $44.79 | 2,208,200 | — | — | — | — | — |
| 2020-12-09 | $44.80 | $45.08 | $44.67 | $44.99 | 2,161,900 | — | — | — | — | — |
| 2020-12-08 | $44.04 | $44.58 | $44.01 | $44.54 | 2,148,800 | — | — | — | — | — |
| 2020-12-07 | $45.10 | $45.25 | $44.17 | $44.33 | 1,992,700 | — | — | — | — | — |
| 2020-12-04 | $44.80 | $45.45 | $44.80 | $45.19 | 1,578,800 | — | — | — | — | — |
| 2020-12-03 | $44.21 | $44.98 | $44.01 | $44.46 | 1,720,600 | — | — | — | — | — |
| 2020-12-02 | $44.44 | $44.90 | $44.02 | $44.33 | 1,760,500 | — | — | — | — | — |
| 2020-12-01 | $45.03 | $45.64 | $44.76 | $44.80 | 2,909,300 | — | — | — | — | — |
| 2020-11-30 | $44.58 | $44.89 | $44.03 | $44.27 | 2,517,300 | — | — | — | — | — |
| 2020-11-27 | $45.19 | $45.19 | $44.63 | $44.80 | 594,900 | — | — | — | — | — |
| 2020-11-25 | $45.33 | $45.33 | $44.73 | $44.81 | 1,006,400 | — | — | — | — | — |
| 2020-11-24 | $45.29 | $45.58 | $44.94 | $45.47 | 2,076,300 | — | — | — | — | — |
| 2020-11-23 | $44.79 | $45.08 | $44.46 | $44.48 | 1,773,800 | — | — | — | — | — |
| 2020-11-20 | $44.27 | $44.45 | $43.91 | $44.26 | 1,433,400 | — | — | — | — | — |
| 2020-11-19 | $43.71 | $44.31 | $43.43 | $44.20 | 1,525,800 | — | — | — | — | — |
| 2020-11-18 | $44.97 | $44.99 | $43.89 | $43.91 | 1,458,700 | — | — | — | — | — |
| 2020-11-17 | $44.56 | $44.97 | $43.75 | $44.64 | 1,725,200 | — | — | — | — | — |
| 2020-11-16 | $43.61 | $45.00 | $43.23 | $44.99 | 3,257,500 | — | — | — | — | — |
| 2020-11-13 | $42.98 | $43.77 | $42.52 | $42.76 | 2,822,900 | — | — | — | — | — |
| 2020-11-12 | $42.15 | $42.87 | $42.02 | $42.50 | 1,609,700 | — | — | — | — | — |
| 2020-11-11 | $43.15 | $43.17 | $42.20 | $42.61 | 1,440,600 | — | — | — | — | — |
| 2020-11-10 | $42.50 | $43.85 | $42.47 | $42.75 | 3,268,400 | — | — | — | — | — |
| 2020-11-09 | $42.01 | $45.53 | $42.01 | $42.78 | 4,984,900 | — | — | — | — | — |
| 2020-11-06 | $39.67 | $40.47 | $39.65 | $40.25 | 1,899,000 | — | — | — | — | — |
| 2020-11-05 | $38.57 | $40.21 | $38.16 | $39.80 | 2,432,600 | — | — | — | — | — |
| 2020-11-04 | $38.69 | $38.72 | $37.00 | $38.07 | 3,710,900 | — | — | — | — | — |
| 2020-11-03 | $36.32 | $38.99 | $36.04 | $38.75 | 3,722,000 | — | — | — | — | — |
| 2020-11-02 | $35.56 | $36.13 | $35.36 | $35.98 | 2,145,500 | — | — | — | — | — |
| 2020-10-30 | $34.95 | $35.28 | $34.37 | $34.94 | 2,369,300 | — | — | — | — | — |
| 2020-10-29 | $35.06 | $35.46 | $34.69 | $35.08 | 1,865,300 | — | — | — | — | — |
| 2020-10-28 | $35.35 | $35.90 | $35.15 | $35.24 | 1,918,000 | — | — | — | — | — |
| 2020-10-27 | $36.50 | $36.80 | $35.94 | $36.10 | 1,882,000 | — | — | — | — | — |
| 2020-10-26 | $37.75 | $37.75 | $36.03 | $36.56 | 2,390,300 | — | — | — | — | — |
| 2020-10-23 | $38.18 | $38.38 | $37.46 | $38.27 | 1,827,400 | — | — | — | — | — |
