JBT Marel Corp JBTM
+787.1%vs Day 1Spinoff of FMC Technologies Inc (FTI) · Classic Spinoff · Spun Aug 1, 2008
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | August 1, 2008 |
| Days since spinoff | 6632 days · 6629 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | August 1, 2010 |
| Parent | FMC Technologies Inc (FTI) |
| Day-1 reaction | |
| Day 1 open | $14.45 |
| Day 1 return (open→close) | -9.0% |
| Day 1 price (close) | $13.15 |
| Day 1 range | $12.50 – $14.45 +15.6% spread |
| Day 1 low held? | Breached after 1 session to -53.2% below |
| Price levels | |
| Post-spin low (closing) | $5.86 on Nov 20, 2008 · 111 days post-spin |
| Current price (Sep 25, 2026) | $110.09 |
| Returns | |
| Return vs Day 1 (close) | +787.1% |
| — range by day 1 entry theoretical bounds | +707.3% to +833.2% |
| Return vs post-spin low (price) | +1778.7% |
| Total return vs low incl. dividends since | +1889.4% |
| First-quarter return (≈90d) | -37.5% |
| 1-year return | +7.0% |
| 3-year return | +39.2% |
| 5-year return | +93.7% |
| Annualized return (CAGR) | +12.8% |
| Versus benchmarks | |
| S&P 500 over same window | +766.9% |
| Annualized excess vs S&P | +0.1% |
| Risk & recovery | |
| Max drawdown | -58.3% |
| Days to recover Day 1 | 5 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 51,875,970 |
| Treasury shares repurchased and held · Dec 31, 2024 | 17,886 |
| Diluted average shares the EPS denominator | 52,200,000 |
| Free float | 51,141,643 99% of shares outstanding |
| Held by institutions | 109% insiders 0.7% |
| Share count trend Mar 2025 → Jun 2026 | -0.2% broadly flat |
| Volume & liquidity | |
| Traded per day 20-session median | $54M |
| Normal volume baseline | 280,150 shares · now 1.65x |
| Day 1 volume | 11.3x normal · first week 7.4x |
| Decay | half in 7 sessions · normal by 15 |
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 | $111.00 | $112.37 | $109.98 | $110.09 | 463,300 | 51,141,643 | 0.89% | $5.71B | — | — |
| 2026-09-24 | $112.94 | $112.95 | $110.29 | $110.65 | 376,000 | 51,141,643 | 0.72% | $5.74B | — | — |
| 2026-09-23 | $113.05 | $114.46 | $112.15 | $113.28 | 335,000 | 51,141,643 | 0.65% | $5.88B | — | — |
| 2026-09-22 | $112.61 | $114.74 | $111.40 | $113.35 | 524,700 | 51,141,643 | 1.01% | $5.88B | — | — |
| 2026-09-21 | $110.48 | $111.50 | $109.71 | $110.52 | 542,000 | 51,141,643 | 1.04% | $5.73B | — | — |
| 2026-09-18 | $110.53 | $111.30 | $109.22 | $110.00 | 1,169,800 | 51,141,643 | 2.25% | $5.71B | — | — |
| 2026-09-17 | $112.45 | $112.45 | $110.00 | $110.29 | 385,300 | 51,141,643 | 0.74% | $5.72B | — | — |
| 2026-09-16 | $111.99 | $113.55 | $110.20 | $111.41 | 526,700 | 51,141,643 | 1.02% | $5.78B | — | — |
| 2026-09-15 | $111.71 | $113.70 | $110.62 | $111.38 | 697,000 | 51,141,643 | 1.34% | $5.78B | — | — |
| 2026-09-14 | $113.61 | $113.63 | $111.58 | $111.79 | 423,700 | 51,141,643 | 0.82% | $5.80B | — | — |
| 2026-09-11 | $114.02 | $115.45 | $111.19 | $114.38 | 1,236,400 | 51,141,643 | 2.38% | $5.93B | — | — |
| 2026-09-10 | $112.68 | $113.65 | $110.19 | $112.40 | 451,400 | 51,141,643 | 0.87% | $5.83B | — | — |
| 2026-09-09 | $115.08 | $117.84 | $113.23 | $113.93 | 509,700 | 51,141,643 | 0.98% | $5.91B | — | — |
| 2026-09-08 | $118.90 | $119.28 | $115.84 | $115.96 | 499,600 | 51,141,643 | 0.96% | $6.02B | — | — |
| 2026-09-04 | $116.65 | $118.03 | $115.76 | $117.72 | 448,600 | 51,141,643 | 0.86% | $6.11B | — | — |
| 2026-09-03 | $117.91 | $117.96 | $115.46 | $117.64 | 511,400 | 51,141,643 | 0.99% | $6.10B | — | — |
| 2026-09-02 | $115.80 | $118.76 | $114.80 | $116.03 | 459,400 | 51,141,643 | 0.89% | $6.02B | — | — |
| 2026-09-01 | $116.03 | $119.92 | $116.03 | $116.40 | 399,300 | 51,141,643 | 0.77% | $6.04B | — | — |
| 2026-08-31 | $117.28 | $118.72 | $115.05 | $116.87 | 461,400 | 51,111,670 | 0.89% | $6.06B | — | — |
| 2026-08-28 | $118.47 | $118.71 | $116.61 | $118.29 | 335,500 | 51,111,670 | 0.65% | $6.14B | — | — |
| 2026-08-27 | $119.09 | $120.06 | $116.85 | $117.99 | 343,500 | 51,111,670 | 0.66% | $6.12B | — | — |
| 2026-08-26 | $118.20 | $120.86 | $116.96 | $119.93 | 455,500 | 51,111,670 | 0.88% | $6.22B | — | — |
| 2026-08-25 | $117.18 | $118.36 | $114.58 | $117.93 | 440,700 | 51,111,670 | 0.85% | $6.12B | — | — |
| 2026-08-24 | $117.36 | $118.79 | $113.23 | $115.08 | 502,400 | 51,111,670 | 0.97% | $5.97B | — | — |
| 2026-08-21 | $116.69 | $117.42 | $114.00 | $116.86 | 720,800 | 51,111,670 | 1.39% | $6.06B | — | — |
| 2026-08-20 | $113.86 | $116.67 | $113.81 | $116.16 | 548,000 | 51,111,670 | 1.06% | $6.03B | — | — |
| 2026-08-19 | $116.44 | $117.72 | $114.15 | $115.03 | 630,300 | 51,111,670 | 1.22% | $5.97B | — | — |
| 2026-08-18 | $117.53 | $118.80 | $115.02 | $115.23 | 712,500 | 51,111,670 | 1.37% | $5.98B | — | — |
| 2026-08-17 | $119.18 | $120.66 | $117.37 | $118.73 | 544,200 | 51,111,670 | 1.05% | $6.16B | $0.10 | — |
| 2026-08-14 | $117.42 | $120.97 | $116.98 | $120.18 | 720,400 | — | 1.39% | $6.23B | — | — |
| 2026-08-13 | $119.57 | $119.60 | $115.00 | $117.53 | 1,544,000 | — | 2.98% | $6.10B | — | — |
| 2026-08-12 | $122.20 | $122.20 | $118.00 | $118.52 | 712,500 | — | 1.37% | $6.15B | — | — |
| 2026-08-11 | $121.83 | $124.12 | $121.27 | $121.81 | 428,300 | — | 0.83% | $6.32B | — | — |
| 2026-08-10 | $121.52 | $123.40 | $119.69 | $122.41 | 592,400 | — | 1.14% | $6.35B | — | — |
| 2026-08-07 | $121.93 | $125.58 | $120.86 | $123.12 | 705,100 | — | 1.36% | $6.39B | — | — |
| 2026-08-06 | $121.81 | $126.02 | $121.60 | $122.10 | 683,200 | — | 1.32% | $6.33B | — | — |
| 2026-08-05 | $131.99 | $132.51 | $120.63 | $122.01 | 1,595,100 | — | 3.07% | $6.33B | — | — |
| 2026-08-04 | $127.57 | $133.88 | $125.00 | $132.47 | 1,142,400 | — | 2.20% | $6.87B | — | — |
| 2026-08-03 | $141.48 | $143.58 | $139.17 | $142.25 | 555,900 | — | 1.07% | $7.38B | — | — |
| 2026-07-31 | $140.73 | $140.85 | $137.27 | $138.47 | 453,200 | — | 0.87% | $7.18B | — | — |
| 2026-07-30 | $141.90 | $142.93 | $138.76 | $140.37 | 289,300 | — | 0.56% | $7.28B | — | — |
| 2026-07-29 | $144.58 | $144.58 | $138.59 | $141.16 | 451,700 | — | 0.87% | $7.32B | — | — |
| 2026-07-28 | $142.25 | $146.41 | $142.22 | $145.75 | 485,400 | — | 0.94% | $7.56B | — | — |
| 2026-07-27 | $138.63 | $142.80 | $137.11 | $141.51 | 630,300 | — | 1.22% | $7.34B | — | — |
| 2026-07-24 | $135.00 | $138.36 | $133.64 | $137.14 | 429,900 | — | 0.83% | $7.11B | — | — |
| 2026-07-23 | $133.75 | $136.68 | $133.65 | $134.33 | 471,000 | — | 0.91% | $6.97B | — | — |
| 2026-07-22 | $133.80 | $135.50 | $132.54 | $135.24 | 395,800 | — | 0.76% | $7.02B | — | — |
| 2026-07-21 | $133.10 | $134.31 | $131.23 | $132.46 | 365,200 | — | 0.70% | $6.87B | — | — |
| 2026-07-20 | $135.39 | $135.39 | $131.87 | $133.09 | 346,300 | — | 0.67% | $6.90B | — | — |
| 2026-07-17 | $135.75 | $139.25 | $133.74 | $134.00 | 427,900 | — | 0.82% | $6.95B | — | — |
| 2026-07-16 | $134.42 | $140.55 | $134.42 | $138.75 | 412,900 | — | 0.80% | $7.20B | — | — |
| 2026-07-15 | $136.96 | $139.86 | $134.00 | $134.54 | 436,900 | — | 0.84% | $6.98B | — | — |
| 2026-07-14 | $140.03 | $141.56 | $136.44 | $136.85 | 585,300 | — | 1.13% | $7.10B | — | — |
| 2026-07-13 | $136.51 | $139.49 | $135.77 | $139.19 | 459,800 | — | 0.89% | $7.22B | — | — |
| 2026-07-10 | $136.96 | $138.92 | $135.97 | $136.49 | 278,800 | — | 0.54% | $7.08B | — | — |
| 2026-07-09 | $139.65 | $139.65 | $136.57 | $136.57 | 411,800 | — | 0.79% | $7.08B | — | — |
| 2026-07-08 | $140.25 | $140.78 | $134.47 | $138.92 | 621,300 | — | 1.20% | $7.21B | — | — |
| 2026-07-07 | $147.31 | $147.33 | $140.79 | $142.49 | 468,700 | — | 0.90% | $7.39B | — | — |
| 2026-07-06 | $144.79 | $149.54 | $143.52 | $148.05 | 555,900 | — | 1.07% | $7.68B | — | — |
| 2026-07-02 | $145.63 | $147.13 | $143.46 | $145.83 | 492,600 | — | 0.95% | $7.57B | — | — |
| 2026-07-01 | $145.02 | $147.20 | $141.98 | $145.00 | 558,200 | — | 1.08% | $7.52B | — | — |
| 2026-06-30 | $142.51 | $146.04 | $141.13 | $145.00 | 572,400 | — | 1.10% | $7.52B | — | — |
| 2026-06-29 | $137.57 | $141.63 | $136.30 | $141.27 | 701,100 | — | 1.35% | $7.35B | — | — |
| 2026-06-26 | $136.09 | $140.18 | $135.70 | $139.30 | 2,239,200 | — | 4.30% | $7.25B | — | — |
| 2026-06-25 | $135.51 | $138.94 | $133.83 | $137.60 | 535,400 | — | 1.03% | $7.16B | — | — |
| 2026-06-24 | $129.37 | $135.94 | $128.57 | $134.46 | 754,800 | — | 1.45% | $7.00B | — | — |
| 2026-06-23 | $130.33 | $132.10 | $128.51 | $129.49 | 704,100 | — | 1.35% | $6.74B | — | — |
| 2026-06-22 | $131.10 | $134.14 | $129.76 | $131.13 | 404,600 | — | 0.78% | $6.83B | — | — |
| 2026-06-18 | $131.25 | $133.56 | $130.91 | $132.58 | 929,900 | — | 1.79% | $6.90B | — | — |
| 2026-06-17 | $130.14 | $134.71 | $128.25 | $129.50 | 721,400 | — | 1.39% | $6.74B | — | — |
| 2026-06-16 | $129.10 | $133.16 | $127.48 | $130.86 | 511,200 | — | 0.98% | $6.81B | — | — |
| 2026-06-15 | $127.92 | $129.39 | $127.27 | $127.59 | 266,900 | — | 0.51% | $6.64B | — | — |
| 2026-06-12 | $124.94 | $126.39 | $122.74 | $125.15 | 298,400 | — | 0.57% | $6.51B | — | — |
| 2026-06-11 | $119.76 | $123.80 | $118.50 | $123.13 | 336,700 | — | 0.65% | $6.41B | — | — |
| 2026-06-10 | $123.46 | $126.73 | $119.00 | $119.00 | 392,700 | — | 0.75% | $6.19B | — | — |
| 2026-06-09 | $125.19 | $128.36 | $122.31 | $123.62 | 419,500 | — | 0.81% | $6.43B | — | — |
| 2026-06-08 | $123.96 | $126.07 | $123.52 | $123.89 | 365,400 | — | 0.70% | $6.45B | — | — |
| 2026-06-05 | $124.48 | $125.52 | $123.74 | $124.00 | 307,800 | — | 0.59% | $6.45B | — | — |
| 2026-06-04 | $128.54 | $128.89 | $124.40 | $125.21 | 316,800 | — | 0.61% | $6.52B | — | — |
| 2026-06-03 | $127.80 | $130.00 | $125.08 | $126.61 | 451,600 | — | 0.87% | $6.59B | — | — |
| 2026-06-02 | $128.95 | $131.59 | $128.95 | $129.76 | 313,400 | — | 0.60% | $6.75B | — | — |
| 2026-06-01 | $132.42 | $133.11 | $125.95 | $129.84 | 335,700 | — | 0.64% | $6.76B | — | — |
| 2026-05-29 | $133.61 | $137.00 | $133.59 | $134.39 | 638,300 | — | 1.23% | $7.00B | — | — |
| 2026-05-28 | $133.75 | $135.23 | $131.80 | $134.97 | 370,400 | — | 0.71% | $7.03B | — | — |
| 2026-05-27 | $136.27 | $136.70 | $133.56 | $134.46 | 403,000 | — | 0.77% | $7.00B | — | — |
| 2026-05-26 | $132.98 | $136.82 | $132.60 | $134.91 | 460,600 | — | 0.88% | $7.02B | $0.10 | — |
| 2026-05-22 | $130.47 | $132.85 | $130.11 | $132.03 | 414,700 | — | 0.80% | $6.87B | — | — |
| 2026-05-21 | $128.49 | $131.69 | $125.16 | $129.72 | 546,700 | — | 1.05% | $6.75B | — | — |
| 2026-05-20 | $125.41 | $129.00 | $124.30 | $128.71 | 435,200 | — | 0.84% | $6.70B | — | — |
| 2026-05-19 | $125.51 | $126.31 | $123.75 | $125.10 | 603,700 | — | 1.16% | $6.51B | — | — |
| 2026-05-18 | $126.15 | $129.00 | $126.08 | $126.78 | 418,600 | — | 0.80% | $6.60B | — | — |
| 2026-05-15 | $127.66 | $129.54 | $124.44 | $125.41 | 551,000 | — | 1.06% | $6.53B | — | — |
| 2026-05-14 | $126.28 | $129.00 | $125.61 | $125.77 | 480,600 | — | 0.92% | $6.55B | — | — |
| 2026-05-13 | $128.50 | $129.90 | $125.04 | $125.12 | 449,200 | — | 0.86% | $6.51B | — | — |
| 2026-05-12 | $131.80 | $133.27 | $128.48 | $129.32 | 461,600 | — | 0.89% | $6.73B | — | — |
| 2026-05-11 | $139.23 | $140.21 | $131.87 | $131.89 | 584,300 | — | 1.12% | $6.86B | — | — |
| 2026-05-08 | $137.92 | $141.45 | $135.58 | $139.45 | 706,600 | — | 1.36% | $7.26B | — | — |
| 2026-05-07 | $138.20 | $142.03 | $137.61 | $138.02 | 910,100 | — | 1.75% | $7.18B | — | — |
| 2026-05-06 | $131.46 | $137.91 | $131.17 | $136.52 | 787,300 | — | 1.51% | $7.11B | — | — |
| 2026-05-05 | $124.20 | $133.50 | $122.00 | $131.29 | 1,062,400 | — | 2.04% | $6.83B | — | — |
| 2026-05-04 | $115.45 | $118.54 | $113.67 | $116.44 | 845,000 | — | 1.62% | $6.06B | — | — |
| 2026-05-01 | $119.18 | $119.29 | $115.00 | $115.44 | 568,300 | — | 1.09% | $6.01B | — | — |
| 2026-04-30 | $118.85 | $119.77 | $114.13 | $118.10 | 1,099,200 | — | 2.11% | $6.15B | — | — |
| 2026-04-29 | $128.66 | $129.49 | $118.84 | $119.39 | 781,100 | — | 1.50% | $6.21B | — | — |
| 2026-04-28 | $132.34 | $132.34 | $127.90 | $129.08 | 215,000 | — | 0.41% | $6.72B | — | — |
| 2026-04-27 | $130.56 | $133.54 | $129.77 | $131.96 | 295,000 | — | 0.57% | $6.87B | — | — |
| 2026-04-24 | $130.24 | $132.13 | $129.74 | $130.17 | 338,200 | — | 0.65% | $6.78B | — | — |
| 2026-04-23 | $131.21 | $132.42 | $129.32 | $130.90 | 302,000 | — | 0.58% | $6.81B | — | — |
| 2026-04-22 | $133.42 | $133.87 | $130.67 | $131.36 | 351,100 | — | 0.67% | $6.84B | — | — |
| 2026-04-21 | $134.57 | $138.04 | $132.17 | $132.63 | 367,000 | — | 0.71% | $6.90B | — | — |
| 2026-04-20 | $131.52 | $133.80 | $130.87 | $133.64 | 407,000 | — | 0.78% | $6.96B | — | — |
| 2026-04-17 | $130.71 | $134.71 | $130.71 | $132.23 | 390,300 | — | 0.75% | $6.88B | — | — |
| 2026-04-16 | $129.46 | $129.93 | $127.35 | $128.58 | 297,100 | — | 0.57% | $6.69B | — | — |
| 2026-04-15 | $131.46 | $131.46 | $128.96 | $130.15 | 253,600 | — | 0.49% | $6.77B | — | — |
| 2026-04-14 | $131.04 | $132.89 | $130.00 | $131.56 | 315,000 | — | 0.61% | $6.85B | — | — |
| 2026-04-13 | $127.47 | $131.27 | $126.50 | $130.72 | 429,100 | — | 0.82% | $6.80B | — | — |
| 2026-04-10 | $130.35 | $130.78 | $128.35 | $128.55 | 431,300 | — | 0.83% | $6.69B | — | — |
| 2026-04-09 | $129.93 | $132.39 | $128.97 | $129.25 | 425,600 | — | 0.82% | $6.73B | — | — |
| 2026-04-08 | $129.71 | $132.15 | $127.01 | $130.27 | 560,600 | — | 1.08% | $6.78B | — | — |
| 2026-04-07 | $124.79 | $125.78 | $123.15 | $125.39 | 252,200 | — | 0.48% | $6.53B | — | — |
| 2026-04-06 | $124.15 | $125.31 | $123.49 | $125.07 | 364,800 | — | 0.70% | $6.51B | — | — |
| 2026-04-02 | $126.14 | $129.29 | $123.88 | $125.15 | 521,700 | — | 1.00% | $6.51B | — | — |
| 2026-04-01 | $129.40 | $130.78 | $127.92 | $128.77 | 409,300 | — | 0.79% | $6.70B | — | — |
| 2026-03-31 | $125.78 | $129.27 | $122.66 | $127.87 | 591,400 | — | 1.14% | $6.66B | — | — |
| 2026-03-30 | $124.59 | $127.26 | $121.92 | $122.79 | 523,700 | — | 1.01% | $6.38B | — | — |
| 2026-03-27 | $129.28 | $130.60 | $123.41 | $123.50 | 548,800 | — | 1.06% | $6.42B | — | — |
| 2026-03-26 | $131.70 | $136.30 | $130.03 | $130.99 | 589,900 | — | 1.13% | $6.81B | — | — |
| 2026-03-25 | $128.59 | $132.96 | $128.14 | $131.53 | 519,800 | — | 1.00% | $6.84B | — | — |
| 2026-03-24 | $126.42 | $128.62 | $124.17 | $126.67 | 564,600 | — | 1.09% | $6.58B | — | — |
| 2026-03-23 | $130.40 | $132.66 | $127.91 | $127.91 | 624,000 | — | 1.20% | $6.65B | — | — |
| 2026-03-20 | $133.09 | $133.09 | $125.45 | $127.00 | 1,339,000 | — | 2.58% | $6.60B | — | — |
| 2026-03-19 | $128.40 | $131.91 | $126.27 | $130.22 | 596,600 | — | 1.15% | $6.77B | — | — |
| 2026-03-18 | $133.70 | $133.98 | $129.95 | $130.13 | 628,500 | — | 1.21% | $6.76B | — | — |
| 2026-03-17 | $129.97 | $134.77 | $129.97 | $134.51 | 871,300 | — | 1.68% | $6.99B | — | — |
| 2026-03-16 | $130.89 | $132.99 | $128.79 | $129.09 | 548,700 | — | 1.06% | $6.71B | — | — |
| 2026-03-13 | $136.42 | $136.42 | $128.66 | $129.64 | 1,220,800 | — | 2.35% | $6.74B | — | — |
| 2026-03-12 | $139.80 | $141.94 | $135.11 | $135.27 | 639,800 | — | 1.23% | $7.03B | — | — |
| 2026-03-11 | $141.16 | $142.14 | $138.15 | $142.03 | 730,100 | — | 1.40% | $7.38B | — | — |
| 2026-03-10 | $149.74 | $149.74 | $140.29 | $141.01 | 824,400 | — | 1.59% | $7.33B | — | — |
| 2026-03-09 | $148.23 | $150.89 | $144.92 | $149.83 | 765,300 | — | 1.47% | $7.79B | $0.10 | — |
| 2026-03-06 | $148.45 | $150.22 | $145.97 | $148.76 | 1,120,000 | — | 2.15% | $7.73B | — | — |
| 2026-03-05 | $152.00 | $155.06 | $149.46 | $152.75 | 843,200 | — | 1.62% | $7.94B | — | — |
| 2026-03-04 | $153.50 | $155.25 | $151.81 | $154.92 | 427,200 | — | 0.82% | $8.05B | — | — |
| 2026-03-03 | $150.51 | $153.14 | $147.83 | $153.07 | 769,900 | — | 1.48% | $7.96B | — | — |
| 2026-03-02 | $151.39 | $155.00 | $150.36 | $154.39 | 620,100 | — | 1.19% | $8.02B | — | — |
| 2026-02-27 | $155.73 | $156.80 | $153.31 | $154.00 | 543,100 | — | 1.04% | $8.00B | — | — |
| 2026-02-26 | $157.26 | $159.57 | $154.36 | $157.62 | 770,700 | — | 1.48% | $8.19B | — | — |
| 2026-02-25 | $163.79 | $165.64 | $154.94 | $156.79 | 1,354,600 | — | 2.61% | $8.15B | — | — |
| 2026-02-24 | $162.35 | $168.99 | $157.73 | $163.86 | 1,139,700 | — | 2.19% | $8.52B | — | — |
| 2026-02-23 | $163.54 | $166.16 | $161.46 | $163.40 | 561,100 | — | 1.08% | $8.49B | — | — |
| 2026-02-20 | $162.31 | $165.92 | $162.11 | $164.91 | 432,900 | — | 0.83% | $8.57B | — | — |
| 2026-02-19 | $162.21 | $163.83 | $161.55 | $162.58 | 265,900 | — | 0.51% | $8.45B | — | — |
| 2026-02-18 | $163.59 | $166.00 | $162.58 | $163.05 | 411,600 | — | 0.79% | $8.47B | — | — |
| 2026-02-17 | $164.13 | $164.55 | $160.14 | $163.26 | 547,500 | — | 1.05% | $8.49B | — | — |
| 2026-02-13 | $163.65 | $166.12 | $162.86 | $163.74 | 395,800 | — | 0.76% | $8.51B | — | — |
| 2026-02-12 | $167.00 | $169.35 | $162.31 | $163.36 | 452,300 | — | 0.87% | $8.49B | — | — |
| 2026-02-11 | $167.36 | $169.76 | $163.54 | $165.36 | 432,000 | — | 0.83% | $8.59B | — | — |
| 2026-02-10 | $167.07 | $167.65 | $164.95 | $166.00 | 505,600 | — | 0.97% | $8.63B | — | — |
| 2026-02-09 | $167.80 | $170.19 | $166.24 | $166.41 | 628,500 | — | 1.21% | $8.65B | — | — |
| 2026-02-06 | $163.83 | $169.72 | $163.83 | $168.55 | 567,500 | — | 1.09% | $8.76B | — | — |
| 2026-02-05 | $165.82 | $167.15 | $162.16 | $162.92 | 351,200 | — | 0.68% | $8.47B | — | — |
| 2026-02-04 | $163.00 | $167.00 | $161.95 | $165.43 | 500,000 | — | 0.96% | $8.60B | — | — |
| 2026-02-03 | $164.27 | $165.55 | $159.56 | $161.86 | 435,600 | — | 0.84% | $8.41B | — | — |
| 2026-02-02 | $157.66 | $163.88 | $157.46 | $163.35 | 717,900 | — | 1.38% | $8.49B | — | — |
| 2026-01-30 | $156.92 | $159.50 | $154.12 | $157.31 | 590,300 | — | 1.14% | $8.18B | — | — |
| 2026-01-29 | $159.38 | $159.38 | $155.47 | $158.55 | 352,000 | — | 0.68% | $8.24B | — | — |
| 2026-01-28 | $154.53 | $158.51 | $152.89 | $157.45 | 484,800 | — | 0.93% | $8.18B | — | — |
| 2026-01-27 | $156.29 | $156.37 | $154.01 | $155.09 | 310,600 | — | 0.60% | $8.06B | — | — |
| 2026-01-26 | $154.33 | $155.87 | $152.80 | $155.55 | 374,800 | — | 0.72% | $8.08B | — | — |
| 2026-01-23 | $157.26 | $157.26 | $152.43 | $154.23 | 386,800 | — | 0.74% | $8.02B | — | — |
| 2026-01-22 | $158.43 | $159.04 | $156.48 | $157.42 | 298,200 | — | 0.57% | $8.18B | — | — |
| 2026-01-21 | $153.24 | $158.51 | $153.24 | $158.13 | 561,800 | — | 1.08% | $8.22B | — | — |
| 2026-01-20 | $155.45 | $157.33 | $152.18 | $153.36 | 475,700 | — | 0.92% | $7.97B | — | — |
| 2026-01-16 | $158.50 | $160.08 | $158.05 | $158.88 | 433,300 | — | 0.83% | $8.26B | — | — |
| 2026-01-15 | $156.72 | $160.40 | $156.41 | $159.07 | 543,900 | — | 1.05% | $8.27B | — | — |
| 2026-01-14 | $156.62 | $157.01 | $154.58 | $155.86 | 477,400 | — | 0.92% | $8.10B | — | — |
| 2026-01-13 | $155.11 | $158.14 | $154.99 | $156.29 | 530,400 | — | 1.02% | $8.12B | — | — |
| 2026-01-12 | $154.61 | $155.92 | $153.29 | $155.08 | 530,100 | — | 1.02% | $8.06B | — | — |
| 2026-01-09 | $159.48 | $160.84 | $155.07 | $156.04 | 478,400 | — | 0.92% | $8.11B | — | — |
| 2026-01-08 | $158.17 | $160.47 | $158.17 | $159.56 | 616,400 | — | 1.19% | $8.29B | — | — |
| 2026-01-07 | $154.15 | $158.83 | $153.21 | $158.31 | 836,100 | — | 1.61% | $8.23B | — | — |
| 2026-01-06 | $150.00 | $154.50 | $149.05 | $154.17 | 572,100 | — | 1.10% | $8.01B | — | — |
| 2026-01-05 | $149.90 | $155.39 | $149.90 | $152.87 | 387,600 | — | 0.75% | $7.95B | — | — |
| 2026-01-02 | $151.14 | $152.05 | $149.09 | $150.59 | 499,100 | — | 0.96% | $7.83B | — | — |
| 2025-12-31 | $153.86 | $154.13 | $150.58 | $150.67 | 295,800 | — | 0.57% | $7.83B | — | — |
| 2025-12-30 | $155.32 | $156.10 | $153.09 | $153.40 | 311,200 | — | 0.60% | $7.97B | — | — |
| 2025-12-29 | $154.95 | $156.10 | $153.16 | $155.37 | 373,100 | — | 0.72% | $8.07B | — | — |
| 2025-12-26 | $154.32 | $155.36 | $150.71 | $155.05 | 179,000 | — | 0.34% | $8.06B | — | — |
| 2025-12-24 | $155.25 | $156.11 | $154.65 | $155.11 | 150,900 | — | 0.29% | $8.06B | — | — |
| 2025-12-23 | $155.38 | $157.22 | $154.86 | $154.99 | 347,400 | — | 0.67% | $8.05B | — | — |
| 2025-12-22 | $154.49 | $156.58 | $154.11 | $155.62 | 377,900 | — | 0.73% | $8.09B | — | — |
| 2025-12-19 | $151.31 | $154.54 | $151.31 | $154.39 | 1,154,700 | — | 2.22% | $8.02B | — | — |
| 2025-12-18 | $152.89 | $154.83 | $151.20 | $151.81 | 363,500 | — | 0.70% | $7.89B | — | — |
| 2025-12-17 | $151.72 | $155.99 | $151.51 | $152.00 | 429,200 | — | 0.83% | $7.90B | — | — |
| 2025-12-16 | $155.40 | $155.84 | $152.33 | $152.74 | 470,900 | — | 0.91% | $7.94B | — | — |
| 2025-12-15 | $155.50 | $155.90 | $154.08 | $155.14 | 369,700 | — | 0.71% | $8.06B | $0.10 | — |
| 2025-12-12 | $155.38 | $155.54 | $153.14 | $154.60 | 438,000 | — | 0.84% | $8.03B | — | — |
| 2025-12-11 | $153.80 | $156.46 | $152.50 | $155.55 | 649,900 | — | 1.25% | $8.08B | — | — |
| 2025-12-10 | $142.00 | $154.65 | $141.40 | $153.80 | 1,533,200 | — | 2.95% | $7.99B | — | — |
| 2025-12-09 | $139.55 | $140.86 | $136.92 | $137.81 | 365,500 | — | 0.70% | $7.16B | — | — |
| 2025-12-08 | $140.73 | $142.57 | $139.08 | $139.25 | 320,600 | — | 0.62% | $7.24B | — | — |
| 2025-12-05 | $141.73 | $142.30 | $139.66 | $141.00 | 241,500 | — | 0.46% | $7.33B | — | — |
| 2025-12-04 | $142.87 | $143.71 | $141.04 | $141.25 | 303,600 | — | 0.58% | $7.34B | — | — |
| 2025-12-03 | $140.39 | $143.38 | $138.33 | $142.87 | 373,500 | — | 0.72% | $7.42B | — | — |
| 2025-12-02 | $139.88 | $140.94 | $138.72 | $140.01 | 353,900 | — | 0.68% | $7.28B | — | — |
| 2025-12-01 | $139.83 | $141.73 | $138.86 | $140.13 | 454,900 | — | 0.88% | $7.28B | — | — |
| 2025-11-28 | $142.02 | $142.20 | $140.06 | $140.53 | 210,700 | — | 0.41% | $7.30B | — | — |
| 2025-11-26 | $141.83 | $142.75 | $141.00 | $141.16 | 572,700 | — | 1.10% | $7.34B | — | — |
| 2025-11-25 | $140.30 | $143.29 | $137.81 | $142.69 | 541,800 | — | 1.04% | $7.42B | — | — |
| 2025-11-24 | $137.45 | $141.31 | $135.27 | $139.09 | 406,300 | — | 0.78% | $7.23B | — | — |
| 2025-11-21 | $133.23 | $139.34 | $133.18 | $138.97 | 548,400 | — | 1.06% | $7.22B | — | — |
| 2025-11-20 | $134.05 | $136.20 | $130.76 | $132.27 | 363,500 | — | 0.70% | $6.87B | — | — |
| 2025-11-19 | $135.63 | $137.00 | $132.51 | $132.56 | 507,100 | — | 0.98% | $6.89B | — | — |
| 2025-11-18 | $135.32 | $137.65 | $133.86 | $135.95 | 442,500 | — | 0.85% | $7.07B | — | — |
| 2025-11-17 | $134.43 | $137.83 | $134.22 | $135.75 | 626,600 | — | 1.21% | $7.05B | — | — |
| 2025-11-14 | $135.22 | $136.94 | $132.82 | $134.70 | 473,700 | — | 0.91% | $7.00B | — | — |
| 2025-11-13 | $139.21 | $141.00 | $136.53 | $137.53 | 648,600 | — | 1.25% | $7.15B | — | — |
| 2025-11-12 | $141.88 | $144.85 | $140.69 | $140.80 | 419,300 | — | 0.81% | $7.32B | — | — |
| 2025-11-11 | $142.25 | $143.21 | $141.04 | $142.14 | 395,500 | — | 0.76% | $7.39B | — | — |
| 2025-11-10 | $142.30 | $143.00 | $139.50 | $142.24 | 512,300 | — | 0.99% | $7.39B | — | — |
| 2025-11-07 | $139.52 | $142.00 | $139.12 | $141.30 | 599,600 | — | 1.15% | $7.34B | — | — |
| 2025-11-06 | $141.00 | $141.75 | $135.86 | $140.47 | 614,700 | — | 1.18% | $7.30B | — | — |
| 2025-11-05 | $140.49 | $142.55 | $138.00 | $141.31 | 613,900 | — | 1.18% | $7.34B | — | — |
| 2025-11-04 | $132.87 | $142.71 | $131.49 | $138.41 | 1,339,400 | — | 2.58% | $7.19B | — | — |
| 2025-11-03 | $126.66 | $127.22 | $123.80 | $124.62 | 646,600 | — | 1.24% | $6.48B | — | — |
| 2025-10-31 | $123.49 | $126.41 | $122.35 | $126.10 | 593,900 | — | 1.14% | $6.55B | — | — |
| 2025-10-30 | $125.21 | $126.36 | $123.33 | $123.96 | 463,500 | — | 0.89% | $6.44B | — | — |
| 2025-10-29 | $127.79 | $129.02 | $124.64 | $125.40 | 533,700 | — | 1.03% | $6.52B | — | — |
| 2025-10-28 | $128.26 | $129.11 | $126.74 | $127.66 | 452,100 | — | 0.87% | $6.63B | — | — |
| 2025-10-27 | $130.15 | $130.47 | $128.11 | $128.70 | 416,600 | — | 0.80% | $6.69B | — | — |
| 2025-10-24 | $131.38 | $131.60 | $129.48 | $130.17 | 333,200 | — | 0.64% | $6.76B | — | — |
| 2025-10-23 | $129.16 | $131.17 | $128.86 | $129.92 | 274,700 | — | 0.53% | $6.75B | — | — |
| 2025-10-22 | $133.12 | $133.39 | $129.02 | $129.37 | 504,800 | — | 0.97% | $6.72B | — | — |
| 2025-10-21 | $131.69 | $135.73 | $130.57 | $133.23 | 642,800 | — | 1.24% | $6.92B | — | — |
| 2025-10-20 | $132.36 | $133.50 | $130.39 | $131.80 | 605,600 | — | 1.17% | $6.85B | — | — |
| 2025-10-17 | $134.03 | $136.00 | $130.09 | $131.37 | 859,800 | — | 1.65% | $6.83B | — | — |
| 2025-10-16 | $137.45 | $138.09 | $134.19 | $134.44 | 804,100 | — | 1.55% | $6.99B | — | — |
| 2025-10-15 | $141.18 | $142.00 | $136.67 | $136.75 | 686,900 | — | 1.32% | $7.11B | — | — |
| 2025-10-14 | $137.01 | $141.10 | $137.01 | $140.82 | 613,000 | — | 1.18% | $7.32B | — | — |
| 2025-10-13 | $137.13 | $140.04 | $136.81 | $138.88 | 435,100 | — | 0.84% | $7.22B | — | — |
| 2025-10-10 | $141.41 | $142.24 | $134.91 | $135.17 | 858,200 | — | 1.65% | $7.02B | — | — |
| 2025-10-09 | $145.97 | $145.97 | $140.05 | $141.04 | 602,600 | — | 1.16% | $7.33B | — | — |
| 2025-10-08 | $144.74 | $147.43 | $142.24 | $145.00 | 621,100 | — | 1.20% | $7.54B | — | — |
| 2025-10-07 | $147.00 | $147.61 | $142.51 | $143.31 | 699,500 | — | 1.35% | $7.45B | — | — |
| 2025-10-06 | $145.40 | $146.95 | $142.60 | $146.82 | 700,500 | — | 1.35% | $7.63B | — | — |
| 2025-10-03 | $143.99 | $147.23 | $142.55 | $144.83 | 510,400 | — | 0.98% | $7.53B | — | — |
| 2025-10-02 | $141.91 | $143.50 | $140.87 | $143.30 | 450,700 | — | 0.87% | $7.45B | — | — |
| 2025-10-01 | $139.69 | $141.95 | $138.17 | $141.12 | 344,500 | — | 0.66% | $7.33B | — | — |
| 2025-09-30 | $137.50 | $140.80 | $136.61 | $140.45 | 661,800 | — | 1.27% | $7.30B | — | — |
| 2025-09-29 | $137.53 | $138.00 | $136.37 | $137.16 | 327,000 | — | 0.63% | $7.13B | — | — |
| 2025-09-26 | $136.16 | $139.06 | $135.86 | $137.35 | 473,800 | — | 0.91% | $7.14B | — | — |
| 2025-09-25 | $135.05 | $136.44 | $133.30 | $136.30 | 442,500 | — | 0.85% | $7.08B | — | — |
| 2025-09-24 | $137.53 | $139.01 | $135.80 | $136.31 | 507,800 | — | 0.98% | $7.08B | — | — |
| 2025-09-23 | $137.31 | $138.81 | $136.89 | $137.91 | 609,400 | — | 1.17% | $7.17B | — | — |
| 2025-09-22 | $134.07 | $137.69 | $132.95 | $137.17 | 480,100 | — | 0.92% | $7.13B | — | — |
| 2025-09-19 | $136.13 | $136.85 | $134.66 | $134.84 | 2,717,600 | — | 5.23% | $7.01B | — | — |
| 2025-09-18 | $135.89 | $137.60 | $134.26 | $135.72 | 511,600 | — | 0.98% | $7.05B | — | — |
| 2025-09-17 | $136.03 | $139.30 | $134.79 | $135.01 | 551,500 | — | 1.06% | $7.02B | — | — |
| 2025-09-16 | $137.52 | $138.70 | $135.75 | $136.06 | 395,500 | — | 0.76% | $7.07B | — | — |
| 2025-09-15 | $138.55 | $140.04 | $136.46 | $137.84 | 466,100 | — | 0.90% | $7.16B | — | — |
| 2025-09-12 | $138.24 | $139.45 | $137.40 | $137.45 | 358,500 | — | 0.69% | $7.14B | — | — |
| 2025-09-11 | $136.98 | $140.60 | $136.53 | $140.14 | 503,000 | — | 0.97% | $7.28B | — | — |
| 2025-09-10 | $137.20 | $141.30 | $135.83 | $136.52 | 689,200 | — | 1.33% | $7.09B | — | — |
| 2025-09-09 | $140.96 | $140.96 | $138.80 | $139.11 | 516,000 | — | 0.99% | $7.23B | — | — |
| 2025-09-08 | $142.00 | $143.03 | $140.22 | $141.73 | 580,700 | — | 1.12% | $7.37B | — | — |
| 2025-09-05 | $141.71 | $143.85 | $138.75 | $141.49 | 1,531,300 | — | 2.95% | $7.35B | — | — |
| 2025-09-04 | $137.48 | $143.02 | $137.08 | $141.71 | 901,400 | — | 1.73% | $7.36B | — | — |
| 2025-09-03 | $141.85 | $142.91 | $140.37 | $141.44 | 391,900 | — | 0.75% | $7.35B | — | — |
| 2025-09-02 | $140.78 | $142.41 | $140.14 | $142.19 | 300,900 | — | 0.58% | $7.39B | — | — |
| 2025-08-29 | $144.70 | $144.70 | $142.25 | $143.29 | 273,600 | — | 0.53% | $7.45B | — | — |
| 2025-08-28 | $145.15 | $145.15 | $142.36 | $144.06 | 315,000 | — | 0.61% | $7.49B | — | — |
| 2025-08-27 | $144.24 | $146.46 | $143.94 | $144.60 | 307,100 | — | 0.59% | $7.51B | — | — |
| 2025-08-26 | $146.47 | $148.20 | $144.86 | $145.52 | 332,000 | — | 0.64% | $7.56B | — | — |
| 2025-08-25 | $146.27 | $147.16 | $144.64 | $146.20 | 362,000 | — | 0.70% | $7.60B | — | — |
| 2025-08-22 | $140.93 | $148.76 | $138.72 | $147.70 | 738,500 | — | 1.42% | $7.68B | — | — |
| 2025-08-21 | $138.85 | $140.36 | $137.66 | $139.80 | 249,500 | — | 0.48% | $7.27B | — | — |
| 2025-08-20 | $140.14 | $140.21 | $138.78 | $139.51 | 238,800 | — | 0.46% | $7.25B | — | — |
| 2025-08-19 | $139.76 | $140.99 | $138.76 | $140.89 | 268,800 | — | 0.52% | $7.32B | — | — |
| 2025-08-18 | $138.91 | $140.67 | $138.90 | $139.21 | 245,000 | — | 0.47% | $7.23B | $0.10 | — |
| 2025-08-15 | $140.25 | $140.72 | $138.51 | $138.60 | 289,800 | — | 0.56% | $7.20B | — | — |
| 2025-08-14 | $143.76 | $144.54 | $140.20 | $140.33 | 344,700 | — | 0.66% | $7.29B | — | — |
| 2025-08-13 | $142.49 | $145.64 | $141.43 | $145.64 | 567,600 | — | 1.09% | $7.57B | — | — |
| 2025-08-12 | $137.57 | $141.20 | $136.80 | $140.81 | 401,400 | — | 0.77% | $7.32B | — | — |
| 2025-08-11 | $136.54 | $139.00 | $135.67 | $135.72 | 277,100 | — | 0.53% | $7.05B | — | — |
| 2025-08-08 | $135.70 | $136.71 | $134.63 | $135.74 | 374,800 | — | 0.72% | $7.05B | — | — |
| 2025-08-07 | $138.50 | $138.99 | $133.28 | $134.68 | 596,700 | — | 1.15% | $7.00B | — | — |
| 2025-08-06 | $141.82 | $142.38 | $134.58 | $136.11 | 962,000 | — | 1.85% | $7.07B | — | — |
| 2025-08-05 | $136.87 | $144.66 | $136.87 | $139.76 | 1,303,000 | — | 2.51% | $7.26B | — | — |
| 2025-08-04 | $132.79 | $135.11 | $132.12 | $133.62 | 699,100 | — | 1.35% | $6.94B | — | — |