| 2020-10-22 | $37.17 | $38.04 | $37.07 | $37.93 | 1,392,500 | — | — | — | — | — |
| 2020-10-21 | $37.28 | $37.91 | $37.24 | $37.26 | 1,648,900 | — | — | — | — | — |
| 2020-10-20 | $36.94 | $37.79 | $36.94 | $37.24 | 1,932,800 | — | — | — | — | — |
| 2020-10-19 | $37.16 | $37.46 | $36.52 | $36.60 | 2,084,100 | — | — | — | — | — |
| 2020-10-16 | $37.46 | $37.98 | $37.21 | $37.22 | 1,611,800 | — | — | — | — | — |
| 2020-10-15 | $36.56 | $37.15 | $36.31 | $37.07 | 2,636,400 | — | — | — | — | — |
| 2020-10-14 | $37.57 | $38.10 | $37.30 | $37.37 | 2,631,900 | — | — | — | — | — |
| 2020-10-13 | $37.09 | $37.64 | $37.06 | $37.53 | 2,597,600 | — | — | — | — | — |
| 2020-10-12 | $37.30 | $37.41 | $36.90 | $37.21 | 2,034,800 | — | — | — | — | — |
| 2020-10-09 | $37.58 | $37.78 | $37.10 | $37.13 | 1,914,900 | — | — | — | — | — |
| 2020-10-08 | $36.90 | $37.31 | $36.49 | $37.23 | 2,165,800 | — | — | — | — | — |
| 2020-10-07 | $36.92 | $37.15 | $36.44 | $36.66 | 4,214,800 | — | — | — | — | — |
| 2020-10-06 | $37.01 | $37.43 | $36.38 | $36.45 | 2,281,000 | — | — | — | — | — |
| 2020-10-05 | $36.59 | $37.11 | $36.45 | $36.91 | 2,247,500 | — | — | — | — | — |
| 2020-10-02 | $34.99 | $36.58 | $34.86 | $36.08 | 1,920,700 | — | — | — | — | — |
| 2020-10-01 | $35.89 | $36.09 | $35.13 | $35.57 | 1,420,800 | — | — | — | — | — |
| 2020-09-30 | $35.91 | $36.42 | $35.21 | $35.60 | 2,069,400 | — | — | — | — | — |
| 2020-09-29 | $36.18 | $36.55 | $35.67 | $35.87 | 1,470,000 | — | — | — | — | — |
| 2020-09-28 | $36.03 | $36.77 | $35.88 | $36.05 | 2,406,100 | — | — | — | — | — |
| 2020-09-25 | $35.04 | $35.62 | $34.84 | $35.37 | 1,787,200 | — | — | — | — | — |
| 2020-09-24 | $35.19 | $35.97 | $34.20 | $35.37 | 2,025,200 | — | — | — | — | — |
| 2020-09-23 | $35.23 | $35.79 | $35.01 | $35.03 | 2,097,200 | — | — | — | — | — |
| 2020-09-22 | $34.53 | $35.21 | $34.48 | $35.10 | 2,757,000 | — | — | — | — | — |
| 2020-09-21 | $35.14 | $35.44 | $34.02 | $34.66 | 2,536,000 | — | — | — | — | — |
| 2020-09-18 | $37.06 | $37.34 | $35.82 | $35.90 | 8,420,100 | — | — | — | — | — |
| 2020-09-17 | $36.50 | $37.63 | $36.10 | $37.19 | 3,151,600 | — | — | — | — | — |
| 2020-09-16 | $36.56 | $37.39 | $36.46 | $36.93 | 2,970,600 | — | — | — | — | — |
| 2020-09-15 | $36.37 | $36.60 | $35.99 | $36.33 | 1,992,800 | — | — | — | — | — |
| 2020-09-14 | $36.01 | $36.39 | $35.82 | $36.32 | 1,947,400 | — | — | — | — | — |
| 2020-09-11 | $35.23 | $36.10 | $35.03 | $35.98 | 2,233,100 | — | — | — | — | — |
| 2020-09-10 | $35.42 | $35.76 | $34.96 | $35.03 | 2,172,200 | — | — | — | — | — |
| 2020-09-09 | $34.86 | $35.67 | $34.66 | $35.42 | 2,028,000 | — | — | — | — | — |
| 2020-09-08 | $35.07 | $35.11 | $34.05 | $34.47 | 3,055,700 | — | — | — | — | — |
| 2020-09-04 | $35.89 | $36.20 | $35.19 | $35.31 | 2,199,100 | — | — | — | — | — |
| 2020-09-03 | $36.10 | $36.34 | $35.03 | $35.39 | 2,030,600 | — | — | — | — | — |
| 2020-09-02 | $36.26 | $36.35 | $35.68 | $36.10 | 2,314,700 | — | — | — | — | — |
| 2020-09-01 | $34.92 | $36.23 | $34.60 | $36.21 | 1,895,400 | — | — | — | — | — |
| 2020-08-31 | $35.84 | $35.84 | $35.06 | $35.06 | 1,779,900 | — | — | — | — | — |
| 2020-08-28 | $35.39 | $35.84 | $35.21 | $35.76 | 2,421,100 | — | — | — | — | — |
| 2020-08-27 | $35.39 | $35.51 | $35.08 | $35.29 | 1,421,600 | — | — | — | — | — |
| 2020-08-26 | $35.17 | $35.39 | $34.89 | $35.16 | 1,202,800 | — | — | — | — | — |
| 2020-08-25 | $35.56 | $35.64 | $34.94 | $35.24 | 1,303,300 | — | — | — | — | — |
| 2020-08-24 | $34.94 | $35.45 | $34.71 | $35.44 | 1,304,500 | — | — | — | — | — |
| 2020-08-21 | $34.60 | $34.92 | $34.43 | $34.71 | 1,364,700 | — | — | — | — | — |
| 2020-08-20 | $34.00 | $34.70 | $33.83 | $34.63 | 1,647,600 | — | — | — | — | — |
| 2020-08-19 | $34.68 | $34.98 | $34.30 | $34.43 | 1,363,000 | — | — | — | — | — |
| 2020-08-18 | $34.73 | $35.01 | $34.60 | $34.62 | 1,917,900 | — | — | — | — | — |
| 2020-08-17 | $35.45 | $35.54 | $34.68 | $34.81 | 1,595,500 | — | — | — | — | — |
| 2020-08-14 | $34.85 | $35.60 | $34.52 | $35.40 | 1,572,700 | — | — | — | — | — |
| 2020-08-13 | $35.37 | $35.46 | $35.04 | $35.12 | 1,710,000 | — | — | — | — | — |
| 2020-08-12 | $36.07 | $36.19 | $35.38 | $35.61 | 1,977,300 | — | — | — | — | — |
| 2020-08-11 | $35.36 | $36.24 | $35.36 | $35.86 | 3,626,000 | — | — | — | — | — |
| 2020-08-10 | $33.96 | $35.04 | $33.81 | $35.03 | 3,477,500 | — | — | — | — | — |
| 2020-08-07 | $32.94 | $33.92 | $32.76 | $33.90 | 2,916,200 | — | — | — | — | — |
| 2020-08-06 | $32.84 | $33.19 | $32.54 | $33.04 | 1,847,800 | — | — | — | — | — |
| 2020-08-05 | $32.94 | $33.60 | $32.78 | $32.90 | 2,362,900 | — | — | — | — | — |
| 2020-08-04 | $32.94 | $33.51 | $32.09 | $32.65 | 5,173,500 | — | — | — | — | — |
| 2020-08-03 | $31.84 | $32.66 | $31.65 | $32.63 | 2,969,600 | — | — | — | — | — |
| 2020-07-31 | $31.66 | $32.08 | $31.01 | $31.59 | 2,658,200 | — | — | — | — | — |
| 2020-07-30 | $31.67 | $31.91 | $31.24 | $31.81 | 1,930,000 | — | — | — | — | — |
| 2020-07-29 | $31.63 | $32.16 | $31.40 | $32.16 | 1,957,800 | — | — | — | — | — |
| 2020-07-28 | $31.87 | $31.97 | $31.18 | $31.35 | 3,074,800 | — | — | — | — | — |
| 2020-07-27 | $31.78 | $31.95 | $31.42 | $31.82 | 1,862,200 | — | — | — | — | — |
| 2020-07-24 | $31.68 | $31.79 | $31.28 | $31.60 | 2,427,600 | — | — | — | — | — |
| 2020-07-23 | $31.80 | $32.11 | $31.41 | $31.63 | 2,109,800 | — | — | — | — | — |
| 2020-07-22 | $31.72 | $32.15 | $31.51 | $31.90 | 2,453,500 | — | — | — | — | — |
| 2020-07-21 | $31.50 | $32.00 | $31.40 | $31.65 | 3,143,700 | — | — | — | — | — |
| 2020-07-20 | $30.61 | $31.38 | $30.41 | $31.30 | 3,138,600 | — | — | — | — | — |