| 2025-08-01 | $134.59 | $135.08 | $131.36 | $132.86 | 686,800 | — | 1.32% | $6.90B | — | — |
| 2025-07-31 | $135.90 | $138.03 | $135.58 | $137.80 | 628,400 | — | 1.21% | $7.16B | — | — |
| 2025-07-30 | $136.89 | $139.20 | $135.06 | $137.28 | 506,200 | — | 0.97% | $7.13B | — | — |
| 2025-07-29 | $140.18 | $140.38 | $135.57 | $137.15 | 562,600 | — | 1.08% | $7.13B | — | — |
| 2025-07-28 | $139.09 | $140.25 | $137.32 | $138.96 | 540,000 | — | 1.04% | $7.22B | — | — |
| 2025-07-25 | $135.98 | $139.06 | $134.13 | $139.02 | 447,300 | — | 0.86% | $7.22B | — | — |
| 2025-07-24 | $134.87 | $136.01 | $133.82 | $135.48 | 321,900 | — | 0.62% | $7.04B | — | — |
| 2025-07-23 | $132.66 | $136.31 | $132.43 | $135.40 | 523,300 | — | 1.01% | $7.04B | — | — |
| 2025-07-22 | $128.13 | $132.11 | $126.76 | $131.52 | 469,000 | — | 0.90% | $6.84B | — | — |
| 2025-07-21 | $132.90 | $133.34 | $128.41 | $128.95 | 382,900 | — | 0.74% | $6.70B | — | — |
| 2025-07-18 | $134.34 | $134.34 | $131.46 | $132.19 | 454,800 | — | 0.88% | $6.87B | — | — |
| 2025-07-17 | $130.53 | $134.82 | $130.46 | $133.50 | 616,300 | — | 1.19% | $6.94B | — | — |
| 2025-07-16 | $128.09 | $130.43 | $127.52 | $130.22 | 504,700 | — | 0.97% | $6.77B | — | — |
| 2025-07-15 | $131.09 | $131.28 | $127.45 | $127.55 | 548,100 | — | 1.05% | $6.63B | — | — |
| 2025-07-14 | $131.79 | $133.25 | $128.76 | $129.12 | 471,300 | — | 0.91% | $6.71B | — | — |
| 2025-07-11 | $133.07 | $134.58 | $130.92 | $133.25 | 574,300 | — | 1.11% | $6.92B | — | — |
| 2025-07-10 | $130.52 | $135.13 | $129.80 | $134.13 | 671,800 | — | 1.29% | $6.97B | — | — |
| 2025-07-09 | $126.25 | $130.52 | $124.26 | $130.52 | 583,400 | — | 1.12% | $6.78B | — | — |
| 2025-07-08 | $124.76 | $126.89 | $124.41 | $125.57 | 460,900 | — | 0.89% | $6.53B | — | — |
| 2025-07-07 | $125.34 | $126.20 | $123.53 | $123.76 | 356,000 | — | 0.69% | $6.43B | — | — |
| 2025-07-03 | $127.09 | $127.86 | $125.47 | $126.47 | 149,900 | — | 0.29% | $6.57B | — | — |
| 2025-07-02 | $122.90 | $126.60 | $122.33 | $126.03 | 525,800 | — | 1.01% | $6.55B | — | — |
| 2025-07-01 | $118.96 | $124.48 | $118.72 | $123.04 | 360,200 | — | 0.69% | $6.39B | — | — |
| 2025-06-30 | $121.71 | $121.82 | $119.93 | $120.26 | 346,700 | — | 0.67% | $6.25B | — | — |
| 2025-06-27 | $120.00 | $121.91 | $119.08 | $121.63 | 1,724,500 | — | 3.32% | $6.32B | — | — |
| 2025-06-26 | $118.14 | $119.71 | $118.02 | $119.71 | 586,900 | — | 1.13% | $6.22B | — | — |
| 2025-06-25 | $120.25 | $120.68 | $117.87 | $117.97 | 367,700 | — | 0.71% | $6.13B | — | — |
| 2025-06-24 | $122.00 | $122.58 | $119.95 | $120.06 | 538,800 | — | 1.04% | $6.24B | — | — |
| 2025-06-23 | $118.86 | $120.91 | $117.04 | $120.81 | 377,200 | — | 0.73% | $6.28B | — | — |
| 2025-06-20 | $119.94 | $120.92 | $118.41 | $118.72 | 578,100 | — | 1.11% | $6.17B | — | — |
| 2025-06-18 | $118.80 | $121.29 | $118.80 | $119.37 | 364,100 | — | 0.70% | $6.20B | — | — |
| 2025-06-17 | $119.84 | $121.07 | $118.78 | $119.14 | 386,500 | — | 0.74% | $6.19B | — | — |
| 2025-06-16 | $119.29 | $121.48 | $118.87 | $121.35 | 398,800 | — | 0.77% | $6.31B | — | — |
| 2025-06-13 | $118.99 | $119.63 | $117.09 | $117.89 | 308,400 | — | 0.59% | $6.13B | — | — |
| 2025-06-12 | $120.74 | $121.38 | $119.77 | $120.51 | 422,800 | — | 0.81% | $6.26B | — | — |
| 2025-06-11 | $123.54 | $124.20 | $121.12 | $121.71 | 379,000 | — | 0.73% | $6.32B | — | — |
| 2025-06-10 | $123.93 | $124.39 | $122.10 | $123.36 | 310,200 | — | 0.60% | $6.41B | — | — |
| 2025-06-09 | $122.70 | $124.59 | $121.08 | $123.78 | 364,500 | — | 0.70% | $6.43B | — | — |
| 2025-06-06 | $122.63 | $123.01 | $120.67 | $121.86 | 374,700 | — | 0.72% | $6.33B | — | — |
| 2025-06-05 | $118.77 | $121.19 | $118.62 | $120.50 | 618,800 | — | 1.19% | $6.26B | — | — |
| 2025-06-04 | $116.72 | $119.66 | $116.72 | $118.49 | 494,400 | — | 0.95% | $6.16B | — | — |
| 2025-06-03 | $114.00 | $117.10 | $112.87 | $116.92 | 509,100 | — | 0.98% | $6.08B | — | — |
| 2025-06-02 | $113.69 | $113.69 | $111.97 | $112.80 | 332,300 | — | 0.64% | $5.86B | — | — |
| 2025-05-30 | $115.32 | $116.15 | $113.88 | $114.81 | 403,900 | — | 0.78% | $5.97B | — | — |
| 2025-05-29 | $117.07 | $117.65 | $116.07 | $116.76 | 304,100 | — | 0.59% | $6.07B | — | — |
| 2025-05-28 | $118.39 | $119.57 | $116.37 | $116.89 | 317,800 | — | 0.61% | $6.07B | — | — |
| 2025-05-27 | $115.78 | $119.26 | $114.89 | $118.35 | 471,800 | — | 0.91% | $6.15B | $0.10 | — |
| 2025-05-23 | $112.15 | $114.71 | $111.07 | $113.32 | 365,800 | — | 0.70% | $5.89B | — | — |
| 2025-05-22 | $113.44 | $115.82 | $112.97 | $114.50 | 304,600 | — | 0.59% | $5.95B | — | — |
| 2025-05-21 | $116.55 | $117.22 | $113.92 | $114.06 | 534,800 | — | 1.03% | $5.93B | — | — |
| 2025-05-20 | $118.34 | $119.24 | $117.20 | $117.54 | 273,800 | — | 0.53% | $6.11B | — | — |
| 2025-05-19 | $116.36 | $118.88 | $116.36 | $118.73 | 283,100 | — | 0.54% | $6.17B | — | — |
| 2025-05-16 | $118.53 | $119.98 | $116.70 | $119.31 | 418,100 | — | 0.80% | $6.20B | — | — |
| 2025-05-15 | $116.26 | $118.88 | $115.41 | $118.54 | 508,600 | — | 0.98% | $6.16B | — | — |
| 2025-05-14 | $118.50 | $120.24 | $116.79 | $117.03 | 546,700 | — | 1.05% | $6.08B | — | — |
| 2025-05-13 | $118.45 | $120.39 | $118.20 | $118.78 | 456,700 | — | 0.88% | $6.17B | — | — |
| 2025-05-12 | $117.49 | $119.50 | $116.93 | $117.67 | 590,700 | — | 1.14% | $6.11B | — | — |
| 2025-05-09 | $112.10 | $113.09 | $111.35 | $112.40 | 604,900 | — | 1.16% | $5.84B | — | — |
| 2025-05-08 | $108.79 | $113.44 | $107.64 | $112.06 | 730,400 | — | 1.41% | $5.82B | — | — |
| 2025-05-07 | $105.87 | $109.17 | $105.27 | $106.25 | 700,100 | — | 1.35% | $5.52B | — | — |
| 2025-05-06 | $102.66 | $106.28 | $99.84 | $104.96 | 754,400 | — | 1.45% | $5.45B | — | — |
| 2025-05-05 | $107.00 | $107.00 | $102.47 | $102.59 | 834,800 | — | 1.61% | $5.33B | — | — |
| 2025-05-02 | $108.00 | $108.91 | $105.96 | $107.16 | 441,500 | — | 0.85% | $5.57B | — | — |
| 2025-05-01 | $106.64 | $106.65 | $104.85 | $105.49 | 356,600 | — | 0.69% | $5.48B | — | — |
| 2025-04-30 | $104.66 | $105.82 | $100.11 | $105.26 | 576,400 | — | 1.11% | $5.47B | — | — |
| 2025-04-29 | $103.35 | $106.70 | $103.35 | $105.50 | 512,100 | — | 0.99% | $5.48B | — | — |
| 2025-04-28 | $103.03 | $105.30 | $101.78 | $103.38 | 490,000 | — | 0.94% | $5.37B | — | — |
| 2025-04-25 | $101.99 | $104.13 | $101.62 | $103.08 | 348,700 | — | 0.67% | $5.36B | — | — |
| 2025-04-24 | $98.94 | $103.39 | $98.30 | $102.72 | 524,800 | — | 1.01% | $5.34B | — | — |
| 2025-04-23 | $97.60 | $101.53 | $96.92 | $98.86 | 626,900 | — | 1.21% | $5.14B | — | — |
| 2025-04-22 | $92.98 | $95.00 | $91.78 | $94.72 | 556,500 | — | 1.07% | $4.92B | — | — |
| 2025-04-21 | $92.80 | $92.95 | $90.21 | $91.58 | 376,300 | — | 0.72% | $4.76B | — | — |
| 2025-04-17 | $95.06 | $96.14 | $93.98 | $94.27 | 387,000 | — | 0.74% | $4.90B | — | — |
| 2025-04-16 | $95.36 | $97.74 | $94.48 | $95.32 | 502,200 | — | 0.97% | $4.95B | — | — |
| 2025-04-15 | $96.00 | $98.71 | $95.77 | $96.27 | 398,500 | — | 0.77% | $5.00B | — | — |
| 2025-04-14 | $97.13 | $98.71 | $93.94 | $96.51 | 647,500 | — | 1.25% | $5.02B | — | — |
| 2025-04-11 | $95.45 | $96.53 | $91.34 | $95.92 | 986,300 | — | 1.90% | $4.98B | — | — |
| 2025-04-10 | $99.61 | $101.73 | $93.96 | $95.86 | 818,300 | — | 1.57% | $4.98B | — | — |
| 2025-04-09 | $94.76 | $104.98 | $90.08 | $102.51 | 2,018,600 | — | 3.88% | $5.33B | — | — |
| 2025-04-08 | $105.47 | $105.47 | $94.21 | $95.53 | 638,400 | — | 1.23% | $4.96B | — | — |
| 2025-04-07 | $99.88 | $106.76 | $96.03 | $100.86 | 620,000 | — | 1.19% | $5.24B | — | — |
| 2025-04-04 | $109.19 | $109.91 | $100.33 | $103.65 | 925,800 | — | 1.78% | $5.39B | — | — |
| 2025-04-03 | $120.70 | $121.73 | $111.27 | $112.49 | 717,500 | — | 1.38% | $5.85B | — | — |
| 2025-04-02 | $123.13 | $125.77 | $122.67 | $125.32 | 274,900 | — | 0.53% | $6.51B | — | — |
| 2025-04-01 | $121.12 | $124.12 | $120.81 | $124.08 | 369,600 | — | 0.71% | $6.45B | — | — |
| 2025-03-31 | $121.26 | $123.24 | $118.10 | $122.20 | 404,800 | — | 0.78% | $6.35B | — | — |
| 2025-03-28 | $125.43 | $125.98 | $121.35 | $122.24 | 289,400 | — | — | — | — | — |
| 2025-03-27 | $126.53 | $127.66 | $123.98 | $125.89 | 364,300 | — | — | — | — | — |
| 2025-03-26 | $127.40 | $129.29 | $126.50 | $126.77 | 316,500 | — | — | — | — | — |
| 2025-03-25 | $126.34 | $129.25 | $126.34 | $127.68 | 489,400 | — | — | — | — | — |
| 2025-03-24 | $126.03 | $128.82 | $126.03 | $128.22 | 541,600 | — | — | — | — | — |
| 2025-03-21 | $125.21 | $125.91 | $123.23 | $124.13 | 922,600 | — | — | — | — | — |
| 2025-03-20 | $125.26 | $126.64 | $125.05 | $125.59 | 479,300 | — | — | — | — | — |
| 2025-03-19 | $126.12 | $127.47 | $124.00 | $126.40 | 560,600 | — | — | — | — | — |
| 2025-03-18 | $125.08 | $126.87 | $124.49 | $126.42 | 274,200 | — | — | — | — | — |
| 2025-03-17 | $122.74 | $126.99 | $122.54 | $125.81 | 309,200 | — | — | — | — | — |
| 2025-03-14 | $120.75 | $124.50 | $119.71 | $123.51 | 762,700 | — | — | — | — | — |
| 2025-03-13 | $123.49 | $123.81 | $120.16 | $120.27 | 373,500 | — | — | — | — | — |
| 2025-03-12 | $125.50 | $127.86 | $124.20 | $124.20 | 504,300 | — | — | — | — | — |
| 2025-03-11 | $128.06 | $128.43 | $123.93 | $125.34 | 574,100 | — | — | — | — | — |
| 2025-03-10 | $132.00 | $132.34 | $125.86 | $127.60 | 533,000 | — | — | — | $0.10 | — |
| 2025-03-07 | $131.96 | $134.16 | $131.24 | $132.93 | 500,500 | — | — | — | — | — |
| 2025-03-06 | $129.62 | $133.26 | $128.49 | $131.07 | 509,000 | — | — | — | — | — |
| 2025-03-05 | $132.70 | $133.40 | $130.60 | $131.16 | 528,500 | — | — | — | — | — |
| 2025-03-04 | $127.79 | $135.00 | $126.46 | $131.88 | 743,000 | — | — | — | — | — |
| 2025-03-03 | $132.16 | $133.70 | $129.14 | $129.25 | 419,000 | — | — | — | — | — |
| 2025-02-28 | $131.00 | $134.50 | $129.68 | $132.00 | 511,800 | — | — | — | — | — |
| 2025-02-27 | $133.00 | $136.00 | $131.19 | $131.35 | 521,000 | — | — | — | — | — |
| 2025-02-26 | $134.15 | $139.05 | $134.03 | $135.25 | 944,200 | — | — | — | — | — |
| 2025-02-25 | $119.50 | $136.43 | $117.28 | $135.20 | 1,518,100 | — | — | — | — | — |
| 2025-02-24 | $117.22 | $119.31 | $116.64 | $117.24 | 588,500 | — | — | — | — | — |
| 2025-02-21 | $122.23 | $122.52 | $118.20 | $118.92 | 367,800 | — | — | — | — | — |
| 2025-02-20 | $122.80 | $123.03 | $121.01 | $121.40 | 289,500 | — | — | — | — | — |
| 2025-02-19 | $123.23 | $123.90 | $121.53 | $122.50 | 419,800 | — | — | — | — | — |
| 2025-02-18 | $123.50 | $124.17 | $122.14 | $123.98 | 428,600 | — | — | — | — | — |
| 2025-02-14 | $124.41 | $125.11 | $123.39 | $123.96 | 427,700 | — | — | — | — | — |
| 2025-02-13 | $125.80 | $127.20 | $124.00 | $124.41 | 375,200 | — | — | — | — | — |
| 2025-02-12 | $125.42 | $127.32 | $123.26 | $125.71 | 385,600 | — | — | — | — | — |
| 2025-02-11 | $124.68 | $128.95 | $124.08 | $127.42 | 237,600 | — | — | — | — | — |
| 2025-02-10 | $127.69 | $129.71 | $127.63 | $128.34 | 398,100 | — | — | — | — | — |
| 2025-02-07 | $129.80 | $130.80 | $127.49 | $127.53 | 298,500 | — | — | — | — | — |
| 2025-02-06 | $127.18 | $130.44 | $126.71 | $130.00 | 408,000 | — | — | — | — | — |
| 2025-02-05 | $129.00 | $129.25 | $125.13 | $126.92 | 420,400 | — | — | — | — | — |
| 2025-02-04 | $127.83 | $130.74 | $127.50 | $128.06 | 234,400 | — | — | — | — | — |
| 2025-02-03 | $130.88 | $131.15 | $128.10 | $129.04 | 354,900 | — | — | — | — | — |
| 2025-01-31 | $128.39 | $133.98 | $127.65 | $133.00 | 447,800 | — | — | — | — | — |
| 2025-01-30 | $127.18 | $130.22 | $127.00 | $128.85 | 334,700 | — | — | — | — | — |
| 2025-01-29 | $127.93 | $129.47 | $125.79 | $125.79 | 486,100 | — | — | — | — | — |
| 2025-01-28 | $131.39 | $132.47 | $127.66 | $128.30 | 351,000 | — | — | — | — | — |
| 2025-01-27 | $130.18 | $133.44 | $130.01 | $131.16 | 436,800 | — | — | — | — | — |
| 2025-01-24 | $128.39 | $131.70 | $127.95 | $131.22 | 408,200 | — | — | — | — | — |
| 2025-01-23 | $126.50 | $130.29 | $125.51 | $128.95 | 529,100 | — | — | — | — | — |
| 2025-01-22 | $127.23 | $127.56 | $125.62 | $126.53 | 296,800 | — | — | — | — | — |
| 2025-01-21 | $124.60 | $128.59 | $123.26 | $126.83 | 387,700 | — | — | — | — | — |
| 2025-01-17 | $123.79 | $127.04 | $121.22 | $123.85 | 410,900 | — | — | — | — | — |
| 2025-01-16 | $126.26 | $127.02 | $123.52 | $124.00 | 717,000 | — | — | — | — | — |
| 2025-01-15 | $124.54 | $126.00 | $123.43 | $125.57 | 681,200 | — | — | — | — | — |
| 2025-01-14 | $123.84 | $125.83 | $121.14 | $121.98 | 390,600 | — | — | — | — | — |
| 2025-01-13 | $121.00 | $123.80 | $119.13 | $123.04 | 546,500 | — | — | — | — | — |
| 2025-01-10 | $120.19 | $122.71 | $120.03 | $121.81 | 852,600 | — | — | — | — | — |
| 2025-01-08 | $122.58 | $123.35 | $119.59 | $122.19 | 1,006,700 | — | — | — | — | — |
| 2025-01-07 | $126.80 | $127.00 | $123.06 | $123.86 | 2,205,300 | — | — | — | — | — |
| 2025-01-06 | $126.60 | $128.84 | $125.83 | $127.72 | 1,563,400 | — | — | — | — | — |
| 2025-01-03 | $128.00 | $131.37 | $125.01 | $127.62 | 3,537,200 | — | — | — | — | — |
| 2025-01-02 | $128.00 | $129.31 | $124.94 | $125.32 | 574,200 | — | — | — | — | — |
| 2024-12-31 | $127.87 | $128.25 | $125.61 | $127.10 | 372,300 | — | — | — | — | — |
| 2024-12-30 | $128.92 | $129.45 | $125.93 | $127.42 | 751,600 | — | — | — | — | — |
| 2024-12-27 | $131.15 | $132.69 | $127.45 | $128.38 | 2,802,100 | — | — | — | — | — |
| 2024-12-26 | $130.17 | $132.28 | $128.82 | $131.66 | 489,700 | — | — | — | — | — |
| 2024-12-24 | $127.97 | $132.61 | $127.68 | $130.56 | 672,800 | — | — | — | — | — |
| 2024-12-23 | $124.99 | $128.60 | $124.18 | $127.44 | 662,600 | — | — | — | — | — |
| 2024-12-20 | $123.01 | $126.38 | $122.11 | $124.78 | 1,028,300 | — | — | — | — | — |
| 2024-12-19 | $123.56 | $124.23 | $121.12 | $123.60 | 612,200 | — | — | — | — | — |
| 2024-12-18 | $121.60 | $126.24 | $120.67 | $122.92 | 698,600 | — | — | — | — | — |
| 2024-12-17 | $122.27 | $123.16 | $120.67 | $121.00 | 656,000 | — | — | — | — | — |
| 2024-12-16 | $122.45 | $123.87 | $121.28 | $122.25 | 326,600 | — | — | — | — | — |
| 2024-12-13 | $126.68 | $126.98 | $122.73 | $122.87 | 387,300 | — | — | — | $0.10 | — |
| 2024-12-12 | $124.77 | $128.23 | $124.77 | $127.12 | 465,800 | — | — | — | — | — |
| 2024-12-11 | $126.00 | $127.40 | $124.31 | $125.01 | 383,500 | — | — | — | — | — |
| 2024-12-10 | $123.16 | $126.96 | $121.09 | $125.87 | 635,800 | — | — | — | — | — |
| 2024-12-09 | $123.00 | $124.50 | $121.85 | $123.38 | 544,300 | — | — | — | — | — |
| 2024-12-06 | $122.95 | $122.95 | $120.97 | $122.82 | 324,900 | — | — | — | — | — |
| 2024-12-05 | $124.61 | $124.61 | $121.96 | $122.15 | 214,500 | — | — | — | — | — |
| 2024-12-04 | $124.09 | $126.36 | $123.31 | $123.99 | 351,200 | — | — | — | — | — |
| 2024-12-03 | $125.12 | $125.12 | $123.65 | $124.11 | 217,000 | — | — | — | — | — |
| 2024-12-02 | $126.20 | $126.56 | $124.69 | $125.17 | 257,700 | — | — | — | — | — |
| 2024-11-29 | $125.97 | $127.31 | $125.80 | $126.02 | 264,500 | — | — | — | — | — |
| 2024-11-27 | $124.65 | $127.23 | $124.28 | $125.26 | 737,800 | — | — | — | — | — |
| 2024-11-26 | $124.20 | $125.59 | $123.22 | $124.19 | 592,500 | — | — | — | — | — |
| 2024-11-25 | $122.00 | $125.59 | $121.79 | $124.08 | 531,500 | — | — | — | — | — |
| 2024-11-22 | $118.98 | $121.27 | $118.49 | $120.69 | 386,300 | — | — | — | — | — |
| 2024-11-21 | $118.06 | $119.49 | $117.66 | $119.18 | 332,600 | — | — | — | — | — |
| 2024-11-20 | $117.35 | $118.63 | $116.10 | $118.54 | 191,400 | — | — | — | — | — |
| 2024-11-19 | $116.50 | $119.28 | $116.50 | $118.20 | 337,000 | — | — | — | — | — |
| 2024-11-18 | $116.47 | $118.22 | $116.07 | $117.78 | 208,600 | — | — | — | — | — |
| 2024-11-15 | $118.47 | $119.35 | $116.29 | $116.42 | 259,000 | — | — | — | — | — |
| 2024-11-14 | $121.39 | $122.90 | $117.24 | $117.75 | 655,000 | — | — | — | — | — |
| 2024-11-13 | $116.18 | $121.62 | $115.22 | $120.90 | 726,900 | — | — | — | — | — |
| 2024-11-12 | $117.54 | $117.73 | $113.69 | $114.23 | 306,000 | — | — | — | — | — |
| 2024-11-11 | $120.00 | $120.00 | $117.61 | $118.48 | 318,600 | — | — | — | — | — |
| 2024-11-08 | $116.87 | $118.94 | $115.30 | $118.92 | 567,700 | — | — | — | — | — |
| 2024-11-07 | $119.50 | $119.50 | $116.69 | $116.69 | 354,100 | — | — | — | — | — |
| 2024-11-06 | $119.90 | $122.00 | $116.37 | $119.60 | 485,400 | — | — | — | — | — |
| 2024-11-05 | $114.73 | $116.22 | $114.04 | $115.67 | 293,300 | — | — | — | — | — |
| 2024-11-04 | $114.12 | $116.12 | $113.21 | $114.92 | 389,000 | — | — | — | — | — |
| 2024-11-01 | $112.00 | $115.11 | $111.57 | $114.91 | 400,200 | — | — | — | — | — |
| 2024-10-31 | $115.25 | $115.25 | $111.26 | $111.42 | 315,900 | — | — | — | — | — |
| 2024-10-30 | $113.32 | $117.00 | $113.32 | $115.71 | 341,300 | — | — | — | — | — |
| 2024-10-29 | $115.28 | $115.96 | $114.13 | $114.79 | 278,800 | — | — | — | — | — |
| 2024-10-28 | $115.50 | $118.10 | $114.32 | $116.98 | 514,100 | — | — | — | — | — |
| 2024-10-25 | $118.55 | $118.55 | $112.99 | $114.41 | 430,300 | — | — | — | — | — |
| 2024-10-24 | $113.09 | $118.27 | $111.50 | $118.02 | 892,700 | — | — | — | — | — |
| 2024-10-23 | $100.00 | $112.89 | $99.64 | $112.15 | 1,865,200 | — | — | — | — | — |
| 2024-10-22 | $97.60 | $98.35 | $95.09 | $95.26 | 311,300 | — | — | — | — | — |
| 2024-10-21 | $98.88 | $98.88 | $96.85 | $97.71 | 272,200 | — | — | — | — | — |
| 2024-10-18 | $100.34 | $101.50 | $98.15 | $98.65 | 175,400 | — | — | — | — | — |
| 2024-10-17 | $98.46 | $99.99 | $98.02 | $99.95 | 230,700 | — | — | — | — | — |
| 2024-10-16 | $98.50 | $98.86 | $97.62 | $98.41 | 216,700 | — | — | — | — | — |
| 2024-10-15 | $98.91 | $99.92 | $97.51 | $98.01 | 253,900 | — | — | — | — | — |
| 2024-10-14 | $95.85 | $99.17 | $95.42 | $99.07 | 223,900 | — | — | — | — | — |
| 2024-10-11 | $94.24 | $96.67 | $94.24 | $96.24 | 134,600 | — | — | — | — | — |
| 2024-10-10 | $95.32 | $96.36 | $94.43 | $94.76 | 222,300 | — | — | — | — | — |
| 2024-10-09 | $98.53 | $98.87 | $96.01 | $96.41 | 272,600 | — | — | — | — | — |
| 2024-10-08 | $99.53 | $99.57 | $98.17 | $98.73 | 164,400 | — | — | — | — | — |
| 2024-10-07 | $99.13 | $100.70 | $98.77 | $99.88 | 170,800 | — | — | — | — | — |
| 2024-10-04 | $99.31 | $100.28 | $97.83 | $99.93 | 283,000 | — | — | — | — | — |
| 2024-10-03 | $98.37 | $98.66 | $96.91 | $97.76 | 253,400 | — | — | — | — | — |
| 2024-10-02 | $99.30 | $100.02 | $97.69 | $99.30 | 309,200 | — | — | — | — | — |
| 2024-10-01 | $98.47 | $99.43 | $96.82 | $99.33 | 252,900 | — | — | — | — | — |
| 2024-09-30 | $97.72 | $98.60 | $97.06 | $98.51 | 293,300 | — | — | — | — | — |
| 2024-09-27 | $98.21 | $99.43 | $96.99 | $97.82 | 285,300 | — | — | — | — | — |
| 2024-09-26 | $95.00 | $97.52 | $94.00 | $97.32 | 296,900 | — | — | — | — | — |
| 2024-09-25 | $94.00 | $94.32 | $92.33 | $93.87 | 293,500 | — | — | — | — | — |
| 2024-09-24 | $92.33 | $94.07 | $91.85 | $93.83 | 298,900 | — | — | — | — | — |
| 2024-09-23 | $91.75 | $92.37 | $91.03 | $91.95 | 243,200 | — | — | — | — | — |
| 2024-09-20 | $92.05 | $92.38 | $91.02 | $91.20 | 530,900 | — | — | — | — | — |
| 2024-09-19 | $93.67 | $94.78 | $92.10 | $92.65 | 173,500 | — | — | — | — | — |
| 2024-09-18 | $90.47 | $93.64 | $89.91 | $91.42 | 202,400 | — | — | — | — | — |
| 2024-09-17 | $90.94 | $91.97 | $90.47 | $90.56 | 210,100 | — | — | — | — | — |
| 2024-09-16 | $90.38 | $90.38 | $89.11 | $89.72 | 345,600 | — | — | — | — | — |
| 2024-09-13 | $88.48 | $89.73 | $87.76 | $89.62 | 233,400 | — | — | — | — | — |
| 2024-09-12 | $86.10 | $87.29 | $85.10 | $87.23 | 206,800 | — | — | — | — | — |
| 2024-09-11 | $84.81 | $85.60 | $82.64 | $85.56 | 544,500 | — | — | — | — | — |
| 2024-09-10 | $87.11 | $87.81 | $84.70 | $84.93 | 307,000 | — | — | — | — | — |
| 2024-09-09 | $87.46 | $88.35 | $86.23 | $86.92 | 197,700 | — | — | — | — | — |
| 2024-09-06 | $88.69 | $89.51 | $86.92 | $87.85 | 291,100 | — | — | — | — | — |
| 2024-09-05 | $89.65 | $89.65 | $87.77 | $88.37 | 182,200 | — | — | — | — | — |
| 2024-09-04 | $86.75 | $89.31 | $86.12 | $89.23 | 209,900 | — | — | — | — | — |
| 2024-09-03 | $89.02 | $89.73 | $86.39 | $87.54 | 221,200 | — | — | — | — | — |
| 2024-08-30 | $89.88 | $91.87 | $89.35 | $89.84 | 357,200 | — | — | — | — | — |
| 2024-08-29 | $89.31 | $90.42 | $88.55 | $89.76 | 170,200 | — | — | — | — | — |
| 2024-08-28 | $89.61 | $89.93 | $88.31 | $88.47 | 129,300 | — | — | — | — | — |
| 2024-08-27 | $90.20 | $91.35 | $89.35 | $89.45 | 173,800 | — | — | — | — | — |
| 2024-08-26 | $90.91 | $91.72 | $90.09 | $90.30 | 198,000 | — | — | — | — | — |
| 2024-08-23 | $87.36 | $90.60 | $87.04 | $90.14 | 217,500 | — | — | — | — | — |
| 2024-08-22 | $88.62 | $88.72 | $86.75 | $86.81 | 180,000 | — | — | — | — | — |
| 2024-08-21 | $89.28 | $89.42 | $88.16 | $88.61 | 209,900 | — | — | — | — | — |
| 2024-08-20 | $91.31 | $91.43 | $88.58 | $88.61 | 247,200 | — | — | — | — | — |
| 2024-08-19 | $89.47 | $91.80 | $89.20 | $91.79 | 222,400 | — | — | — | $0.10 | — |
| 2024-08-16 | $89.04 | $90.14 | $88.47 | $89.52 | 121,200 | — | — | — | — | — |
| 2024-08-15 | $89.09 | $90.34 | $87.06 | $89.38 | 254,100 | — | — | — | — | — |
| 2024-08-14 | $88.90 | $88.90 | $86.89 | $87.26 | 158,500 | — | — | — | — | — |
| 2024-08-13 | $89.56 | $89.56 | $87.57 | $88.64 | 179,400 | — | — | — | — | — |
| 2024-08-12 | $89.83 | $90.34 | $88.29 | $88.44 | 146,300 | — | — | — | — | — |
| 2024-08-09 | $89.91 | $90.68 | $89.01 | $90.43 | 175,700 | — | — | — | — | — |
| 2024-08-08 | $89.58 | $90.59 | $88.63 | $90.00 | 173,000 | — | — | — | — | — |
| 2024-08-07 | $90.71 | $91.28 | $88.35 | $88.66 | 267,400 | — | — | — | — | — |
| 2024-08-06 | $89.90 | $91.12 | $89.11 | $89.54 | 324,900 | — | — | — | — | — |
| 2024-08-05 | $89.83 | $92.17 | $89.04 | $90.04 | 214,800 | — | — | — | — | — |
| 2024-08-02 | $92.09 | $94.14 | $91.00 | $93.87 | 243,400 | — | — | — | — | — |
| 2024-08-01 | $98.51 | $99.56 | $94.87 | $95.30 | 455,500 | — | — | — | — | — |
| 2024-07-31 | $95.14 | $101.06 | $93.30 | $98.38 | 470,600 | — | — | — | — | — |
| 2024-07-30 | $97.98 | $97.98 | $96.07 | $96.65 | 372,800 | — | — | — | — | — |
| 2024-07-29 | $100.82 | $100.97 | $97.06 | $97.41 | 421,900 | — | — | — | — | — |
| 2024-07-26 | $100.72 | $102.01 | $100.08 | $100.50 | 222,800 | — | — | — | — | — |
| 2024-07-25 | $99.97 | $101.03 | $97.88 | $98.81 | 336,900 | — | — | — | — | — |
| 2024-07-24 | $102.10 | $102.80 | $99.28 | $99.35 | 271,700 | — | — | — | — | — |
| 2024-07-23 | $103.78 | $104.51 | $102.08 | $102.45 | 277,700 | — | — | — | — | — |
| 2024-07-22 | $101.27 | $105.14 | $100.15 | $104.40 | 293,000 | — | — | — | — | — |
| 2024-07-19 | $101.65 | $102.27 | $99.96 | $101.09 | 463,300 | — | — | — | — | — |
| 2024-07-18 | $99.01 | $103.79 | $99.01 | $102.23 | 1,089,800 | — | — | — | — | — |
| 2024-07-17 | $97.97 | $100.37 | $97.97 | $99.72 | 226,300 | — | — | — | — | — |
| 2024-07-16 | $96.83 | $98.85 | $96.60 | $98.77 | 300,200 | — | — | — | — | — |
| 2024-07-15 | $95.41 | $96.64 | $94.81 | $95.72 | 220,500 | — | — | — | — | — |
| 2024-07-12 | $95.60 | $95.60 | $94.01 | $94.63 | 150,500 | — | — | — | — | — |
| 2024-07-11 | $92.07 | $94.58 | $89.87 | $93.98 | 218,700 | — | — | — | — | — |
| 2024-07-10 | $89.58 | $91.00 | $88.31 | $90.62 | 199,800 | — | — | — | — | — |
| 2024-07-09 | $91.35 | $91.35 | $88.76 | $88.78 | 146,400 | — | — | — | — | — |
| 2024-07-08 | $91.12 | $92.02 | $91.01 | $91.50 | 207,500 | — | — | — | — | — |
| 2024-07-05 | $90.69 | $91.01 | $89.84 | $90.55 | 182,800 | — | — | — | — | — |
| 2024-07-03 | $91.39 | $91.48 | $90.34 | $91.31 | 145,100 | — | — | — | — | — |
| 2024-07-02 | $90.36 | $91.62 | $90.03 | $90.68 | 222,900 | — | — | — | — | — |
| 2024-07-01 | $95.45 | $96.10 | $90.31 | $90.36 | 350,600 | — | — | — | — | — |
| 2024-06-28 | $97.76 | $97.76 | $94.57 | $94.97 | 1,448,800 | — | — | — | — | — |
| 2024-06-27 | $95.50 | $97.10 | $94.77 | $96.99 | 148,000 | — | — | — | — | — |
| 2024-06-26 | $95.93 | $96.84 | $94.13 | $95.31 | 333,200 | — | — | — | — | — |
| 2024-06-25 | $97.71 | $98.27 | $95.69 | $96.47 | 160,900 | — | — | — | — | — |
| 2024-06-24 | $99.62 | $99.62 | $97.81 | $97.92 | 214,400 | — | — | — | — | — |
| 2024-06-21 | $99.66 | $100.18 | $98.26 | $99.13 | 636,500 | — | — | — | — | — |
| 2024-06-20 | $99.63 | $100.99 | $97.96 | $99.53 | 368,700 | — | — | — | — | — |
| 2024-06-18 | $100.31 | $101.30 | $99.26 | $100.53 | 343,100 | — | — | — | — | — |
| 2024-06-17 | $96.35 | $100.19 | $95.93 | $100.10 | 290,600 | — | — | — | — | — |
| 2024-06-14 | $96.80 | $98.09 | $95.73 | $97.03 | 597,200 | — | — | — | — | — |
| 2024-06-13 | $96.75 | $98.39 | $95.49 | $98.23 | 347,700 | — | — | — | — | — |
| 2024-06-12 | $97.15 | $98.25 | $95.84 | $96.88 | 348,200 | — | — | — | — | — |
| 2024-06-11 | $93.65 | $95.95 | $93.10 | $94.97 | 403,500 | — | — | — | — | — |
| 2024-06-10 | $90.97 | $94.53 | $90.97 | $94.42 | 498,900 | — | — | — | — | — |
| 2024-06-07 | $93.68 | $93.91 | $92.27 | $92.37 | 157,100 | — | — | — | — | — |
| 2024-06-06 | $93.94 | $94.72 | $93.30 | $94.38 | 158,600 | — | — | — | — | — |
| 2024-06-05 | $94.73 | $95.04 | $93.13 | $94.21 | 269,900 | — | — | — | — | — |
| 2024-06-04 | $93.97 | $95.46 | $93.06 | $94.39 | 558,200 | — | — | — | — | — |
| 2024-06-03 | $96.41 | $96.51 | $93.18 | $94.72 | 254,900 | — | — | — | — | — |
| 2024-05-31 | $95.61 | $96.48 | $93.51 | $95.53 | 271,300 | — | — | — | — | — |
| 2024-05-30 | $93.73 | $95.21 | $93.73 | $95.19 | 288,500 | — | — | — | — | — |
| 2024-05-29 | $91.96 | $93.97 | $91.80 | $93.24 | 358,700 | — | — | — | — | — |
| 2024-05-28 | $93.91 | $94.20 | $92.91 | $93.45 | 241,600 | — | — | — | — | — |
| 2024-05-24 | $93.02 | $93.56 | $92.25 | $93.44 | 266,500 | — | — | — | — | — |
| 2024-05-23 | $94.16 | $94.98 | $91.57 | $92.45 | 252,500 | — | — | — | — | — |
| 2024-05-22 | $93.71 | $94.26 | $92.61 | $94.05 | 282,300 | — | — | — | $0.10 | — |
| 2024-05-21 | $92.82 | $94.49 | $91.85 | $94.43 | 319,600 | — | — | — | — | — |
| 2024-05-20 | $93.41 | $94.15 | $93.00 | $93.06 | 136,400 | — | — | — | — | — |
| 2024-05-17 | $93.77 | $94.26 | $93.00 | $93.55 | 202,500 | — | — | — | — | — |
| 2024-05-16 | $95.93 | $96.10 | $92.84 | $93.49 | 232,400 | — | — | — | — | — |
| 2024-05-15 | $95.76 | $96.14 | $94.67 | $95.85 | 324,100 | — | — | — | — | — |
| 2024-05-14 | $94.65 | $95.84 | $93.96 | $94.98 | 348,600 | — | — | — | — | — |
| 2024-05-13 | $95.15 | $95.75 | $93.12 | $93.23 | 256,500 | — | — | — | — | — |
| 2024-05-10 | $94.00 | $94.79 | $93.50 | $94.38 | 333,300 | — | — | — | — | — |
| 2024-05-09 | $92.09 | $93.88 | $91.56 | $93.58 | 149,100 | — | — | — | — | — |
| 2024-05-08 | $92.49 | $92.62 | $91.12 | $91.78 | 220,000 | — | — | — | — | — |
| 2024-05-07 | $91.98 | $93.44 | $91.30 | $93.00 | 132,400 | — | — | — | — | — |
| 2024-05-06 | $91.75 | $92.72 | $91.28 | $92.11 | 173,500 | — | — | — | — | — |
| 2024-05-03 | $91.65 | $91.84 | $90.54 | $91.14 | 296,100 | — | — | — | — | — |
| 2024-05-02 | $89.50 | $92.59 | $88.03 | $90.38 | 437,000 | — | — | — | — | — |
| 2024-05-01 | $89.15 | $90.14 | $88.57 | $88.84 | 410,000 | — | — | — | — | — |
| 2024-04-30 | $89.61 | $90.61 | $88.94 | $89.09 | 164,100 | — | — | — | — | — |
| 2024-04-29 | $91.35 | $91.52 | $89.85 | $90.40 | 155,100 | — | — | — | — | — |
| 2024-04-26 | $88.95 | $91.02 | $88.69 | $90.80 | 294,500 | — | — | — | — | — |
| 2024-04-25 | $89.09 | $89.69 | $88.03 | $88.61 | 341,000 | — | — | — | — | — |
| 2024-04-24 | $92.86 | $92.86 | $89.34 | $90.17 | 232,300 | — | — | — | — | — |
| 2024-04-23 | $90.36 | $92.29 | $89.89 | $91.58 | 142,200 | — | — | — | — | — |
| 2024-04-22 | $92.20 | $92.43 | $89.09 | $90.36 | 428,200 | — | — | — | — | — |
| 2024-04-19 | $89.66 | $92.19 | $89.66 | $91.71 | 269,800 | — | — | — | — | — |
| 2024-04-18 | $90.85 | $91.42 | $88.97 | $89.71 | 265,700 | — | — | — | — | — |
| 2024-04-17 | $91.02 | $91.99 | $90.18 | $90.18 | 226,000 | — | — | — | — | — |
| 2024-04-16 | $91.96 | $92.25 | $90.45 | $90.57 | 228,100 | — | — | — | — | — |
| 2024-04-15 | $93.00 | $93.98 | $92.02 | $93.06 | 291,200 | — | — | — | — | — |
| 2024-04-12 | $95.74 | $95.82 | $92.21 | $92.63 | 270,200 | — | — | — | — | — |
| 2024-04-11 | $93.90 | $95.90 | $93.31 | $95.73 | 233,500 | — | — | — | — | — |
| 2024-04-10 | $95.00 | $96.19 | $93.43 | $93.64 | 272,200 | — | — | — | — | — |
| 2024-04-09 | $95.00 | $97.27 | $94.68 | $97.07 | 280,700 | — | — | — | — | — |
| 2024-04-08 | $100.05 | $100.21 | $94.71 | $94.77 | 394,900 | — | — | — | — | — |
| 2024-04-05 | $97.00 | $99.22 | $94.90 | $98.89 | 712,800 | — | — | — | — | — |
| 2024-04-04 | $101.09 | $101.59 | $99.93 | $101.07 | 184,300 | — | — | — | — | — |
| 2024-04-03 | $97.96 | $100.04 | $97.96 | $99.45 | 146,700 | — | — | — | — | — |
| 2024-04-02 | $100.55 | $101.17 | $98.19 | $98.79 | 194,100 | — | — | — | — | — |
| 2024-04-01 | $104.93 | $104.93 | $100.93 | $101.42 | 162,300 | — | — | — | — | — |
| 2024-03-28 | $104.92 | $105.85 | $104.30 | $104.89 | 138,000 | — | — | — | — | — |
| 2024-03-27 | $101.25 | $104.87 | $101.25 | $104.56 | 169,200 | — | — | — | — | — |
| 2024-03-26 | $99.45 | $100.32 | $97.86 | $100.24 | 151,000 | — | — | — | — | — |
| 2024-03-25 | $101.16 | $101.16 | $98.53 | $98.76 | 214,500 | — | — | — | — | — |
| 2024-03-22 | $101.76 | $101.76 | $99.81 | $100.64 | 104,000 | — | — | — | — | — |
| 2024-03-21 | $100.95 | $102.56 | $100.24 | $101.58 | 180,200 | — | — | — | — | — |
| 2024-03-20 | $99.67 | $100.70 | $99.32 | $99.74 | 163,700 | — | — | — | — | — |
| 2024-03-19 | $98.88 | $100.75 | $98.88 | $100.23 | 139,900 | — | — | — | — | — |
| 2024-03-18 | $102.06 | $102.79 | $99.26 | $99.34 | 166,000 | — | — | — | — | — |
| 2024-03-15 | $100.51 | $102.48 | $100.51 | $102.03 | 359,300 | — | — | — | — | — |
| 2024-03-14 | $104.68 | $104.68 | $100.81 | $101.41 | 188,100 | — | — | — | — | — |
| 2024-03-13 | $103.98 | $105.33 | $102.05 | $104.80 | 182,900 | — | — | — | — | — |
| 2024-03-12 | $102.43 | $104.74 | $101.72 | $104.34 | 151,800 | — | — | — | — | — |
| 2024-03-11 | $103.90 | $104.11 | $101.17 | $102.53 | 210,600 | — | — | — | — | — |
| 2024-03-08 | $102.51 | $105.60 | $102.51 | $104.11 | 343,800 | — | — | — | $0.10 | — |
| 2024-03-07 | $100.48 | $104.00 | $100.17 | $101.40 | 215,900 | — | — | — | — | — |
| 2024-03-06 | $99.46 | $100.39 | $98.87 | $99.99 | 104,400 | — | — | — | — | — |
| 2024-03-05 | $100.00 | $100.96 | $98.35 | $98.45 | 107,100 | — | — | — | — | — |
| 2024-03-04 | $101.50 | $102.44 | $100.25 | $100.43 | 118,500 | — | — | — | — | — |
| 2024-03-01 | $101.49 | $102.47 | $100.95 | $101.77 | 127,000 | — | — | — | — | — |
| 2024-02-29 | $102.99 | $103.05 | $100.91 | $101.48 | 163,400 | — | — | — | — | — |
| 2024-02-28 | $100.95 | $101.92 | $100.95 | $101.26 | 126,700 | — | — | — | — | — |
| 2024-02-27 | $103.68 | $104.83 | $101.41 | $101.84 | 304,000 | — | — | — | — | — |
| 2024-02-26 | $98.54 | $103.53 | $98.23 | $103.33 | 228,700 | — | — | — | — | — |
| 2024-02-23 | $100.02 | $100.45 | $98.38 | $98.96 | 140,300 | — | — | — | — | — |
| 2024-02-22 | $97.99 | $99.86 | $96.63 | $99.85 | 341,300 | — | — | — | — | — |
| 2024-02-21 | $104.00 | $104.88 | $96.07 | $97.24 | 394,800 | — | — | — | — | — |
| 2024-02-20 | $101.69 | $103.30 | $101.23 | $102.77 | 181,700 | — | — | — | — | — |
| 2024-02-16 | $104.10 | $104.80 | $102.33 | $103.41 | 221,600 | — | — | — | — | — |
| 2024-02-15 | $103.98 | $105.15 | $101.64 | $105.05 | 203,000 | — | — | — | — | — |
| 2024-02-14 | $100.91 | $103.65 | $99.21 | $103.18 | 233,100 | — | — | — | — | — |
| 2024-02-13 | $100.46 | $101.58 | $98.75 | $99.26 | 266,500 | — | — | — | — | — |
| 2024-02-12 | $102.89 | $104.25 | $102.89 | $103.59 | 132,000 | — | — | — | — | — |
| 2024-02-09 | $102.00 | $103.60 | $101.80 | $103.28 | 132,000 | — | — | — | — | — |
| 2024-02-08 | $100.25 | $101.92 | $99.94 | $101.76 | 112,500 | — | — | — | — | — |
| 2024-02-07 | $99.02 | $101.27 | $98.03 | $100.34 | 124,700 | — | — | — | — | — |
| 2024-02-06 | $97.94 | $99.81 | $97.69 | $98.63 | 100,400 | — | — | — | — | — |
| 2024-02-05 | $98.63 | $99.41 | $97.75 | $98.14 | 139,200 | — | — | — | — | — |
| 2024-02-02 | $99.55 | $100.64 | $98.91 | $99.94 | 98,400 | — | — | — | — | — |
| 2024-02-01 | $99.41 | $100.84 | $97.78 | $100.79 | 169,200 | — | — | — | — | — |
| 2024-01-31 | $100.98 | $101.90 | $98.70 | $98.76 | 150,200 | — | — | — | — | — |
| 2024-01-30 | $103.02 | $103.41 | $99.85 | $100.95 | 204,700 | — | — | — | — | — |
| 2024-01-29 | $101.92 | $103.89 | $101.50 | $103.68 | 175,800 | — | — | — | — | — |
| 2024-01-26 | $102.00 | $102.65 | $101.27 | $102.20 | 184,500 | — | — | — | — | — |
| 2024-01-25 | $101.21 | $101.81 | $99.89 | $101.47 | 169,600 | — | — | — | — | — |
| 2024-01-24 | $103.19 | $103.19 | $99.18 | $99.57 | 217,000 | — | — | — | — | — |
| 2024-01-23 | $101.06 | $102.66 | $100.40 | $102.40 | 311,600 | — | — | — | — | — |
| 2024-01-22 | $99.50 | $100.16 | $98.04 | $99.73 | 546,000 | — | — | — | — | — |
| 2024-01-19 | $91.68 | $99.67 | $89.96 | $99.26 | 553,400 | — | — | — | — | — |
| 2024-01-18 | $90.87 | $91.56 | $90.31 | $91.14 | 120,200 | — | — | — | — | — |
| 2024-01-17 | $91.00 | $91.48 | $90.18 | $90.40 | 170,400 | — | — | — | — | — |
| 2024-01-16 | $92.83 | $93.68 | $91.95 | $91.96 | 255,100 | — | — | — | — | — |
| 2024-01-12 | $94.66 | $94.66 | $93.18 | $93.86 | 110,600 | — | — | — | — | — |
| 2024-01-11 | $93.17 | $93.71 | $91.74 | $93.49 | 148,800 | — | — | — | — | — |
| 2024-01-10 | $92.62 | $93.42 | $91.80 | $93.30 | 129,000 | — | — | — | — | — |
| 2024-01-09 | $91.39 | $92.80 | $90.28 | $92.66 | 180,000 | — | — | — | — | — |
| 2024-01-08 | $91.61 | $92.88 | $91.40 | $92.66 | 218,300 | — | — | — | — | — |
| 2024-01-05 | $90.83 | $92.45 | $90.21 | $92.05 | 212,000 | — | — | — | — | — |
| 2024-01-04 | $92.00 | $93.30 | $91.25 | $91.59 | 233,800 | — | — | — | — | — |
| 2024-01-03 | $96.27 | $96.27 | $92.29 | $92.31 | 232,100 | — | — | — | — | — |
| 2024-01-02 | $98.75 | $99.62 | $96.31 | $96.65 | 197,400 | — | — | — | — | — |
| 2023-12-29 | $101.20 | $101.46 | $99.37 | $99.45 | 135,000 | — | — | — | — | — |
| 2023-12-28 | $99.75 | $101.23 | $98.67 | $101.23 | 267,800 | — | — | — | — | — |
| 2023-12-27 | $100.80 | $101.40 | $99.81 | $100.31 | 168,600 | — | — | — | — | — |
| 2023-12-26 | $101.70 | $101.74 | $100.31 | $100.90 | 229,500 | — | — | — | — | — |
| 2023-12-22 | $101.96 | $103.04 | $100.70 | $101.46 | 158,800 | — | — | — | — | — |
| 2023-12-21 | $102.18 | $103.18 | $100.93 | $101.96 | 198,000 | — | — | — | — | — |
| 2023-12-20 | $104.29 | $105.04 | $101.08 | $101.49 | 279,900 | — | — | — | — | — |
| 2023-12-19 | $105.62 | $106.09 | $103.90 | $104.49 | 444,400 | — | — | — | — | — |
| 2023-12-18 | $106.56 | $107.29 | $105.03 | $105.05 | 304,800 | — | — | — | — | — |
| 2023-12-15 | $108.59 | $109.56 | $105.06 | $105.74 | 780,400 | — | — | — | $0.10 | — |
| 2023-12-14 | $108.22 | $108.95 | $106.27 | $108.23 | 320,200 | — | — | — | — | — |
| 2023-12-13 | $104.42 | $106.19 | $103.28 | $105.95 | 195,500 | — | — | — | — | — |
| 2023-12-12 | $105.06 | $105.26 | $103.89 | $104.35 | 144,400 | — | — | — | — | — |
| 2023-12-11 | $104.94 | $105.94 | $104.50 | $105.35 | 140,300 | — | — | — | — | — |
| 2023-12-08 | $104.71 | $106.38 | $104.13 | $104.94 | 131,100 | — | — | — | — | — |
| 2023-12-07 | $103.93 | $105.04 | $102.69 | $104.96 | 132,200 | — | — | — | — | — |
| 2023-12-06 | $104.22 | $105.45 | $103.54 | $103.58 | 116,200 | — | — | — | — | — |
| 2023-12-05 | $105.46 | $105.46 | $103.40 | $103.72 | 143,400 | — | — | — | — | — |
| 2023-12-04 | $105.05 | $106.21 | $104.98 | $105.39 | 154,300 | — | — | — | — | — |
| 2023-12-01 | $103.64 | $105.49 | $102.86 | $105.37 | 280,900 | — | — | — | — | — |
| 2023-11-30 | $104.81 | $105.47 | $102.38 | $103.30 | 189,100 | — | — | — | — | — |
| 2023-11-29 | $105.85 | $106.60 | $103.45 | $103.94 | 227,700 | — | — | — | — | — |
| 2023-11-28 | $106.70 | $107.36 | $104.81 | $104.94 | 125,400 | — | — | — | — | — |
| 2023-11-27 | $107.17 | $107.58 | $106.03 | $107.24 | 172,400 | — | — | — | — | — |
| 2023-11-24 | $106.39 | $107.91 | $106.29 | $107.65 | 211,600 | — | — | — | — | — |
| 2023-11-22 | $107.00 | $107.84 | $106.47 | $106.68 | 99,900 | — | — | — | — | — |
| 2023-11-21 | $105.88 | $106.63 | $105.73 | $106.25 | 81,300 | — | — | — | — | — |
| 2023-11-20 | $107.00 | $107.00 | $105.64 | $106.45 | 99,900 | — | — | — | — | — |
| 2023-11-17 | $106.83 | $107.19 | $105.91 | $106.96 | 131,100 | — | — | — | — | — |
| 2023-11-16 | $106.91 | $107.01 | $104.46 | $105.66 | 100,300 | — | — | — | — | — |
| 2023-11-15 | $108.16 | $109.91 | $106.53 | $106.58 | 147,100 | — | — | — | — | — |
| 2023-11-14 | $106.43 | $108.85 | $106.21 | $108.47 | 260,100 | — | — | — | — | — |
| 2023-11-13 | $103.15 | $103.69 | $102.05 | $103.47 | 133,700 | — | — | — | — | — |
| 2023-11-10 | $103.86 | $104.29 | $102.51 | $103.31 | 126,100 | — | — | — | — | — |
| 2023-11-09 | $104.70 | $105.05 | $103.18 | $103.31 | 112,700 | — | — | — | — | — |
| 2023-11-08 | $103.60 | $104.52 | $102.53 | $104.12 | 116,000 | — | — | — | — | — |
| 2023-11-07 | $105.21 | $105.58 | $102.85 | $102.92 | 109,700 | — | — | — | — | — |
| 2023-11-06 | $107.12 | $107.18 | $105.68 | $106.07 | 188,400 | — | — | — | — | — |
| 2023-11-03 | $108.76 | $108.76 | $107.06 | $107.80 | 115,800 | — | — | — | — | — |
| 2023-11-02 | $105.75 | $106.64 | $104.42 | $106.17 | 167,100 | — | — | — | — | — |
| 2023-11-01 | $103.33 | $103.83 | $102.30 | $103.58 | 163,500 | — | — | — | — | — |
| 2023-10-31 | $102.03 | $104.26 | $101.36 | $104.02 | 162,000 | — | — | — | — | — |
| 2023-10-30 | $101.75 | $102.09 | $100.15 | $101.85 | 138,000 | — | — | — | — | — |
| 2023-10-27 | $104.00 | $104.00 | $99.64 | $100.10 | 196,200 | — | — | — | — | — |
| 2023-10-26 | $105.35 | $106.18 | $103.17 | $103.61 | 279,200 | — | — | — | — | — |
| 2023-10-25 | $99.79 | $106.41 | $99.70 | $105.89 | 383,800 | — | — | — | — | — |
| 2023-10-24 | $95.95 | $96.75 | $94.53 | $96.23 | 146,100 | — | — | — | — | — |
| 2023-10-23 | $97.02 | $97.62 | $95.33 | $95.42 | 183,000 | — | — | — | — | — |
| 2023-10-20 | $100.30 | $100.76 | $97.05 | $97.13 | 158,000 | — | — | — | — | — |
| 2023-10-19 | $100.02 | $102.07 | $98.89 | $99.27 | 157,700 | — | — | — | — | — |
| 2023-10-18 | $102.14 | $102.14 | $100.06 | $100.55 | 128,800 | — | — | — | — | — |
| 2023-10-17 | $101.16 | $104.80 | $101.16 | $103.41 | 129,300 | — | — | — | — | — |
| 2023-10-16 | $101.50 | $102.27 | $101.17 | $101.70 | 164,600 | — | — | — | — | — |
| 2023-10-13 | $102.75 | $103.37 | $100.48 | $100.68 | 119,200 | — | — | — | — | — |
| 2023-10-12 | $103.34 | $103.34 | $101.46 | $102.58 | 179,800 | — | — | — | — | — |
| 2023-10-11 | $104.07 | $105.03 | $102.68 | $103.44 | 75,900 | — | — | — | — | — |
| 2023-10-10 | $103.57 | $105.39 | $103.57 | $104.00 | 97,400 | — | — | — | — | — |
| 2023-10-09 | $102.15 | $103.98 | $101.94 | $103.14 | 90,900 | — | — | — | — | — |
| 2023-10-06 | $102.69 | $105.25 | $102.69 | $103.40 | 118,500 | — | — | — | — | — |
| 2023-10-05 | $103.58 | $103.92 | $102.86 | $103.28 | 143,700 | — | — | — | — | — |
| 2023-10-04 | $103.22 | $103.86 | $101.24 | $103.58 | 141,100 | — | — | — | — | — |
| 2023-10-03 | $103.32 | $104.45 | $103.32 | $103.50 | 153,200 | — | — | — | — | — |
| 2023-10-02 | $104.66 | $105.02 | $103.69 | $104.08 | 127,900 | — | — | — | — | — |
| 2023-09-29 | $106.04 | $106.24 | $104.53 | $105.14 | 129,500 | — | — | — | — | — |
| 2023-09-28 | $104.38 | $106.10 | $104.19 | $105.41 | 141,300 | — | — | — | — | — |
| 2023-09-27 | $104.28 | $105.23 | $103.13 | $104.16 | 70,300 | — | — | — | — | — |
| 2023-09-26 | $103.08 | $104.08 | $103.03 | $103.19 | 103,600 | — | — | — | — | — |
| 2023-09-25 | $103.05 | $105.29 | $103.05 | $103.98 | 83,800 | — | — | — | — | — |
| 2023-09-22 | $104.69 | $105.05 | $103.73 | $103.81 | 62,700 | — | — | — | — | — |
| 2023-09-21 | $104.36 | $105.62 | $104.00 | $104.51 | 108,300 | — | — | — | — | — |
| 2023-09-20 | $108.14 | $108.90 | $105.30 | $105.37 | 85,400 | — | — | — | — | — |
| 2023-09-19 | $107.74 | $108.63 | $106.81 | $107.17 | 94,000 | — | — | — | — | — |
| 2023-09-18 | $108.51 | $110.02 | $107.89 | $107.98 | 85,200 | — | — | — | — | — |
| 2023-09-15 | $109.62 | $109.62 | $107.42 | $109.01 | 592,900 | — | — | — | — | — |
| 2023-09-14 | $110.65 | $111.43 | $109.25 | $109.94 | 96,600 | — | — | — | — | — |
| 2023-09-13 | $107.80 | $110.39 | $107.05 | $109.64 | 199,200 | — | — | — | — | — |
| 2023-09-12 | $107.69 | $109.08 | $107.54 | $108.07 | 107,900 | — | — | — | — | — |
| 2023-09-11 | $107.03 | $108.29 | $106.21 | $108.09 | 154,300 | — | — | — | — | — |
| 2023-09-08 | $105.93 | $107.32 | $105.41 | $105.76 | 128,600 | — | — | — | — | — |
| 2023-09-07 | $107.00 | $107.00 | $104.99 | $106.47 | 100,200 | — | — | — | — | — |
| 2023-09-06 | $106.73 | $107.43 | $105.74 | $107.21 | 92,200 | — | — | — | — | — |
| 2023-09-05 | $109.53 | $109.53 | $106.30 | $106.50 | 174,700 | — | — | — | — | — |
| 2023-09-01 | $110.92 | $111.67 | $110.42 | $110.89 | 84,200 | — | — | — | — | — |
| 2023-08-31 | $110.00 | $111.71 | $109.72 | $109.91 | 102,800 | — | — | — | — | — |
| 2023-08-30 | $109.94 | $112.08 | $109.65 | $109.99 | 147,400 | — | — | — | — | — |
| 2023-08-29 | $110.22 | $111.23 | $109.88 | $110.52 | 98,900 | — | — | — | — | — |
| 2023-08-28 | $109.49 | $111.78 | $109.49 | $110.52 | 75,900 | — | — | — | — | — |
| 2023-08-25 | $110.88 | $110.88 | $107.69 | $108.91 | 107,800 | — | — | — | — | — |
| 2023-08-24 | $108.37 | $110.52 | $108.37 | $109.73 | 137,800 | — | — | — | — | — |
| 2023-08-23 | $107.80 | $109.57 | $107.14 | $109.16 | 130,700 | — | — | — | — | — |
| 2023-08-22 | $107.56 | $108.13 | $106.13 | $107.44 | 179,800 | — | — | — | — | — |
| 2023-08-21 | $107.15 | $107.83 | $106.77 | $106.91 | 169,100 | — | — | — | — | — |
| 2023-08-18 | $107.91 | $108.92 | $107.28 | $107.34 | 171,700 | — | — | — | $0.10 | — |
| 2023-08-17 | $109.32 | $109.84 | $108.74 | $108.84 | 162,200 | — | — | — | — | — |
| 2023-08-16 | $109.97 | $110.90 | $109.04 | $109.04 | 116,600 | — | — | — | — | — |
| 2023-08-15 | $109.54 | $110.35 | $109.19 | $109.86 | 163,900 | — | — | — | — | — |
| 2023-08-14 | $110.90 | $111.68 | $109.59 | $109.92 | 142,800 | — | — | — | — | — |
| 2023-08-11 | $111.40 | $112.09 | $110.29 | $111.60 | 142,000 | — | — | — | — | — |
| 2023-08-10 | $111.57 | $113.18 | $111.22 | $112.09 | 143,300 | — | — | — | — | — |
| 2023-08-09 | $111.05 | $111.68 | $109.62 | $111.37 | 81,900 | — | — | — | — | — |
| 2023-08-08 | $110.39 | $111.69 | $108.59 | $111.00 | 122,000 | — | — | — | — | — |
| 2023-08-07 | $110.91 | $112.72 | $110.91 | $112.32 | 125,200 | — | — | — | — | — |
| 2023-08-04 | $111.74 | $112.68 | $110.40 | $110.99 | 110,500 | — | — | — | — | — |
| 2023-08-03 | $112.91 | $114.30 | $111.36 | $111.73 | 212,600 | — | — | — | — | — |
| 2023-08-02 | $116.64 | $120.20 | $114.51 | $114.55 | 136,000 | — | — | — | — | — |
| 2023-08-01 | $122.96 | $123.23 | $119.08 | $120.54 | 207,200 | — | — | — | — | — |
| 2023-07-31 | $120.83 | $123.82 | $120.83 | $123.61 | 116,000 | — | — | — | — | — |
| 2023-07-28 | $119.49 | $121.68 | $119.49 | $120.83 | 88,900 | — | — | — | — | — |
| 2023-07-27 | $119.38 | $119.46 | $118.07 | $118.50 | 227,400 | — | — | — | — | — |
| 2023-07-26 | $115.91 | $119.98 | $115.91 | $119.31 | 148,100 | — | — | — | — | — |
| 2023-07-25 | $114.88 | $116.73 | $114.73 | $116.44 | 120,400 | — | — | — | — | — |
| 2023-07-24 | $116.18 | $117.24 | $114.54 | $116.24 | 116,200 | — | — | — | — | — |
| 2023-07-21 | $118.30 | $118.31 | $115.88 | $116.00 | 89,000 | — | — | — | — | — |
| 2023-07-20 | $116.62 | $118.34 | $114.70 | $117.54 | 102,400 | — | — | — | — | — |
| 2023-07-19 | $117.31 | $117.58 | $115.60 | $116.18 | 90,600 | — | — | — | — | — |
| 2023-07-18 | $116.99 | $118.74 | $116.24 | $117.27 | 102,100 | — | — | — | — | — |
| 2023-07-17 | $116.25 | $118.73 | $116.04 | $116.68 | 137,100 | — | — | — | — | — |
| 2023-07-14 | $120.46 | $120.46 | $116.50 | $116.57 | 162,400 | — | — | — | — | — |
| 2023-07-13 | $121.49 | $122.32 | $119.90 | $121.73 | 85,500 | — | — | — | — | — |
| 2023-07-12 | $122.76 | $123.25 | $120.40 | $120.98 | 184,900 | — | — | — | — | — |
| 2023-07-11 | $120.36 | $121.60 | $118.82 | $119.90 | 88,500 | — | — | — | — | — |
| 2023-07-10 | $117.18 | $120.11 | $116.20 | $119.69 | 94,500 | — | — | — | — | — |
| 2023-07-07 | $117.17 | $119.69 | $117.17 | $117.60 | 76,100 | — | — | — | — | — |
| 2023-07-06 | $117.39 | $117.84 | $115.19 | $116.87 | 69,900 | — | — | — | — | — |
| 2023-07-05 | $121.56 | $125.88 | $118.39 | $118.71 | 330,400 | — | — | — | — | — |
| 2023-07-03 | $120.72 | $122.99 | $120.64 | $122.99 | 47,800 | — | — | — | — | — |
| 2023-06-30 | $122.71 | $123.29 | $121.21 | $121.30 | 103,700 | — | — | — | — | — |
| 2023-06-29 | $118.99 | $121.98 | $118.99 | $121.43 | 78,000 | — | — | — | — | — |
| 2023-06-28 | $120.05 | $120.29 | $118.69 | $118.95 | 67,000 | — | — | — | — | — |
| 2023-06-27 | $117.24 | $120.07 | $116.48 | $119.86 | 90,000 | — | — | — | — | — |
| 2023-06-26 | $115.93 | $118.45 | $115.93 | $116.81 | 128,500 | — | — | — | — | — |
| 2023-06-23 | $116.51 | $118.42 | $115.67 | $116.39 | 202,300 | — | — | — | — | — |
| 2023-06-22 | $121.39 | $121.39 | $118.80 | $119.15 | 140,800 | — | — | — | — | — |
| 2023-06-21 | $121.94 | $123.12 | $119.91 | $121.43 | 149,300 | — | — | — | — | — |
| 2023-06-20 | $118.75 | $123.05 | $118.75 | $122.56 | 165,500 | — | — | — | — | — |
| 2023-06-16 | $120.00 | $120.00 | $117.35 | $119.42 | 542,700 | — | — | — | — | — |
| 2023-06-15 | $117.48 | $119.19 | $117.36 | $118.78 | 211,100 | — | — | — | — | — |
| 2023-06-14 | $122.19 | $122.23 | $117.18 | $117.82 | 198,900 | — | — | — | — | — |
| 2023-06-13 | $120.27 | $121.99 | $120.27 | $121.58 | 179,200 | — | — | — | — | — |
| 2023-06-12 | $118.31 | $120.82 | $117.28 | $119.79 | 140,500 | — | — | — | — | — |
| 2023-06-09 | $118.89 | $119.26 | $117.23 | $118.60 | 80,800 | — | — | — | — | — |
| 2023-06-08 | $118.52 | $120.19 | $117.30 | $118.75 | 209,000 | — | — | — | — | — |
| 2023-06-07 | $117.21 | $120.56 | $117.21 | $119.26 | 260,600 | — | — | — | — | — |
| 2023-06-06 | $112.29 | $116.83 | $112.29 | $116.13 | 180,300 | — | — | — | — | — |
| 2023-06-05 | $114.92 | $114.92 | $111.19 | $112.91 | 193,700 | — | — | — | — | — |
| 2023-06-02 | $110.34 | $116.27 | $110.34 | $115.99 | 248,500 | — | — | — | — | — |
| 2023-06-01 | $106.19 | $109.16 | $104.63 | $108.36 | 184,100 | — | — | — | — | — |
| 2023-05-31 | $108.94 | $110.33 | $105.83 | $106.61 | 571,000 | — | — | — | — | — |
| 2023-05-30 | $106.88 | $110.15 | $105.68 | $110.01 | 289,100 | — | — | — | — | — |
| 2023-05-26 | $102.68 | $106.28 | $102.68 | $105.67 | 114,300 | — | — | — | — | — |
| 2023-05-25 | $101.67 | $102.98 | $101.36 | $102.84 | 76,700 | — | — | — | — | — |
| 2023-05-24 | $102.83 | $102.91 | $101.62 | $102.15 | 98,600 | — | — | — | $0.10 | — |
| 2023-05-23 | $104.21 | $105.59 | $102.68 | $103.92 | 90,100 | — | — | — | — | — |
| 2023-05-22 | $104.88 | $106.01 | $103.48 | $104.76 | 100,100 | — | — | — | — | — |
| 2023-05-19 | $106.72 | $107.00 | $104.22 | $104.65 | 91,100 | — | — | — | — | — |
| 2023-05-18 | $103.63 | $105.21 | $103.50 | $105.04 | 204,000 | — | — | — | — | — |
| 2023-05-17 | $103.16 | $104.84 | $102.55 | $104.09 | 148,400 | — | — | — | — | — |
| 2023-05-16 | $103.41 | $104.05 | $102.10 | $102.22 | 76,300 | — | — | — | — | — |
| 2023-05-15 | $103.16 | $105.10 | $103.04 | $104.51 | 119,300 | — | — | — | — | — |
| 2023-05-12 | $104.49 | $104.82 | $101.52 | $102.62 | 65,700 | — | — | — | — | — |
| 2023-05-11 | $102.52 | $104.48 | $102.49 | $103.74 | 69,700 | — | — | — | — | — |
| 2023-05-10 | $105.60 | $105.60 | $102.55 | $103.66 | 67,700 | — | — | — | — | — |
| 2023-05-09 | $104.48 | $104.77 | $103.02 | $103.62 | 113,100 | — | — | — | — | — |
| 2023-05-08 | $106.26 | $106.26 | $104.11 | $105.18 | 70,700 | — | — | — | — | — |
| 2023-05-05 | $105.27 | $106.15 | $104.46 | $105.66 | 126,800 | — | — | — | — | — |
| 2023-05-04 | $105.43 | $105.98 | $102.80 | $103.36 | 145,700 | — | — | — | — | — |
| 2023-05-03 | $107.00 | $109.19 | $106.31 | $106.43 | 161,800 | — | — | — | — | — |
| 2023-05-02 | $107.01 | $107.27 | $104.29 | $106.66 | 128,300 | — | — | — | — | — |
| 2023-05-01 | $108.83 | $110.21 | $106.55 | $107.35 | 168,800 | — | — | — | — | — |
| 2023-04-28 | $109.88 | $110.70 | $107.33 | $108.71 | 141,800 | — | — | — | — | — |
| 2023-04-27 | $105.27 | $110.33 | $105.04 | $110.15 | 151,600 | — | — | — | — | — |
| 2023-04-26 | $101.00 | $106.55 | $99.27 | $105.14 | 328,800 | — | — | — | — | — |
| 2023-04-25 | $105.87 | $107.00 | $102.11 | $102.47 | 286,100 | — | — | — | — | — |
| 2023-04-24 | $107.55 | $108.60 | $106.69 | $107.50 | 134,300 | — | — | — | — | — |
| 2023-04-21 | $108.09 | $108.21 | $106.46 | $107.49 | 116,300 | — | — | — | — | — |
| 2023-04-20 | $106.24 | $107.79 | $106.10 | $107.56 | 130,300 | — | — | — | — | — |
| 2023-04-19 | $105.85 | $107.36 | $105.62 | $107.22 | 119,500 | — | — | — | — | — |
| 2023-04-18 | $107.47 | $108.40 | $106.53 | $106.62 | 83,800 | — | — | — | — | — |
| 2023-04-17 | $105.89 | $106.34 | $104.74 | $106.18 | 86,300 | — | — | — | — | — |
| 2023-04-14 | $105.19 | $107.63 | $104.75 | $105.37 | 111,700 | — | — | — | — | — |
| 2023-04-13 | $104.65 | $106.02 | $104.15 | $105.39 | 97,800 | — | — | — | — | — |
| 2023-04-12 | $106.20 | $106.20 | $104.05 | $104.41 | 76,500 | — | — | — | — | — |
| 2023-04-11 | $104.54 | $105.85 | $104.51 | $104.99 | 115,800 | — | — | — | — | — |
| 2023-04-10 | $101.60 | $104.52 | $101.60 | $104.06 | 107,900 | — | — | — | — | — |
| 2023-04-06 | $102.74 | $103.16 | $101.70 | $102.35 | 123,300 | — | — | — | — | — |
| 2023-04-05 | $102.04 | $102.81 | $101.31 | $102.33 | 118,000 | — | — | — | — | — |
| 2023-04-04 | $108.31 | $108.31 | $101.95 | $102.97 | 182,300 | — | — | — | — | — |
| 2023-04-03 | $109.04 | $109.50 | $108.03 | $108.58 | 151,000 | — | — | — | — | — |
| 2023-03-31 | $108.79 | $110.44 | $108.37 | $109.29 | 204,000 | — | — | — | — | — |
| 2023-03-30 | $107.92 | $108.46 | $106.69 | $107.88 | 97,100 | — | — | — | — | — |
| 2023-03-29 | $107.35 | $107.35 | $105.87 | $106.94 | 121,600 | — | — | — | — | — |
| 2023-03-28 | $104.17 | $106.38 | $104.05 | $106.13 | 142,600 | — | — | — | — | — |
| 2023-03-27 | $105.13 | $106.15 | $103.40 | $104.76 | 139,400 | — | — | — | — | — |
| 2023-03-24 | $101.69 | $103.75 | $100.80 | $103.37 | 131,900 | — | — | — | — | — |
| 2023-03-23 | $102.75 | $104.58 | $101.48 | $102.73 | 158,000 | — | — | — | — | — |
| 2023-03-22 | $104.83 | $105.30 | $102.14 | $102.32 | 156,800 | — | — | — | — | — |
| 2023-03-21 | $105.38 | $106.41 | $104.58 | $105.01 | 176,600 | — | — | — | — | — |
| 2023-03-20 | $102.17 | $104.81 | $101.38 | $103.42 | 218,800 | — | — | — | — | — |
| 2023-03-17 | $104.69 | $104.69 | $100.12 | $100.49 | 573,600 | — | — | — | — | — |
| 2023-03-16 | $101.12 | $106.25 | $101.12 | $105.38 | 178,600 | — | — | — | — | — |
| 2023-03-15 | $103.45 | $103.91 | $101.09 | $102.69 | 177,000 | — | — | — | — | — |
| 2023-03-14 | $108.17 | $109.65 | $104.36 | $106.81 | 158,300 | — | — | — | — | — |
| 2023-03-13 | $102.67 | $106.20 | $102.23 | $104.70 | 293,800 | — | — | — | — | — |
| 2023-03-10 | $106.83 | $106.83 | $104.08 | $105.02 | 269,100 | — | — | — | — | — |
| 2023-03-09 | $109.37 | $110.00 | $107.19 | $107.52 | 104,900 | — | — | — | — | — |
| 2023-03-08 | $109.29 | $109.98 | $108.07 | $109.03 | 91,600 | — | — | — | — | — |
| 2023-03-07 | $109.72 | $110.67 | $108.62 | $108.75 | 137,100 | — | — | — | — | — |
| 2023-03-06 | $114.17 | $114.17 | $107.90 | $109.73 | 211,600 | — | — | — | — | — |
| 2023-03-03 | $112.67 | $114.73 | $111.30 | $114.11 | 133,000 | — | — | — | $0.10 | — |
| 2023-03-02 | $109.06 | $112.29 | $109.01 | $112.15 | 84,800 | — | — | — | — | — |
| 2023-03-01 | $110.48 | $112.43 | $109.65 | $110.20 | 100,400 | — | — | — | — | — |
| 2023-02-28 | $110.39 | $112.47 | $110.39 | $110.89 | 142,800 | — | — | — | — | — |
| 2023-02-27 | $109.43 | $111.09 | $108.67 | $110.58 | 154,600 | — | — | — | — | — |
| 2023-02-24 | $107.88 | $108.84 | $106.96 | $108.28 | 154,400 | — | — | — | — | — |
| 2023-02-23 | $110.50 | $111.31 | $107.44 | $109.53 | 151,700 | — | — | — | — | — |
| 2023-02-22 | $106.18 | $111.15 | $106.18 | $109.79 | 402,300 | — | — | — | — | — |
| 2023-02-21 | $109.65 | $109.65 | $103.67 | $106.25 | 380,100 | — | — | — | — | — |
| 2023-02-17 | $110.59 | $112.72 | $109.83 | $112.39 | 130,000 | — | — | — | — | — |
| 2023-02-16 | $110.05 | $112.42 | $108.82 | $110.58 | 106,900 | — | — | — | — | — |
| 2023-02-15 | $108.44 | $112.39 | $108.44 | $112.39 | 183,100 | — | — | — | — | — |
| 2023-02-14 | $108.71 | $110.18 | $107.97 | $109.26 | 73,400 | — | — | — | — | — |
| 2023-02-13 | $108.19 | $110.20 | $108.19 | $109.80 | 101,200 | — | — | — | — | — |
| 2023-02-10 | $105.58 | $108.56 | $105.42 | $107.89 | 85,400 | — | — | — | — | — |
| 2023-02-09 | $109.11 | $110.38 | $105.81 | $105.84 | 126,700 | — | — | — | — | — |
| 2023-02-08 | $110.27 | $112.00 | $107.48 | $108.32 | 134,600 | — | — | — | — | — |
| 2023-02-07 | $110.05 | $111.76 | $108.76 | $111.41 | 129,200 | — | — | — | — | — |
| 2023-02-06 | $113.27 | $113.68 | $110.03 | $110.79 | 145,200 | — | — | — | — | — |
| 2023-02-03 | $113.75 | $115.70 | $113.01 | $113.91 | 165,400 | — | — | — | — | — |
| 2023-02-02 | $112.86 | $116.02 | $112.86 | $114.93 | 147,000 | — | — | — | — | — |
| 2023-02-01 | $111.51 | $113.14 | $109.38 | $112.04 | 122,000 | — | — | — | — | — |
| 2023-01-31 | $106.90 | $111.81 | $106.62 | $111.73 | 192,600 | — | — | — | — | — |
| 2023-01-30 | $107.74 | $109.54 | $106.70 | $106.71 | 140,800 | — | — | — | — | — |
| 2023-01-27 | $106.86 | $109.74 | $106.55 | $109.33 | 100,900 | — | — | — | — | — |
| 2023-01-26 | $105.20 | $107.56 | $104.23 | $106.98 | 191,200 | — | — | — | — | — |
| 2023-01-25 | $101.38 | $104.60 | $99.94 | $104.24 | 229,600 | — | — | — | — | — |
| 2023-01-24 | $101.02 | $102.88 | $100.70 | $102.17 | 68,800 | — | — | — | — | — |
| 2023-01-23 | $99.53 | $102.33 | $98.36 | $102.08 | 84,100 | — | — | — | — | — |
| 2023-01-20 | $97.32 | $99.99 | $97.12 | $98.85 | 137,500 | — | — | — | — | — |
| 2023-01-19 | $98.16 | $98.38 | $96.09 | $96.79 | 170,400 | — | — | — | — | — |
| 2023-01-18 | $101.57 | $103.00 | $98.56 | $98.69 | 170,100 | — | — | — | — | — |
| 2023-01-17 | $102.27 | $102.66 | $101.25 | $101.55 | 185,800 | — | — | — | — | — |
| 2023-01-13 | $101.90 | $102.63 | $100.85 | $101.75 | 191,600 | — | — | — | — | — |
| 2023-01-12 | $101.26 | $102.58 | $99.68 | $102.53 | 138,700 | — | — | — | — | — |
| 2023-01-11 | $98.38 | $100.75 | $98.30 | $99.90 | 196,800 | — | — | — | — | — |
| 2023-01-10 | $96.85 | $97.75 | $96.32 | $97.47 | 177,900 | — | — | — | — | — |
| 2023-01-09 | $97.64 | $99.28 | $97.05 | $97.40 | 109,200 | — | — | — | — | — |
| 2023-01-06 | $95.20 | $97.24 | $94.32 | $96.86 | 121,300 | — | — | — | — | — |
| 2023-01-05 | $93.95 | $94.96 | $91.90 | $93.64 | 141,500 | — | — | — | — | — |
| 2023-01-04 | $94.09 | $95.02 | $93.04 | $94.34 | 106,500 | — | — | — | — | — |
| 2023-01-03 | $92.69 | $93.56 | $90.28 | $92.69 | 183,500 | — | — | — | — | — |
| 2022-12-30 | $90.90 | $92.02 | $90.56 | $91.33 | 113,200 | — | — | — | — | — |
| 2022-12-29 | $89.54 | $92.28 | $89.00 | $91.89 | 150,000 | — | — | — | — | — |
| 2022-12-28 | $90.03 | $91.32 | $88.03 | $88.32 | 82,800 | — | — | — | — | — |
| 2022-12-27 | $89.14 | $91.28 | $88.78 | $90.35 | 123,200 | — | — | — | — | — |
| 2022-12-23 | $88.08 | $89.44 | $87.68 | $89.20 | 68,800 | — | — | — | — | — |
| 2022-12-22 | $90.63 | $90.63 | $87.17 | $88.45 | 125,200 | — | — | — | — | — |
| 2022-12-21 | $89.32 | $91.38 | $89.17 | $91.23 | 141,100 | — | — | — | — | — |
| 2022-12-20 | $87.23 | $89.19 | $87.18 | $88.35 | 234,700 | — | — | — | — | — |
| 2022-12-19 | $88.25 | $88.59 | $86.33 | $87.18 | 188,000 | — | — | — | — | — |
| 2022-12-16 | $86.16 | $89.37 | $86.16 | $88.58 | 1,293,100 | — | — | — | $0.10 | — |
| 2022-12-15 | $89.42 | $89.42 | $87.08 | $87.77 | 203,600 | — | — | — | — | — |
| 2022-12-14 | $94.09 | $95.63 | $90.34 | $90.43 | 232,000 | — | — | — | — | — |
| 2022-12-13 | $97.64 | $97.64 | $94.00 | $94.43 | 269,900 | — | — | — | — | — |
| 2022-12-12 | $90.44 | $94.21 | $90.32 | $93.88 | 193,100 | — | — | — | — | — |
| 2022-12-09 | $90.04 | $91.31 | $89.82 | $89.95 | 115,700 | — | — | — | — | — |
| 2022-12-08 | $89.96 | $90.84 | $89.22 | $90.24 | 88,000 | — | — | — | — | — |
| 2022-12-07 | $90.72 | $92.40 | $89.16 | $89.21 | 103,600 | — | — | — | — | — |
| 2022-12-06 | $91.57 | $91.85 | $90.31 | $90.56 | 160,800 | — | — | — | — | — |
| 2022-12-05 | $91.44 | $91.89 | $90.23 | $91.24 | 140,700 | — | — | — | — | — |
| 2022-12-02 | $92.32 | $93.83 | $91.78 | $93.06 | 94,400 | — | — | — | — | — |
| 2022-12-01 | $93.02 | $94.68 | $91.64 | $93.46 | 202,600 | — | — | — | — | — |
| 2022-11-30 | $88.58 | $91.94 | $88.11 | $91.86 | 271,100 | — | — | — | — | — |
| 2022-11-29 | $87.07 | $89.80 | $86.94 | $88.76 | 198,000 | — | — | — | — | — |
| 2022-11-28 | $89.83 | $91.48 | $87.31 | $87.39 | 207,900 | — | — | — | — | — |
| 2022-11-25 | $91.48 | $93.04 | $91.48 | $91.77 | 66,200 | — | — | — | — | — |
| 2022-11-23 | $91.68 | $92.46 | $91.04 | $91.68 | 101,700 | — | — | — | — | — |
| 2022-11-22 | $90.90 | $92.55 | $90.32 | $92.07 | 98,500 | — | — | — | — | — |
| 2022-11-21 | $91.57 | $92.95 | $89.94 | $90.44 | 176,100 | — | — | — | — | — |
| 2022-11-18 | $93.21 | $93.21 | $90.67 | $92.27 | 162,400 | — | — | — | — | — |
| 2022-11-17 | $88.48 | $91.86 | $88.40 | $91.45 | 227,900 | — | — | — | — | — |
| 2022-11-16 | $91.61 | $92.09 | $89.91 | $90.40 | 168,600 | — | — | — | — | — |
| 2022-11-15 | $93.00 | $93.60 | $91.01 | $92.15 | 594,100 | — | — | — | — | — |
| 2022-11-14 | $94.29 | $95.46 | $91.51 | $91.54 | 180,900 | — | — | — | — | — |
| 2022-11-11 | $95.36 | $96.73 | $94.43 | $95.14 | 144,500 | — | — | — | — | — |
| 2022-11-10 | $92.11 | $96.23 | $91.96 | $94.53 | 372,100 | — | — | — | — | — |
| 2022-11-09 | $90.97 | $91.39 | $87.39 | $88.16 | 188,100 | — | — | — | — | — |
| 2022-11-08 | $93.36 | $94.46 | $91.13 | $92.38 | 252,500 | — | — | — | — | — |
| 2022-11-07 | $91.64 | $92.83 | $89.77 | $92.39 | 168,800 | — | — | — | — | — |
| 2022-11-04 | $90.04 | $91.59 | $88.39 | $90.54 | 129,400 | — | — | — | — | — |
| 2022-11-03 | $87.63 | $89.93 | $86.93 | $88.60 | 203,400 | — | — | — | — | — |
| 2022-11-02 | $91.94 | $93.80 | $88.78 | $88.79 | 231,400 | — | — | — | — | — |
| 2022-11-01 | $92.50 | $95.74 | $92.30 | $93.04 | 363,500 | — | — | — | — | — |
| 2022-10-31 | $92.00 | $92.39 | $90.02 | $91.20 | 515,800 | — | — | — | — | — |
| 2022-10-28 | $89.93 | $92.74 | $89.93 | $92.56 | 336,200 | — | — | — | — | — |
| 2022-10-27 | $84.00 | $92.74 | $84.00 | $88.78 | 517,800 | — | — | — | — | — |
| 2022-10-26 | $98.38 | $98.38 | $93.70 | $94.13 | 283,200 | — | — | — | — | — |