| 2020-07-17 | $30.81 | $31.14 | $30.41 | $30.65 | 2,905,600 | — | — | — | — | — |
| 2020-07-16 | $30.89 | $31.32 | $30.45 | $30.68 | 2,676,800 | — | — | — | — | — |
| 2020-07-15 | $30.17 | $31.05 | $30.17 | $30.96 | 3,462,000 | — | — | — | — | — |
| 2020-07-14 | $28.68 | $29.76 | $28.43 | $29.73 | 3,045,400 | — | — | — | — | — |
| 2020-07-13 | $28.55 | $29.31 | $28.40 | $28.63 | 3,655,000 | — | — | — | — | — |
| 2020-07-10 | $27.82 | $28.41 | $27.78 | $28.31 | 3,594,500 | — | — | — | — | — |
| 2020-07-09 | $28.00 | $28.11 | $27.16 | $27.86 | 2,904,900 | — | — | — | — | — |
| 2020-07-08 | $28.08 | $28.41 | $27.72 | $28.12 | 2,630,400 | — | — | — | — | — |
| 2020-07-07 | $29.11 | $29.14 | $28.07 | $28.10 | 2,380,700 | — | — | — | — | — |
| 2020-07-06 | $28.92 | $29.40 | $28.61 | $29.31 | 2,797,600 | — | — | — | — | — |
| 2020-07-02 | $28.61 | $29.22 | $28.35 | $28.46 | 3,861,400 | — | — | — | — | — |
| 2020-07-01 | $28.18 | $28.65 | $27.91 | $28.04 | 3,287,100 | — | — | — | — | — |
| 2020-06-30 | $27.91 | $28.37 | $27.55 | $28.12 | 3,384,400 | — | — | — | — | — |
| 2020-06-29 | $27.49 | $28.30 | $27.27 | $28.11 | 3,721,700 | — | — | — | — | — |
| 2020-06-26 | $27.51 | $27.77 | $27.08 | $27.23 | 9,657,300 | — | — | — | — | — |
| 2020-06-25 | $27.36 | $27.68 | $26.81 | $27.57 | 6,608,200 | — | — | — | — | — |
| 2020-06-24 | $28.69 | $28.69 | $26.72 | $27.50 | 10,711,200 | — | — | — | — | — |
| 2020-06-23 | $29.51 | $29.64 | $28.86 | $28.98 | 4,871,200 | — | — | — | — | — |
| 2020-06-22 | $28.61 | $29.45 | $28.43 | $29.17 | 4,126,000 | — | — | — | — | — |
| 2020-06-19 | $29.83 | $29.85 | $28.79 | $28.81 | 6,945,900 | — | — | — | — | — |
| 2020-06-18 | $29.41 | $30.26 | $29.32 | $29.38 | 5,166,200 | — | — | — | — | — |
| 2020-06-17 | $30.50 | $30.96 | $29.48 | $29.55 | 11,689,000 | — | — | — | — | — |
| 2020-06-16 | $32.64 | $33.07 | $31.12 | $31.37 | 4,575,600 | — | — | — | — | — |
| 2020-06-15 | $30.04 | $31.22 | $29.59 | $31.02 | 4,265,500 | — | — | — | — | — |
| 2020-06-12 | $31.97 | $32.16 | $30.52 | $31.22 | 3,081,900 | — | — | — | — | — |
| 2020-06-11 | $31.26 | $31.53 | $30.66 | $30.75 | 5,547,600 | — | — | — | — | — |
| 2020-06-10 | $32.93 | $33.28 | $32.56 | $32.78 | 3,277,800 | — | — | — | — | — |
| 2020-06-09 | $34.31 | $34.49 | $33.01 | $33.09 | 3,333,300 | — | — | — | — | — |
| 2020-06-08 | $34.85 | $35.10 | $33.42 | $35.03 | 6,190,800 | — | — | — | — | — |
| 2020-06-05 | $32.08 | $33.97 | $32.00 | $33.24 | 6,281,700 | — | — | — | — | — |
| 2020-06-04 | $30.63 | $31.28 | $30.43 | $30.68 | 3,246,100 | — | — | — | — | — |
| 2020-06-03 | $29.33 | $30.86 | $29.12 | $30.79 | 3,020,200 | — | — | — | — | — |
| 2020-06-02 | $29.04 | $29.35 | $28.59 | $28.85 | 2,427,800 | — | — | — | — | — |
| 2020-06-01 | $28.19 | $28.89 | $27.72 | $28.76 | 2,916,700 | — | — | — | — | — |
| 2020-05-29 | $28.56 | $28.68 | $27.75 | $28.20 | 5,718,600 | — | — | — | — | — |
| 2020-05-28 | $28.00 | $29.37 | $27.93 | $28.75 | 6,700,100 | — | — | — | — | — |
| 2020-05-27 | $31.01 | $31.69 | $29.90 | $30.00 | 3,437,200 | — | — | — | — | — |
| 2020-05-26 | $29.50 | $30.85 | $29.29 | $30.41 | 3,931,800 | — | — | — | — | — |
| 2020-05-22 | $29.46 | $29.46 | $28.43 | $28.54 | 2,312,000 | — | — | — | — | — |
| 2020-05-21 | $28.95 | $29.41 | $28.65 | $29.41 | 2,218,200 | — | — | — | — | — |
| 2020-05-20 | $28.87 | $29.66 | $28.68 | $29.02 | 2,766,600 | — | — | — | — | — |
| 2020-05-19 | $28.52 | $29.12 | $28.08 | $28.48 | 4,322,000 | — | — | — | — | — |
| 2020-05-18 | $27.31 | $28.96 | $27.31 | $28.70 | 2,445,800 | — | — | — | — | — |
| 2020-05-15 | $26.44 | $26.88 | $26.22 | $26.42 | 3,029,200 | — | — | — | — | — |
| 2020-05-14 | $25.42 | $27.14 | $24.81 | $26.71 | 3,223,900 | — | — | — | — | — |
| 2020-05-13 | $27.03 | $27.06 | $25.37 | $25.92 | 4,952,200 | — | — | — | — | — |
| 2020-05-12 | $27.51 | $29.40 | $27.40 | $27.46 | 5,602,100 | — | — | — | — | — |
| 2020-05-11 | $28.89 | $29.33 | $28.15 | $29.09 | 2,878,100 | — | — | — | — | — |
| 2020-05-08 | $28.21 | $29.19 | $27.95 | $29.17 | 1,869,500 | — | — | — | — | — |
| 2020-05-07 | $27.74 | $28.26 | $27.58 | $27.68 | 1,705,700 | — | — | — | — | — |
| 2020-05-06 | $27.74 | $27.79 | $27.09 | $27.28 | 1,515,600 | — | — | — | — | — |
| 2020-05-05 | $27.51 | $28.38 | $27.51 | $27.59 | 2,074,000 | — | — | — | — | — |
| 2020-05-04 | $27.75 | $27.76 | $26.78 | $27.37 | 1,763,500 | — | — | — | — | — |
| 2020-05-01 | $28.65 | $28.75 | $27.61 | $28.13 | 1,507,800 | — | — | — | — | — |
| 2020-04-30 | $29.91 | $29.95 | $28.87 | $29.08 | 2,507,200 | — | — | — | — | — |
| 2020-04-29 | $30.00 | $30.48 | $29.72 | $30.32 | 2,132,600 | — | — | — | — | — |
| 2020-04-28 | $29.39 | $30.00 | $28.73 | $29.27 | 2,800,800 | — | — | — | — | — |
| 2020-04-27 | $28.08 | $29.43 | $27.86 | $28.77 | 3,505,500 | — | — | — | — | — |
| 2020-04-24 | $27.63 | $28.10 | $27.24 | $27.82 | 3,126,100 | — | — | — | — | — |
| 2020-04-23 | $27.00 | $28.09 | $26.83 | $27.36 | 2,991,100 | — | — | — | — | — |
| 2020-04-22 | $26.81 | $27.10 | $25.95 | $26.82 | 2,641,900 | — | — | — | — | — |
| 2020-04-21 | $25.70 | $26.54 | $25.60 | $26.38 | 3,174,100 | — | — | — | — | — |
| 2020-04-20 | $26.25 | $27.12 | $25.63 | $26.43 | 4,002,900 | — | — | — | — | — |
| 2020-04-17 | $25.41 | $26.99 | $25.31 | $26.81 | 3,811,400 | — | — | — | — | — |
| 2020-04-16 | $24.19 | $24.78 | $23.21 | $24.60 | 3,761,900 | — | — | — | — | — |
| 2020-04-15 | $25.52 | $25.57 | $24.15 | $24.36 | 2,597,100 | — | — | — | — | — |
| 2020-04-14 | $26.88 | $27.46 | $26.10 | $26.35 | 2,551,400 | — | — | — | — | — |
| 2020-04-13 | $26.48 | $26.94 | $25.63 | $26.22 | 3,164,100 | — | — | — | — | — |