| 2022-10-25 | $95.31 | $98.00 | $95.31 | $96.88 | 136,300 | — | — | — | — | — |
| 2022-10-24 | $94.68 | $96.53 | $93.45 | $95.61 | 120,300 | — | — | — | — | — |
| 2022-10-21 | $91.79 | $93.90 | $90.55 | $93.50 | 170,900 | — | — | — | — | — |
| 2022-10-20 | $94.61 | $95.51 | $90.76 | $91.00 | 149,700 | — | — | — | — | — |
| 2022-10-19 | $95.72 | $97.14 | $94.05 | $95.03 | 268,800 | — | — | — | — | — |
| 2022-10-18 | $97.35 | $99.03 | $95.84 | $97.15 | 218,100 | — | — | — | — | — |
| 2022-10-17 | $93.43 | $95.67 | $93.38 | $94.93 | 158,700 | — | — | — | — | — |
| 2022-10-14 | $94.07 | $95.37 | $91.06 | $91.11 | 89,700 | — | — | — | — | — |
| 2022-10-13 | $88.98 | $94.14 | $87.56 | $93.44 | 143,400 | — | — | — | — | — |
| 2022-10-12 | $91.86 | $92.29 | $89.92 | $90.85 | 88,200 | — | — | — | — | — |
| 2022-10-11 | $90.37 | $92.83 | $89.83 | $91.78 | 172,900 | — | — | — | — | — |
| 2022-10-10 | $92.14 | $92.34 | $90.33 | $91.52 | 127,000 | — | — | — | — | — |
| 2022-10-07 | $93.09 | $94.34 | $90.22 | $91.01 | 172,000 | — | — | — | — | — |
| 2022-10-06 | $93.25 | $95.16 | $93.25 | $94.10 | 88,100 | — | — | — | — | — |
| 2022-10-05 | $92.26 | $95.30 | $91.77 | $94.06 | 142,900 | — | — | — | — | — |
| 2022-10-04 | $92.09 | $94.46 | $92.09 | $93.78 | 210,400 | — | — | — | — | — |
| 2022-10-03 | $87.28 | $91.02 | $86.50 | $89.79 | 173,500 | — | — | — | — | — |
| 2022-09-30 | $86.92 | $88.93 | $85.99 | $86.00 | 212,400 | — | — | — | — | — |
| 2022-09-29 | $87.15 | $87.23 | $85.28 | $86.41 | 180,700 | — | — | — | — | — |
| 2022-09-28 | $86.04 | $89.48 | $85.79 | $88.72 | 189,800 | — | — | — | — | — |
| 2022-09-27 | $84.18 | $85.92 | $83.37 | $85.68 | 257,900 | — | — | — | — | — |
| 2022-09-26 | $82.96 | $84.95 | $81.59 | $82.39 | 172,100 | — | — | — | — | — |
| 2022-09-23 | $84.81 | $85.50 | $81.98 | $83.24 | 210,300 | — | — | — | — | — |
| 2022-09-22 | $90.09 | $90.10 | $85.97 | $86.02 | 170,700 | — | — | — | — | — |
| 2022-09-21 | $93.21 | $93.64 | $90.49 | $90.76 | 150,300 | — | — | — | — | — |
| 2022-09-20 | $91.22 | $92.86 | $90.40 | $92.32 | 190,500 | — | — | — | — | — |
| 2022-09-19 | $89.78 | $93.18 | $89.78 | $92.65 | 158,300 | — | — | — | — | — |
| 2022-09-16 | $91.64 | $93.30 | $90.23 | $91.37 | 359,100 | — | — | — | — | — |
| 2022-09-15 | $96.43 | $97.74 | $93.23 | $93.26 | 199,600 | — | — | — | — | — |
| 2022-09-14 | $98.40 | $98.70 | $96.35 | $97.15 | 122,000 | — | — | — | — | — |
| 2022-09-13 | $101.00 | $101.94 | $98.43 | $98.75 | 134,900 | — | — | — | — | — |
| 2022-09-12 | $103.79 | $104.53 | $102.62 | $104.04 | 91,900 | — | — | — | — | — |
| 2022-09-09 | $100.99 | $102.75 | $100.94 | $102.63 | 109,400 | — | — | — | — | — |
| 2022-09-08 | $98.90 | $99.93 | $97.25 | $99.88 | 125,600 | — | — | — | — | — |
| 2022-09-07 | $99.14 | $100.05 | $96.80 | $99.90 | 170,800 | — | — | — | — | — |
| 2022-09-06 | $100.19 | $100.25 | $96.68 | $98.66 | 197,700 | — | — | — | — | — |
| 2022-09-02 | $101.94 | $104.44 | $99.57 | $100.41 | 133,200 | — | — | — | — | — |
| 2022-09-01 | $102.52 | $102.52 | $99.85 | $100.33 | 218,100 | — | — | — | — | — |
| 2022-08-31 | $105.18 | $105.18 | $103.15 | $103.26 | 95,800 | — | — | — | — | — |
| 2022-08-30 | $107.16 | $107.62 | $103.91 | $104.91 | 145,200 | — | — | — | — | — |
| 2022-08-29 | $106.16 | $108.22 | $105.66 | $107.19 | 94,800 | — | — | — | — | — |
| 2022-08-26 | $113.83 | $113.83 | $107.57 | $107.65 | 75,200 | — | — | — | — | — |
| 2022-08-25 | $112.30 | $114.69 | $112.30 | $113.08 | 115,000 | — | — | — | — | — |
| 2022-08-24 | $112.36 | $113.43 | $111.41 | $112.21 | 52,800 | — | — | — | — | — |
| 2022-08-23 | $111.64 | $114.07 | $111.55 | $112.46 | 67,200 | — | — | — | — | — |
| 2022-08-22 | $116.27 | $116.59 | $111.81 | $112.45 | 207,400 | — | — | — | — | — |
| 2022-08-19 | $120.79 | $120.79 | $117.51 | $118.15 | 114,200 | — | — | — | $0.10 | — |
| 2022-08-18 | $118.96 | $122.21 | $118.41 | $121.71 | 90,700 | — | — | — | — | — |
| 2022-08-17 | $119.98 | $121.11 | $118.84 | $119.19 | 76,800 | — | — | — | — | — |
| 2022-08-16 | $121.09 | $121.85 | $119.68 | $121.21 | 201,500 | — | — | — | — | — |
| 2022-08-15 | $119.83 | $122.16 | $119.11 | $121.49 | 90,400 | — | — | — | — | — |
| 2022-08-12 | $117.84 | $121.07 | $116.95 | $120.97 | 100,900 | — | — | — | — | — |
| 2022-08-11 | $117.67 | $119.08 | $117.08 | $117.24 | 79,800 | — | — | — | — | — |
| 2022-08-10 | $113.57 | $116.52 | $113.51 | $115.65 | 175,300 | — | — | — | — | — |
| 2022-08-09 | $112.87 | $113.98 | $110.71 | $111.46 | 107,200 | — | — | — | — | — |
| 2022-08-08 | $112.80 | $116.65 | $112.80 | $113.76 | 103,300 | — | — | — | — | — |
| 2022-08-05 | $114.31 | $115.39 | $112.31 | $113.15 | 91,900 | — | — | — | — | — |
| 2022-08-04 | $114.13 | $115.75 | $112.61 | $115.65 | 203,600 | — | — | — | — | — |
| 2022-08-03 | $112.28 | $114.75 | $110.92 | $114.12 | 176,800 | — | — | — | — | — |
| 2022-08-02 | $110.69 | $113.75 | $110.00 | $111.03 | 93,000 | — | — | — | — | — |
| 2022-08-01 | $110.61 | $114.05 | $110.55 | $111.88 | 186,200 | — | — | — | — | — |
| 2022-07-29 | $108.61 | $112.89 | $108.56 | $112.31 | 180,800 | — | — | — | — | — |
| 2022-07-28 | $111.89 | $112.18 | $106.75 | $108.57 | 302,800 | — | — | — | — | — |
| 2022-07-27 | $114.77 | $117.77 | $112.82 | $117.34 | 159,800 | — | — | — | — | — |
| 2022-07-26 | $111.61 | $113.61 | $111.55 | $113.39 | 95,900 | — | — | — | — | — |
| 2022-07-25 | $112.69 | $113.85 | $111.51 | $112.55 | 95,000 | — | — | — | — | — |
| 2022-07-22 | $115.45 | $115.45 | $111.65 | $113.11 | 102,200 | — | — | — | — | — |
| 2022-07-21 | $113.73 | $114.47 | $112.36 | $114.45 | 149,800 | — | — | — | — | — |
| 2022-07-20 | $111.93 | $114.04 | $111.90 | $113.50 | 251,800 | — | — | — | — | — |
| 2022-07-19 | $108.02 | $111.26 | $107.97 | $111.26 | 426,900 | — | — | — | — | — |
| 2022-07-18 | $107.71 | $109.21 | $105.70 | $106.25 | 93,800 | — | — | — | — | — |
| 2022-07-15 | $106.53 | $108.25 | $105.18 | $106.47 | 234,200 | — | — | — | — | — |
| 2022-07-14 | $102.46 | $104.75 | $102.28 | $104.25 | 88,100 | — | — | — | — | — |
| 2022-07-13 | $106.77 | $106.83 | $103.77 | $104.85 | 196,300 | — | — | — | — | — |
| 2022-07-12 | $110.97 | $112.08 | $108.56 | $108.90 | 109,800 | — | — | — | — | — |
| 2022-07-11 | $110.05 | $111.16 | $109.43 | $110.97 | 142,300 | — | — | — | — | — |
| 2022-07-08 | $111.43 | $112.29 | $110.10 | $110.86 | 136,100 | — | — | — | — | — |
| 2022-07-07 | $108.90 | $113.02 | $108.90 | $111.64 | 231,500 | — | — | — | — | — |
| 2022-07-06 | $109.00 | $111.17 | $107.65 | $108.78 | 86,000 | — | — | — | — | — |
| 2022-07-05 | $108.41 | $110.61 | $106.34 | $110.04 | 234,500 | — | — | — | — | — |
| 2022-07-01 | $111.50 | $112.87 | $109.16 | $111.40 | 195,300 | — | — | — | — | — |
| 2022-06-30 | $108.02 | $111.12 | $105.92 | $110.42 | 499,600 | — | — | — | — | — |
| 2022-06-29 | $113.16 | $113.16 | $108.60 | $109.68 | 158,500 | — | — | — | — | — |
| 2022-06-28 | $114.86 | $115.19 | $112.43 | $112.64 | 163,200 | — | — | — | — | — |
| 2022-06-27 | $115.66 | $115.68 | $113.10 | $113.63 | 166,200 | — | — | — | — | — |
| 2022-06-24 | $108.12 | $116.13 | $108.06 | $115.53 | 446,800 | — | — | — | — | — |
| 2022-06-23 | $107.34 | $109.59 | $105.71 | $106.90 | 131,900 | — | — | — | — | — |
| 2022-06-22 | $106.84 | $108.93 | $106.62 | $107.78 | 113,100 | — | — | — | — | — |
| 2022-06-21 | $108.66 | $109.73 | $107.40 | $108.16 | 113,200 | — | — | — | — | — |
| 2022-06-17 | $105.93 | $110.09 | $105.46 | $106.92 | 399,500 | — | — | — | — | — |
| 2022-06-16 | $111.35 | $111.35 | $105.28 | $106.21 | 139,700 | — | — | — | — | — |
| 2022-06-15 | $113.76 | $115.58 | $112.40 | $113.82 | 207,100 | — | — | — | — | — |
| 2022-06-14 | $114.58 | $115.38 | $111.34 | $112.02 | 129,400 | — | — | — | — | — |
| 2022-06-13 | $113.82 | $116.11 | $112.36 | $114.12 | 145,400 | — | — | — | — | — |
| 2022-06-10 | $120.03 | $120.68 | $116.31 | $116.54 | 117,500 | — | — | — | — | — |
| 2022-06-09 | $121.56 | $123.04 | $120.62 | $121.89 | 79,400 | — | — | — | — | — |
| 2022-06-08 | $124.05 | $125.74 | $122.07 | $122.77 | 100,400 | — | — | — | — | — |
| 2022-06-07 | $123.67 | $125.40 | $121.14 | $124.71 | 148,700 | — | — | — | — | — |
| 2022-06-06 | $125.81 | $126.26 | $123.92 | $125.12 | 137,200 | — | — | — | — | — |
| 2022-06-03 | $123.92 | $125.64 | $122.99 | $124.36 | 141,200 | — | — | — | — | — |
| 2022-06-02 | $121.78 | $125.72 | $121.51 | $125.51 | 143,800 | — | — | — | — | — |
| 2022-06-01 | $122.72 | $122.82 | $119.38 | $121.28 | 116,100 | — | — | — | — | — |
| 2022-05-31 | $122.05 | $122.51 | $120.22 | $121.75 | 150,800 | — | — | — | — | — |
| 2022-05-27 | $120.63 | $124.07 | $120.31 | $123.56 | 115,800 | — | — | — | — | — |
| 2022-05-26 | $117.88 | $121.21 | $117.77 | $119.95 | 176,400 | — | — | — | — | — |
| 2022-05-25 | $113.09 | $117.63 | $113.04 | $116.29 | 246,000 | — | — | — | $0.10 | — |
| 2022-05-24 | $112.52 | $113.77 | $110.16 | $112.94 | 170,700 | — | — | — | — | — |
| 2022-05-23 | $115.42 | $116.74 | $112.90 | $113.46 | 132,700 | — | — | — | — | — |
| 2022-05-20 | $116.47 | $116.48 | $112.03 | $113.80 | 211,500 | — | — | — | — | — |
| 2022-05-19 | $114.86 | $118.03 | $114.86 | $115.03 | 148,500 | — | — | — | — | — |
| 2022-05-18 | $116.89 | $119.66 | $115.19 | $115.86 | 167,000 | — | — | — | — | — |
| 2022-05-17 | $119.64 | $120.39 | $118.08 | $119.54 | 340,500 | — | — | — | — | — |
| 2022-05-16 | $114.93 | $117.77 | $113.50 | $117.06 | 152,900 | — | — | — | — | — |
| 2022-05-13 | $115.18 | $117.13 | $114.70 | $116.25 | 129,800 | — | — | — | — | — |
| 2022-05-12 | $108.24 | $113.72 | $108.19 | $113.56 | 182,900 | — | — | — | — | — |
| 2022-05-11 | $112.80 | $114.81 | $108.24 | $108.55 | 177,300 | — | — | — | — | — |
| 2022-05-10 | $119.70 | $120.40 | $110.94 | $112.74 | 208,400 | — | — | — | — | — |
| 2022-05-09 | $118.01 | $119.40 | $115.83 | $117.49 | 273,500 | — | — | — | — | — |
| 2022-05-06 | $119.45 | $121.22 | $116.56 | $119.99 | 254,600 | — | — | — | — | — |
| 2022-05-05 | $123.61 | $124.40 | $119.09 | $120.16 | 139,000 | — | — | — | — | — |
| 2022-05-04 | $121.01 | $126.75 | $119.93 | $125.94 | 191,000 | — | — | — | — | — |
| 2022-05-03 | $119.61 | $121.77 | $117.81 | $121.30 | 185,100 | — | — | — | — | — |
| 2022-05-02 | $117.13 | $120.56 | $117.02 | $120.17 | 155,000 | — | — | — | — | — |
| 2022-04-29 | $117.92 | $119.92 | $117.03 | $117.89 | 536,700 | — | — | — | — | — |
| 2022-04-28 | $115.17 | $119.43 | $113.56 | $118.88 | 236,400 | — | — | — | — | — |
| 2022-04-27 | $113.80 | $117.01 | $110.13 | $113.75 | 366,500 | — | — | — | — | — |
| 2022-04-26 | $106.98 | $107.39 | $102.47 | $102.47 | 182,100 | — | — | — | — | — |
| 2022-04-25 | $106.29 | $108.75 | $105.10 | $108.75 | 244,900 | — | — | — | — | — |
| 2022-04-22 | $110.00 | $110.00 | $106.94 | $107.19 | 326,100 | — | — | — | — | — |
| 2022-04-21 | $113.06 | $113.24 | $109.59 | $110.68 | 202,800 | — | — | — | — | — |
| 2022-04-20 | $113.28 | $114.28 | $111.47 | $111.52 | 190,100 | — | — | — | — | — |
| 2022-04-19 | $108.68 | $112.73 | $108.53 | $111.96 | 214,300 | — | — | — | — | — |
| 2022-04-18 | $108.18 | $109.82 | $107.70 | $108.33 | 353,800 | — | — | — | — | — |
| 2022-04-14 | $109.53 | $110.35 | $108.05 | $109.00 | 450,000 | — | — | — | — | — |
| 2022-04-13 | $108.94 | $110.27 | $107.87 | $109.42 | 178,600 | — | — | — | — | — |
| 2022-04-12 | $109.49 | $111.81 | $108.05 | $108.35 | 230,500 | — | — | — | — | — |
| 2022-04-11 | $108.25 | $110.97 | $107.63 | $108.59 | 254,500 | — | — | — | — | — |
| 2022-04-08 | $110.99 | $111.32 | $108.24 | $108.36 | 300,700 | — | — | — | — | — |
| 2022-04-07 | $112.10 | $112.55 | $110.59 | $111.10 | 220,500 | — | — | — | — | — |
| 2022-04-06 | $113.97 | $114.72 | $110.63 | $112.22 | 228,400 | — | — | — | — | — |
| 2022-04-05 | $119.83 | $120.29 | $115.21 | $115.39 | 303,200 | — | — | — | — | — |
| 2022-04-04 | $121.34 | $121.38 | $117.13 | $120.42 | 430,700 | — | — | — | — | — |
| 2022-04-01 | $119.87 | $122.11 | $118.78 | $121.26 | 434,000 | — | — | — | — | — |
| 2022-03-31 | $116.86 | $120.13 | $115.78 | $118.47 | 334,300 | — | — | — | — | — |
| 2022-03-30 | $118.52 | $119.34 | $115.17 | $117.86 | 414,600 | — | — | — | — | — |
| 2022-03-29 | $117.64 | $119.54 | $115.98 | $118.33 | 213,000 | — | — | — | — | — |
| 2022-03-28 | $115.09 | $115.34 | $112.76 | $114.95 | 217,500 | — | — | — | — | — |
| 2022-03-25 | $116.81 | $117.19 | $113.79 | $115.38 | 320,300 | — | — | — | — | — |
| 2022-03-24 | $116.17 | $119.37 | $114.98 | $117.69 | 329,700 | — | — | — | — | — |
| 2022-03-23 | $115.97 | $116.49 | $113.56 | $115.36 | 257,700 | — | — | — | — | — |
| 2022-03-22 | $114.49 | $117.56 | $113.80 | $117.01 | 260,200 | — | — | — | — | — |
| 2022-03-21 | $116.11 | $116.74 | $112.57 | $114.18 | 189,000 | — | — | — | — | — |
| 2022-03-18 | $112.92 | $117.56 | $111.14 | $117.32 | 355,600 | — | — | — | — | — |
| 2022-03-17 | $112.72 | $113.90 | $111.60 | $112.72 | 155,000 | — | — | — | — | — |
| 2022-03-16 | $111.83 | $114.62 | $111.37 | $114.28 | 176,400 | — | — | — | — | — |
| 2022-03-15 | $107.83 | $110.08 | $106.91 | $109.99 | 156,400 | — | — | — | — | — |
| 2022-03-14 | $108.89 | $110.55 | $105.34 | $106.55 | 251,500 | — | — | — | — | — |
| 2022-03-11 | $108.71 | $109.69 | $107.19 | $108.31 | 177,900 | — | — | — | — | — |
| 2022-03-10 | $106.64 | $108.31 | $105.34 | $108.06 | 167,000 | — | — | — | — | — |
| 2022-03-09 | $110.59 | $111.34 | $108.11 | $108.88 | 232,800 | — | — | — | — | — |
| 2022-03-08 | $108.05 | $111.01 | $106.33 | $108.10 | 284,100 | — | — | — | — | — |
| 2022-03-07 | $108.79 | $110.26 | $106.41 | $107.10 | 276,700 | — | — | — | — | — |
| 2022-03-04 | $109.78 | $110.54 | $108.84 | $109.26 | 302,200 | — | — | — | $0.10 | — |
| 2022-03-03 | $113.42 | $113.42 | $110.86 | $112.25 | 175,000 | — | — | — | — | — |
| 2022-03-02 | $109.88 | $113.12 | $107.91 | $112.89 | 205,800 | — | — | — | — | — |
| 2022-03-01 | $111.58 | $112.94 | $106.57 | $108.19 | 352,900 | — | — | — | — | — |
| 2022-02-28 | $109.06 | $114.81 | $109.06 | $113.37 | 353,900 | — | — | — | — | — |
| 2022-02-25 | $106.09 | $111.50 | $104.39 | $110.95 | 348,400 | — | — | — | — | — |
| 2022-02-24 | $103.19 | $105.15 | $98.57 | $104.55 | 769,300 | — | — | — | — | — |
| 2022-02-23 | $120.00 | $120.00 | $103.35 | $103.77 | 931,300 | — | — | — | — | — |
| 2022-02-22 | $130.37 | $133.67 | $128.24 | $128.72 | 226,200 | — | — | — | — | — |
| 2022-02-18 | $131.21 | $133.87 | $130.78 | $131.49 | 136,900 | — | — | — | — | — |
| 2022-02-17 | $133.80 | $134.60 | $131.84 | $132.41 | 140,200 | — | — | — | — | — |
| 2022-02-16 | $134.39 | $136.29 | $132.58 | $135.37 | 97,200 | — | — | — | — | — |
| 2022-02-15 | $134.23 | $135.39 | $133.00 | $134.20 | 97,800 | — | — | — | — | — |
| 2022-02-14 | $132.05 | $133.98 | $130.07 | $132.39 | 242,200 | — | — | — | — | — |
| 2022-02-11 | $132.94 | $135.20 | $130.11 | $131.53 | 123,100 | — | — | — | — | — |
| 2022-02-10 | $134.97 | $137.92 | $131.60 | $132.92 | 136,200 | — | — | — | — | — |
| 2022-02-09 | $138.50 | $140.10 | $137.45 | $137.66 | 123,700 | — | — | — | — | — |
| 2022-02-08 | $134.40 | $137.88 | $134.37 | $136.78 | 214,900 | — | — | — | — | — |
| 2022-02-07 | $129.73 | $135.78 | $129.73 | $134.35 | 166,300 | — | — | — | — | — |
| 2022-02-04 | $130.74 | $131.78 | $128.24 | $130.03 | 176,300 | — | — | — | — | — |
| 2022-02-03 | $133.68 | $135.38 | $131.29 | $131.80 | 100,800 | — | — | — | — | — |
| 2022-02-02 | $135.62 | $136.87 | $132.94 | $134.94 | 121,700 | — | — | — | — | — |
| 2022-02-01 | $135.02 | $136.56 | $133.04 | $135.60 | 134,100 | — | — | — | — | — |
| 2022-01-31 | $131.16 | $135.76 | $131.09 | $135.00 | 170,500 | — | — | — | — | — |
| 2022-01-28 | $132.30 | $132.55 | $128.37 | $132.10 | 160,200 | — | — | — | — | — |
| 2022-01-27 | $133.96 | $135.87 | $130.42 | $131.60 | 116,600 | — | — | — | — | — |
| 2022-01-26 | $138.82 | $140.96 | $131.79 | $133.80 | 185,000 | — | — | — | — | — |
| 2022-01-25 | $139.83 | $139.83 | $135.11 | $136.77 | 160,600 | — | — | — | — | — |
| 2022-01-24 | $135.55 | $141.74 | $134.92 | $140.90 | 222,400 | — | — | — | — | — |
| 2022-01-21 | $139.26 | $141.77 | $137.19 | $137.44 | 287,300 | — | — | — | — | — |
| 2022-01-20 | $143.75 | $145.61 | $138.57 | $139.05 | 199,200 | — | — | — | — | — |
| 2022-01-19 | $146.50 | $147.36 | $143.72 | $143.92 | 73,200 | — | — | — | — | — |
| 2022-01-18 | $147.49 | $148.82 | $146.24 | $146.50 | 118,400 | — | — | — | — | — |
| 2022-01-14 | $148.65 | $149.50 | $147.47 | $149.36 | 80,200 | — | — | — | — | — |
| 2022-01-13 | $151.70 | $154.26 | $150.27 | $150.53 | 60,300 | — | — | — | — | — |
| 2022-01-12 | $151.92 | $153.47 | $150.39 | $150.40 | 108,100 | — | — | — | — | — |
| 2022-01-11 | $147.55 | $152.89 | $144.85 | $151.60 | 94,300 | — | — | — | — | — |
| 2022-01-10 | $149.23 | $149.23 | $144.50 | $147.15 | 184,300 | — | — | — | — | — |
| 2022-01-07 | $154.40 | $154.93 | $149.97 | $150.08 | 85,100 | — | — | — | — | — |
| 2022-01-06 | $159.04 | $159.33 | $154.57 | $154.93 | 78,900 | — | — | — | — | — |
| 2022-01-05 | $161.43 | $162.68 | $158.15 | $158.32 | 133,800 | — | — | — | — | — |
| 2022-01-04 | $156.40 | $163.28 | $156.40 | $162.29 | 196,900 | — | — | — | — | — |
| 2022-01-03 | $153.66 | $157.59 | $153.66 | $156.31 | 106,200 | — | — | — | — | — |
| 2021-12-31 | $153.10 | $155.86 | $150.87 | $153.56 | 111,600 | — | — | — | — | — |
| 2021-12-30 | $153.32 | $156.10 | $153.25 | $153.86 | 81,500 | — | — | — | — | — |
| 2021-12-29 | $153.62 | $154.71 | $151.85 | $153.60 | 58,100 | — | — | — | — | — |
| 2021-12-28 | $154.14 | $154.69 | $152.39 | $153.45 | 83,500 | — | — | — | — | — |
| 2021-12-27 | $152.26 | $154.68 | $150.50 | $153.87 | 64,700 | — | — | — | — | — |
| 2021-12-23 | $153.60 | $154.57 | $152.26 | $153.00 | 86,100 | — | — | — | — | — |
| 2021-12-22 | $150.87 | $153.74 | $150.75 | $152.69 | 132,100 | — | — | — | — | — |
| 2021-12-21 | $148.08 | $152.27 | $148.08 | $151.99 | 121,900 | — | — | — | — | — |
| 2021-12-20 | $148.53 | $148.53 | $144.48 | $147.31 | 131,000 | — | — | — | — | — |
| 2021-12-17 | $150.83 | $155.34 | $150.49 | $150.58 | 355,300 | — | — | — | — | — |
| 2021-12-16 | $158.81 | $159.33 | $151.07 | $153.02 | 142,300 | — | — | — | — | — |
| 2021-12-15 | $156.62 | $158.33 | $153.50 | $157.72 | 241,300 | — | — | — | — | — |
| 2021-12-14 | $156.59 | $159.01 | $155.09 | $156.62 | 119,700 | — | — | — | — | — |
| 2021-12-13 | $160.88 | $161.38 | $157.50 | $157.50 | 102,000 | — | — | — | — | — |
| 2021-12-10 | $160.32 | $163.15 | $157.83 | $161.99 | 122,700 | — | — | — | $0.10 | — |
| 2021-12-09 | $160.55 | $162.12 | $157.75 | $158.43 | 215,500 | — | — | — | — | — |
| 2021-12-08 | $163.27 | $163.49 | $161.03 | $161.88 | 124,000 | — | — | — | — | — |
| 2021-12-07 | $163.52 | $164.52 | $161.39 | $162.19 | 145,200 | — | — | — | — | — |
| 2021-12-06 | $160.31 | $163.49 | $159.18 | $161.02 | 149,900 | — | — | — | — | — |
| 2021-12-03 | $162.26 | $162.57 | $156.04 | $157.56 | 130,300 | — | — | — | — | — |
| 2021-12-02 | $157.88 | $163.24 | $157.46 | $162.31 | 122,900 | — | — | — | — | — |
| 2021-12-01 | $162.26 | $163.07 | $154.19 | $154.38 | 164,900 | — | — | — | — | — |
| 2021-11-30 | $162.47 | $163.47 | $155.97 | $157.77 | 135,800 | — | — | — | — | — |
| 2021-11-29 | $166.19 | $166.65 | $162.85 | $163.72 | 103,900 | — | — | — | — | — |
| 2021-11-26 | $164.04 | $164.67 | $161.00 | $163.36 | 95,200 | — | — | — | — | — |
| 2021-11-24 | $170.40 | $171.80 | $169.27 | $169.74 | 50,500 | — | — | — | — | — |
| 2021-11-23 | $171.77 | $173.05 | $169.79 | $171.78 | 146,300 | — | — | — | — | — |
| 2021-11-22 | $175.27 | $177.56 | $171.66 | $171.99 | 204,700 | — | — | — | — | — |
| 2021-11-19 | $168.84 | $173.63 | $168.84 | $173.61 | 115,400 | — | — | — | — | — |
| 2021-11-18 | $169.22 | $170.26 | $166.46 | $170.26 | 307,700 | — | — | — | — | — |
| 2021-11-17 | $167.74 | $169.27 | $165.23 | $169.10 | 106,100 | — | — | — | — | — |
| 2021-11-16 | $167.62 | $168.92 | $165.68 | $167.81 | 67,900 | — | — | — | — | — |
| 2021-11-15 | $166.17 | $167.92 | $164.60 | $167.11 | 102,100 | — | — | — | — | — |
| 2021-11-12 | $167.20 | $168.62 | $164.71 | $165.04 | 106,000 | — | — | — | — | — |
| 2021-11-11 | $171.92 | $172.55 | $166.37 | $167.06 | 86,700 | — | — | — | — | — |
| 2021-11-10 | $169.07 | $171.87 | $168.65 | $171.48 | 152,000 | — | — | — | — | — |
| 2021-11-09 | $167.64 | $170.63 | $167.41 | $170.14 | 92,900 | — | — | — | — | — |
| 2021-11-08 | $167.54 | $168.87 | $166.15 | $168.33 | 85,100 | — | — | — | — | — |
| 2021-11-05 | $164.12 | $166.99 | $163.20 | $165.52 | 143,500 | — | — | — | — | — |
| 2021-11-04 | $158.54 | $162.90 | $158.54 | $161.99 | 166,900 | — | — | — | — | — |
| 2021-11-03 | $151.04 | $158.67 | $147.30 | $157.49 | 210,600 | — | — | — | — | — |
| 2021-11-02 | $154.16 | $155.49 | $151.48 | $152.00 | 93,300 | — | — | — | — | — |
| 2021-11-01 | $147.93 | $155.01 | $147.27 | $154.58 | 151,300 | — | — | — | — | — |
| 2021-10-29 | $149.52 | $150.58 | $145.92 | $147.75 | 183,300 | — | — | — | — | — |
| 2021-10-28 | $145.19 | $151.00 | $134.62 | $150.62 | 421,700 | — | — | — | — | — |
| 2021-10-27 | $148.86 | $150.85 | $146.45 | $146.60 | 105,800 | — | — | — | — | — |
| 2021-10-26 | $150.10 | $151.32 | $148.62 | $150.18 | 91,200 | — | — | — | — | — |
| 2021-10-25 | $150.58 | $151.45 | $149.29 | $149.65 | 104,100 | — | — | — | — | — |
| 2021-10-22 | $151.50 | $153.31 | $149.61 | $149.61 | 97,100 | — | — | — | — | — |
| 2021-10-21 | $148.90 | $152.17 | $148.24 | $151.82 | 95,100 | — | — | — | — | — |
| 2021-10-20 | $146.91 | $150.13 | $146.91 | $148.90 | 98,500 | — | — | — | — | — |
| 2021-10-19 | $150.69 | $151.80 | $147.08 | $147.17 | 143,000 | — | — | — | — | — |
| 2021-10-18 | $148.21 | $150.58 | $148.21 | $150.18 | 117,300 | — | — | — | — | — |
| 2021-10-15 | $149.87 | $153.10 | $149.47 | $149.56 | 211,700 | — | — | — | — | — |
| 2021-10-14 | $148.60 | $149.18 | $146.53 | $148.68 | 103,800 | — | — | — | — | — |
| 2021-10-13 | $148.20 | $148.72 | $145.72 | $146.73 | 65,700 | — | — | — | — | — |
| 2021-10-12 | $146.54 | $148.11 | $145.35 | $147.54 | 108,700 | — | — | — | — | — |
| 2021-10-11 | $146.18 | $148.38 | $146.15 | $146.48 | 58,300 | — | — | — | — | — |
| 2021-10-08 | $145.16 | $146.81 | $144.13 | $146.39 | 59,000 | — | — | — | — | — |
| 2021-10-07 | $146.64 | $148.08 | $144.37 | $144.95 | 281,000 | — | — | — | — | — |
| 2021-10-06 | $145.30 | $146.28 | $142.19 | $144.87 | 100,100 | — | — | — | — | — |
| 2021-10-05 | $145.85 | $148.99 | $145.64 | $146.48 | 135,500 | — | — | — | — | — |
| 2021-10-04 | $144.88 | $146.85 | $144.45 | $146.00 | 209,700 | — | — | — | — | — |
| 2021-10-01 | $141.08 | $145.00 | $141.05 | $143.15 | 263,300 | — | — | — | — | — |
| 2021-09-30 | $156.35 | $156.38 | $140.19 | $140.55 | 364,100 | — | — | — | — | — |
| 2021-09-29 | $153.47 | $156.64 | $151.19 | $154.91 | 299,900 | — | — | — | — | — |
| 2021-09-28 | $155.36 | $155.36 | $151.34 | $152.42 | 128,300 | — | — | — | — | — |
| 2021-09-27 | $152.74 | $156.25 | $150.77 | $156.02 | 329,000 | — | — | — | — | — |
| 2021-09-24 | $156.39 | $156.39 | $152.13 | $152.24 | 166,300 | — | — | — | — | — |
| 2021-09-23 | $159.82 | $161.05 | $157.22 | $157.35 | 220,600 | — | — | — | — | — |
| 2021-09-22 | $155.47 | $160.10 | $155.35 | $159.20 | 228,600 | — | — | — | — | — |
| 2021-09-21 | $153.82 | $155.88 | $150.66 | $155.41 | 194,300 | — | — | — | — | — |
| 2021-09-20 | $149.83 | $152.99 | $147.55 | $152.88 | 192,200 | — | — | — | — | — |
| 2021-09-17 | $146.52 | $152.90 | $144.44 | $152.75 | 572,500 | — | — | — | — | — |
| 2021-09-16 | $147.05 | $147.05 | $143.24 | $146.14 | 108,600 | — | — | — | — | — |
| 2021-09-15 | $145.66 | $148.06 | $144.56 | $146.35 | 120,600 | — | — | — | — | — |
| 2021-09-14 | $148.77 | $149.07 | $145.36 | $146.20 | 155,500 | — | — | — | — | — |
| 2021-09-13 | $151.41 | $152.42 | $145.84 | $148.09 | 199,400 | — | — | — | — | — |
| 2021-09-10 | $151.17 | $152.88 | $150.10 | $150.94 | 115,900 | — | — | — | — | — |
| 2021-09-09 | $149.61 | $151.87 | $148.16 | $150.73 | 260,500 | — | — | — | — | — |
| 2021-09-08 | $148.67 | $150.15 | $147.31 | $149.44 | 109,900 | — | — | — | — | — |
| 2021-09-07 | $148.32 | $151.30 | $147.32 | $150.00 | 115,800 | — | — | — | — | — |
| 2021-09-03 | $150.56 | $150.99 | $147.31 | $149.07 | 89,000 | — | — | — | — | — |
| 2021-09-02 | $148.16 | $151.77 | $148.16 | $151.35 | 174,600 | — | — | — | — | — |
| 2021-09-01 | $146.39 | $148.06 | $144.05 | $147.95 | 105,500 | — | — | — | — | — |
| 2021-08-31 | $146.42 | $147.23 | $144.46 | $145.89 | 113,200 | — | — | — | — | — |
| 2021-08-30 | $144.18 | $146.97 | $142.87 | $146.35 | 109,000 | — | — | — | — | — |
| 2021-08-27 | $139.33 | $143.87 | $139.33 | $143.32 | 137,600 | — | — | — | — | — |
| 2021-08-26 | $139.48 | $140.53 | $138.38 | $138.51 | 67,700 | — | — | — | — | — |
| 2021-08-25 | $139.27 | $140.56 | $137.14 | $139.33 | 107,700 | — | — | — | — | — |
| 2021-08-24 | $140.00 | $142.19 | $139.69 | $139.96 | 64,600 | — | — | — | — | — |
| 2021-08-23 | $139.09 | $140.76 | $138.10 | $139.89 | 100,900 | — | — | — | — | — |
| 2021-08-20 | $136.20 | $139.29 | $135.35 | $138.50 | 98,700 | — | — | — | $0.10 | — |
| 2021-08-19 | $135.11 | $137.24 | $134.55 | $135.96 | 101,400 | — | — | — | — | — |
| 2021-08-18 | $138.38 | $139.94 | $136.83 | $136.95 | 97,400 | — | — | — | — | — |
| 2021-08-17 | $139.84 | $140.77 | $138.17 | $139.13 | 89,200 | — | — | — | — | — |
| 2021-08-16 | $141.29 | $143.37 | $140.26 | $141.81 | 90,400 | — | — | — | — | — |
| 2021-08-13 | $142.82 | $143.80 | $140.39 | $141.99 | 93,700 | — | — | — | — | — |
| 2021-08-12 | $146.90 | $147.22 | $142.69 | $142.72 | 88,600 | — | — | — | — | — |
| 2021-08-11 | $146.66 | $147.23 | $144.67 | $146.08 | 85,600 | — | — | — | — | — |
| 2021-08-10 | $145.34 | $149.03 | $144.25 | $146.45 | 176,900 | — | — | — | — | — |
| 2021-08-09 | $146.55 | $146.64 | $143.99 | $144.68 | 105,700 | — | — | — | — | — |
| 2021-08-06 | $148.31 | $148.72 | $147.10 | $147.57 | 96,300 | — | — | — | — | — |
| 2021-08-05 | $145.21 | $147.59 | $143.58 | $145.98 | 99,400 | — | — | — | — | — |
| 2021-08-04 | $144.40 | $147.04 | $143.76 | $144.06 | 93,100 | — | — | — | — | — |
| 2021-08-03 | $145.06 | $146.94 | $142.49 | $146.24 | 143,900 | — | — | — | — | — |
| 2021-08-02 | $147.26 | $150.53 | $144.15 | $144.67 | 176,800 | — | — | — | — | — |
| 2021-07-30 | $144.39 | $146.87 | $143.44 | $146.58 | 239,300 | — | — | — | — | — |
| 2021-07-29 | $139.37 | $146.08 | $137.31 | $146.00 | 577,600 | — | — | — | — | — |
| 2021-07-28 | $133.22 | $138.99 | $131.97 | $137.33 | 215,500 | — | — | — | — | — |
| 2021-07-27 | $135.32 | $136.71 | $133.22 | $134.76 | 129,400 | — | — | — | — | — |
| 2021-07-26 | $138.41 | $138.49 | $135.92 | $137.10 | 80,700 | — | — | — | — | — |
| 2021-07-23 | $137.17 | $137.79 | $135.27 | $137.00 | 80,100 | — | — | — | — | — |
| 2021-07-22 | $137.77 | $138.85 | $135.09 | $136.29 | 85,400 | — | — | — | — | — |
| 2021-07-21 | $138.00 | $140.00 | $136.71 | $138.10 | 112,700 | — | — | — | — | — |
| 2021-07-20 | $130.85 | $137.74 | $130.85 | $136.72 | 246,400 | — | — | — | — | — |
| 2021-07-19 | $131.22 | $133.13 | $128.62 | $129.83 | 205,400 | — | — | — | — | — |
| 2021-07-16 | $134.91 | $137.25 | $134.28 | $134.54 | 294,000 | — | — | — | — | — |
| 2021-07-15 | $132.50 | $136.26 | $132.50 | $133.82 | 164,800 | — | — | — | — | — |
| 2021-07-14 | $134.76 | $136.66 | $132.76 | $133.61 | 204,900 | — | — | — | — | — |
| 2021-07-13 | $135.04 | $135.92 | $133.38 | $133.90 | 237,200 | — | — | — | — | — |
| 2021-07-12 | $133.87 | $136.63 | $133.60 | $135.84 | 286,400 | — | — | — | — | — |
| 2021-07-09 | $135.48 | $137.63 | $134.56 | $134.96 | 274,000 | — | — | — | — | — |
| 2021-07-08 | $130.88 | $135.40 | $129.20 | $132.64 | 173,100 | — | — | — | — | — |
| 2021-07-07 | $133.43 | $135.85 | $132.08 | $133.23 | 257,400 | — | — | — | — | — |
| 2021-07-06 | $139.80 | $139.80 | $133.61 | $133.89 | 288,500 | — | — | — | — | — |
| 2021-07-02 | $142.71 | $143.18 | $139.54 | $140.11 | 150,700 | — | — | — | — | — |
| 2021-07-01 | $144.10 | $144.91 | $141.63 | $142.64 | 197,100 | — | — | — | — | — |
| 2021-06-30 | $139.80 | $142.93 | $137.91 | $142.62 | 559,800 | — | — | — | — | — |
| 2021-06-29 | $142.35 | $142.63 | $139.52 | $140.13 | 225,700 | — | — | — | — | — |
| 2021-06-28 | $142.50 | $142.64 | $139.41 | $141.46 | 238,800 | — | — | — | — | — |
| 2021-06-25 | $142.07 | $142.81 | $139.39 | $142.25 | 345,100 | — | — | — | — | — |
| 2021-06-24 | $137.46 | $142.20 | $135.68 | $141.81 | 138,900 | — | — | — | — | — |
| 2021-06-23 | $138.90 | $140.34 | $136.01 | $136.67 | 209,900 | — | — | — | — | — |
| 2021-06-22 | $138.11 | $139.48 | $135.67 | $138.93 | 119,900 | — | — | — | — | — |
| 2021-06-21 | $134.84 | $138.48 | $134.84 | $138.11 | 167,800 | — | — | — | — | — |
| 2021-06-18 | $132.85 | $135.09 | $132.39 | $133.71 | 319,500 | — | — | — | — | — |
| 2021-06-17 | $138.37 | $138.37 | $132.67 | $135.73 | 161,600 | — | — | — | — | — |
| 2021-06-16 | $139.04 | $140.61 | $136.67 | $138.17 | 148,200 | — | — | — | — | — |
| 2021-06-15 | $139.75 | $140.81 | $137.83 | $139.01 | 132,300 | — | — | — | — | — |
| 2021-06-14 | $141.04 | $141.49 | $138.54 | $139.31 | 135,600 | — | — | — | — | — |
| 2021-06-11 | $140.18 | $141.18 | $139.28 | $140.30 | 95,900 | — | — | — | — | — |
| 2021-06-10 | $144.52 | $144.52 | $139.49 | $139.87 | 177,700 | — | — | — | — | — |
| 2021-06-09 | $147.25 | $147.25 | $143.23 | $143.37 | 112,700 | — | — | — | — | — |
| 2021-06-08 | $144.68 | $147.29 | $143.54 | $146.71 | 164,900 | — | — | — | — | — |
| 2021-06-07 | $145.75 | $146.82 | $144.61 | $145.28 | 98,400 | — | — | — | — | — |
| 2021-06-04 | $145.16 | $146.01 | $143.53 | $145.47 | 137,000 | — | — | — | — | — |
| 2021-06-03 | $145.30 | $146.77 | $142.03 | $144.46 | 221,800 | — | — | — | — | — |
| 2021-06-02 | $149.29 | $149.40 | $144.37 | $145.82 | 214,000 | — | — | — | — | — |
| 2021-06-01 | $146.05 | $151.31 | $144.38 | $150.02 | 343,000 | — | — | — | — | — |
| 2021-05-28 | $146.12 | $146.12 | $142.28 | $144.03 | 251,200 | — | — | — | — | — |
| 2021-05-27 | $143.14 | $145.93 | $141.12 | $145.71 | 345,200 | — | — | — | — | — |
| 2021-05-26 | $130.00 | $141.98 | $130.00 | $141.89 | 753,100 | — | — | — | $0.10 | — |
| 2021-05-25 | $127.28 | $129.80 | $123.12 | $128.01 | 1,041,700 | — | — | — | — | — |
| 2021-05-24 | $134.32 | $135.96 | $133.00 | $134.89 | 76,900 | — | — | — | — | — |
| 2021-05-21 | $134.94 | $135.21 | $132.69 | $133.71 | 72,300 | — | — | — | — | — |
| 2021-05-20 | $134.02 | $135.94 | $132.22 | $132.61 | 79,600 | — | — | — | — | — |
| 2021-05-19 | $134.44 | $135.01 | $132.36 | $133.91 | 72,900 | — | — | — | — | — |
| 2021-05-18 | $139.98 | $140.78 | $135.78 | $135.96 | 71,400 | — | — | — | — | — |
| 2021-05-17 | $141.74 | $141.79 | $138.26 | $140.61 | 66,900 | — | — | — | — | — |
| 2021-05-14 | $139.42 | $143.37 | $138.10 | $142.94 | 101,000 | — | — | — | — | — |
| 2021-05-13 | $132.91 | $139.46 | $132.91 | $138.39 | 116,400 | — | — | — | — | — |
| 2021-05-12 | $136.92 | $138.02 | $131.92 | $132.83 | 106,500 | — | — | — | — | — |
| 2021-05-11 | $136.79 | $140.37 | $136.23 | $138.39 | 92,500 | — | — | — | — | — |
| 2021-05-10 | $144.96 | $145.48 | $140.43 | $140.50 | 97,400 | — | — | — | — | — |
| 2021-05-07 | $142.23 | $146.20 | $141.61 | $145.04 | 72,800 | — | — | — | — | — |
| 2021-05-06 | $140.77 | $143.72 | $139.76 | $143.05 | 94,800 | — | — | — | — | — |
| 2021-05-05 | $143.15 | $143.15 | $139.75 | $141.27 | 80,600 | — | — | — | — | — |
| 2021-05-04 | $142.20 | $145.59 | $139.70 | $142.84 | 107,000 | — | — | — | — | — |
| 2021-05-03 | $146.56 | $148.16 | $142.45 | $143.10 | 222,400 | — | — | — | — | — |
| 2021-04-30 | $144.43 | $146.03 | $142.80 | $145.38 | 173,000 | — | — | — | — | — |
| 2021-04-29 | $147.28 | $147.28 | $143.65 | $146.34 | 98,700 | — | — | — | — | — |
| 2021-04-28 | $142.50 | $146.98 | $142.50 | $146.07 | 140,900 | — | — | — | — | — |
| 2021-04-27 | $134.10 | $143.10 | $132.94 | $142.85 | 340,700 | — | — | — | — | — |
| 2021-04-26 | $139.63 | $142.30 | $138.24 | $138.62 | 117,400 | — | — | — | — | — |
| 2021-04-23 | $137.75 | $140.83 | $137.59 | $138.06 | 200,000 | — | — | — | — | — |
| 2021-04-22 | $139.25 | $139.73 | $136.22 | $136.52 | 118,100 | — | — | — | — | — |
| 2021-04-21 | $133.92 | $138.89 | $133.92 | $137.91 | 87,400 | — | — | — | — | — |
| 2021-04-20 | $134.00 | $136.78 | $130.79 | $132.86 | 103,600 | — | — | — | — | — |
| 2021-04-19 | $134.75 | $135.12 | $132.32 | $134.43 | 78,400 | — | — | — | — | — |
| 2021-04-16 | $137.27 | $138.04 | $134.19 | $135.47 | 78,300 | — | — | — | — | — |
| 2021-04-15 | $135.15 | $135.96 | $133.74 | $135.68 | 64,400 | — | — | — | — | — |
| 2021-04-14 | $134.51 | $137.37 | $133.84 | $135.13 | 128,800 | — | — | — | — | — |
| 2021-04-13 | $136.67 | $136.67 | $132.96 | $134.10 | 106,700 | — | — | — | — | — |
| 2021-04-12 | $137.73 | $138.21 | $134.41 | $137.14 | 100,500 | — | — | — | — | — |
| 2021-04-09 | $133.75 | $137.08 | $132.85 | $137.02 | 75,500 | — | — | — | — | — |
| 2021-04-08 | $134.23 | $134.55 | $132.82 | $134.02 | 230,000 | — | — | — | — | — |
| 2021-04-07 | $142.10 | $142.10 | $133.31 | $133.97 | 106,500 | — | — | — | — | — |
| 2021-04-06 | $139.75 | $143.47 | $139.75 | $142.18 | 133,600 | — | — | — | — | — |
| 2021-04-05 | $137.68 | $140.70 | $137.68 | $140.03 | 240,800 | — | — | — | — | — |
| 2021-04-01 | $134.10 | $137.02 | $133.26 | $135.90 | 150,500 | — | — | — | — | — |
| 2021-03-31 | $133.91 | $136.83 | $132.65 | $133.34 | 257,000 | — | — | — | — | — |
| 2021-03-30 | $130.82 | $135.08 | $130.15 | $133.60 | 216,600 | — | — | — | — | — |
| 2021-03-29 | $135.07 | $137.72 | $130.36 | $130.36 | 171,000 | — | — | — | — | — |
| 2021-03-26 | $135.13 | $137.49 | $132.91 | $135.50 | 145,900 | — | — | — | — | — |
| 2021-03-25 | $129.20 | $134.78 | $127.75 | $133.64 | 130,500 | — | — | — | — | — |
| 2021-03-24 | $132.62 | $138.48 | $130.64 | $130.78 | 191,500 | — | — | — | — | — |
| 2021-03-23 | $131.60 | $133.69 | $129.80 | $131.20 | 143,500 | — | — | — | — | — |
| 2021-03-22 | $137.31 | $137.31 | $132.95 | $133.98 | 186,000 | — | — | — | — | — |
| 2021-03-19 | $139.04 | $140.61 | $136.02 | $136.46 | 499,500 | — | — | — | — | — |
| 2021-03-18 | $139.87 | $143.78 | $138.63 | $139.59 | 129,000 | — | — | — | — | — |
| 2021-03-17 | $139.36 | $140.52 | $136.93 | $140.46 | 143,300 | — | — | — | — | — |
| 2021-03-16 | $142.64 | $144.45 | $139.19 | $139.34 | 105,500 | — | — | — | — | — |
| 2021-03-15 | $142.29 | $144.51 | $140.51 | $143.47 | 183,800 | — | — | — | — | — |
| 2021-03-12 | $140.74 | $143.50 | $140.74 | $142.98 | 290,100 | — | — | — | — | — |
| 2021-03-11 | $142.11 | $143.95 | $139.44 | $139.71 | 217,500 | — | — | — | — | — |
| 2021-03-10 | $141.86 | $142.67 | $140.21 | $141.28 | 205,800 | — | — | — | — | — |
| 2021-03-09 | $146.29 | $146.29 | $140.93 | $140.94 | 140,200 | — | — | — | — | — |
| 2021-03-08 | $146.32 | $148.58 | $144.39 | $144.59 | 188,900 | — | — | — | — | — |
| 2021-03-05 | $143.46 | $146.57 | $141.01 | $144.50 | 326,800 | — | — | — | $0.10 | — |
| 2021-03-04 | $145.32 | $147.65 | $140.01 | $140.75 | 180,700 | — | — | — | — | — |
| 2021-03-03 | $146.16 | $148.93 | $144.62 | $144.94 | 126,900 | — | — | — | — | — |
| 2021-03-02 | $150.62 | $151.64 | $145.06 | $145.22 | 104,000 | — | — | — | — | — |
| 2021-03-01 | $150.36 | $151.60 | $148.05 | $150.62 | 225,200 | — | — | — | — | — |
| 2021-02-26 | $141.27 | $149.48 | $140.63 | $147.57 | 271,500 | — | — | — | — | — |
| 2021-02-25 | $146.91 | $148.32 | $140.28 | $140.98 | 188,000 | — | — | — | — | — |
| 2021-02-24 | $143.41 | $148.94 | $140.25 | $146.32 | 587,200 | — | — | — | — | — |
| 2021-02-23 | $136.40 | $144.96 | $131.41 | $142.06 | 281,600 | — | — | — | — | — |
| 2021-02-22 | $128.92 | $137.07 | $128.92 | $135.37 | 197,400 | — | — | — | — | — |
| 2021-02-19 | $126.26 | $130.29 | $126.26 | $129.53 | 142,800 | — | — | — | — | — |
| 2021-02-18 | $122.97 | $127.12 | $122.08 | $125.62 | 136,000 | — | — | — | — | — |
| 2021-02-17 | $129.78 | $131.26 | $123.79 | $124.31 | 166,800 | — | — | — | — | — |
| 2021-02-16 | $130.67 | $134.67 | $130.64 | $132.35 | 181,300 | — | — | — | — | — |
| 2021-02-12 | $129.76 | $132.09 | $128.99 | $129.96 | 113,000 | — | — | — | — | — |
| 2021-02-11 | $132.17 | $133.26 | $127.91 | $130.71 | 155,700 | — | — | — | — | — |
| 2021-02-10 | $131.04 | $133.34 | $130.34 | $131.72 | 183,600 | — | — | — | — | — |
| 2021-02-09 | $127.74 | $131.17 | $126.25 | $130.43 | 148,700 | — | — | — | — | — |
| 2021-02-08 | $123.63 | $127.29 | $123.63 | $127.29 | 92,400 | — | — | — | — | — |
| 2021-02-05 | $119.99 | $122.21 | $118.49 | $122.21 | 147,700 | — | — | — | — | — |
| 2021-02-04 | $118.95 | $121.27 | $117.66 | $118.50 | 261,700 | — | — | — | — | — |
| 2021-02-03 | $119.42 | $120.25 | $118.26 | $118.95 | 90,100 | — | — | — | — | — |
| 2021-02-02 | $120.35 | $121.23 | $119.39 | $119.75 | 107,300 | — | — | — | — | — |
| 2021-02-01 | $117.20 | $118.96 | $115.61 | $118.24 | 226,100 | — | — | — | — | — |
| 2021-01-29 | $121.16 | $121.16 | $115.87 | $115.88 | 128,600 | — | — | — | — | — |
| 2021-01-28 | $124.77 | $125.41 | $120.33 | $120.69 | 128,000 | — | — | — | — | — |
| 2021-01-27 | $121.42 | $124.65 | $119.92 | $123.09 | 126,400 | — | — | — | — | — |
| 2021-01-26 | $125.02 | $126.14 | $123.55 | $125.09 | 112,100 | — | — | — | — | — |
| 2021-01-25 | $124.11 | $125.79 | $121.07 | $123.57 | 122,200 | — | — | — | — | — |
| 2021-01-22 | $122.45 | $125.90 | $122.17 | $125.51 | 178,200 | — | — | — | — | — |
| 2021-01-21 | $125.50 | $125.50 | $123.89 | $124.13 | 101,900 | — | — | — | — | — |
| 2021-01-20 | $126.15 | $127.11 | $124.91 | $125.25 | 133,700 | — | — | — | — | — |
| 2021-01-19 | $127.32 | $129.17 | $125.00 | $125.99 | 123,800 | — | — | — | — | — |
| 2021-01-15 | $127.26 | $128.13 | $124.08 | $126.24 | 106,900 | — | — | — | — | — |
| 2021-01-14 | $127.66 | $132.39 | $127.66 | $130.26 | 131,600 | — | — | — | — | — |
| 2021-01-13 | $130.12 | $130.35 | $126.41 | $126.89 | 97,300 | — | — | — | — | — |
| 2021-01-12 | $126.68 | $130.75 | $126.68 | $130.35 | 110,500 | — | — | — | — | — |
| 2021-01-11 | $122.61 | $127.00 | $122.61 | $126.64 | 152,800 | — | — | — | — | — |
| 2021-01-08 | $124.05 | $124.78 | $121.56 | $124.65 | 191,300 | — | — | — | — | — |
| 2021-01-07 | $122.24 | $124.23 | $120.17 | $123.84 | 143,900 | — | — | — | — | — |
| 2021-01-06 | $116.46 | $122.73 | $116.46 | $121.82 | 609,700 | — | — | — | — | — |
| 2021-01-05 | $112.03 | $116.17 | $112.03 | $114.31 | 199,200 | — | — | — | — | — |
| 2021-01-04 | $114.79 | $115.59 | $110.53 | $111.88 | 183,800 | — | — | — | — | — |
| 2020-12-31 | $116.72 | $118.44 | $110.83 | $113.87 | 333,500 | — | — | — | — | — |
| 2020-12-30 | $115.31 | $118.61 | $114.66 | $117.35 | 123,900 | — | — | — | — | — |
| 2020-12-29 | $117.40 | $118.18 | $115.06 | $115.59 | 100,600 | — | — | — | — | — |
| 2020-12-28 | $119.25 | $120.00 | $116.44 | $117.14 | 265,800 | — | — | — | — | — |
| 2020-12-24 | $118.31 | $118.96 | $117.04 | $117.78 | 51,400 | — | — | — | — | — |
| 2020-12-23 | $118.46 | $119.56 | $117.47 | $117.91 | 92,600 | — | — | — | — | — |
| 2020-12-22 | $118.36 | $119.04 | $117.19 | $117.54 | 96,100 | — | — | — | — | — |
| 2020-12-21 | $117.02 | $119.55 | $116.85 | $118.12 | 137,000 | — | — | — | — | — |
| 2020-12-18 | $122.34 | $123.47 | $119.90 | $120.07 | 585,700 | — | — | — | — | — |
| 2020-12-17 | $121.49 | $122.78 | $120.07 | $122.15 | 116,600 | — | — | — | — | — |
| 2020-12-16 | $122.71 | $122.94 | $119.98 | $121.59 | 107,500 | — | — | — | — | — |
| 2020-12-15 | $120.54 | $122.93 | $119.20 | $122.50 | 125,900 | — | — | — | — | — |
| 2020-12-14 | $123.68 | $123.96 | $118.40 | $118.40 | 193,500 | — | — | — | — | — |
| 2020-12-11 | $120.55 | $124.27 | $119.91 | $120.78 | 220,300 | — | — | — | $0.10 | — |
| 2020-12-10 | $125.26 | $126.86 | $121.74 | $122.46 | 188,100 | — | — | — | — | — |
| 2020-12-09 | $129.38 | $129.38 | $126.01 | $127.01 | 265,300 | — | — | — | — | — |
| 2020-12-08 | $125.04 | $129.73 | $125.04 | $128.42 | 222,200 | — | — | — | — | — |
| 2020-12-07 | $123.88 | $125.51 | $122.86 | $125.50 | 177,200 | — | — | — | — | — |
| 2020-12-04 | $116.53 | $124.86 | $115.31 | $124.71 | 229,700 | — | — | — | — | — |
| 2020-12-03 | $114.43 | $117.22 | $113.78 | $115.30 | 94,500 | — | — | — | — | — |
| 2020-12-02 | $112.59 | $115.00 | $110.63 | $114.45 | 137,900 | — | — | — | — | — |
| 2020-12-01 | $112.45 | $113.47 | $110.57 | $113.01 | 151,100 | — | — | — | — | — |
| 2020-11-30 | $112.07 | $113.57 | $110.15 | $110.56 | 153,200 | — | — | — | — | — |
| 2020-11-27 | $113.64 | $114.32 | $111.44 | $113.14 | 58,400 | — | — | — | — | — |
| 2020-11-25 | $114.23 | $115.10 | $112.47 | $113.48 | 186,400 | — | — | — | — | — |
| 2020-11-24 | $112.42 | $115.69 | $111.79 | $115.69 | 228,900 | — | — | — | — | — |
| 2020-11-23 | $107.79 | $110.73 | $107.48 | $110.41 | 173,500 | — | — | — | — | — |
| 2020-11-20 | $104.21 | $106.63 | $103.40 | $106.55 | 190,900 | — | — | — | — | — |
| 2020-11-19 | $104.32 | $105.16 | $103.05 | $105.01 | 83,300 | — | — | — | — | — |
| 2020-11-18 | $105.64 | $106.45 | $104.53 | $105.00 | 162,000 | — | — | — | — | — |
| 2020-11-17 | $101.58 | $106.40 | $98.63 | $105.42 | 269,000 | — | — | — | — | — |
| 2020-11-16 | $100.00 | $102.97 | $99.24 | $102.94 | 153,700 | — | — | — | — | — |
| 2020-11-13 | $97.90 | $99.28 | $97.34 | $98.20 | 122,800 | — | — | — | — | — |
| 2020-11-12 | $98.04 | $99.15 | $95.52 | $96.79 | 143,400 | — | — | — | — | — |
| 2020-11-11 | $105.89 | $105.89 | $98.60 | $99.63 | 155,300 | — | — | — | — | — |
| 2020-11-10 | $102.25 | $106.84 | $101.95 | $105.38 | 235,200 | — | — | — | — | — |
| 2020-11-09 | $93.65 | $102.43 | $93.65 | $101.12 | 367,700 | — | — | — | — | — |
| 2020-11-06 | $88.22 | $88.42 | $85.67 | $86.49 | 159,800 | — | — | — | — | — |
| 2020-11-05 | $83.20 | $88.95 | $83.20 | $88.01 | 271,700 | — | — | — | — | — |
| 2020-11-04 | $85.20 | $85.25 | $81.27 | $82.85 | 273,800 | — | — | — | — | — |
| 2020-11-03 | $89.38 | $89.79 | $87.08 | $87.29 | 203,000 | — | — | — | — | — |
| 2020-11-02 | $85.60 | $87.53 | $85.57 | $87.41 | 182,800 | — | — | — | — | — |
| 2020-10-30 | $86.00 | $86.70 | $83.05 | $83.97 | 179,900 | — | — | — | — | — |
| 2020-10-29 | $83.78 | $86.79 | $83.78 | $86.35 | 193,100 | — | — | — | — | — |
| 2020-10-28 | $81.42 | $87.66 | $80.74 | $84.82 | 288,400 | — | — | — | — | — |
| 2020-10-27 | $86.37 | $86.85 | $83.78 | $83.78 | 220,900 | — | — | — | — | — |
| 2020-10-26 | $88.23 | $88.50 | $85.44 | $86.63 | 151,600 | — | — | — | — | — |
| 2020-10-23 | $89.75 | $90.04 | $88.01 | $89.73 | 103,300 | — | — | — | — | — |
| 2020-10-22 | $88.36 | $89.72 | $87.67 | $88.94 | 165,400 | — | — | — | — | — |
| 2020-10-21 | $88.07 | $88.84 | $87.65 | $87.71 | 104,100 | — | — | — | — | — |
| 2020-10-20 | $88.22 | $90.08 | $88.01 | $88.22 | 116,100 | — | — | — | — | — |
| 2020-10-19 | $89.62 | $90.63 | $86.62 | $86.97 | 205,900 | — | — | — | — | — |
| 2020-10-16 | $91.01 | $91.88 | $89.16 | $89.37 | 147,500 | — | — | — | — | — |
| 2020-10-15 | $88.21 | $91.88 | $88.21 | $91.00 | 186,200 | — | — | — | — | — |
| 2020-10-14 | $89.81 | $91.49 | $89.62 | $89.98 | 126,400 | — | — | — | — | — |
| 2020-10-13 | $90.12 | $91.18 | $89.78 | $89.79 | 142,700 | — | — | — | — | — |
| 2020-10-12 | $90.21 | $91.64 | $89.45 | $91.15 | 102,200 | — | — | — | — | — |
| 2020-10-09 | $91.08 | $91.48 | $89.52 | $90.23 | 126,300 | — | — | — | — | — |
| 2020-10-08 | $90.17 | $90.50 | $89.38 | $89.91 | 210,100 | — | — | — | — | — |
| 2020-10-07 | $90.00 | $90.58 | $88.57 | $89.27 | 327,600 | — | — | — | — | — |
| 2020-10-06 | $91.98 | $92.05 | $89.24 | $89.31 | 344,400 | — | — | — | — | — |
| 2020-10-05 | $90.96 | $92.78 | $90.38 | $90.82 | 246,200 | — | — | — | — | — |
| 2020-10-02 | $87.38 | $90.27 | $87.38 | $89.53 | 292,400 | — | — | — | — | — |
| 2020-10-01 | $92.02 | $93.30 | $89.09 | $89.39 | 334,800 | — | — | — | — | — |
| 2020-09-30 | $94.00 | $94.50 | $91.46 | $91.89 | 541,200 | — | — | — | — | — |
| 2020-09-29 | $95.91 | $96.40 | $93.89 | $94.13 | 201,700 | — | — | — | — | — |
| 2020-09-28 | $96.27 | $98.55 | $95.80 | $95.94 | 224,400 | — | — | — | — | — |
| 2020-09-25 | $95.11 | $95.92 | $94.27 | $95.21 | 262,900 | — | — | — | — | — |
| 2020-09-24 | $96.69 | $97.96 | $95.51 | $96.20 | 203,000 | — | — | — | — | — |
| 2020-09-23 | $97.75 | $99.37 | $96.03 | $96.18 | 212,600 | — | — | — | — | — |
| 2020-09-22 | $95.28 | $97.87 | $94.80 | $97.79 | 127,400 | — | — | — | — | — |
| 2020-09-21 | $96.00 | $96.83 | $92.96 | $95.10 | 191,100 | — | — | — | — | — |
| 2020-09-18 | $101.12 | $101.70 | $98.54 | $99.00 | 492,700 | — | — | — | — | — |
| 2020-09-17 | $98.86 | $101.79 | $97.70 | $100.30 | 154,200 | — | — | — | — | — |
| 2020-09-16 | $100.26 | $101.37 | $99.53 | $100.47 | 135,900 | — | — | — | — | — |
| 2020-09-15 | $100.06 | $100.11 | $98.83 | $99.73 | 121,700 | — | — | — | — | — |
| 2020-09-14 | $99.55 | $100.10 | $98.65 | $99.56 | 94,900 | — | — | — | — | — |
| 2020-09-11 | $99.25 | $99.89 | $97.52 | $98.47 | 151,500 | — | — | — | — | — |
| 2020-09-10 | $101.42 | $101.53 | $98.64 | $98.98 | 114,100 | — | — | — | — | — |
| 2020-09-09 | $100.16 | $101.41 | $99.09 | $100.46 | 119,000 | — | — | — | — | — |
| 2020-09-08 | $100.35 | $100.78 | $98.87 | $99.25 | 128,300 | — | — | — | — | — |
| 2020-09-04 | $103.08 | $103.46 | $99.90 | $101.32 | 98,700 | — | — | — | — | — |
| 2020-09-03 | $105.41 | $106.34 | $100.75 | $101.02 | 159,600 | — | — | — | — | — |
| 2020-09-02 | $105.85 | $107.34 | $104.95 | $106.59 | 93,900 | — | — | — | — | — |
| 2020-09-01 | $101.72 | $105.89 | $101.43 | $105.72 | 165,100 | — | — | — | — | — |
| 2020-08-31 | $104.27 | $104.32 | $102.51 | $102.51 | 128,300 | — | — | — | — | — |
| 2020-08-28 | $103.67 | $105.20 | $103.01 | $104.50 | 88,700 | — | — | — | — | — |
| 2020-08-27 | $103.07 | $104.68 | $102.70 | $103.26 | 105,700 | — | — | — | — | — |
| 2020-08-26 | $101.38 | $102.58 | $101.08 | $101.87 | 106,200 | — | — | — | — | — |
| 2020-08-25 | $104.07 | $104.07 | $101.55 | $101.94 | 147,700 | — | — | — | — | — |
| 2020-08-24 | $100.74 | $103.20 | $99.62 | $103.16 | 130,000 | — | — | — | — | — |
| 2020-08-21 | $98.68 | $100.54 | $98.35 | $99.52 | 135,600 | — | — | — | $0.10 | — |
| 2020-08-20 | $98.07 | $100.07 | $97.93 | $99.81 | 119,500 | — | — | — | — | — |
| 2020-08-19 | $98.86 | $100.79 | $98.86 | $99.79 | 120,700 | — | — | — | — | — |
| 2020-08-18 | $100.62 | $101.01 | $98.81 | $99.11 | 136,000 | — | — | — | — | — |
| 2020-08-17 | $101.94 | $102.56 | $100.60 | $100.72 | 90,600 | — | — | — | — | — |
| 2020-08-14 | $101.43 | $103.88 | $100.75 | $101.91 | 100,900 | — | — | — | — | — |
| 2020-08-13 | $103.79 | $104.77 | $102.53 | $102.79 | 75,000 | — | — | — | — | — |
| 2020-08-12 | $108.17 | $108.17 | $103.75 | $105.18 | 142,400 | — | — | — | — | — |
| 2020-08-11 | $108.51 | $110.61 | $105.52 | $106.05 | 160,100 | — | — | — | — | — |
| 2020-08-10 | $103.00 | $108.10 | $102.99 | $106.90 | 211,100 | — | — | — | — | — |
| 2020-08-07 | $98.13 | $102.77 | $98.13 | $102.66 | 162,800 | — | — | — | — | — |
| 2020-08-06 | $100.43 | $100.43 | $96.74 | $98.75 | 230,900 | — | — | — | — | — |
| 2020-08-05 | $98.16 | $100.76 | $97.92 | $100.29 | 207,500 | — | — | — | — | — |
| 2020-08-04 | $95.97 | $97.20 | $95.45 | $96.38 | 162,600 | — | — | — | — | — |
| 2020-08-03 | $94.19 | $96.89 | $93.69 | $96.48 | 173,400 | — | — | — | — | — |
| 2020-07-31 | $93.32 | $93.91 | $89.99 | $93.76 | 217,400 | — | — | — | — | — |
| 2020-07-30 | $93.83 | $95.20 | $93.10 | $94.44 | 179,600 | — | — | — | — | — |
| 2020-07-29 | $95.38 | $97.68 | $95.14 | $95.95 | 262,400 | — | — | — | — | — |
| 2020-07-28 | $92.95 | $95.33 | $91.00 | $94.27 | 351,000 | — | — | — | — | — |
| 2020-07-27 | $89.54 | $91.20 | $87.99 | $90.69 | 128,200 | — | — | — | — | — |
| 2020-07-24 | $91.43 | $92.57 | $89.36 | $89.95 | 165,500 | — | — | — | — | — |
| 2020-07-23 | $87.17 | $92.50 | $87.17 | $91.81 | 182,100 | — | — | — | — | — |
| 2020-07-22 | $87.31 | $88.58 | $86.65 | $87.63 | 143,900 | — | — | — | — | — |
| 2020-07-21 | $87.99 | $90.40 | $87.07 | $88.35 | 194,600 | — | — | — | — | — |
| 2020-07-20 | $86.01 | $87.21 | $84.95 | $86.41 | 108,800 | — | — | — | — | — |
| 2020-07-17 | $85.49 | $87.97 | $85.11 | $86.92 | 137,000 | — | — | — | — | — |
| 2020-07-16 | $88.39 | $89.40 | $83.89 | $85.25 | 266,400 | — | — | — | — | — |
| 2020-07-15 | $88.90 | $90.17 | $87.41 | $89.27 | 182,300 | — | — | — | — | — |
| 2020-07-14 | $83.59 | $86.26 | $83.40 | $86.14 | 130,900 | — | — | — | — | — |
| 2020-07-13 | $85.68 | $87.19 | $83.65 | $84.02 | 153,500 | — | — | — | — | — |
| 2020-07-10 | $81.67 | $85.22 | $81.10 | $84.54 | 114,500 | — | — | — | — | — |
| 2020-07-09 | $82.08 | $82.70 | $78.99 | $81.08 | 150,900 | — | — | — | — | — |
| 2020-07-08 | $81.10 | $83.22 | $80.73 | $82.62 | 125,500 | — | — | — | — | — |
| 2020-07-07 | $82.98 | $84.11 | $81.18 | $81.55 | 148,900 | — | — | — | — | — |
| 2020-07-06 | $85.76 | $86.55 | $83.30 | $84.23 | 131,300 | — | — | — | — | — |
| 2020-07-02 | $83.67 | $85.66 | $83.02 | $83.32 | 199,900 | — | — | — | — | — |
| 2020-07-01 | $86.13 | $87.14 | $81.11 | $81.39 | 302,600 | — | — | — | — | — |
| 2020-06-30 | $82.40 | $86.30 | $82.40 | $86.02 | 493,300 | — | — | — | — | — |
| 2020-06-29 | $79.20 | $84.15 | $78.86 | $82.83 | 257,000 | — | — | — | — | — |
| 2020-06-26 | $78.58 | $78.75 | $75.77 | $77.13 | 400,100 | — | — | — | — | — |
| 2020-06-25 | $76.21 | $79.43 | $75.37 | $79.34 | 259,900 | — | — | — | — | — |
| 2020-06-24 | $78.13 | $78.55 | $76.46 | $77.06 | 304,000 | — | — | — | — | — |
| 2020-06-23 | $79.94 | $80.59 | $79.16 | $79.63 | 202,400 | — | — | — | — | — |
| 2020-06-22 | $76.84 | $78.33 | $75.98 | $78.11 | 177,200 | — | — | — | — | — |
| 2020-06-19 | $80.30 | $81.31 | $77.00 | $77.53 | 376,300 | — | — | — | — | — |
| 2020-06-18 | $80.73 | $81.98 | $78.19 | $78.93 | 229,100 | — | — | — | — | — |
| 2020-06-17 | $83.28 | $83.28 | $81.20 | $81.78 | 215,500 | — | — | — | — | — |
| 2020-06-16 | $85.04 | $85.10 | $79.33 | $82.96 | 215,200 | — | — | — | — | — |
| 2020-06-15 | $73.46 | $81.93 | $73.46 | $80.77 | 231,100 | — | — | — | — | — |
| 2020-06-12 | $79.31 | $79.39 | $74.51 | $76.96 | 403,200 | — | — | — | — | — |
| 2020-06-11 | $82.11 | $82.58 | $73.85 | $74.67 | 647,500 | — | — | — | — | — |
| 2020-06-10 | $90.79 | $90.79 | $86.90 | $87.25 | 236,100 | — | — | — | — | — |
| 2020-06-09 | $92.72 | $93.93 | $91.41 | $91.86 | 193,500 | — | — | — | — | — |
| 2020-06-08 | $97.38 | $98.28 | $94.97 | $95.56 | 134,600 | — | — | — | — | — |
| 2020-06-05 | $97.91 | $101.91 | $95.05 | $95.90 | 272,700 | — | — | — | — | — |
| 2020-06-04 | $90.05 | $94.12 | $89.65 | $92.42 | 173,900 | — | — | — | — | — |
| 2020-06-03 | $87.13 | $92.03 | $87.13 | $91.25 | 162,200 | — | — | — | — | — |
| 2020-06-02 | $85.35 | $86.13 | $84.21 | $84.68 | 161,000 | — | — | — | — | — |
| 2020-06-01 | $82.61 | $85.75 | $81.71 | $84.46 | 174,300 | — | — | — | — | — |
| 2020-05-29 | $84.56 | $85.38 | $81.45 | $82.15 | 255,100 | — | — | — | — | — |
| 2020-05-28 | $90.90 | $90.90 | $85.87 | $86.32 | 147,500 | — | — | — | — | — |
| 2020-05-27 | $90.41 | $93.27 | $87.42 | $89.51 | 215,900 | — | — | — | $0.10 | — |
| 2020-05-26 | $84.94 | $89.74 | $84.64 | $88.90 | 357,300 | — | — | — | — | — |
| 2020-05-22 | $81.09 | $81.40 | $79.51 | $80.30 | 156,700 | — | — | — | — | — |
| 2020-05-21 | $80.54 | $81.65 | $79.83 | $80.39 | 307,900 | — | — | — | — | — |
| 2020-05-20 | $78.00 | $81.32 | $77.88 | $81.06 | 324,600 | — | — | — | — | — |
| 2020-05-19 | $74.05 | $78.52 | $73.49 | $75.92 | 378,600 | — | — | — | — | — |
| 2020-05-18 | $69.92 | $75.92 | $69.92 | $75.11 | 365,700 | — | — | — | — | — |
| 2020-05-15 | $62.13 | $66.45 | $60.33 | $66.38 | 490,000 | — | — | — | — | — |
| 2020-05-14 | $58.74 | $61.23 | $56.17 | $61.05 | 474,000 | — | — | — | — | — |
| 2020-05-13 | $65.00 | $65.64 | $59.20 | $60.77 | 377,900 | — | — | — | — | — |
| 2020-05-12 | $70.22 | $71.05 | $65.47 | $65.74 | 165,400 | — | — | — | — | — |
| 2020-05-11 | $71.94 | $72.35 | $68.50 | $69.79 | 231,700 | — | — | — | — | — |
| 2020-05-08 | $72.33 | $73.72 | $71.00 | $73.54 | 224,000 | — | — | — | — | — |
| 2020-05-07 | $69.79 | $70.44 | $67.70 | $70.27 | 252,900 | — | — | — | — | — |
| 2020-05-06 | $70.65 | $70.65 | $67.40 | $68.18 | 161,300 | — | — | — | — | — |
| 2020-05-05 | $71.66 | $72.98 | $70.10 | $70.37 | 169,700 | — | — | — | — | — |
| 2020-05-04 | $70.61 | $70.67 | $68.30 | $69.93 | 207,000 | — | — | — | — | — |
| 2020-05-01 | $74.04 | $75.33 | $70.73 | $71.92 | 245,800 | — | — | — | — | — |
| 2020-04-30 | $86.66 | $88.14 | $76.39 | $76.74 | 370,000 | — | — | — | — | — |
| 2020-04-29 | $84.18 | $86.07 | $83.40 | $84.14 | 311,400 | — | — | — | — | — |
| 2020-04-28 | $80.17 | $81.83 | $78.30 | $80.73 | 240,400 | — | — | — | — | — |
| 2020-04-27 | $74.79 | $77.73 | $73.73 | $77.16 | 305,900 | — | — | — | — | — |
| 2020-04-24 | $73.42 | $74.35 | $70.97 | $73.32 | 168,900 | — | — | — | — | — |
| 2020-04-23 | $71.07 | $74.00 | $70.99 | $72.97 | 225,200 | — | — | — | — | — |
| 2020-04-22 | $75.68 | $75.68 | $70.48 | $70.58 | 162,100 | — | — | — | — | — |
| 2020-04-21 | $68.24 | $73.91 | $66.83 | $73.34 | 195,000 | — | — | — | — | — |
| 2020-04-20 | $69.22 | $72.35 | $68.08 | $71.19 | 300,400 | — | — | — | — | — |
| 2020-04-17 | $71.40 | $73.41 | $69.95 | $71.64 | 359,100 | — | — | — | — | — |
| 2020-04-16 | $71.28 | $74.83 | $66.49 | $68.00 | 401,900 | — | — | — | — | — |
| 2020-04-15 | $76.08 | $76.33 | $71.27 | $71.39 | 227,900 | — | — | — | — | — |
| 2020-04-14 | $79.80 | $82.60 | $77.46 | $79.73 | 219,200 | — | — | — | — | — |
| 2020-04-13 | $86.86 | $86.86 | $75.23 | $77.45 | 275,200 | — | — | — | — | — |
| 2020-04-09 | $84.30 | $88.02 | $82.37 | $87.48 | 192,800 | — | — | — | — | — |
| 2020-04-08 | $78.02 | $81.33 | $75.54 | $80.31 | 164,500 | — | — | — | — | — |
| 2020-04-07 | $77.67 | $79.50 | $73.60 | $76.34 | 226,900 | — | — | — | — | — |
| 2020-04-06 | $68.66 | $75.31 | $68.61 | $74.64 | 309,300 | — | — | — | — | — |
| 2020-04-03 | $65.04 | $67.76 | $62.92 | $64.96 | 207,500 | — | — | — | — | — |
| 2020-04-02 | $64.25 | $67.00 | $62.78 | $66.20 | 207,600 | — | — | — | — | — |
| 2020-04-01 | $70.89 | $72.16 | $65.02 | $65.76 | 300,500 | — | — | — | — | — |
| 2020-03-31 | $76.35 | $77.87 | $72.64 | $74.27 | 377,900 | — | — | — | — | — |
| 2020-03-30 | $74.63 | $78.27 | $73.59 | $77.50 | 248,600 | — | — | — | — | — |
| 2020-03-27 | $78.96 | $78.96 | $73.43 | $74.52 | 328,300 | — | — | — | — | — |
| 2020-03-26 | $74.20 | $83.07 | $73.60 | $83.07 | 236,500 | — | — | — | — | — |
| 2020-03-25 | $70.58 | $76.74 | $69.77 | $72.62 | 235,600 | — | — | — | — | — |
| 2020-03-24 | $65.85 | $70.84 | $64.50 | $70.56 | 207,700 | — | — | — | — | — |
| 2020-03-23 | $63.51 | $65.44 | $60.34 | $61.66 | 222,300 | — | — | — | — | — |
| 2020-03-20 | $63.30 | $66.43 | $60.26 | $63.38 | 403,300 | — | — | — | — | — |
| 2020-03-19 | $61.01 | $65.46 | $59.84 | $63.19 | 308,200 | — | — | — | — | — |
| 2020-03-18 | $71.90 | $75.19 | $56.54 | $61.27 | 471,600 | — | — | — | — | — |
| 2020-03-17 | $69.20 | $79.21 | $64.05 | $78.69 | 374,200 | — | — | — | — | — |
| 2020-03-16 | $66.43 | $69.72 | $63.15 | $67.81 | 365,600 | — | — | — | — | — |
| 2020-03-13 | $66.20 | $76.34 | $65.25 | $76.34 | 282,300 | — | — | — | — | — |
| 2020-03-12 | $69.45 | $77.01 | $65.72 | $68.21 | 409,700 | — | — | — | — | — |
| 2020-03-11 | $78.75 | $78.75 | $73.52 | $74.68 | 228,900 | — | — | — | $0.10 | — |
| 2020-03-10 | $83.27 | $83.54 | $76.50 | $81.43 | 276,800 | — | — | — | — | — |
| 2020-03-09 | $82.74 | $85.01 | $78.73 | $80.47 | 291,500 | — | — | — | — | — |
| 2020-03-06 | $86.01 | $88.60 | $83.67 | $87.81 | 356,900 | — | — | — | — | — |
| 2020-03-05 | $95.26 | $96.13 | $89.05 | $90.34 | 211,300 | — | — | — | — | — |
| 2020-03-04 | $98.29 | $99.30 | $96.85 | $98.95 | 171,100 | — | — | — | — | — |
| 2020-03-03 | $100.01 | $100.58 | $95.90 | $96.33 | 219,800 | — | — | — | — | — |
| 2020-03-02 | $97.79 | $100.53 | $94.97 | $100.06 | 169,800 | — | — | — | — | — |
| 2020-02-28 | $95.17 | $97.90 | $93.50 | $96.86 | 202,600 | — | — | — | — | — |
| 2020-02-27 | $100.51 | $104.20 | $99.05 | $99.50 | 138,000 | — | — | — | — | — |
| 2020-02-26 | $104.67 | $105.85 | $102.87 | $103.29 | 116,500 | — | — | — | — | — |
| 2020-02-25 | $109.07 | $110.11 | $101.94 | $103.35 | 137,200 | — | — | — | — | — |
| 2020-02-24 | $107.38 | $109.21 | $106.59 | $108.28 | 156,300 | — | — | — | — | — |
| 2020-02-21 | $112.59 | $112.59 | $110.10 | $111.80 | 162,300 | — | — | — | — | — |
| 2020-02-20 | $116.00 | $117.00 | $110.46 | $113.32 | 332,900 | — | — | — | — | — |
| 2020-02-19 | $111.71 | $112.93 | $109.49 | $109.90 | 197,100 | — | — | — | — | — |
| 2020-02-18 | $112.51 | $112.99 | $110.56 | $111.38 | 85,700 | — | — | — | — | — |
| 2020-02-14 | $113.43 | $113.50 | $111.40 | $113.10 | 122,600 | — | — | — | — | — |
| 2020-02-13 | $113.22 | $113.75 | $112.55 | $113.21 | 162,400 | — | — | — | — | — |
| 2020-02-12 | $114.81 | $115.83 | $113.43 | $114.09 | 169,900 | — | — | — | — | — |
| 2020-02-11 | $119.65 | $119.65 | $113.55 | $113.68 | 172,100 | — | — | — | — | — |
| 2020-02-10 | $115.10 | $118.68 | $114.93 | $118.52 | 101,300 | — | — | — | — | — |
| 2020-02-07 | $118.25 | $118.97 | $115.33 | $115.48 | 58,200 | — | — | — | — | — |
| 2020-02-06 | $119.78 | $119.78 | $118.57 | $119.34 | 64,200 | — | — | — | — | — |
| 2020-02-05 | $118.00 | $119.34 | $117.02 | $119.09 | 95,300 | — | — | — | — | — |
| 2020-02-04 | $117.42 | $117.61 | $115.40 | $116.03 | 86,700 | — | — | — | — | — |
| 2020-02-03 | $114.15 | $116.73 | $113.21 | $114.85 | 320,200 | — | — | — | — | — |
| 2020-01-31 | $114.86 | $114.86 | $111.91 | $112.99 | 128,500 | — | — | — | — | — |
| 2020-01-30 | $114.38 | $116.44 | $113.92 | $115.53 | 85,800 | — | — | — | — | — |
| 2020-01-29 | $115.09 | $117.66 | $114.31 | $116.22 | 118,600 | — | — | — | — | — |
| 2020-01-28 | $113.00 | $114.53 | $112.28 | $114.40 | 68,300 | — | — | — | — | — |
| 2020-01-27 | $109.88 | $112.85 | $109.11 | $111.79 | 98,400 | — | — | — | — | — |
| 2020-01-24 | $114.85 | $114.85 | $111.67 | $112.98 | 95,700 | — | — | — | — | — |
| 2020-01-23 | $112.73 | $114.88 | $111.59 | $114.72 | 128,300 | — | — | — | — | — |
| 2020-01-22 | $114.30 | $114.86 | $112.67 | $113.61 | 78,100 | — | — | — | — | — |
| 2020-01-21 | $114.98 | $115.37 | $112.15 | $113.67 | 154,800 | — | — | — | — | — |
| 2020-01-17 | $115.39 | $117.20 | $114.91 | $115.84 | 105,200 | — | — | — | — | — |
| 2020-01-16 | $111.72 | $114.72 | $110.97 | $114.64 | 211,600 | — | — | — | — | — |
| 2020-01-15 | $110.72 | $111.76 | $110.32 | $110.74 | 122,800 | — | — | — | — | — |