| 2020-04-09 | $26.15 | $27.51 | $25.87 | $26.50 | 3,299,800 | — | — | — | — | — |
| 2020-04-08 | $24.90 | $25.85 | $24.42 | $25.70 | 3,268,900 | — | — | — | — | — |
| 2020-04-07 | $26.46 | $26.82 | $24.64 | $24.82 | 4,253,100 | — | — | — | — | — |
| 2020-04-06 | $24.65 | $26.04 | $24.55 | $25.43 | 5,045,100 | — | — | — | — | — |
| 2020-04-03 | $23.05 | $23.89 | $22.57 | $23.49 | 3,826,800 | — | — | — | — | — |
| 2020-04-02 | $23.53 | $24.69 | $22.59 | $23.04 | 6,383,200 | — | — | — | — | — |
| 2020-04-01 | $23.94 | $25.10 | $23.60 | $23.79 | 7,902,900 | — | — | — | — | — |
| 2020-03-31 | $23.53 | $25.14 | $23.53 | $24.80 | 6,458,500 | — | — | — | — | — |
| 2020-03-30 | $22.74 | $23.93 | $22.18 | $23.75 | 3,760,200 | — | — | — | — | — |
| 2020-03-27 | $22.38 | $23.06 | $21.69 | $22.63 | 4,304,400 | — | — | — | — | — |
| 2020-03-26 | $22.59 | $24.13 | $22.53 | $23.41 | 5,518,500 | — | — | — | — | — |
| 2020-03-25 | $22.70 | $25.23 | $21.52 | $23.28 | 5,175,600 | — | — | — | — | — |
| 2020-03-24 | $20.59 | $22.57 | $19.79 | $22.41 | 4,696,900 | — | — | — | — | — |
| 2020-03-23 | $19.49 | $20.21 | $18.28 | $19.50 | 6,477,500 | — | — | — | — | — |
| 2020-03-20 | $20.22 | $21.39 | $19.37 | $19.61 | 5,900,000 | — | — | — | — | — |
| 2020-03-19 | $18.91 | $22.35 | $18.82 | $20.01 | 5,737,500 | — | — | — | — | — |
| 2020-03-18 | $19.83 | $20.41 | $17.01 | $19.22 | 8,292,600 | — | — | — | — | — |
| 2020-03-17 | $21.50 | $22.61 | $20.75 | $21.54 | 7,718,300 | — | — | — | — | — |
| 2020-03-16 | $20.34 | $22.04 | $19.69 | $21.25 | 6,441,600 | — | — | — | — | — |
| 2020-03-13 | $22.44 | $23.56 | $20.20 | $23.00 | 8,556,200 | — | — | — | — | — |
| 2020-03-12 | $20.97 | $22.83 | $19.89 | $21.34 | 10,578,900 | — | — | — | — | — |
| 2020-03-11 | $23.18 | $24.14 | $22.46 | $23.49 | 10,683,700 | — | — | — | — | — |
| 2020-03-10 | $24.25 | $24.51 | $21.86 | $23.86 | 10,318,500 | — | — | — | — | — |
| 2020-03-09 | $25.55 | $26.16 | $22.87 | $23.33 | 11,306,200 | — | — | — | — | — |
| 2020-03-06 | $25.35 | $28.79 | $24.68 | $27.79 | 17,039,700 | — | — | — | — | — |
| 2020-03-05 | $29.91 | $30.14 | $26.78 | $26.83 | 15,758,700 | — | — | — | — | — |
| 2020-03-04 | $31.82 | $32.00 | $29.79 | $30.95 | 25,202,700 | — | — | — | — | — |
| 2020-03-03 | $32.60 | $32.90 | $30.67 | $31.70 | 18,033,500 | — | — | — | — | — |
| 2020-03-02 | $33.06 | $34.75 | $32.58 | $32.80 | 38,314,900 | — | — | — | — | — |
Close is split-adjusted to current shares. It is not dividend-adjusted: dividends are listed separately, so total return is (end price + dividends received − start price) ÷ start price, checkable by hand. Volume is as-traded.
Post Spin Analysis
⚠ Auto-generated profile — not editorially reviewed.
Identity and price performance are compiled automatically from our tracked universe. A reviewed in-depth profile is planned.