| 2020-01-14 | $112.25 | $112.42 | $110.21 | $110.71 | 131,300 | — | — | — | — | — |
| 2020-01-13 | $110.84 | $112.81 | $110.58 | $112.70 | 83,900 | — | — | — | — | — |
| 2020-01-10 | $113.16 | $113.51 | $110.68 | $110.84 | 90,200 | — | — | — | — | — |
| 2020-01-09 | $113.37 | $113.94 | $112.47 | $113.38 | 90,100 | — | — | — | — | — |
| 2020-01-08 | $113.39 | $114.74 | $112.40 | $112.55 | 169,300 | — | — | — | — | — |
| 2020-01-07 | $113.26 | $113.98 | $112.45 | $112.98 | 98,200 | — | — | — | — | — |
| 2020-01-06 | $113.63 | $114.42 | $112.76 | $113.58 | 158,800 | — | — | — | — | — |
| 2020-01-03 | $113.68 | $115.20 | $113.16 | $115.01 | 175,700 | — | — | — | — | — |
| 2020-01-02 | $114.01 | $116.12 | $112.92 | $116.09 | 162,800 | — | — | — | — | — |
| 2019-12-31 | $114.08 | $115.67 | $112.39 | $112.66 | 161,100 | — | — | — | — | — |
| 2019-12-30 | $115.40 | $116.11 | $113.85 | $114.66 | 121,800 | — | — | — | — | — |
| 2019-12-27 | $114.91 | $115.18 | $114.00 | $114.83 | 104,800 | — | — | — | — | — |
| 2019-12-26 | $113.41 | $114.54 | $112.97 | $114.40 | 96,800 | — | — | — | — | — |
| 2019-12-24 | $113.65 | $113.65 | $112.73 | $113.11 | 33,700 | — | — | — | — | — |
| 2019-12-23 | $113.58 | $113.63 | $112.08 | $113.48 | 96,600 | — | — | — | — | — |
| 2019-12-20 | $112.97 | $114.24 | $112.33 | $113.23 | 612,000 | — | — | — | — | — |
| 2019-12-19 | $113.13 | $113.13 | $110.96 | $112.51 | 173,700 | — | — | — | — | — |
| 2019-12-18 | $114.20 | $114.20 | $112.10 | $113.40 | 122,300 | — | — | — | — | — |
| 2019-12-17 | $113.55 | $114.28 | $112.10 | $113.89 | 142,500 | — | — | — | — | — |
| 2019-12-16 | $115.40 | $116.23 | $112.85 | $113.24 | 197,700 | — | — | — | — | — |
| 2019-12-13 | $114.55 | $115.25 | $113.57 | $114.44 | 162,300 | — | — | — | $0.10 | — |
| 2019-12-12 | $111.25 | $114.90 | $110.45 | $114.46 | 181,000 | — | — | — | — | — |
| 2019-12-11 | $109.05 | $112.06 | $108.35 | $111.33 | 131,500 | — | — | — | — | — |
| 2019-12-10 | $107.82 | $109.41 | $107.23 | $108.76 | 82,500 | — | — | — | — | — |
| 2019-12-09 | $110.18 | $110.34 | $107.47 | $107.71 | 178,800 | — | — | — | — | — |
| 2019-12-06 | $111.60 | $112.75 | $110.67 | $110.85 | 182,300 | — | — | — | — | — |
| 2019-12-05 | $107.94 | $109.77 | $107.94 | $109.58 | 131,800 | — | — | — | — | — |
| 2019-12-04 | $107.34 | $109.19 | $106.83 | $107.85 | 188,400 | — | — | — | — | — |
| 2019-12-03 | $106.38 | $107.10 | $104.93 | $106.41 | 137,300 | — | — | — | — | — |
| 2019-12-02 | $109.91 | $110.31 | $107.20 | $107.77 | 212,300 | — | — | — | — | — |
| 2019-11-29 | $109.73 | $110.44 | $108.73 | $109.55 | 65,000 | — | — | — | — | — |
| 2019-11-27 | $111.00 | $111.73 | $110.02 | $110.51 | 94,700 | — | — | — | — | — |
| 2019-11-26 | $108.71 | $111.10 | $108.71 | $110.88 | 197,000 | — | — | — | — | — |
| 2019-11-25 | $106.68 | $109.87 | $106.40 | $109.01 | 148,600 | — | — | — | — | — |
| 2019-11-22 | $106.19 | $106.50 | $104.89 | $106.22 | 95,600 | — | — | — | — | — |
| 2019-11-21 | $103.17 | $106.82 | $103.13 | $105.55 | 132,500 | — | — | — | — | — |
| 2019-11-20 | $104.39 | $105.27 | $102.45 | $102.98 | 308,800 | — | — | — | — | — |
| 2019-11-19 | $105.13 | $105.99 | $103.76 | $105.20 | 147,500 | — | — | — | — | — |
| 2019-11-18 | $105.40 | $105.49 | $104.01 | $104.43 | 129,800 | — | — | — | — | — |
| 2019-11-15 | $105.81 | $107.26 | $105.36 | $106.38 | 240,200 | — | — | — | — | — |
| 2019-11-14 | $105.03 | $105.81 | $104.23 | $104.43 | 102,900 | — | — | — | — | — |
| 2019-11-13 | $106.38 | $107.11 | $104.25 | $105.07 | 226,700 | — | — | — | — | — |
| 2019-11-12 | $109.44 | $109.86 | $106.84 | $107.70 | 105,000 | — | — | — | — | — |
| 2019-11-11 | $109.26 | $110.97 | $108.98 | $109.49 | 310,100 | — | — | — | — | — |
| 2019-11-08 | $110.55 | $111.47 | $109.43 | $110.37 | 141,700 | — | — | — | — | — |
| 2019-11-07 | $111.07 | $111.76 | $109.86 | $110.52 | 130,400 | — | — | — | — | — |
| 2019-11-06 | $111.40 | $111.67 | $109.14 | $109.78 | 173,100 | — | — | — | — | — |
| 2019-11-05 | $110.32 | $112.62 | $109.90 | $111.96 | 134,600 | — | — | — | — | — |
| 2019-11-04 | $109.86 | $110.81 | $108.59 | $109.86 | 205,400 | — | — | — | — | — |
| 2019-11-01 | $103.79 | $108.35 | $103.57 | $108.24 | 196,300 | — | — | — | — | — |
| 2019-10-31 | $104.35 | $104.35 | $100.30 | $102.77 | 274,200 | — | — | — | — | — |
| 2019-10-30 | $107.17 | $108.20 | $103.51 | $104.88 | 346,500 | — | — | — | — | — |
| 2019-10-29 | $107.50 | $114.77 | $105.16 | $107.67 | 450,200 | — | — | — | — | — |
| 2019-10-28 | $105.65 | $109.21 | $105.53 | $108.81 | 204,100 | — | — | — | — | — |
| 2019-10-25 | $105.19 | $107.14 | $104.70 | $105.73 | 161,700 | — | — | — | — | — |
| 2019-10-24 | $107.23 | $107.23 | $104.20 | $105.43 | 97,500 | — | — | — | — | — |
| 2019-10-23 | $105.87 | $108.22 | $104.88 | $107.37 | 163,900 | — | — | — | — | — |
| 2019-10-22 | $103.62 | $106.04 | $102.48 | $105.97 | 90,500 | — | — | — | — | — |
| 2019-10-21 | $104.57 | $105.47 | $103.52 | $104.11 | 90,100 | — | — | — | — | — |
| 2019-10-18 | $105.12 | $105.60 | $103.10 | $103.66 | 111,900 | — | — | — | — | — |
| 2019-10-17 | $106.60 | $107.49 | $104.92 | $105.80 | 166,900 | — | — | — | — | — |
| 2019-10-16 | $104.32 | $107.65 | $104.32 | $105.78 | 183,900 | — | — | — | — | — |
| 2019-10-15 | $102.48 | $105.97 | $102.19 | $104.97 | 188,700 | — | — | — | — | — |
| 2019-10-14 | $101.06 | $103.72 | $100.62 | $102.51 | 156,400 | — | — | — | — | — |
| 2019-10-11 | $99.46 | $102.74 | $99.46 | $101.52 | 197,800 | — | — | — | — | — |
| 2019-10-10 | $97.29 | $99.10 | $96.08 | $97.58 | 222,900 | — | — | — | — | — |
| 2019-10-09 | $96.51 | $98.19 | $95.36 | $97.46 | 265,600 | — | — | — | — | — |
| 2019-10-08 | $94.40 | $95.97 | $93.71 | $95.35 | 158,200 | — | — | — | — | — |
| 2019-10-07 | $96.46 | $97.63 | $95.79 | $96.02 | 129,500 | — | — | — | — | — |
| 2019-10-04 | $95.32 | $96.90 | $93.95 | $96.89 | 134,200 | — | — | — | — | — |
| 2019-10-03 | $93.50 | $96.10 | $92.76 | $95.29 | 145,700 | — | — | — | — | — |
| 2019-10-02 | $94.89 | $94.89 | $92.48 | $94.23 | 149,300 | — | — | — | — | — |
| 2019-10-01 | $100.12 | $101.45 | $95.18 | $95.85 | 143,700 | — | — | — | — | — |
| 2019-09-30 | $100.86 | $101.00 | $98.31 | $99.43 | 160,000 | — | — | — | — | — |
| 2019-09-27 | $101.35 | $101.99 | $99.13 | $100.79 | 200,200 | — | — | — | — | — |
| 2019-09-26 | $100.13 | $101.18 | $99.12 | $100.86 | 283,700 | — | — | — | — | — |
| 2019-09-25 | $96.91 | $100.82 | $96.06 | $100.04 | 249,100 | — | — | — | — | — |
| 2019-09-24 | $102.12 | $102.80 | $96.52 | $96.92 | 282,900 | — | — | — | — | — |
| 2019-09-23 | $101.94 | $104.32 | $100.79 | $101.86 | 208,900 | — | — | — | — | — |
| 2019-09-20 | $106.50 | $106.94 | $102.44 | $102.91 | 302,300 | — | — | — | — | — |
| 2019-09-19 | $107.90 | $109.66 | $106.18 | $106.34 | 183,800 | — | — | — | — | — |
| 2019-09-18 | $109.58 | $109.90 | $106.57 | $108.00 | 176,900 | — | — | — | — | — |
| 2019-09-17 | $109.19 | $111.35 | $107.14 | $109.77 | 202,000 | — | — | — | — | — |
| 2019-09-16 | $111.56 | $111.93 | $108.88 | $109.83 | 254,000 | — | — | — | — | — |
| 2019-09-13 | $114.05 | $114.05 | $111.95 | $112.23 | 247,800 | — | — | — | — | — |
| 2019-09-12 | $113.35 | $114.61 | $111.34 | $113.15 | 259,300 | — | — | — | — | — |
| 2019-09-11 | $111.54 | $114.48 | $110.53 | $113.61 | 297,900 | — | — | — | — | — |
| 2019-09-10 | $107.41 | $111.07 | $106.78 | $110.88 | 192,800 | — | — | — | — | — |
| 2019-09-09 | $106.15 | $109.47 | $104.81 | $107.60 | 142,300 | — | — | — | — | — |
| 2019-09-06 | $105.70 | $107.51 | $105.32 | $105.52 | 188,200 | — | — | — | — | — |
| 2019-09-05 | $102.51 | $106.75 | $101.98 | $106.24 | 171,800 | — | — | — | — | — |
| 2019-09-04 | $100.50 | $101.26 | $99.69 | $100.91 | 162,400 | — | — | — | — | — |
| 2019-09-03 | $101.14 | $101.70 | $97.97 | $99.04 | 172,900 | — | — | — | — | — |
| 2019-08-30 | $102.77 | $103.22 | $101.12 | $102.32 | 110,700 | — | — | — | — | — |
| 2019-08-29 | $102.65 | $103.23 | $101.06 | $101.84 | 127,400 | — | — | — | — | — |
| 2019-08-28 | $98.77 | $102.15 | $98.48 | $100.90 | 173,900 | — | — | — | — | — |
| 2019-08-27 | $100.00 | $100.55 | $97.51 | $99.10 | 215,200 | — | — | — | — | — |
| 2019-08-26 | $102.54 | $103.30 | $97.76 | $99.04 | 151,000 | — | — | — | — | — |
| 2019-08-23 | $103.79 | $105.40 | $100.61 | $101.08 | 202,800 | — | — | — | — | — |
| 2019-08-22 | $106.07 | $106.54 | $103.21 | $104.44 | 166,400 | — | — | — | — | — |
| 2019-08-21 | $103.77 | $105.85 | $103.05 | $105.44 | 167,700 | — | — | — | — | — |
| 2019-08-20 | $102.66 | $103.16 | $100.67 | $102.18 | 156,200 | — | — | — | — | — |
| 2019-08-19 | $104.51 | $105.31 | $99.03 | $103.06 | 111,400 | — | — | — | — | — |
| 2019-08-16 | $100.14 | $103.17 | $100.12 | $102.82 | 105,600 | — | — | — | $0.10 | — |
| 2019-08-15 | $101.00 | $101.75 | $99.03 | $99.86 | 158,400 | — | — | — | — | — |
| 2019-08-14 | $100.93 | $101.06 | $99.81 | $100.62 | 204,700 | — | — | — | — | — |
| 2019-08-13 | $101.82 | $105.41 | $101.31 | $103.16 | 122,300 | — | — | — | — | — |
| 2019-08-12 | $102.62 | $103.20 | $101.26 | $102.27 | 147,000 | — | — | — | — | — |
| 2019-08-09 | $104.68 | $104.68 | $102.09 | $103.56 | 122,500 | — | — | — | — | — |
| 2019-08-08 | $103.46 | $105.97 | $102.69 | $105.15 | 187,200 | — | — | — | — | — |
| 2019-08-07 | $101.77 | $102.88 | $100.76 | $102.46 | 162,500 | — | — | — | — | — |
| 2019-08-06 | $103.26 | $105.80 | $103.08 | $103.46 | 233,300 | — | — | — | — | — |
| 2019-08-05 | $104.95 | $105.25 | $100.24 | $101.53 | 312,900 | — | — | — | — | — |
| 2019-08-02 | $110.50 | $111.92 | $106.91 | $107.35 | 215,600 | — | — | — | — | — |
| 2019-08-01 | $118.94 | $118.94 | $111.06 | $111.71 | 299,200 | — | — | — | — | — |
| 2019-07-31 | $120.18 | $123.07 | $118.45 | $118.66 | 301,200 | — | — | — | — | — |
| 2019-07-30 | $120.40 | $120.80 | $110.28 | $119.54 | 390,700 | — | — | — | — | — |
| 2019-07-29 | $121.85 | $123.34 | $121.26 | $121.43 | 150,100 | — | — | — | — | — |
| 2019-07-26 | $122.17 | $124.19 | $120.61 | $121.51 | 235,300 | — | — | — | — | — |
| 2019-07-25 | $127.01 | $127.97 | $121.85 | $121.93 | 134,300 | — | — | — | — | — |
| 2019-07-24 | $121.98 | $126.64 | $121.31 | $126.29 | 121,100 | — | — | — | — | — |
| 2019-07-23 | $123.61 | $123.75 | $121.33 | $122.68 | 135,900 | — | — | — | — | — |
| 2019-07-22 | $122.00 | $122.80 | $120.92 | $121.25 | 78,300 | — | — | — | — | — |
| 2019-07-19 | $120.66 | $123.36 | $120.37 | $121.83 | 186,700 | — | — | — | — | — |
| 2019-07-18 | $120.54 | $121.26 | $119.44 | $120.61 | 113,700 | — | — | — | — | — |
| 2019-07-17 | $122.41 | $122.51 | $120.46 | $120.50 | 184,300 | — | — | — | — | — |
| 2019-07-16 | $119.91 | $122.53 | $119.10 | $122.25 | 148,600 | — | — | — | — | — |
| 2019-07-15 | $124.66 | $124.66 | $119.63 | $119.94 | 171,100 | — | — | — | — | — |
| 2019-07-12 | $122.66 | $126.50 | $122.16 | $124.13 | 249,500 | — | — | — | — | — |
| 2019-07-11 | $121.92 | $122.92 | $121.12 | $122.23 | 72,800 | — | — | — | — | — |
| 2019-07-10 | $121.24 | $122.25 | $120.38 | $121.92 | 94,800 | — | — | — | — | — |
| 2019-07-09 | $121.12 | $121.12 | $119.16 | $120.31 | 87,200 | — | — | — | — | — |
| 2019-07-08 | $122.35 | $122.96 | $121.12 | $121.37 | 90,400 | — | — | — | — | — |
| 2019-07-05 | $122.11 | $122.88 | $120.45 | $122.88 | 72,200 | — | — | — | — | — |
| 2019-07-03 | $123.35 | $123.54 | $121.43 | $122.87 | 81,600 | — | — | — | — | — |
| 2019-07-02 | $124.14 | $124.75 | $121.78 | $123.15 | 124,900 | — | — | — | — | — |
| 2019-07-01 | $122.48 | $124.19 | $120.70 | $123.66 | 206,700 | — | — | — | — | — |
| 2019-06-28 | $117.00 | $122.91 | $116.93 | $121.13 | 384,500 | — | — | — | — | — |
| 2019-06-27 | $117.59 | $118.86 | $116.17 | $116.64 | 186,600 | — | — | — | — | — |
| 2019-06-26 | $116.01 | $116.84 | $114.61 | $116.45 | 152,600 | — | — | — | — | — |
| 2019-06-25 | $116.14 | $116.86 | $113.97 | $115.30 | 227,200 | — | — | — | — | — |
| 2019-06-24 | $118.21 | $119.57 | $116.19 | $116.27 | 147,200 | — | — | — | — | — |
| 2019-06-21 | $115.80 | $119.39 | $115.51 | $118.26 | 361,800 | — | — | — | — | — |
| 2019-06-20 | $116.82 | $117.96 | $115.25 | $116.71 | 132,700 | — | — | — | — | — |
| 2019-06-19 | $114.96 | $115.67 | $113.27 | $115.49 | 150,200 | — | — | — | — | — |
| 2019-06-18 | $114.81 | $116.31 | $113.76 | $115.19 | 128,500 | — | — | — | — | — |
| 2019-06-17 | $114.30 | $114.80 | $112.78 | $113.76 | 140,400 | — | — | — | — | — |
| 2019-06-14 | $115.11 | $115.78 | $113.62 | $114.41 | 142,800 | — | — | — | — | — |
| 2019-06-13 | $114.43 | $116.50 | $113.50 | $115.71 | 93,400 | — | — | — | — | — |
| 2019-06-12 | $113.54 | $114.52 | $112.68 | $113.78 | 94,700 | — | — | — | — | — |
| 2019-06-11 | $114.19 | $115.63 | $112.28 | $113.19 | 102,500 | — | — | — | — | — |
| 2019-06-10 | $110.97 | $113.51 | $110.97 | $112.92 | 147,200 | — | — | — | — | — |
| 2019-06-07 | $106.40 | $111.12 | $105.64 | $110.43 | 114,000 | — | — | — | — | — |
| 2019-06-06 | $108.71 | $108.71 | $104.34 | $105.85 | 123,200 | — | — | — | — | — |
| 2019-06-05 | $108.11 | $108.94 | $106.64 | $108.64 | 68,200 | — | — | — | — | — |
| 2019-06-04 | $104.15 | $107.88 | $103.57 | $107.65 | 181,400 | — | — | — | — | — |
| 2019-06-03 | $102.70 | $104.98 | $102.06 | $102.89 | 167,300 | — | — | — | — | — |
| 2019-05-31 | $102.32 | $103.05 | $101.74 | $102.55 | 138,100 | — | — | — | — | — |
| 2019-05-30 | $103.19 | $104.76 | $102.65 | $103.88 | 86,700 | — | — | — | — | — |
| 2019-05-29 | $102.82 | $104.08 | $102.41 | $103.10 | 118,000 | — | — | — | — | — |
| 2019-05-28 | $105.92 | $106.26 | $103.46 | $103.63 | 161,000 | — | — | — | — | — |
| 2019-05-24 | $104.04 | $105.86 | $103.89 | $105.46 | 119,700 | — | — | — | — | — |
| 2019-05-23 | $107.32 | $107.32 | $103.01 | $103.73 | 262,300 | — | — | — | — | — |
| 2019-05-22 | $111.68 | $111.75 | $108.30 | $108.41 | 128,400 | — | — | — | $0.10 | — |
| 2019-05-21 | $113.44 | $113.44 | $112.05 | $112.23 | 135,900 | — | — | — | — | — |
| 2019-05-20 | $111.51 | $112.65 | $110.60 | $112.25 | 123,300 | — | — | — | — | — |
| 2019-05-17 | $114.50 | $115.42 | $112.09 | $112.12 | 185,400 | — | — | — | — | — |
| 2019-05-16 | $112.76 | $115.02 | $112.38 | $114.50 | 141,700 | — | — | — | — | — |
| 2019-05-15 | $108.10 | $112.16 | $107.95 | $111.99 | 117,500 | — | — | — | — | — |
| 2019-05-14 | $108.63 | $110.53 | $107.64 | $108.98 | 173,400 | — | — | — | — | — |
| 2019-05-13 | $106.53 | $108.21 | $105.35 | $108.16 | 156,300 | — | — | — | — | — |
| 2019-05-10 | $109.30 | $109.97 | $106.98 | $108.82 | 176,000 | — | — | — | — | — |
| 2019-05-09 | $109.13 | $110.17 | $108.00 | $109.64 | 160,700 | — | — | — | — | — |
| 2019-05-08 | $112.40 | $112.53 | $110.26 | $110.48 | 151,800 | — | — | — | — | — |
| 2019-05-07 | $112.81 | $115.21 | $111.85 | $112.82 | 232,900 | — | — | — | — | — |
| 2019-05-06 | $112.25 | $114.47 | $112.15 | $114.19 | 176,600 | — | — | — | — | — |
| 2019-05-03 | $110.37 | $115.18 | $110.37 | $114.73 | 147,000 | — | — | — | — | — |
| 2019-05-02 | $110.65 | $111.88 | $108.61 | $109.84 | 214,500 | — | — | — | — | — |
| 2019-05-01 | $110.67 | $112.99 | $108.77 | $111.13 | 335,200 | — | — | — | — | — |
| 2019-04-30 | $102.01 | $112.57 | $102.01 | $109.79 | 390,400 | — | — | — | — | — |
| 2019-04-29 | $100.55 | $103.60 | $100.22 | $101.86 | 256,900 | — | — | — | — | — |
| 2019-04-26 | $99.15 | $100.62 | $98.45 | $100.59 | 149,700 | — | — | — | — | — |
| 2019-04-25 | $101.05 | $101.97 | $98.75 | $98.98 | 166,200 | — | — | — | — | — |
| 2019-04-24 | $103.56 | $103.56 | $101.80 | $102.00 | 195,200 | — | — | — | — | — |
| 2019-04-23 | $103.00 | $103.84 | $101.97 | $103.07 | 262,800 | — | — | — | — | — |
| 2019-04-22 | $103.10 | $103.35 | $101.97 | $102.87 | 121,700 | — | — | — | — | — |
| 2019-04-18 | $103.21 | $104.94 | $102.79 | $103.72 | 123,700 | — | — | — | — | — |
| 2019-04-17 | $102.99 | $103.52 | $102.05 | $102.83 | 162,100 | — | — | — | — | — |
| 2019-04-16 | $103.00 | $103.00 | $100.42 | $101.82 | 161,800 | — | — | — | — | — |
| 2019-04-15 | $101.82 | $102.22 | $100.52 | $102.17 | 88,300 | — | — | — | — | — |
| 2019-04-12 | $100.04 | $102.08 | $100.04 | $101.63 | 99,200 | — | — | — | — | — |
| 2019-04-11 | $98.99 | $99.88 | $97.48 | $99.62 | 112,000 | — | — | — | — | — |
| 2019-04-10 | $97.30 | $98.76 | $96.75 | $98.55 | 163,000 | — | — | — | — | — |
| 2019-04-09 | $97.25 | $98.34 | $96.25 | $96.87 | 178,200 | — | — | — | — | — |
| 2019-04-08 | $97.36 | $97.77 | $96.02 | $97.66 | 111,300 | — | — | — | — | — |
| 2019-04-05 | $96.22 | $97.87 | $96.00 | $97.77 | 118,400 | — | — | — | — | — |
| 2019-04-04 | $94.31 | $96.04 | $93.71 | $95.97 | 113,300 | — | — | — | — | — |
| 2019-04-03 | $94.22 | $94.90 | $92.97 | $93.99 | 176,800 | — | — | — | — | — |
| 2019-04-02 | $93.37 | $94.26 | $92.62 | $93.46 | 132,400 | — | — | — | — | — |
| 2019-04-01 | $92.53 | $93.86 | $92.52 | $93.42 | 111,900 | — | — | — | — | — |
| 2019-03-29 | $92.70 | $93.01 | $91.52 | $91.89 | 161,200 | — | — | — | — | — |
| 2019-03-28 | $90.50 | $92.29 | $89.94 | $91.87 | 144,100 | — | — | — | — | — |
| 2019-03-27 | $89.47 | $90.50 | $87.57 | $90.25 | 160,500 | — | — | — | — | — |
| 2019-03-26 | $87.37 | $89.88 | $87.37 | $89.78 | 171,900 | — | — | — | — | — |
| 2019-03-25 | $86.36 | $87.19 | $85.39 | $86.42 | 144,500 | — | — | — | — | — |
| 2019-03-22 | $92.31 | $92.57 | $85.85 | $86.17 | 262,900 | — | — | — | — | — |
| 2019-03-21 | $90.79 | $93.44 | $90.79 | $93.05 | 161,800 | — | — | — | — | — |
| 2019-03-20 | $93.11 | $93.11 | $90.21 | $90.85 | 124,200 | — | — | — | — | — |
| 2019-03-19 | $93.57 | $94.19 | $92.88 | $93.15 | 185,300 | — | — | — | — | — |
| 2019-03-18 | $91.41 | $93.00 | $91.25 | $92.99 | 172,700 | — | — | — | — | — |
| 2019-03-15 | $91.84 | $93.42 | $90.90 | $91.11 | 354,100 | — | — | — | — | — |
| 2019-03-14 | $91.21 | $91.88 | $90.75 | $91.65 | 167,500 | — | — | — | — | — |
| 2019-03-13 | $90.34 | $92.07 | $90.34 | $91.37 | 148,700 | — | — | — | — | — |
| 2019-03-12 | $90.92 | $91.57 | $89.82 | $90.03 | 111,500 | — | — | — | — | — |
| 2019-03-11 | $89.12 | $91.51 | $88.89 | $91.03 | 130,600 | — | — | — | — | — |
| 2019-03-08 | $90.61 | $90.77 | $87.90 | $89.06 | 308,100 | — | — | — | — | — |
| 2019-03-07 | $92.15 | $92.29 | $90.45 | $91.43 | 196,000 | — | — | — | — | — |
| 2019-03-06 | $94.68 | $95.11 | $92.03 | $92.40 | 170,300 | — | — | — | $0.10 | — |
| 2019-03-05 | $96.50 | $96.98 | $94.59 | $94.65 | 211,200 | — | — | — | — | — |
| 2019-03-04 | $93.87 | $95.64 | $93.72 | $95.36 | 332,500 | — | — | — | — | — |
| 2019-03-01 | $94.24 | $94.70 | $93.28 | $93.91 | 237,700 | — | — | — | — | — |
| 2019-02-28 | $96.41 | $97.10 | $93.43 | $93.70 | 253,900 | — | — | — | — | — |
| 2019-02-27 | $93.83 | $98.16 | $92.80 | $96.83 | 530,200 | — | — | — | — | — |
| 2019-02-26 | $98.66 | $100.47 | $92.73 | $93.37 | 1,166,300 | — | — | — | — | — |
| 2019-02-25 | $88.26 | $89.98 | $87.51 | $89.31 | 311,300 | — | — | — | — | — |
| 2019-02-22 | $89.87 | $89.88 | $87.65 | $87.84 | 328,100 | — | — | — | — | — |
| 2019-02-21 | $88.42 | $89.62 | $87.89 | $89.53 | 213,900 | — | — | — | — | — |
| 2019-02-20 | $87.15 | $89.71 | $86.44 | $88.75 | 255,500 | — | — | — | — | — |
| 2019-02-19 | $86.30 | $88.55 | $85.87 | $87.07 | 184,100 | — | — | — | — | — |
| 2019-02-15 | $84.20 | $86.70 | $83.80 | $86.57 | 256,600 | — | — | — | — | — |
| 2019-02-14 | $82.47 | $84.61 | $82.47 | $83.30 | 236,800 | — | — | — | — | — |
| 2019-02-13 | $80.94 | $82.70 | $80.88 | $82.33 | 112,500 | — | — | — | — | — |
| 2019-02-12 | $78.97 | $80.96 | $77.49 | $80.93 | 382,700 | — | — | — | — | — |
| 2019-02-11 | $79.14 | $79.16 | $77.16 | $77.71 | 359,000 | — | — | — | — | — |
| 2019-02-08 | $80.70 | $81.37 | $78.67 | $78.98 | 146,100 | — | — | — | — | — |
| 2019-02-07 | $82.69 | $83.12 | $80.26 | $81.28 | 109,700 | — | — | — | — | — |
| 2019-02-06 | $81.66 | $83.65 | $81.64 | $83.26 | 253,700 | — | — | — | — | — |
| 2019-02-05 | $80.76 | $82.26 | $80.76 | $81.96 | 90,700 | — | — | — | — | — |
| 2019-02-04 | $79.26 | $80.98 | $78.34 | $80.90 | 85,000 | — | — | — | — | — |
| 2019-02-01 | $79.42 | $80.42 | $78.09 | $79.35 | 141,600 | — | — | — | — | — |
| 2019-01-31 | $78.58 | $80.08 | $78.58 | $79.44 | 121,000 | — | — | — | — | — |
| 2019-01-30 | $80.50 | $81.39 | $78.43 | $79.02 | 121,300 | — | — | — | — | — |
| 2019-01-29 | $78.56 | $80.32 | $78.51 | $79.80 | 137,900 | — | — | — | — | — |
| 2019-01-28 | $77.43 | $78.36 | $76.51 | $78.01 | 122,400 | — | — | — | — | — |
| 2019-01-25 | $78.16 | $79.78 | $78.16 | $78.46 | 70,600 | — | — | — | — | — |
| 2019-01-24 | $77.00 | $78.65 | $77.00 | $78.13 | 92,900 | — | — | — | — | — |
| 2019-01-23 | $77.78 | $79.70 | $75.75 | $77.15 | 115,800 | — | — | — | — | — |
| 2019-01-22 | $78.19 | $78.77 | $76.62 | $77.41 | 132,100 | — | — | — | — | — |
| 2019-01-18 | $78.62 | $79.63 | $77.86 | $79.00 | 142,300 | — | — | — | — | — |
| 2019-01-17 | $77.28 | $79.12 | $77.25 | $78.18 | 134,800 | — | — | — | — | — |
| 2019-01-16 | $75.93 | $77.66 | $75.93 | $77.53 | 124,700 | — | — | — | — | — |
| 2019-01-15 | $77.29 | $77.52 | $75.28 | $75.75 | 205,000 | — | — | — | — | — |
| 2019-01-14 | $77.90 | $78.79 | $77.20 | $77.51 | 130,300 | — | — | — | — | — |
| 2019-01-11 | $77.29 | $78.58 | $76.51 | $78.23 | 123,700 | — | — | — | — | — |
| 2019-01-10 | $75.89 | $77.95 | $75.15 | $77.78 | 108,400 | — | — | — | — | — |
| 2019-01-09 | $75.00 | $76.90 | $75.00 | $76.35 | 132,500 | — | — | — | — | — |
| 2019-01-08 | $73.89 | $75.57 | $73.36 | $75.38 | 202,400 | — | — | — | — | — |
| 2019-01-07 | $73.36 | $73.86 | $71.79 | $73.30 | 137,700 | — | — | — | — | — |
| 2019-01-04 | $70.92 | $74.15 | $70.40 | $73.12 | 223,400 | — | — | — | — | — |
| 2019-01-03 | $70.56 | $70.67 | $68.06 | $69.65 | 288,900 | — | — | — | — | — |
| 2019-01-02 | $70.48 | $71.67 | $69.30 | $70.99 | 233,600 | — | — | — | — | — |
| 2018-12-31 | $69.79 | $71.92 | $69.46 | $71.81 | 269,600 | — | — | — | — | — |
| 2018-12-28 | $70.22 | $70.85 | $68.40 | $69.27 | 182,600 | — | — | — | — | — |
| 2018-12-27 | $68.57 | $69.86 | $66.76 | $69.85 | 174,200 | — | — | — | — | — |
| 2018-12-26 | $67.44 | $69.81 | $66.28 | $69.76 | 244,400 | — | — | — | — | — |
| 2018-12-24 | $68.43 | $69.08 | $67.00 | $67.14 | 231,000 | — | — | — | — | — |
| 2018-12-21 | $68.24 | $69.72 | $67.67 | $69.27 | 841,200 | — | — | — | — | — |
| 2018-12-20 | $68.58 | $68.84 | $66.64 | $67.98 | 222,200 | — | — | — | — | — |
| 2018-12-19 | $70.61 | $72.00 | $66.28 | $69.02 | 411,400 | — | — | — | — | — |
| 2018-12-18 | $69.75 | $71.95 | $69.75 | $70.53 | 217,200 | — | — | — | — | — |
| 2018-12-17 | $70.29 | $71.68 | $68.56 | $69.17 | 270,400 | — | — | — | — | — |
| 2018-12-14 | $71.33 | $72.86 | $70.22 | $70.73 | 163,700 | — | — | — | $0.10 | — |
| 2018-12-13 | $73.75 | $74.16 | $71.53 | $71.96 | 186,100 | — | — | — | — | — |
| 2018-12-12 | $73.51 | $75.28 | $73.13 | $73.42 | 138,600 | — | — | — | — | — |
| 2018-12-11 | $75.16 | $76.15 | $71.86 | $72.35 | 170,500 | — | — | — | — | — |
| 2018-12-10 | $74.51 | $74.84 | $72.17 | $73.90 | 124,900 | — | — | — | — | — |
| 2018-12-07 | $77.01 | $78.09 | $73.59 | $74.62 | 194,200 | — | — | — | — | — |
| 2018-12-06 | $74.98 | $77.78 | $73.66 | $77.75 | 263,600 | — | — | — | — | — |
| 2018-12-04 | $82.46 | $82.46 | $75.90 | $76.08 | 150,700 | — | — | — | — | — |
| 2018-12-03 | $83.76 | $84.69 | $81.87 | $82.37 | 253,900 | — | — | — | — | — |
| 2018-11-30 | $81.55 | $82.94 | $80.14 | $82.54 | 206,500 | — | — | — | — | — |
| 2018-11-29 | $81.54 | $83.25 | $81.43 | $81.62 | 234,700 | — | — | — | — | — |
| 2018-11-28 | $76.82 | $82.39 | $76.68 | $82.24 | 377,300 | — | — | — | — | — |
| 2018-11-27 | $79.01 | $79.25 | $76.10 | $76.70 | 319,500 | — | — | — | — | — |
| 2018-11-26 | $79.66 | $80.22 | $78.29 | $79.33 | 405,800 | — | — | — | — | — |
| 2018-11-23 | $78.48 | $80.11 | $77.97 | $78.91 | 75,000 | — | — | — | — | — |
| 2018-11-21 | $80.21 | $80.57 | $78.60 | $79.05 | 327,500 | — | — | — | — | — |
| 2018-11-20 | $80.45 | $80.56 | $77.25 | $79.78 | 403,300 | — | — | — | — | — |
| 2018-11-19 | $84.04 | $84.04 | $81.37 | $81.54 | 252,200 | — | — | — | — | — |
| 2018-11-16 | $84.67 | $85.81 | $83.67 | $84.39 | 260,600 | — | — | — | — | — |
| 2018-11-15 | $83.90 | $85.52 | $82.61 | $84.97 | 267,800 | — | — | — | — | — |
| 2018-11-14 | $86.69 | $87.57 | $83.96 | $84.70 | 184,600 | — | — | — | — | — |
| 2018-11-13 | $87.54 | $89.02 | $85.78 | $86.46 | 356,800 | — | — | — | — | — |
| 2018-11-12 | $89.46 | $89.85 | $86.68 | $87.41 | 154,700 | — | — | — | — | — |
| 2018-11-09 | $88.59 | $89.96 | $87.84 | $89.44 | 145,000 | — | — | — | — | — |
| 2018-11-08 | $89.48 | $91.26 | $88.80 | $89.00 | 315,700 | — | — | — | — | — |
| 2018-11-07 | $90.18 | $91.56 | $88.59 | $89.85 | 279,000 | — | — | — | — | — |
| 2018-11-06 | $89.44 | $91.65 | $88.99 | $90.05 | 347,300 | — | — | — | — | — |
| 2018-11-05 | $89.45 | $92.13 | $87.86 | $89.85 | 487,500 | — | — | — | — | — |
| 2018-11-02 | $90.33 | $92.10 | $88.90 | $90.01 | 390,200 | — | — | — | — | — |
| 2018-11-01 | $88.28 | $95.14 | $85.46 | $90.39 | 1,661,800 | — | — | — | — | — |
| 2018-10-31 | $102.42 | $105.31 | $102.22 | $103.97 | 234,800 | — | — | — | — | — |
| 2018-10-30 | $98.33 | $101.37 | $98.33 | $101.30 | 113,600 | — | — | — | — | — |
| 2018-10-29 | $100.62 | $101.47 | $96.80 | $98.28 | 118,700 | — | — | — | — | — |
| 2018-10-26 | $98.00 | $99.93 | $95.85 | $98.98 | 86,200 | — | — | — | — | — |
| 2018-10-25 | $98.50 | $100.12 | $97.87 | $99.38 | 118,700 | — | — | — | — | — |
| 2018-10-24 | $101.00 | $102.23 | $98.15 | $98.29 | 179,600 | — | — | — | — | — |
| 2018-10-23 | $101.58 | $101.73 | $99.32 | $100.93 | 205,800 | — | — | — | — | — |
| 2018-10-22 | $103.02 | $103.81 | $101.83 | $103.38 | 82,000 | — | — | — | — | — |
| 2018-10-19 | $104.06 | $105.06 | $101.46 | $102.70 | 120,200 | — | — | — | — | — |
| 2018-10-18 | $107.33 | $107.60 | $103.82 | $104.66 | 103,900 | — | — | — | — | — |
| 2018-10-17 | $107.91 | $108.50 | $106.50 | $108.00 | 129,800 | — | — | — | — | — |
| 2018-10-16 | $105.84 | $108.01 | $104.84 | $107.78 | 151,100 | — | — | — | — | — |
| 2018-10-15 | $103.71 | $106.00 | $102.91 | $105.09 | 148,700 | — | — | — | — | — |
| 2018-10-12 | $108.19 | $108.63 | $103.00 | $104.11 | 195,000 | — | — | — | — | — |
| 2018-10-11 | $108.40 | $109.82 | $106.51 | $106.55 | 168,500 | — | — | — | — | — |
| 2018-10-10 | $109.06 | $111.14 | $106.92 | $108.67 | 236,600 | — | — | — | — | — |
| 2018-10-09 | $108.85 | $111.67 | $108.85 | $109.50 | 155,900 | — | — | — | — | — |
| 2018-10-08 | $109.17 | $110.50 | $107.74 | $109.47 | 208,700 | — | — | — | — | — |
| 2018-10-05 | $111.95 | $113.46 | $108.72 | $109.60 | 243,800 | — | — | — | — | — |
| 2018-10-04 | $114.76 | $115.47 | $111.37 | $111.70 | 209,100 | — | — | — | — | — |
| 2018-10-03 | $116.36 | $117.05 | $115.14 | $115.40 | 138,900 | — | — | — | — | — |
| 2018-10-02 | $115.90 | $116.22 | $114.78 | $115.60 | 139,200 | — | — | — | — | — |
| 2018-10-01 | $120.00 | $120.18 | $115.72 | $115.88 | 161,600 | — | — | — | — | — |
| 2018-09-28 | $119.30 | $120.20 | $118.70 | $119.30 | 199,800 | — | — | — | — | — |
| 2018-09-27 | $119.95 | $122.15 | $119.37 | $119.50 | 100,300 | — | — | — | — | — |
| 2018-09-26 | $120.60 | $121.35 | $118.51 | $119.60 | 87,300 | — | — | — | — | — |
| 2018-09-25 | $119.20 | $121.40 | $118.15 | $120.60 | 118,300 | — | — | — | — | — |
| 2018-09-24 | $117.10 | $119.70 | $116.25 | $119.10 | 196,700 | — | — | — | — | — |
| 2018-09-21 | $121.75 | $122.90 | $117.25 | $117.45 | 510,200 | — | — | — | — | — |
| 2018-09-20 | $123.00 | $123.80 | $121.70 | $123.55 | 109,400 | — | — | — | — | — |
| 2018-09-19 | $122.95 | $123.90 | $121.50 | $121.95 | 193,200 | — | — | — | — | — |
| 2018-09-18 | $120.00 | $123.68 | $119.85 | $123.05 | 273,200 | — | — | — | — | — |
| 2018-09-17 | $118.90 | $120.20 | $118.53 | $120.00 | 158,800 | — | — | — | — | — |
| 2018-09-14 | $116.90 | $119.40 | $116.30 | $118.80 | 227,900 | — | — | — | — | — |
| 2018-09-13 | $117.00 | $117.20 | $114.45 | $116.40 | 189,600 | — | — | — | — | — |
| 2018-09-12 | $116.80 | $118.25 | $115.40 | $117.15 | 135,400 | — | — | — | — | — |
| 2018-09-11 | $119.00 | $119.00 | $116.55 | $116.95 | 165,000 | — | — | — | — | — |
| 2018-09-10 | $120.45 | $121.05 | $119.20 | $119.40 | 113,600 | — | — | — | — | — |
| 2018-09-07 | $120.25 | $121.50 | $118.40 | $120.00 | 117,000 | — | — | — | — | — |
| 2018-09-06 | $120.60 | $121.10 | $118.65 | $120.70 | 94,800 | — | — | — | — | — |
| 2018-09-05 | $118.90 | $122.20 | $118.10 | $120.55 | 199,300 | — | — | — | — | — |
| 2018-09-04 | $117.95 | $119.20 | $116.65 | $118.85 | 175,000 | — | — | — | — | — |
| 2018-08-31 | $117.15 | $118.80 | $116.40 | $118.30 | 117,800 | — | — | — | — | — |
| 2018-08-30 | $116.85 | $117.90 | $115.45 | $117.45 | 104,500 | — | — | — | — | — |
| 2018-08-29 | $115.90 | $118.70 | $114.75 | $116.95 | 165,500 | — | — | — | — | — |
| 2018-08-28 | $115.45 | $116.00 | $114.70 | $115.65 | 91,900 | — | — | — | — | — |
| 2018-08-27 | $113.80 | $115.89 | $113.80 | $115.05 | 132,200 | — | — | — | — | — |
| 2018-08-24 | $111.30 | $113.65 | $110.80 | $113.50 | 102,700 | — | — | — | — | — |
| 2018-08-23 | $111.65 | $112.20 | $110.30 | $110.75 | 62,800 | — | — | — | — | — |
| 2018-08-22 | $112.95 | $112.95 | $111.05 | $111.65 | 75,300 | — | — | — | — | — |
| 2018-08-21 | $111.05 | $113.80 | $110.85 | $113.05 | 107,900 | — | — | — | — | — |
| 2018-08-20 | $111.00 | $112.13 | $110.60 | $110.70 | 96,400 | — | — | — | — | — |
| 2018-08-17 | $109.10 | $111.20 | $109.10 | $111.00 | 81,200 | — | — | — | $0.10 | — |
| 2018-08-16 | $109.30 | $110.60 | $109.05 | $109.90 | 98,200 | — | — | — | — | — |
| 2018-08-15 | $106.70 | $108.95 | $105.25 | $108.75 | 170,500 | — | — | — | — | — |
| 2018-08-14 | $106.50 | $107.70 | $106.45 | $107.15 | 101,800 | — | — | — | — | — |
| 2018-08-13 | $107.85 | $108.45 | $105.90 | $106.00 | 90,500 | — | — | — | — | — |
| 2018-08-10 | $109.55 | $109.55 | $107.90 | $108.15 | 98,500 | — | — | — | — | — |
| 2018-08-09 | $108.70 | $109.75 | $108.15 | $109.20 | 148,100 | — | — | — | — | — |
| 2018-08-08 | $109.15 | $109.25 | $107.35 | $108.45 | 121,300 | — | — | — | — | — |
| 2018-08-07 | $109.15 | $109.65 | $108.65 | $109.00 | 122,700 | — | — | — | — | — |
| 2018-08-06 | $107.35 | $109.40 | $107.35 | $108.80 | 157,400 | — | — | — | — | — |
| 2018-08-03 | $107.10 | $108.40 | $106.50 | $107.30 | 183,200 | — | — | — | — | — |
| 2018-08-02 | $107.10 | $108.70 | $106.05 | $107.85 | 148,000 | — | — | — | — | — |
| 2018-08-01 | $110.05 | $110.60 | $107.40 | $107.85 | 308,100 | — | — | — | — | — |
| 2018-07-31 | $110.40 | $112.55 | $110.30 | $110.60 | 435,800 | — | — | — | — | — |
| 2018-07-30 | $115.05 | $115.55 | $109.50 | $109.70 | 305,300 | — | — | — | — | — |
| 2018-07-27 | $115.25 | $120.45 | $113.70 | $114.75 | 531,700 | — | — | — | — | — |
| 2018-07-26 | $103.15 | $117.85 | $103.00 | $115.35 | 921,600 | — | — | — | — | — |
| 2018-07-25 | $94.25 | $94.50 | $91.48 | $92.55 | 307,800 | — | — | — | — | — |
| 2018-07-24 | $94.95 | $95.60 | $93.75 | $94.25 | 206,500 | — | — | — | — | — |
| 2018-07-23 | $96.20 | $96.65 | $93.55 | $94.05 | 251,800 | — | — | — | — | — |
| 2018-07-20 | $94.95 | $97.10 | $94.45 | $96.65 | 182,300 | — | — | — | — | — |
| 2018-07-19 | $93.75 | $94.80 | $92.25 | $94.80 | 211,900 | — | — | — | — | — |
| 2018-07-18 | $91.55 | $94.20 | $91.55 | $94.10 | 177,000 | — | — | — | — | — |
| 2018-07-17 | $90.20 | $92.10 | $89.88 | $91.60 | 161,300 | — | — | — | — | — |
| 2018-07-16 | $91.90 | $91.90 | $89.90 | $90.15 | 191,400 | — | — | — | — | — |
| 2018-07-13 | $91.95 | $92.65 | $90.85 | $91.75 | 202,800 | — | — | — | — | — |
| 2018-07-12 | $92.50 | $92.90 | $91.58 | $92.15 | 174,500 | — | — | — | — | — |
| 2018-07-11 | $92.00 | $92.90 | $91.30 | $92.45 | 305,100 | — | — | — | — | — |
| 2018-07-10 | $94.50 | $94.80 | $92.10 | $92.65 | 207,800 | — | — | — | — | — |
| 2018-07-09 | $93.30 | $94.50 | $92.75 | $94.00 | 404,400 | — | — | — | — | — |
| 2018-07-06 | $91.65 | $93.20 | $90.60 | $92.75 | 164,400 | — | — | — | — | — |
| 2018-07-05 | $91.15 | $91.70 | $90.05 | $91.70 | 170,400 | — | — | — | — | — |
| 2018-07-03 | $90.85 | $91.80 | $90.65 | $90.80 | 101,600 | — | — | — | — | — |
| 2018-07-02 | $88.30 | $90.40 | $87.40 | $90.25 | 329,200 | — | — | — | — | — |
| 2018-06-29 | $91.30 | $92.55 | $88.85 | $88.90 | 465,200 | — | — | — | — | — |
| 2018-06-28 | $92.60 | $92.60 | $89.20 | $90.90 | 282,100 | — | — | — | — | — |
| 2018-06-27 | $91.15 | $93.20 | $90.81 | $92.50 | 212,700 | — | — | — | — | — |
| 2018-06-26 | $91.35 | $91.65 | $90.00 | $90.75 | 228,200 | — | — | — | — | — |
| 2018-06-25 | $93.75 | $93.90 | $89.80 | $91.35 | 456,200 | — | — | — | — | — |
| 2018-06-22 | $92.60 | $94.40 | $91.55 | $94.25 | 534,400 | — | — | — | — | — |
| 2018-06-21 | $91.55 | $93.40 | $90.50 | $92.00 | 312,800 | — | — | — | — | — |
| 2018-06-20 | $90.45 | $92.13 | $90.10 | $91.50 | 177,300 | — | — | — | — | — |
| 2018-06-19 | $88.25 | $90.75 | $87.25 | $90.40 | 255,600 | — | — | — | — | — |
| 2018-06-18 | $89.10 | $90.55 | $88.85 | $89.25 | 108,400 | — | — | — | — | — |
| 2018-06-15 | $88.75 | $89.80 | $86.65 | $89.80 | 425,900 | — | — | — | — | — |
| 2018-06-14 | $89.45 | $90.08 | $88.95 | $89.20 | 199,600 | — | — | — | — | — |
| 2018-06-13 | $92.55 | $92.55 | $88.95 | $89.10 | 255,900 | — | — | — | — | — |
| 2018-06-12 | $94.50 | $94.75 | $92.35 | $92.40 | 170,400 | — | — | — | — | — |
| 2018-06-11 | $94.35 | $95.10 | $93.75 | $94.10 | 206,100 | — | — | — | — | — |
| 2018-06-08 | $94.35 | $94.90 | $93.20 | $94.20 | 187,900 | — | — | — | — | — |
| 2018-06-07 | $92.70 | $94.55 | $92.70 | $94.25 | 232,400 | — | — | — | — | — |
| 2018-06-06 | $91.20 | $92.80 | $90.80 | $92.70 | 159,600 | — | — | — | — | — |
| 2018-06-05 | $90.95 | $92.00 | $90.90 | $91.20 | 237,700 | — | — | — | — | — |
| 2018-06-04 | $89.45 | $91.35 | $89.45 | $90.70 | 233,400 | — | — | — | — | — |
| 2018-06-01 | $89.25 | $89.65 | $88.45 | $88.55 | 229,200 | — | — | — | — | — |
| 2018-05-31 | $89.15 | $89.47 | $87.55 | $88.30 | 148,000 | — | — | — | — | — |
| 2018-05-30 | $88.55 | $89.70 | $88.05 | $89.45 | 134,500 | — | — | — | — | — |
| 2018-05-29 | $87.80 | $88.40 | $87.10 | $88.05 | 158,000 | — | — | — | — | — |
| 2018-05-25 | $88.35 | $88.70 | $87.95 | $88.50 | 93,200 | — | — | — | — | — |
| 2018-05-24 | $87.80 | $88.60 | $87.45 | $88.40 | 131,200 | — | — | — | — | — |
| 2018-05-23 | $87.10 | $88.40 | $86.85 | $88.10 | 149,800 | — | — | — | $0.10 | — |
| 2018-05-22 | $88.85 | $89.15 | $86.75 | $87.50 | 222,500 | — | — | — | — | — |
| 2018-05-21 | $88.55 | $89.25 | $88.15 | $88.75 | 140,100 | — | — | — | — | — |
| 2018-05-18 | $87.85 | $88.25 | $87.75 | $88.00 | 198,000 | — | — | — | — | — |
| 2018-05-17 | $86.90 | $88.60 | $86.90 | $87.65 | 366,400 | — | — | — | — | — |
| 2018-05-16 | $86.35 | $87.60 | $85.50 | $87.20 | 368,600 | — | — | — | — | — |
| 2018-05-15 | $85.70 | $86.13 | $84.81 | $85.45 | 190,400 | — | — | — | — | — |
| 2018-05-14 | $87.95 | $88.75 | $86.25 | $86.35 | 178,700 | — | — | — | — | — |
| 2018-05-11 | $87.90 | $88.45 | $86.30 | $87.80 | 177,200 | — | — | — | — | — |
| 2018-05-10 | $88.55 | $90.65 | $87.25 | $88.10 | 313,300 | — | — | — | — | — |
| 2018-05-09 | $88.75 | $88.90 | $87.40 | $88.05 | 288,500 | — | — | — | — | — |
| 2018-05-08 | $86.50 | $89.10 | $86.50 | $88.75 | 333,300 | — | — | — | — | — |
| 2018-05-07 | $88.80 | $88.90 | $86.45 | $87.40 | 444,300 | — | — | — | — | — |
| 2018-05-04 | $87.65 | $88.45 | $86.80 | $88.10 | 782,800 | — | — | — | — | — |
| 2018-05-03 | $89.10 | $89.20 | $87.85 | $88.40 | 622,900 | — | — | — | — | — |
| 2018-05-02 | $95.75 | $96.80 | $86.15 | $90.40 | 2,025,300 | — | — | — | — | — |
| 2018-05-01 | $107.05 | $108.75 | $105.80 | $108.75 | 182,600 | — | — | — | — | — |
| 2018-04-30 | $109.80 | $110.90 | $107.70 | $107.75 | 236,500 | — | — | — | — | — |
| 2018-04-27 | $110.15 | $110.15 | $108.70 | $109.25 | 152,600 | — | — | — | — | — |
| 2018-04-26 | $110.60 | $110.65 | $109.00 | $109.65 | 119,900 | — | — | — | — | — |
| 2018-04-25 | $112.55 | $112.55 | $109.85 | $110.00 | 251,500 | — | — | — | — | — |
| 2018-04-24 | $115.75 | $116.35 | $111.20 | $112.55 | 239,100 | — | — | — | — | — |
| 2018-04-23 | $115.80 | $117.55 | $114.30 | $115.25 | 172,400 | — | — | — | — | — |
| 2018-04-20 | $118.35 | $119.85 | $118.20 | $118.85 | 128,200 | — | — | — | — | — |
| 2018-04-19 | $118.80 | $120.20 | $118.00 | $118.80 | 141,000 | — | — | — | — | — |
| 2018-04-18 | $119.65 | $120.20 | $118.55 | $119.40 | 116,300 | — | — | — | — | — |
| 2018-04-17 | $116.20 | $119.10 | $116.05 | $118.85 | 220,000 | — | — | — | — | — |
| 2018-04-16 | $114.10 | $115.50 | $113.10 | $115.20 | 73,900 | — | — | — | — | — |
| 2018-04-13 | $114.50 | $114.50 | $112.50 | $113.15 | 62,700 | — | — | — | — | — |
| 2018-04-12 | $112.65 | $114.60 | $112.55 | $113.95 | 100,500 | — | — | — | — | — |
| 2018-04-11 | $111.40 | $112.85 | $110.10 | $112.05 | 71,900 | — | — | — | — | — |
| 2018-04-10 | $111.60 | $112.80 | $110.73 | $112.25 | 73,900 | — | — | — | — | — |
| 2018-04-09 | $112.20 | $112.70 | $109.65 | $109.85 | 77,800 | — | — | — | — | — |
| 2018-04-06 | $112.25 | $112.90 | $109.85 | $111.05 | 102,100 | — | — | — | — | — |
| 2018-04-05 | $110.95 | $113.50 | $110.40 | $113.40 | 142,900 | — | — | — | — | — |
| 2018-04-04 | $108.10 | $109.95 | $107.65 | $109.75 | 354,300 | — | — | — | — | — |
| 2018-04-03 | $108.70 | $110.50 | $107.88 | $109.75 | 240,000 | — | — | — | — | — |
| 2018-04-02 | $112.95 | $112.95 | $107.50 | $108.10 | 240,000 | — | — | — | — | — |
| 2018-03-29 | $111.05 | $114.30 | $111.00 | $113.40 | 171,200 | — | — | — | — | — |
| 2018-03-28 | $113.80 | $114.00 | $110.15 | $110.35 | 237,200 | — | — | — | — | — |
| 2018-03-27 | $115.55 | $115.70 | $113.10 | $113.70 | 140,000 | — | — | — | — | — |
| 2018-03-26 | $115.00 | $115.35 | $112.50 | $115.20 | 127,700 | — | — | — | — | — |
| 2018-03-23 | $116.15 | $116.15 | $113.00 | $113.05 | 156,700 | — | — | — | — | — |
| 2018-03-22 | $118.45 | $119.00 | $115.65 | $115.80 | 134,400 | — | — | — | — | — |
| 2018-03-21 | $120.15 | $120.40 | $119.25 | $119.45 | 67,500 | — | — | — | — | — |
| 2018-03-20 | $119.40 | $120.80 | $119.40 | $120.05 | 126,600 | — | — | — | — | — |
| 2018-03-19 | $121.30 | $121.65 | $118.60 | $119.40 | 159,900 | — | — | — | — | — |
| 2018-03-16 | $120.25 | $122.05 | $119.35 | $121.80 | 333,400 | — | — | — | — | — |
| 2018-03-15 | $120.50 | $120.85 | $118.83 | $120.35 | 98,300 | — | — | — | — | — |
| 2018-03-14 | $120.75 | $121.20 | $118.75 | $119.90 | 114,500 | — | — | — | — | — |
| 2018-03-13 | $120.00 | $121.20 | $119.45 | $120.10 | 88,900 | — | — | — | — | — |
| 2018-03-12 | $117.65 | $119.40 | $117.55 | $119.25 | 97,700 | — | — | — | — | — |
| 2018-03-09 | $115.45 | $117.65 | $114.85 | $117.30 | 90,900 | — | — | — | — | — |
| 2018-03-08 | $113.95 | $114.60 | $113.00 | $114.35 | 95,700 | — | — | — | — | — |
| 2018-03-07 | $112.45 | $113.63 | $112.45 | $113.30 | 301,300 | — | — | — | — | — |
| 2018-03-06 | $112.25 | $113.80 | $111.40 | $113.50 | 177,300 | — | — | — | — | — |
| 2018-03-05 | $111.45 | $112.40 | $110.25 | $111.50 | 191,300 | — | — | — | — | — |
| 2018-03-02 | $109.60 | $112.18 | $109.05 | $111.45 | 207,200 | — | — | — | $0.10 | — |
| 2018-03-01 | $110.65 | $111.90 | $108.45 | $110.30 | 182,600 | — | — | — | — | — |
| 2018-02-28 | $112.80 | $115.60 | $110.75 | $110.75 | 267,600 | — | — | — | — | — |
| 2018-02-27 | $119.95 | $119.95 | $110.50 | $111.70 | 458,100 | — | — | — | — | — |
| 2018-02-26 | $121.35 | $122.65 | $120.80 | $122.30 | 219,200 | — | — | — | — | — |
| 2018-02-23 | $121.50 | $121.50 | $118.20 | $121.15 | 118,700 | — | — | — | — | — |
| 2018-02-22 | $119.50 | $122.00 | $119.30 | $120.75 | 134,200 | — | — | — | — | — |
| 2018-02-21 | $117.80 | $121.50 | $117.80 | $119.70 | 187,600 | — | — | — | — | — |
| 2018-02-20 | $118.05 | $119.05 | $117.38 | $117.95 | 197,800 | — | — | — | — | — |
| 2018-02-16 | $116.35 | $119.45 | $116.35 | $118.85 | 104,900 | — | — | — | — | — |
| 2018-02-15 | $115.95 | $117.05 | $114.55 | $116.50 | 76,200 | — | — | — | — | — |
| 2018-02-14 | $111.50 | $115.45 | $111.35 | $114.95 | 99,900 | — | — | — | — | — |
| 2018-02-13 | $110.50 | $112.70 | $109.70 | $112.65 | 83,800 | — | — | — | — | — |
| 2018-02-12 | $110.40 | $112.20 | $109.08 | $111.30 | 85,800 | — | — | — | — | — |
| 2018-02-09 | $110.35 | $111.70 | $107.85 | $110.00 | 200,900 | — | — | — | — | — |
| 2018-02-08 | $110.20 | $110.50 | $108.65 | $109.15 | 138,500 | — | — | — | — | — |
| 2018-02-07 | $108.50 | $111.20 | $108.30 | $110.20 | 119,800 | — | — | — | — | — |
| 2018-02-06 | $106.75 | $109.55 | $105.10 | $109.10 | 151,000 | — | — | — | — | — |
| 2018-02-05 | $113.75 | $114.40 | $108.90 | $109.00 | 155,200 | — | — | — | — | — |
| 2018-02-02 | $115.50 | $115.60 | $113.70 | $113.95 | 119,900 | — | — | — | — | — |
| 2018-02-01 | $113.65 | $116.83 | $112.80 | $116.50 | 149,300 | — | — | — | — | — |
| 2018-01-31 | $116.10 | $116.60 | $113.60 | $113.75 | 77,600 | — | — | — | — | — |
| 2018-01-30 | $114.75 | $115.95 | $114.50 | $115.60 | 88,700 | — | — | — | — | — |
| 2018-01-29 | $116.20 | $117.40 | $115.73 | $116.35 | 62,700 | — | — | — | — | — |
| 2018-01-26 | $115.80 | $116.55 | $114.51 | $116.35 | 59,500 | — | — | — | — | — |
| 2018-01-25 | $115.50 | $116.40 | $113.05 | $115.05 | 84,600 | — | — | — | — | — |
| 2018-01-24 | $115.45 | $116.45 | $114.60 | $115.05 | 141,600 | — | — | — | — | — |
| 2018-01-23 | $114.75 | $115.80 | $114.28 | $114.60 | 115,800 | — | — | — | — | — |
| 2018-01-22 | $115.70 | $116.05 | $113.70 | $114.60 | 91,300 | — | — | — | — | — |
| 2018-01-19 | $113.45 | $115.80 | $113.20 | $115.75 | 106,300 | — | — | — | — | — |
| 2018-01-18 | $112.75 | $114.05 | $112.75 | $113.70 | 106,300 | — | — | — | — | — |
| 2018-01-17 | $111.95 | $112.75 | $111.05 | $112.70 | 134,400 | — | — | — | — | — |
| 2018-01-16 | $112.90 | $114.20 | $111.45 | $111.60 | 111,200 | — | — | — | — | — |
| 2018-01-12 | $111.95 | $113.55 | $111.50 | $111.90 | 74,800 | — | — | — | — | — |
| 2018-01-11 | $109.35 | $112.00 | $109.00 | $111.75 | 133,800 | — | — | — | — | — |
| 2018-01-10 | $110.00 | $110.00 | $108.60 | $109.05 | 111,700 | — | — | — | — | — |
| 2018-01-09 | $110.55 | $111.75 | $110.10 | $110.20 | 117,400 | — | — | — | — | — |
| 2018-01-08 | $109.90 | $110.80 | $109.50 | $110.50 | 155,400 | — | — | — | — | — |
| 2018-01-05 | $110.90 | $111.25 | $109.75 | $110.35 | 160,000 | — | — | — | — | — |
| 2018-01-04 | $110.30 | $111.15 | $109.45 | $110.65 | 76,400 | — | — | — | — | — |
| 2018-01-03 | $110.90 | $111.08 | $109.45 | $109.90 | 132,800 | — | — | — | — | — |
| 2018-01-02 | $111.85 | $112.30 | $110.25 | $111.00 | 121,000 | — | — | — | — | — |
| 2017-12-29 | $113.05 | $113.45 | $110.75 | $110.80 | 135,500 | — | — | — | — | — |
| 2017-12-28 | $114.15 | $114.35 | $112.30 | $112.35 | 88,700 | — | — | — | — | — |
| 2017-12-27 | $110.75 | $114.55 | $110.60 | $114.05 | 210,700 | — | — | — | — | — |
| 2017-12-26 | $110.50 | $111.95 | $110.00 | $110.95 | 56,400 | — | — | — | — | — |
| 2017-12-22 | $111.10 | $111.10 | $109.85 | $110.80 | 90,100 | — | — | — | — | — |
| 2017-12-21 | $110.65 | $111.50 | $109.95 | $111.15 | 126,600 | — | — | — | — | — |
| 2017-12-20 | $110.85 | $111.50 | $110.05 | $110.40 | 101,500 | — | — | — | — | — |
| 2017-12-19 | $112.05 | $112.90 | $110.20 | $110.25 | 134,400 | — | — | — | — | — |
| 2017-12-18 | $113.55 | $114.55 | $111.30 | $111.75 | 154,300 | — | — | — | — | — |
| 2017-12-15 | $110.50 | $113.80 | $110.50 | $112.35 | 439,700 | — | — | — | $0.10 | — |
| 2017-12-14 | $110.60 | $111.15 | $109.45 | $110.00 | 226,600 | — | — | — | — | — |
| 2017-12-13 | $110.20 | $112.10 | $110.20 | $110.55 | 168,400 | — | — | — | — | — |
| 2017-12-12 | $110.65 | $111.18 | $109.50 | $110.05 | 149,500 | — | — | — | — | — |
| 2017-12-11 | $110.60 | $111.10 | $109.75 | $110.50 | 161,800 | — | — | — | — | — |
| 2017-12-08 | $110.45 | $112.10 | $109.45 | $110.60 | 298,300 | — | — | — | — | — |
| 2017-12-07 | $114.85 | $116.85 | $114.05 | $115.15 | 144,200 | — | — | — | — | — |
| 2017-12-06 | $114.05 | $115.30 | $113.56 | $114.75 | 195,400 | — | — | — | — | — |
| 2017-12-05 | $117.25 | $117.35 | $114.50 | $114.55 | 121,300 | — | — | — | — | — |
| 2017-12-04 | $119.70 | $120.55 | $116.95 | $117.05 | 167,300 | — | — | — | — | — |
| 2017-12-01 | $119.90 | $120.25 | $114.70 | $117.95 | 152,100 | — | — | — | — | — |
| 2017-11-30 | $119.65 | $120.25 | $118.55 | $119.75 | 227,900 | — | — | — | — | — |
| 2017-11-29 | $117.70 | $118.85 | $116.35 | $118.70 | 134,800 | — | — | — | — | — |
| 2017-11-28 | $115.20 | $117.55 | $114.40 | $117.40 | 135,600 | — | — | — | — | — |
| 2017-11-27 | $114.65 | $115.35 | $114.55 | $114.75 | 136,200 | — | — | — | — | — |
| 2017-11-24 | $115.20 | $115.20 | $113.65 | $114.10 | 78,100 | — | — | — | — | — |
| 2017-11-22 | $116.95 | $116.95 | $115.00 | $115.00 | 107,700 | — | — | — | — | — |
| 2017-11-21 | $114.60 | $116.90 | $113.68 | $116.80 | 202,000 | — | — | — | — | — |
| 2017-11-20 | $112.80 | $114.65 | $112.80 | $114.50 | 106,300 | — | — | — | — | — |
| 2017-11-17 | $111.10 | $112.50 | $110.55 | $112.35 | 111,900 | — | — | — | — | — |
| 2017-11-16 | $110.25 | $112.35 | $110.25 | $111.90 | 167,100 | — | — | — | — | — |
| 2017-11-15 | $109.85 | $110.50 | $109.40 | $109.70 | 159,400 | — | — | — | — | — |
| 2017-11-14 | $109.90 | $111.10 | $109.90 | $110.75 | 137,300 | — | — | — | — | — |
| 2017-11-13 | $108.55 | $110.75 | $107.40 | $110.50 | 182,200 | — | — | — | — | — |
| 2017-11-10 | $106.85 | $109.35 | $106.77 | $109.20 | 171,500 | — | — | — | — | — |
| 2017-11-09 | $107.95 | $108.45 | $104.70 | $107.25 | 190,800 | — | — | — | — | — |
| 2017-11-08 | $107.50 | $108.20 | $105.90 | $107.95 | 224,800 | — | — | — | — | — |
| 2017-11-07 | $108.20 | $108.25 | $107.15 | $107.90 | 99,000 | — | — | — | — | — |
| 2017-11-06 | $108.15 | $109.10 | $107.60 | $108.05 | 89,000 | — | — | — | — | — |
| 2017-11-03 | $106.00 | $109.15 | $105.53 | $108.20 | 148,700 | — | — | — | — | — |
| 2017-11-02 | $105.20 | $106.35 | $104.80 | $106.10 | 129,200 | — | — | — | — | — |
| 2017-11-01 | $108.15 | $108.15 | $104.15 | $105.35 | 245,000 | — | — | — | — | — |
| 2017-10-31 | $107.05 | $108.25 | $106.05 | $106.90 | 299,700 | — | — | — | — | — |
| 2017-10-30 | $109.45 | $109.65 | $105.95 | $106.35 | 212,700 | — | — | — | — | — |
| 2017-10-27 | $111.40 | $111.75 | $109.90 | $110.05 | 168,200 | — | — | — | — | — |
| 2017-10-26 | $110.40 | $111.90 | $110.05 | $111.15 | 176,400 | — | — | — | — | — |
| 2017-10-25 | $113.05 | $114.23 | $108.05 | $110.35 | 369,900 | — | — | — | — | — |
| 2017-10-24 | $105.45 | $115.20 | $105.45 | $112.95 | 511,500 | — | — | — | — | — |
| 2017-10-23 | $104.10 | $105.50 | $102.80 | $104.05 | 180,900 | — | — | — | — | — |
| 2017-10-20 | $103.15 | $104.00 | $103.05 | $103.95 | 136,100 | — | — | — | — | — |
| 2017-10-19 | $102.90 | $103.35 | $102.05 | $102.40 | 122,200 | — | — | — | — | — |
| 2017-10-18 | $103.50 | $103.55 | $102.65 | $103.25 | 130,000 | — | — | — | — | — |
| 2017-10-17 | $103.65 | $104.75 | $102.91 | $103.20 | 120,000 | — | — | — | — | — |
| 2017-10-16 | $103.90 | $104.90 | $103.43 | $104.00 | 156,900 | — | — | — | — | — |
| 2017-10-13 | $100.80 | $103.85 | $99.90 | $103.75 | 192,100 | — | — | — | — | — |
| 2017-10-12 | $99.75 | $100.33 | $99.75 | $100.10 | 117,800 | — | — | — | — | — |
| 2017-10-11 | $101.00 | $101.95 | $99.70 | $99.85 | 114,700 | — | — | — | — | — |
| 2017-10-10 | $101.75 | $101.75 | $100.23 | $100.70 | 74,200 | — | — | — | — | — |
| 2017-10-09 | $100.70 | $101.40 | $100.10 | $101.30 | 74,700 | — | — | — | — | — |
| 2017-10-06 | $99.50 | $100.70 | $99.50 | $100.30 | 103,800 | — | — | — | — | — |
| 2017-10-05 | $100.75 | $100.95 | $99.09 | $99.75 | 106,500 | — | — | — | — | — |
| 2017-10-04 | $102.05 | $102.45 | $100.50 | $100.75 | 132,100 | — | — | — | — | — |
| 2017-10-03 | $101.75 | $102.10 | $100.60 | $101.90 | 193,500 | — | — | — | — | — |
| 2017-10-02 | $101.00 | $102.15 | $100.55 | $101.60 | 212,800 | — | — | — | — | — |
| 2017-09-29 | $99.90 | $101.40 | $99.80 | $101.10 | 189,400 | — | — | — | — | — |
| 2017-09-28 | $99.00 | $100.50 | $98.70 | $100.20 | 153,300 | — | — | — | — | — |
| 2017-09-27 | $96.35 | $99.50 | $95.90 | $99.05 | 176,900 | — | — | — | — | — |
| 2017-09-26 | $95.05 | $96.20 | $94.55 | $96.00 | 173,600 | — | — | — | — | — |
| 2017-09-25 | $95.00 | $95.20 | $94.00 | $94.95 | 109,800 | — | — | — | — | — |
| 2017-09-22 | $96.05 | $97.10 | $95.40 | $95.50 | 135,900 | — | — | — | — | — |
| 2017-09-21 | $97.05 | $97.28 | $96.05 | $96.10 | 142,500 | — | — | — | — | — |
| 2017-09-20 | $97.35 | $97.50 | $96.50 | $97.00 | 157,200 | — | — | — | — | — |
| 2017-09-19 | $97.00 | $97.40 | $95.65 | $97.00 | 163,300 | — | — | — | — | — |
| 2017-09-18 | $96.15 | $97.55 | $96.00 | $97.30 | 196,200 | — | — | — | — | — |
| 2017-09-15 | $95.45 | $96.60 | $95.15 | $95.80 | 249,400 | — | — | — | — | — |
| 2017-09-14 | $94.90 | $95.28 | $94.20 | $94.85 | 106,000 | — | — | — | — | — |
| 2017-09-13 | $94.20 | $95.65 | $94.10 | $95.10 | 100,900 | — | — | — | — | — |
| 2017-09-12 | $93.15 | $94.30 | $92.90 | $94.25 | 74,200 | — | — | — | — | — |
| 2017-09-11 | $93.00 | $93.45 | $92.10 | $92.90 | 85,200 | — | — | — | — | — |
| 2017-09-08 | $90.55 | $92.70 | $90.25 | $92.30 | 111,900 | — | — | — | — | — |
| 2017-09-07 | $90.10 | $91.00 | $89.45 | $90.50 | 151,300 | — | — | — | — | — |
| 2017-09-06 | $89.75 | $90.60 | $89.18 | $89.95 | 178,000 | — | — | — | — | — |
| 2017-09-05 | $89.25 | $90.45 | $87.36 | $89.75 | 140,200 | — | — | — | — | — |
| 2017-09-01 | $88.75 | $89.70 | $88.41 | $89.55 | 81,800 | — | — | — | — | — |
| 2017-08-31 | $88.40 | $89.05 | $87.80 | $88.70 | 154,400 | — | — | — | — | — |
| 2017-08-30 | $86.95 | $88.10 | $86.85 | $88.05 | 129,900 | — | — | — | — | — |
| 2017-08-29 | $86.30 | $87.30 | $86.20 | $87.20 | 98,900 | — | — | — | — | — |
| 2017-08-28 | $87.70 | $87.70 | $86.10 | $86.85 | 98,000 | — | — | — | — | — |
| 2017-08-25 | $87.85 | $88.50 | $86.95 | $87.20 | 62,400 | — | — | — | — | — |
| 2017-08-24 | $87.80 | $88.10 | $86.55 | $87.35 | 61,400 | — | — | — | — | — |
| 2017-08-23 | $87.85 | $88.75 | $87.60 | $87.65 | 101,300 | — | — | — | — | — |
| 2017-08-22 | $87.60 | $88.80 | $87.60 | $88.45 | 85,000 | — | — | — | — | — |
| 2017-08-21 | $87.40 | $87.75 | $86.95 | $87.20 | 80,400 | — | — | — | — | — |
| 2017-08-18 | $85.70 | $87.70 | $85.09 | $87.35 | 155,300 | — | — | — | — | — |
| 2017-08-17 | $88.50 | $88.70 | $86.25 | $86.35 | 132,800 | — | — | — | $0.10 | — |
| 2017-08-16 | $88.70 | $90.00 | $88.30 | $88.80 | 142,200 | — | — | — | — | — |
| 2017-08-15 | $90.15 | $90.15 | $88.40 | $88.60 | 76,300 | — | — | — | — | — |
| 2017-08-14 | $91.05 | $91.20 | $89.13 | $89.90 | 130,300 | — | — | — | — | — |
| 2017-08-11 | $88.30 | $90.70 | $88.30 | $90.45 | 145,700 | — | — | — | — | — |
| 2017-08-10 | $88.90 | $89.55 | $86.70 | $89.20 | 164,900 | — | — | — | — | — |
| 2017-08-09 | $90.10 | $90.85 | $88.90 | $89.50 | 99,900 | — | — | — | — | — |
| 2017-08-08 | $91.60 | $93.15 | $90.30 | $90.60 | 122,400 | — | — | — | — | — |
| 2017-08-07 | $90.80 | $91.95 | $90.25 | $91.75 | 107,700 | — | — | — | — | — |
| 2017-08-04 | $90.90 | $91.50 | $90.55 | $90.95 | 97,300 | — | — | — | — | — |
| 2017-08-03 | $90.50 | $91.20 | $89.95 | $90.60 | 145,600 | — | — | — | — | — |
| 2017-08-02 | $90.90 | $91.23 | $88.40 | $90.40 | 223,800 | — | — | — | — | — |
| 2017-08-01 | $92.80 | $96.35 | $87.83 | $90.85 | 537,500 | — | — | — | — | — |
| 2017-07-31 | $92.80 | $93.40 | $90.60 | $92.40 | 176,200 | — | — | — | — | — |
| 2017-07-28 | $91.75 | $92.75 | $89.55 | $92.55 | 173,500 | — | — | — | — | — |
| 2017-07-27 | $93.05 | $93.45 | $91.90 | $92.30 | 159,600 | — | — | — | — | — |
| 2017-07-26 | $94.30 | $94.35 | $92.85 | $92.90 | 102,200 | — | — | — | — | — |
| 2017-07-25 | $93.95 | $95.00 | $93.35 | $94.25 | 142,000 | — | — | — | — | — |
| 2017-07-24 | $93.60 | $93.60 | $92.25 | $93.25 | 98,600 | — | — | — | — | — |
| 2017-07-21 | $94.60 | $94.60 | $93.15 | $93.75 | 126,000 | — | — | — | — | — |
| 2017-07-20 | $94.35 | $94.55 | $93.40 | $93.70 | 78,600 | — | — | — | — | — |
| 2017-07-19 | $93.50 | $94.60 | $93.35 | $94.30 | 67,200 | — | — | — | — | — |
| 2017-07-18 | $93.60 | $93.90 | $93.15 | $93.45 | 87,400 | — | — | — | — | — |
| 2017-07-17 | $92.80 | $93.80 | $92.45 | $93.75 | 87,800 | — | — | — | — | — |
| 2017-07-14 | $91.55 | $93.35 | $91.55 | $93.10 | 115,000 | — | — | — | — | — |
| 2017-07-13 | $92.20 | $92.20 | $90.10 | $91.45 | 135,800 | — | — | — | — | — |
| 2017-07-12 | $92.30 | $94.00 | $92.15 | $92.60 | 102,900 | — | — | — | — | — |
| 2017-07-11 | $92.20 | $93.20 | $91.80 | $91.95 | 150,000 | — | — | — | — | — |
| 2017-07-10 | $93.70 | $94.40 | $92.15 | $92.35 | 158,900 | — | — | — | — | — |
| 2017-07-07 | $92.85 | $94.25 | $92.05 | $93.90 | 213,100 | — | — | — | — | — |
| 2017-07-06 | $95.10 | $95.25 | $92.20 | $92.65 | 227,400 | — | — | — | — | — |
| 2017-07-05 | $96.00 | $96.80 | $94.70 | $95.55 | 221,100 | — | — | — | — | — |
| 2017-07-03 | $99.05 | $99.20 | $95.95 | $95.95 | 124,900 | — | — | — | — | — |
| 2017-06-30 | $95.70 | $99.15 | $95.70 | $98.00 | 245,800 | — | — | — | — | — |
| 2017-06-29 | $96.70 | $97.70 | $94.65 | $95.60 | 214,900 | — | — | — | — | — |
| 2017-06-28 | $94.35 | $96.85 | $94.35 | $96.40 | 231,400 | — | — | — | — | — |
| 2017-06-27 | $94.05 | $94.70 | $93.55 | $93.65 | 187,900 | — | — | — | — | — |
| 2017-06-26 | $94.70 | $95.15 | $93.65 | $94.05 | 120,200 | — | — | — | — | — |
| 2017-06-23 | $92.95 | $94.45 | $92.95 | $94.10 | 184,200 | — | — | — | — | — |
| 2017-06-22 | $92.55 | $93.15 | $91.65 | $92.95 | 86,700 | — | — | — | — | — |
| 2017-06-21 | $91.85 | $93.80 | $91.45 | $92.40 | 140,800 | — | — | — | — | — |
| 2017-06-20 | $93.95 | $94.15 | $91.90 | $91.90 | 121,400 | — | — | — | — | — |
| 2017-06-19 | $92.05 | $94.70 | $91.65 | $94.40 | 205,900 | — | — | — | — | — |
| 2017-06-16 | $89.05 | $91.95 | $89.05 | $91.25 | 241,900 | — | — | — | — | — |
| 2017-06-15 | $88.30 | $90.00 | $87.95 | $89.90 | 97,500 | — | — | — | — | — |
| 2017-06-14 | $88.75 | $89.40 | $88.45 | $88.90 | 89,000 | — | — | — | — | — |
| 2017-06-13 | $89.85 | $90.33 | $88.35 | $88.60 | 132,900 | — | — | — | — | — |
| 2017-06-12 | $89.90 | $90.85 | $89.40 | $89.70 | 152,400 | — | — | — | — | — |
| 2017-06-09 | $89.90 | $91.15 | $89.75 | $90.40 | 130,700 | — | — | — | — | — |
| 2017-06-08 | $87.85 | $90.40 | $87.29 | $89.75 | 103,300 | — | — | — | — | — |
| 2017-06-07 | $86.50 | $87.80 | $86.50 | $87.80 | 89,900 | — | — | — | — | — |
| 2017-06-06 | $87.80 | $87.80 | $86.05 | $86.55 | 132,200 | — | — | — | — | — |
| 2017-06-05 | $88.75 | $89.00 | $88.35 | $88.40 | 110,200 | — | — | — | — | — |
| 2017-06-02 | $87.45 | $90.23 | $87.45 | $88.95 | 197,300 | — | — | — | — | — |
| 2017-06-01 | $86.65 | $88.35 | $86.25 | $88.25 | 175,500 | — | — | — | — | — |
| 2017-05-31 | $84.65 | $86.63 | $83.85 | $86.30 | 192,200 | — | — | — | — | — |
| 2017-05-30 | $85.40 | $85.60 | $84.50 | $84.60 | 127,400 | — | — | — | — | — |
| 2017-05-26 | $86.25 | $86.35 | $85.40 | $85.95 | 128,000 | — | — | — | — | — |
| 2017-05-25 | $85.40 | $86.25 | $85.05 | $86.25 | 172,600 | — | — | — | — | — |
| 2017-05-24 | $85.15 | $85.55 | $84.60 | $85.15 | 114,400 | — | — | — | — | — |
| 2017-05-23 | $84.75 | $85.45 | $84.15 | $85.10 | 144,300 | — | — | — | $0.10 | — |
| 2017-05-22 | $83.90 | $84.88 | $83.75 | $84.80 | 153,800 | — | — | — | — | — |
| 2017-05-19 | $83.80 | $84.60 | $83.05 | $83.65 | 224,700 | — | — | — | — | — |
| 2017-05-18 | $83.65 | $84.00 | $82.45 | $83.70 | 258,600 | — | — | — | — | — |
| 2017-05-17 | $87.80 | $87.80 | $84.40 | $84.40 | 219,500 | — | — | — | — | — |
| 2017-05-16 | $87.15 | $87.80 | $86.65 | $87.80 | 126,000 | — | — | — | — | — |
| 2017-05-15 | $87.55 | $88.70 | $86.75 | $87.10 | 168,800 | — | — | — | — | — |
| 2017-05-12 | $88.30 | $88.40 | $87.40 | $87.70 | 162,400 | — | — | — | — | — |
| 2017-05-11 | $89.50 | $89.53 | $87.70 | $88.65 | 178,600 | — | — | — | — | — |
| 2017-05-10 | $90.55 | $91.00 | $89.50 | $89.70 | 171,700 | — | — | — | — | — |
| 2017-05-09 | $90.55 | $90.95 | $90.20 | $90.65 | 152,600 | — | — | — | — | — |
| 2017-05-08 | $91.20 | $91.20 | $90.00 | $90.55 | 170,800 | — | — | — | — | — |
| 2017-05-05 | $91.15 | $91.15 | $89.60 | $90.90 | 146,700 | — | — | — | — | — |
| 2017-05-04 | $89.60 | $91.20 | $89.45 | $90.95 | 182,300 | — | — | — | — | — |
| 2017-05-03 | $88.95 | $89.70 | $88.65 | $89.45 | 148,700 | — | — | — | — | — |
| 2017-05-02 | $88.90 | $89.85 | $88.70 | $89.15 | 167,800 | — | — | — | — | — |
| 2017-05-01 | $89.05 | $89.25 | $87.85 | $89.20 | 202,700 | — | — | — | — | — |
| 2017-04-28 | $88.30 | $89.15 | $87.28 | $88.65 | 201,300 | — | — | — | — | — |
| 2017-04-27 | $88.05 | $88.80 | $87.10 | $88.15 | 253,700 | — | — | — | — | — |
| 2017-04-26 | $90.20 | $91.70 | $85.60 | $87.95 | 516,500 | — | — | — | — | — |
| 2017-04-25 | $91.35 | $93.30 | $91.15 | $92.35 | 200,800 | — | — | — | — | — |
| 2017-04-24 | $89.90 | $91.45 | $89.18 | $91.05 | 162,700 | — | — | — | — | — |
| 2017-04-21 | $89.80 | $89.80 | $87.90 | $88.25 | 240,000 | — | — | — | — | — |
| 2017-04-20 | $88.45 | $90.15 | $88.39 | $89.95 | 212,800 | — | — | — | — | — |
| 2017-04-19 | $86.90 | $88.60 | $86.90 | $87.95 | 175,100 | — | — | — | — | — |
| 2017-04-18 | $86.90 | $87.15 | $85.65 | $86.65 | 133,000 | — | — | — | — | — |
| 2017-04-17 | $85.80 | $87.15 | $85.50 | $87.05 | 153,000 | — | — | — | — | — |
| 2017-04-13 | $86.40 | $86.90 | $85.43 | $85.50 | 179,000 | — | — | — | — | — |
| 2017-04-12 | $89.60 | $89.60 | $85.90 | $86.35 | 206,000 | — | — | — | — | — |
| 2017-04-11 | $86.10 | $87.25 | $85.90 | $87.20 | 172,900 | — | — | — | — | — |
| 2017-04-10 | $85.65 | $88.10 | $85.55 | $86.30 | 311,700 | — | — | — | — | — |
| 2017-04-07 | $84.75 | $85.60 | $84.15 | $85.10 | 371,000 | — | — | — | — | — |
| 2017-04-06 | $85.05 | $85.85 | $84.55 | $85.15 | 248,100 | — | — | — | — | — |
| 2017-04-05 | $85.45 | $86.45 | $84.30 | $85.10 | 415,700 | — | — | — | — | — |
| 2017-04-04 | $85.25 | $86.55 | $84.10 | $85.15 | 331,600 | — | — | — | — | — |
| 2017-04-03 | $87.90 | $88.28 | $85.70 | $85.75 | 321,500 | — | — | — | — | — |
| 2017-03-31 | $88.15 | $88.40 | $87.60 | $87.95 | 390,600 | — | — | — | — | — |
| 2017-03-30 | $87.80 | $88.65 | $87.65 | $88.00 | 262,800 | — | — | — | — | — |
| 2017-03-29 | $88.10 | $88.35 | $87.05 | $87.75 | 148,600 | — | — | — | — | — |
| 2017-03-28 | $87.90 | $88.98 | $87.40 | $88.50 | 245,900 | — | — | — | — | — |
| 2017-03-27 | $87.20 | $88.50 | $86.05 | $88.00 | 200,800 | — | — | — | — | — |
| 2017-03-24 | $88.40 | $88.65 | $87.30 | $88.00 | 522,500 | — | — | — | — | — |
| 2017-03-23 | $87.35 | $88.80 | $87.35 | $88.05 | 154,000 | — | — | — | — | — |
| 2017-03-22 | $86.75 | $87.60 | $86.10 | $87.45 | 210,400 | — | — | — | — | — |
| 2017-03-21 | $89.80 | $90.05 | $86.71 | $86.90 | 262,900 | — | — | — | — | — |
| 2017-03-20 | $89.10 | $90.00 | $87.50 | $89.45 | 206,600 | — | — | — | — | — |
| 2017-03-17 | $88.15 | $89.25 | $87.75 | $89.05 | 314,300 | — | — | — | — | — |
| 2017-03-16 | $90.20 | $90.90 | $87.95 | $88.15 | 148,700 | — | — | — | — | — |
| 2017-03-15 | $88.50 | $90.15 | $87.62 | $89.75 | 253,900 | — | — | — | — | — |
| 2017-03-14 | $89.50 | $89.65 | $88.05 | $88.05 | 356,800 | — | — | — | — | — |
| 2017-03-13 | $88.05 | $90.05 | $88.05 | $89.75 | 244,500 | — | — | — | — | — |
| 2017-03-10 | $88.65 | $89.10 | $86.25 | $88.05 | 282,400 | — | — | — | — | — |
| 2017-03-09 | $89.60 | $89.70 | $87.55 | $88.20 | 433,100 | — | — | — | — | — |
| 2017-03-08 | $86.35 | $92.05 | $86.35 | $89.90 | 1,594,500 | — | — | — | — | — |
| 2017-03-07 | $86.75 | $87.20 | $85.63 | $85.70 | 203,300 | — | — | — | — | — |
| 2017-03-06 | $87.40 | $88.20 | $87.18 | $87.60 | 126,200 | — | — | — | — | — |
| 2017-03-03 | $88.70 | $89.40 | $87.80 | $88.20 | 166,700 | — | — | — | — | — |
| 2017-03-02 | $89.10 | $89.85 | $88.45 | $88.75 | 203,600 | — | — | — | — | — |
| 2017-03-01 | $91.00 | $91.75 | $89.10 | $89.45 | 271,900 | — | — | — | — | — |
| 2017-02-28 | $87.95 | $92.00 | $86.00 | $89.40 | 780,200 | — | — | — | — | — |
| 2017-02-27 | $85.00 | $86.05 | $84.36 | $85.85 | 246,000 | — | — | — | — | — |
| 2017-02-24 | $80.70 | $85.45 | $80.70 | $85.00 | 212,800 | — | — | — | — | — |
| 2017-02-23 | $84.85 | $84.85 | $81.05 | $81.85 | 237,400 | — | — | — | $0.10 | — |
| 2017-02-22 | $85.90 | $86.00 | $84.60 | $84.75 | 108,700 | — | — | — | — | — |
| 2017-02-21 | $84.90 | $86.45 | $84.35 | $86.40 | 199,200 | — | — | — | — | — |
| 2017-02-17 | $86.60 | $86.60 | $84.75 | $85.00 | 163,700 | — | — | — | — | — |
| 2017-02-16 | $86.40 | $87.00 | $85.60 | $86.50 | 143,900 | — | — | — | — | — |
| 2017-02-15 | $86.10 | $87.75 | $85.45 | $86.80 | 128,800 | — | — | — | — | — |
| 2017-02-14 | $86.85 | $86.95 | $86.05 | $86.65 | 96,200 | — | — | — | — | — |
| 2017-02-13 | $88.25 | $88.70 | $86.15 | $87.20 | 147,000 | — | — | — | — | — |
| 2017-02-10 | $90.05 | $90.05 | $87.55 | $87.80 | 106,900 | — | — | — | — | — |
| 2017-02-09 | $87.80 | $89.75 | $87.75 | $89.50 | 123,800 | — | — | — | — | — |
| 2017-02-08 | $87.35 | $88.15 | $86.85 | $87.80 | 125,200 | — | — | — | — | — |
| 2017-02-07 | $87.45 | $87.95 | $87.00 | $87.85 | 77,900 | — | — | — | — | — |
| 2017-02-06 | $87.20 | $87.40 | $86.68 | $87.40 | 143,100 | — | — | — | — | — |
| 2017-02-03 | $86.85 | $87.65 | $86.25 | $87.60 | 98,600 | — | — | — | — | — |
| 2017-02-02 | $85.65 | $86.50 | $85.20 | $86.15 | 110,800 | — | — | — | — | — |
| 2017-02-01 | $86.45 | $86.75 | $84.10 | $85.75 | 156,100 | — | — | — | — | — |
| 2017-01-31 | $86.55 | $87.10 | $85.40 | $86.35 | 181,300 | — | — | — | — | — |
| 2017-01-30 | $86.35 | $87.20 | $85.95 | $86.55 | 161,900 | — | — | — | — | — |
| 2017-01-27 | $85.75 | $87.10 | $85.10 | $86.95 | 73,700 | — | — | — | — | — |
| 2017-01-26 | $86.50 | $86.50 | $84.75 | $85.85 | 66,700 | — | — | — | — | — |
| 2017-01-25 | $86.75 | $87.25 | $86.30 | $86.85 | 129,300 | — | — | — | — | — |
| 2017-01-24 | $83.55 | $86.40 | $83.30 | $85.90 | 102,500 | — | — | — | — | — |
| 2017-01-23 | $82.95 | $83.90 | $82.30 | $83.35 | 79,300 | — | — | — | — | — |
| 2017-01-20 | $84.35 | $84.85 | $82.80 | $83.00 | 144,300 | — | — | — | — | — |
| 2017-01-19 | $84.75 | $84.90 | $83.95 | $84.45 | 78,600 | — | — | — | — | — |
| 2017-01-18 | $84.15 | $84.70 | $83.60 | $84.50 | 82,400 | — | — | — | — | — |
| 2017-01-17 | $84.85 | $84.85 | $83.65 | $83.85 | 118,300 | — | — | — | — | — |
| 2017-01-13 | $85.05 | $86.00 | $85.05 | $85.25 | 49,300 | — | — | — | — | — |
| 2017-01-12 | $84.45 | $84.65 | $83.15 | $84.60 | 114,400 | — | — | — | — | — |
| 2017-01-11 | $82.35 | $85.65 | $82.35 | $84.45 | 171,300 | — | — | — | — | — |
| 2017-01-10 | $82.55 | $83.60 | $81.25 | $82.50 | 402,100 | — | — | — | — | — |
| 2017-01-09 | $83.85 | $84.25 | $82.50 | $82.60 | 182,900 | — | — | — | — | — |
| 2017-01-06 | $84.70 | $85.10 | $83.55 | $83.65 | 105,600 | — | — | — | — | — |
| 2017-01-05 | $85.55 | $86.25 | $84.20 | $84.55 | 92,100 | — | — | — | — | — |
| 2017-01-04 | $85.35 | $86.45 | $84.10 | $86.10 | 163,800 | — | — | — | — | — |
| 2017-01-03 | $87.10 | $88.00 | $85.00 | $85.25 | 179,300 | — | — | — | — | — |
| 2016-12-30 | $84.80 | $86.20 | $84.45 | $85.95 | 285,700 | — | — | — | — | — |
| 2016-12-29 | $84.35 | $85.05 | $82.65 | $84.75 | 126,700 | — | — | — | — | — |
| 2016-12-28 | $86.05 | $86.45 | $83.95 | $83.95 | 103,500 | — | — | — | — | — |
| 2016-12-27 | $84.90 | $86.10 | $84.90 | $85.90 | 90,000 | — | — | — | — | — |
| 2016-12-23 | $85.30 | $85.65 | $83.65 | $84.85 | 95,300 | — | — | — | — | — |
| 2016-12-22 | $85.15 | $85.83 | $84.35 | $85.50 | 183,100 | — | — | — | — | — |
| 2016-12-21 | $85.60 | $86.10 | $85.10 | $85.10 | 164,400 | — | — | — | — | — |
| 2016-12-20 | $84.45 | $86.05 | $83.90 | $85.35 | 182,400 | — | — | — | — | — |
| 2016-12-19 | $83.40 | $85.20 | $83.40 | $84.30 | 170,800 | — | — | — | — | — |
| 2016-12-16 | $85.65 | $85.85 | $83.15 | $83.35 | 391,600 | — | — | — | — | — |
| 2016-12-15 | $85.40 | $88.55 | $84.90 | $85.70 | 195,300 | — | — | — | — | — |
| 2016-12-14 | $86.45 | $87.45 | $85.00 | $85.45 | 164,300 | — | — | — | — | — |
| 2016-12-13 | $87.50 | $87.90 | $85.70 | $86.45 | 216,600 | — | — | — | — | — |
| 2016-12-12 | $89.00 | $89.25 | $86.95 | $87.20 | 177,000 | — | — | — | — | — |
| 2016-12-09 | $90.05 | $90.25 | $88.80 | $89.05 | 158,100 | — | — | — | — | — |
| 2016-12-08 | $88.00 | $89.65 | $87.50 | $89.45 | 123,700 | — | — | — | $0.10 | — |
| 2016-12-07 | $86.95 | $88.50 | $86.25 | $88.10 | 133,700 | — | — | — | — | — |
| 2016-12-06 | $85.75 | $86.80 | $85.20 | $86.60 | 128,500 | — | — | — | — | — |
| 2016-12-05 | $85.05 | $86.55 | $84.85 | $85.60 | 249,000 | — | — | — | — | — |
| 2016-12-02 | $82.95 | $84.63 | $80.55 | $84.40 | 441,000 | — | — | — | — | — |
| 2016-12-01 | $89.75 | $90.95 | $82.65 | $85.50 | 743,900 | — | — | — | — | — |
| 2016-11-30 | $92.30 | $92.90 | $90.15 | $90.20 | 267,300 | — | — | — | — | — |
| 2016-11-29 | $91.10 | $93.55 | $90.35 | $91.90 | 330,500 | — | — | — | — | — |
| 2016-11-28 | $91.65 | $91.79 | $90.05 | $90.95 | 163,400 | — | — | — | — | — |
| 2016-11-25 | $91.35 | $91.85 | $90.60 | $91.70 | 46,600 | — | — | — | — | — |
| 2016-11-23 | $89.00 | $90.75 | $88.30 | $90.75 | 136,900 | — | — | — | — | — |
| 2016-11-22 | $87.90 | $90.55 | $87.50 | $89.20 | 232,900 | — | — | — | — | — |
| 2016-11-21 | $87.35 | $87.80 | $86.85 | $87.35 | 169,800 | — | — | — | — | — |
| 2016-11-18 | $86.50 | $86.75 | $86.05 | $86.65 | 140,700 | — | — | — | — | — |
| 2016-11-17 | $84.65 | $86.50 | $84.65 | $86.30 | 139,100 | — | — | — | — | — |
| 2016-11-16 | $84.00 | $85.05 | $83.30 | $84.65 | 138,600 | — | — | — | — | — |
| 2016-11-15 | $83.55 | $84.25 | $83.05 | $84.00 | 166,800 | — | — | — | — | — |
| 2016-11-14 | $85.80 | $86.65 | $82.65 | $83.85 | 292,500 | — | — | — | — | — |
| 2016-11-11 | $84.55 | $85.53 | $84.30 | $84.85 | 257,100 | — | — | — | — | — |
| 2016-11-10 | $84.80 | $85.40 | $83.30 | $84.45 | 267,600 | — | — | — | — | — |
| 2016-11-09 | $80.00 | $83.90 | $80.00 | $83.25 | 286,500 | — | — | — | — | — |
| 2016-11-08 | $79.75 | $82.25 | $79.15 | $80.80 | 153,800 | — | — | — | — | — |
| 2016-11-07 | $78.00 | $79.90 | $77.75 | $79.80 | 170,800 | — | — | — | — | — |
| 2016-11-04 | $77.85 | $79.10 | $76.20 | $76.50 | 314,900 | — | — | — | — | — |
| 2016-11-03 | $77.80 | $78.30 | $77.10 | $77.85 | 116,600 | — | — | — | — | — |
| 2016-11-02 | $78.45 | $79.05 | $76.94 | $77.55 | 264,800 | — | — | — | — | — |
| 2016-11-01 | $79.25 | $79.97 | $78.40 | $78.40 | 225,700 | — | — | — | — | — |
| 2016-10-31 | $79.35 | $80.00 | $78.30 | $79.85 | 312,200 | — | — | — | — | — |
| 2016-10-28 | $76.80 | $80.15 | $76.70 | $79.00 | 491,300 | — | — | — | — | — |
| 2016-10-27 | $75.00 | $78.85 | $74.83 | $76.95 | 418,800 | — | — | — | — | — |
| 2016-10-26 | $73.65 | $73.85 | $71.85 | $72.00 | 360,200 | — | — | — | — | — |
| 2016-10-25 | $75.00 | $75.00 | $74.05 | $74.20 | 149,600 | — | — | — | — | — |
| 2016-10-24 | $75.85 | $76.75 | $74.85 | $75.25 | 223,000 | — | — | — | — | — |
| 2016-10-21 | $73.25 | $75.45 | $73.15 | $75.35 | 76,200 | — | — | — | — | — |
| 2016-10-20 | $74.20 | $74.40 | $72.77 | $74.20 | 122,400 | — | — | — | — | — |
| 2016-10-19 | $74.50 | $75.10 | $73.85 | $74.30 | 108,200 | — | — | — | — | — |
| 2016-10-18 | $75.25 | $75.50 | $74.40 | $74.40 | 92,700 | — | — | — | — | — |
| 2016-10-17 | $72.85 | $74.90 | $72.70 | $74.70 | 124,000 | — | — | — | — | — |
| 2016-10-14 | $71.73 | $73.37 | $71.73 | $72.42 | 103,900 | — | — | — | — | — |
| 2016-10-13 | $71.85 | $72.26 | $71.33 | $71.76 | 134,900 | — | — | — | — | — |
| 2016-10-12 | $71.79 | $73.18 | $71.79 | $72.34 | 81,000 | — | — | — | — | — |
| 2016-10-11 | $72.70 | $72.86 | $71.27 | $71.97 | 72,100 | — | — | — | — | — |
| 2016-10-10 | $72.90 | $73.53 | $71.66 | $73.06 | 60,500 | — | — | — | — | — |
| 2016-10-07 | $73.41 | $73.97 | $72.06 | $72.51 | 68,500 | — | — | — | — | — |
| 2016-10-06 | $72.93 | $73.98 | $72.36 | $73.70 | 73,700 | — | — | — | — | — |
| 2016-10-05 | $72.48 | $73.78 | $72.09 | $73.36 | 105,700 | — | — | — | — | — |
| 2016-10-04 | $73.49 | $73.49 | $71.13 | $71.94 | 124,900 | — | — | — | — | — |
| 2016-10-03 | $70.55 | $74.22 | $70.55 | $73.16 | 259,400 | — | — | — | — | — |
| 2016-09-30 | $69.24 | $70.93 | $68.88 | $70.55 | 182,700 | — | — | — | — | — |
| 2016-09-29 | $69.31 | $69.31 | $68.66 | $69.02 | 74,300 | — | — | — | — | — |
| 2016-09-28 | $68.35 | $69.46 | $68.13 | $69.44 | 85,500 | — | — | — | — | — |
| 2016-09-27 | $67.22 | $68.20 | $67.22 | $68.08 | 87,200 | — | — | — | — | — |
| 2016-09-26 | $67.85 | $68.28 | $67.44 | $67.47 | 76,000 | — | — | — | — | — |
| 2016-09-23 | $68.96 | $68.96 | $67.48 | $68.22 | 111,500 | — | — | — | — | — |
| 2016-09-22 | $67.50 | $69.40 | $67.37 | $69.09 | 171,600 | — | — | — | — | — |
| 2016-09-21 | $66.51 | $67.19 | $66.08 | $67.11 | 145,100 | — | — | — | — | — |
| 2016-09-20 | $66.41 | $66.99 | $65.92 | $66.17 | 94,000 | — | — | — | — | — |
| 2016-09-19 | $65.41 | $66.37 | $65.09 | $66.35 | 115,000 | — | — | — | — | — |
| 2016-09-16 | $66.03 | $66.09 | $64.84 | $64.94 | 243,000 | — | — | — | — | — |
| 2016-09-15 | $65.21 | $66.25 | $64.28 | $66.03 | 241,700 | — | — | — | — | — |
| 2016-09-14 | $65.23 | $65.61 | $64.33 | $65.23 | 273,300 | — | — | — | — | — |
| 2016-09-13 | $66.63 | $66.63 | $64.87 | $65.48 | 203,400 | — | — | — | — | — |
| 2016-09-12 | $66.39 | $67.22 | $66.38 | $67.00 | 157,200 | — | — | — | — | — |
| 2016-09-09 | $68.77 | $69.18 | $66.56 | $66.75 | 148,000 | — | — | — | — | — |
| 2016-09-08 | $70.19 | $70.19 | $68.94 | $69.18 | 96,800 | — | — | — | — | — |
| 2016-09-07 | $70.29 | $70.29 | $69.34 | $70.09 | 174,300 | — | — | — | — | — |
| 2016-09-06 | $71.00 | $71.00 | $69.72 | $69.95 | 67,700 | — | — | — | — | — |
| 2016-09-02 | $69.51 | $70.94 | $69.29 | $70.87 | 144,000 | — | — | — | — | — |
| 2016-09-01 | $68.88 | $69.09 | $68.04 | $69.06 | 76,400 | — | — | — | — | — |
| 2016-08-31 | $69.11 | $69.18 | $67.82 | $68.68 | 153,900 | — | — | — | $0.10 | — |
| 2016-08-30 | $68.80 | $69.39 | $68.44 | $69.20 | 98,400 | — | — | — | — | — |
| 2016-08-29 | $68.92 | $69.64 | $68.64 | $68.97 | 136,100 | — | — | — | — | — |
| 2016-08-26 | $69.25 | $69.72 | $68.46 | $69.02 | 94,400 | — | — | — | — | — |
| 2016-08-25 | $68.91 | $69.58 | $67.58 | $69.26 | 89,300 | — | — | — | — | — |
| 2016-08-24 | $70.23 | $70.23 | $69.09 | $69.29 | 113,600 | — | — | — | — | — |
| 2016-08-23 | $69.53 | $70.26 | $69.53 | $70.14 | 92,200 | — | — | — | — | — |
| 2016-08-22 | $68.52 | $69.56 | $67.60 | $69.53 | 120,700 | — | — | — | — | — |
| 2016-08-19 | $68.08 | $68.72 | $67.64 | $68.54 | 106,200 | — | — | — | — | — |
| 2016-08-18 | $67.36 | $68.29 | $67.09 | $68.20 | 125,500 | — | — | — | — | — |
| 2016-08-17 | $66.89 | $67.83 | $66.71 | $67.52 | 137,500 | — | — | — | — | — |
| 2016-08-16 | $68.10 | $68.10 | $67.15 | $67.22 | 72,500 | — | — | — | — | — |
| 2016-08-15 | $67.72 | $68.13 | $67.15 | $68.05 | 91,100 | — | — | — | — | — |
| 2016-08-12 | $67.68 | $67.73 | $66.53 | $66.88 | 66,100 | — | — | — | — | — |
| 2016-08-11 | $66.67 | $67.99 | $66.43 | $67.73 | 180,100 | — | — | — | — | — |
| 2016-08-10 | $66.97 | $66.97 | $66.09 | $66.42 | 136,500 | — | — | — | — | — |
| 2016-08-09 | $66.33 | $66.84 | $66.03 | $66.78 | 99,200 | — | — | — | — | — |
| 2016-08-08 | $67.03 | $67.04 | $66.13 | $66.48 | 100,900 | — | — | — | — | — |
| 2016-08-05 | $66.38 | $66.98 | $66.07 | $66.84 | 111,900 | — | — | — | — | — |
| 2016-08-04 | $66.66 | $67.53 | $62.92 | $66.02 | 108,300 | — | — | — | — | — |
| 2016-08-03 | $67.18 | $67.40 | $66.31 | $66.61 | 145,000 | — | — | — | — | — |
| 2016-08-02 | $66.50 | $67.30 | $66.23 | $67.18 | 224,700 | — | — | — | — | — |
| 2016-08-01 | $66.90 | $67.20 | $66.29 | $66.99 | 216,400 | — | — | — | — | — |
| 2016-07-29 | $66.82 | $67.76 | $66.11 | $66.92 | 217,000 | — | — | — | — | — |
| 2016-07-28 | $67.08 | $67.33 | $66.18 | $67.01 | 358,400 | — | — | — | — | — |
| 2016-07-27 | $69.10 | $70.45 | $65.60 | $67.08 | 656,500 | — | — | — | — | — |
| 2016-07-26 | $67.47 | $68.13 | $66.20 | $66.76 | 272,800 | — | — | — | — | — |
| 2016-07-25 | $67.16 | $67.43 | $66.01 | $67.42 | 101,100 | — | — | — | — | — |
| 2016-07-22 | $65.64 | $67.80 | $65.56 | $67.38 | 188,300 | — | — | — | — | — |
| 2016-07-21 | $66.50 | $66.50 | $65.43 | $65.66 | 97,200 | — | — | — | — | — |
| 2016-07-20 | $64.87 | $66.63 | $64.35 | $66.13 | 104,000 | — | — | — | — | — |
| 2016-07-19 | $64.54 | $65.11 | $64.46 | $64.73 | 55,700 | — | — | — | — | — |
| 2016-07-18 | $65.08 | $65.45 | $64.34 | $64.92 | 101,300 | — | — | — | — | — |
| 2016-07-15 | $64.98 | $65.76 | $64.39 | $65.07 | 172,600 | — | — | — | — | — |
| 2016-07-14 | $65.06 | $65.47 | $64.41 | $64.46 | 174,000 | — | — | — | — | — |
| 2016-07-13 | $65.45 | $65.45 | $64.45 | $64.62 | 153,800 | — | — | — | — | — |
| 2016-07-12 | $64.25 | $65.27 | $64.00 | $65.16 | 135,800 | — | — | — | — | — |
| 2016-07-11 | $62.81 | $63.95 | $62.54 | $63.77 | 121,400 | — | — | — | — | — |
| 2016-07-08 | $61.70 | $62.79 | $61.70 | $62.63 | 109,400 | — | — | — | — | — |
| 2016-07-07 | $60.57 | $61.26 | $60.37 | $60.90 | 127,600 | — | — | — | — | — |
| 2016-07-06 | $60.00 | $60.50 | $59.90 | $60.25 | 127,600 | — | — | — | — | — |
| 2016-07-05 | $61.21 | $61.29 | $60.00 | $60.28 | 95,400 | — | — | — | — | — |
| 2016-07-01 | $61.22 | $62.22 | $61.20 | $61.49 | 193,600 | — | — | — | — | — |
| 2016-06-30 | $58.62 | $61.22 | $58.62 | $61.22 | 296,600 | — | — | — | — | — |
| 2016-06-29 | $58.05 | $59.32 | $57.82 | $59.00 | 213,000 | — | — | — | — | — |
| 2016-06-28 | $58.89 | $58.99 | $57.47 | $57.53 | 310,300 | — | — | — | — | — |
| 2016-06-27 | $60.83 | $60.83 | $58.10 | $58.34 | 215,100 | — | — | — | — | — |
| 2016-06-24 | $61.40 | $62.67 | $61.09 | $61.40 | 334,900 | — | — | — | — | — |
| 2016-06-23 | $62.91 | $63.80 | $62.86 | $63.53 | 231,400 | — | — | — | — | — |
| 2016-06-22 | $62.79 | $63.25 | $62.31 | $62.46 | 181,200 | — | — | — | — | — |
| 2016-06-21 | $63.94 | $64.22 | $62.66 | $62.84 | 252,800 | — | — | — | — | — |
| 2016-06-20 | $64.72 | $65.65 | $64.13 | $64.15 | 278,900 | — | — | — | — | — |
| 2016-06-17 | $61.91 | $65.67 | $61.91 | $64.24 | 817,200 | — | — | — | — | — |
| 2016-06-16 | $62.00 | $62.47 | $61.10 | $61.75 | 193,700 | — | — | — | — | — |
| 2016-06-15 | $62.41 | $62.98 | $61.98 | $62.53 | 148,800 | — | — | — | — | — |
| 2016-06-14 | $61.38 | $62.40 | $60.99 | $62.22 | 191,600 | — | — | — | — | — |
| 2016-06-13 | $62.27 | $62.83 | $61.26 | $61.37 | 111,100 | — | — | — | — | — |
| 2016-06-10 | $62.87 | $63.06 | $61.79 | $62.46 | 351,200 | — | — | — | — | — |
| 2016-06-09 | $61.73 | $63.62 | $61.37 | $63.34 | 293,300 | — | — | — | — | — |
| 2016-06-08 | $60.15 | $61.81 | $59.86 | $61.68 | 228,000 | — | — | — | — | — |
| 2016-06-07 | $60.21 | $60.29 | $59.70 | $60.02 | 275,700 | — | — | — | — | — |
| 2016-06-06 | $60.11 | $60.37 | $59.68 | $60.14 | 150,600 | — | — | — | — | — |
| 2016-06-03 | $60.00 | $60.05 | $59.20 | $59.87 | 103,900 | — | — | — | — | — |
| 2016-06-02 | $59.40 | $60.04 | $58.52 | $59.98 | 250,100 | — | — | — | — | — |
| 2016-06-01 | $60.40 | $60.43 | $58.54 | $59.40 | 295,800 | — | — | — | — | — |
| 2016-05-31 | $60.69 | $61.37 | $60.11 | $60.68 | 180,300 | — | — | — | — | — |
| 2016-05-27 | $60.09 | $60.82 | $59.68 | $60.70 | 155,900 | — | — | — | — | — |
| 2016-05-26 | $60.83 | $61.39 | $60.24 | $60.25 | 152,100 | — | — | — | — | — |
| 2016-05-25 | $61.11 | $61.33 | $60.55 | $60.93 | 153,400 | — | — | — | — | — |
| 2016-05-24 | $58.94 | $61.33 | $58.31 | $61.11 | 200,400 | — | — | — | $0.10 | — |
| 2016-05-23 | $59.72 | $59.91 | $58.69 | $59.09 | 127,500 | — | — | — | — | — |
| 2016-05-20 | $59.73 | $59.74 | $59.05 | $59.74 | 154,900 | — | — | — | — | — |
| 2016-05-19 | $59.22 | $59.66 | $58.43 | $59.53 | 148,200 | — | — | — | — | — |
| 2016-05-18 | $58.40 | $59.92 | $58.14 | $59.72 | 180,300 | — | — | — | — | — |
| 2016-05-17 | $60.75 | $60.75 | $58.14 | $58.79 | 214,000 | — | — | — | — | — |
| 2016-05-16 | $58.13 | $60.98 | $57.76 | $60.73 | 327,200 | — | — | — | — | — |
| 2016-05-13 | $57.65 | $58.27 | $56.92 | $57.91 | 231,600 | — | — | — | — | — |
| 2016-05-12 | $56.90 | $57.99 | $56.55 | $57.81 | 259,900 | — | — | — | — | — |
| 2016-05-11 | $56.16 | $57.09 | $56.14 | $56.92 | 211,300 | — | — | — | — | — |
| 2016-05-10 | $55.77 | $56.31 | $55.37 | $56.09 | 121,500 | — | — | — | — | — |
| 2016-05-09 | $55.90 | $55.90 | $54.63 | $55.37 | 231,900 | — | — | — | — | — |
| 2016-05-06 | $55.38 | $56.40 | $55.35 | $56.36 | 298,900 | — | — | — | — | — |
| 2016-05-05 | $54.85 | $56.17 | $54.42 | $55.78 | 413,300 | — | — | — | — | — |
| 2016-05-04 | $52.10 | $54.55 | $51.76 | $54.42 | 420,200 | — | — | — | — | — |
| 2016-05-03 | $52.14 | $52.53 | $51.20 | $51.95 | 188,400 | — | — | — | — | — |
| 2016-05-02 | $52.03 | $52.43 | $51.26 | $52.42 | 240,700 | — | — | — | — | — |
| 2016-04-29 | $52.76 | $53.81 | $52.14 | $52.14 | 361,400 | — | — | — | — | — |
| 2016-04-28 | $52.40 | $53.61 | $51.50 | $53.18 | 383,300 | — | — | — | — | — |
| 2016-04-27 | $54.53 | $55.60 | $52.02 | $52.44 | 988,900 | — | — | — | — | — |
| 2016-04-26 | $57.45 | $57.45 | $55.11 | $55.77 | 676,100 | — | — | — | — | — |
| 2016-04-25 | $57.28 | $57.65 | $56.84 | $57.22 | 178,200 | — | — | — | — | — |
| 2016-04-22 | $57.48 | $57.70 | $56.53 | $57.42 | 301,600 | — | — | — | — | — |
| 2016-04-21 | $57.70 | $58.20 | $57.44 | $57.54 | 227,300 | — | — | — | — | — |
| 2016-04-20 | $59.81 | $60.24 | $57.65 | $57.75 | 216,400 | — | — | — | — | — |
| 2016-04-19 | $59.33 | $60.92 | $58.94 | $59.89 | 439,900 | — | — | — | — | — |
| 2016-04-18 | $57.73 | $58.44 | $57.66 | $57.95 | 158,200 | — | — | — | — | — |
| 2016-04-15 | $56.74 | $58.32 | $56.63 | $57.95 | 183,400 | — | — | — | — | — |
| 2016-04-14 | $56.72 | $57.50 | $56.10 | $56.73 | 187,100 | — | — | — | — | — |
| 2016-04-13 | $55.93 | $56.97 | $55.44 | $56.89 | 163,800 | — | — | — | — | — |
| 2016-04-12 | $54.54 | $55.75 | $54.18 | $55.53 | 154,100 | — | — | — | — | — |
| 2016-04-11 | $55.60 | $55.85 | $54.11 | $54.58 | 306,900 | — | — | — | — | — |
| 2016-04-08 | $54.83 | $55.55 | $54.27 | $55.45 | 231,200 | — | — | — | — | — |
| 2016-04-07 | $53.05 | $54.35 | $52.94 | $53.69 | 245,100 | — | — | — | — | — |
| 2016-04-06 | $54.08 | $54.08 | $53.04 | $53.27 | 194,000 | — | — | — | — | — |
| 2016-04-05 | $54.43 | $55.09 | $54.03 | $54.12 | 137,400 | — | — | — | — | — |
| 2016-04-04 | $56.37 | $56.37 | $54.71 | $54.73 | 148,600 | — | — | — | — | — |
| 2016-04-01 | $55.99 | $57.00 | $55.51 | $56.69 | 136,100 | — | — | — | — | — |
| 2016-03-31 | $56.26 | $56.89 | $55.98 | $56.41 | 218,900 | — | — | — | — | — |
| 2016-03-30 | $56.56 | $56.95 | $55.80 | $56.12 | 168,600 | — | — | — | — | — |
| 2016-03-29 | $54.60 | $56.66 | $54.40 | $56.27 | 215,800 | — | — | — | — | — |
| 2016-03-28 | $54.60 | $54.98 | $53.75 | $54.84 | 92,300 | — | — | — | — | — |
| 2016-03-24 | $54.23 | $54.91 | $54.09 | $54.59 | 117,400 | — | — | — | — | — |
| 2016-03-23 | $54.79 | $55.26 | $54.40 | $54.41 | 167,700 | — | — | — | — | — |
| 2016-03-22 | $55.40 | $55.68 | $54.39 | $55.20 | 169,800 | — | — | — | — | — |
| 2016-03-21 | $56.98 | $57.21 | $55.32 | $55.73 | 159,600 | — | — | — | — | — |
| 2016-03-18 | $56.88 | $57.48 | $56.26 | $56.97 | 446,000 | — | — | — | — | — |
| 2016-03-17 | $54.53 | $56.63 | $53.86 | $56.52 | 182,000 | — | — | — | — | — |
| 2016-03-16 | $54.11 | $54.87 | $53.73 | $54.71 | 183,800 | — | — | — | — | — |
| 2016-03-15 | $55.36 | $55.36 | $53.97 | $54.12 | 200,000 | — | — | — | — | — |
| 2016-03-14 | $56.44 | $56.61 | $55.70 | $55.75 | 101,300 | — | — | — | — | — |
| 2016-03-11 | $54.61 | $56.84 | $54.23 | $56.67 | 189,500 | — | — | — | — | — |
| 2016-03-10 | $54.20 | $54.46 | $53.21 | $53.72 | 129,700 | — | — | — | — | — |
| 2016-03-09 | $54.35 | $54.59 | $53.86 | $54.08 | 119,900 | — | — | — | — | — |
| 2016-03-08 | $55.25 | $55.25 | $54.13 | $54.24 | 142,200 | — | — | — | — | — |
| 2016-03-07 | $55.23 | $55.78 | $55.02 | $55.40 | 131,800 | — | — | — | — | — |
| 2016-03-04 | $53.45 | $56.34 | $53.36 | $55.37 | 237,000 | — | — | — | — | — |
| 2016-03-03 | $54.18 | $54.76 | $53.10 | $53.41 | 150,200 | — | — | — | $0.10 | — |
| 2016-03-02 | $52.87 | $54.27 | $52.59 | $54.25 | 167,600 | — | — | — | — | — |
| 2016-03-01 | $53.40 | $53.53 | $52.07 | $52.98 | 179,600 | — | — | — | — | — |
| 2016-02-29 | $51.49 | $53.69 | $51.49 | $52.60 | 338,200 | — | — | — | — | — |
| 2016-02-26 | $52.65 | $53.07 | $51.11 | $51.49 | 213,200 | — | — | — | — | — |
| 2016-02-25 | $53.50 | $53.89 | $52.02 | $52.45 | 286,000 | — | — | — | — | — |
| 2016-02-24 | $46.20 | $54.68 | $46.20 | $53.01 | 659,600 | — | — | — | — | — |
| 2016-02-23 | $46.16 | $46.42 | $44.76 | $44.91 | 145,100 | — | — | — | — | — |
| 2016-02-22 | $45.69 | $46.69 | $45.65 | $46.20 | 182,500 | — | — | — | — | — |
| 2016-02-19 | $44.41 | $45.34 | $44.00 | $45.29 | 187,700 | — | — | — | — | — |
| 2016-02-18 | $44.39 | $44.76 | $44.04 | $44.32 | 126,300 | — | — | — | — | — |
| 2016-02-17 | $43.54 | $44.56 | $42.94 | $44.27 | 179,600 | — | — | — | — | — |
| 2016-02-16 | $43.83 | $43.99 | $42.99 | $43.19 | 109,900 | — | — | — | — | — |
| 2016-02-12 | $44.23 | $44.23 | $42.76 | $43.36 | 134,900 | — | — | — | — | — |
| 2016-02-11 | $42.71 | $43.87 | $42.63 | $43.55 | 161,300 | — | — | — | — | — |
| 2016-02-10 | $43.89 | $44.32 | $42.87 | $43.31 | 119,400 | — | — | — | — | — |
| 2016-02-09 | $43.69 | $44.56 | $43.16 | $43.69 | 107,200 | — | — | — | — | — |
| 2016-02-08 | $42.46 | $44.31 | $41.80 | $44.17 | 206,500 | — | — | — | — | — |
| 2016-02-05 | $43.22 | $43.54 | $42.35 | $43.08 | 187,000 | — | — | — | — | — |
| 2016-02-04 | $42.42 | $43.57 | $42.42 | $43.30 | 95,500 | — | — | — | — | — |
| 2016-02-03 | $42.56 | $42.67 | $41.75 | $42.52 | 79,100 | — | — | — | — | — |
| 2016-02-02 | $42.32 | $42.46 | $41.35 | $42.15 | 142,400 | — | — | — | — | — |
| 2016-02-01 | $45.43 | $45.43 | $42.55 | $42.85 | 163,100 | — | — | — | — | — |
| 2016-01-29 | $43.02 | $46.16 | $43.02 | $45.81 | 217,000 | — | — | — | — | — |
| 2016-01-28 | $43.72 | $43.72 | $42.23 | $42.85 | 110,700 | — | — | — | — | — |
| 2016-01-27 | $43.17 | $43.87 | $42.05 | $43.25 | 184,500 | — | — | — | — | — |
| 2016-01-26 | $42.49 | $43.88 | $42.42 | $43.30 | 125,700 | — | — | — | — | — |
| 2016-01-25 | $43.28 | $43.61 | $42.06 | $42.21 | 85,100 | — | — | — | — | — |
| 2016-01-22 | $43.62 | $44.59 | $42.60 | $43.53 | 174,200 | — | — | — | — | — |
| 2016-01-21 | $43.99 | $44.05 | $42.73 | $42.89 | 148,200 | — | — | — | — | — |
| 2016-01-20 | $42.61 | $44.22 | $42.06 | $43.78 | 144,400 | — | — | — | — | — |
| 2016-01-19 | $43.54 | $43.61 | $42.71 | $43.11 | 154,700 | — | — | — | — | — |
| 2016-01-15 | $42.74 | $43.22 | $41.92 | $43.15 | 212,700 | — | — | — | — | — |
| 2016-01-14 | $43.47 | $43.79 | $42.57 | $43.58 | 135,700 | — | — | — | — | — |
| 2016-01-13 | $45.01 | $45.28 | $42.96 | $43.16 | 153,700 | — | — | — | — | — |
| 2016-01-12 | $44.98 | $45.19 | $44.16 | $45.01 | 171,900 | — | — | — | — | — |
| 2016-01-11 | $45.37 | $45.88 | $44.36 | $44.61 | 137,800 | — | — | — | — | — |
| 2016-01-08 | $47.36 | $47.62 | $45.05 | $45.20 | 312,200 | — | — | — | — | — |
| 2016-01-07 | $47.78 | $48.19 | $47.38 | $47.54 | 214,500 | — | — | — | — | — |
| 2016-01-06 | $47.38 | $48.73 | $47.32 | $48.48 | 207,900 | — | — | — | — | — |
| 2016-01-05 | $48.00 | $48.19 | $47.25 | $47.97 | 165,100 | — | — | — | — | — |
| 2016-01-04 | $49.24 | $49.61 | $47.64 | $47.87 | 452,600 | — | — | — | — | — |
| 2015-12-31 | $50.01 | $50.20 | $49.01 | $49.83 | 198,100 | — | — | — | — | — |
| 2015-12-30 | $50.18 | $50.25 | $49.73 | $50.11 | 72,500 | — | — | — | — | — |
| 2015-12-29 | $49.91 | $50.47 | $49.54 | $50.18 | 88,600 | — | — | — | — | — |
| 2015-12-28 | $49.50 | $49.67 | $49.11 | $49.54 | 78,400 | — | — | — | — | — |
| 2015-12-24 | $49.60 | $49.89 | $49.28 | $49.62 | 46,900 | — | — | — | — | — |
| 2015-12-23 | $49.01 | $49.95 | $48.92 | $49.36 | 165,800 | — | — | — | — | — |
| 2015-12-22 | $48.14 | $48.73 | $47.61 | $48.71 | 124,200 | — | — | — | — | — |
| 2015-12-21 | $47.67 | $48.13 | $47.44 | $47.95 | 158,800 | — | — | — | — | — |
| 2015-12-18 | $47.05 | $47.85 | $46.88 | $47.42 | 619,000 | — | — | — | — | — |
| 2015-12-17 | $47.04 | $47.40 | $46.63 | $47.36 | 109,800 | — | — | — | — | — |
| 2015-12-16 | $47.39 | $47.42 | $46.36 | $46.97 | 129,200 | — | — | — | — | — |
| 2015-12-15 | $47.71 | $47.81 | $46.72 | $47.14 | 128,000 | — | — | — | — | — |
| 2015-12-14 | $46.76 | $47.62 | $45.90 | $47.51 | 166,000 | — | — | — | — | — |
| 2015-12-11 | $47.03 | $47.21 | $46.19 | $46.62 | 140,300 | — | — | — | — | — |
| 2015-12-10 | $46.99 | $47.72 | $46.43 | $47.68 | 97,900 | — | — | — | $0.10 | — |
| 2015-12-09 | $48.07 | $48.26 | $46.41 | $47.08 | 139,100 | — | — | — | — | — |
| 2015-12-08 | $48.86 | $49.02 | $48.05 | $48.32 | 83,000 | — | — | — | — | — |
| 2015-12-07 | $49.43 | $50.14 | $48.87 | $49.25 | 183,300 | — | — | — | — | — |
| 2015-12-04 | $49.07 | $50.23 | $49.07 | $49.65 | 120,100 | — | — | — | — | — |
| 2015-12-03 | $50.72 | $51.34 | $48.98 | $49.08 | 181,900 | — | — | — | — | — |
| 2015-12-02 | $49.63 | $50.34 | $48.98 | $49.92 | 112,200 | — | — | — | — | — |
| 2015-12-01 | $49.04 | $49.61 | $48.61 | $49.54 | 84,400 | — | — | — | — | — |
| 2015-11-30 | $49.56 | $49.67 | $48.90 | $48.90 | 138,200 | — | — | — | — | — |
| 2015-11-27 | $48.87 | $49.57 | $48.86 | $49.30 | 57,900 | — | — | — | — | — |
| 2015-11-25 | $49.13 | $49.62 | $48.72 | $49.02 | 80,400 | — | — | — | — | — |
| 2015-11-24 | $48.64 | $49.00 | $48.32 | $48.95 | 111,500 | — | — | — | — | — |
| 2015-11-23 | $48.48 | $49.01 | $48.22 | $48.88 | 128,700 | — | — | — | — | — |
| 2015-11-20 | $48.56 | $49.37 | $48.17 | $48.43 | 156,600 | — | — | — | — | — |
| 2015-11-19 | $48.60 | $48.60 | $47.85 | $48.35 | 122,800 | — | — | — | — | — |
| 2015-11-18 | $49.19 | $49.26 | $48.07 | $48.82 | 128,500 | — | — | — | — | — |
| 2015-11-17 | $48.69 | $49.96 | $48.49 | $49.19 | 259,500 | — | — | — | — | — |
| 2015-11-16 | $47.73 | $48.75 | $47.43 | $48.70 | 187,500 | — | — | — | — | — |
| 2015-11-13 | $46.58 | $47.99 | $46.58 | $47.78 | 211,400 | — | — | — | — | — |
| 2015-11-12 | $47.33 | $47.33 | $46.72 | $46.90 | 151,100 | — | — | — | — | — |
| 2015-11-11 | $47.37 | $47.94 | $47.04 | $47.71 | 216,700 | — | — | — | — | — |
| 2015-11-10 | $47.00 | $47.63 | $45.83 | $47.29 | 277,000 | — | — | — | — | — |
| 2015-11-09 | $46.50 | $47.33 | $46.16 | $47.01 | 230,500 | — | — | — | — | — |
| 2015-11-06 | $45.40 | $46.98 | $45.03 | $46.59 | 314,600 | — | — | — | — | — |
| 2015-11-05 | $45.54 | $45.92 | $44.90 | $45.46 | 95,500 | — | — | — | — | — |
| 2015-11-04 | $45.46 | $45.85 | $45.08 | $45.51 | 91,400 | — | — | — | — | — |
| 2015-11-03 | $45.32 | $45.83 | $44.94 | $45.35 | 157,700 | — | — | — | — | — |
| 2015-11-02 | $44.84 | $45.38 | $44.70 | $45.15 | 228,000 | — | — | — | — | — |
| 2015-10-30 | $45.84 | $46.05 | $44.69 | $44.86 | 280,100 | — | — | — | — | — |
| 2015-10-29 | $46.14 | $46.21 | $45.63 | $45.86 | 265,500 | — | — | — | — | — |
| 2015-10-28 | $41.40 | $46.10 | $41.10 | $45.86 | 727,000 | — | — | — | — | — |
| 2015-10-27 | $41.50 | $41.73 | $41.04 | $41.52 | 339,500 | — | — | — | — | — |
| 2015-10-26 | $40.74 | $41.90 | $40.74 | $41.75 | 117,700 | — | — | — | — | — |
| 2015-10-23 | $40.80 | $40.98 | $40.32 | $40.71 | 545,700 | — | — | — | — | — |
| 2015-10-22 | $39.13 | $40.51 | $39.13 | $40.36 | 235,200 | — | — | — | — | — |
| 2015-10-21 | $38.90 | $39.71 | $38.82 | $38.84 | 71,500 | — | — | — | — | — |
| 2015-10-20 | $39.14 | $39.49 | $38.67 | $38.97 | 68,800 | — | — | — | — | — |
| 2015-10-19 | $38.99 | $39.24 | $38.72 | $39.13 | 61,800 | — | — | — | — | — |
| 2015-10-16 | $40.31 | $40.31 | $38.70 | $39.22 | 125,900 | — | — | — | — | — |
| 2015-10-15 | $39.21 | $40.26 | $38.83 | $40.21 | 99,500 | — | — | — | — | — |
| 2015-10-14 | $39.03 | $39.39 | $38.42 | $39.16 | 125,800 | — | — | — | — | — |
| 2015-10-13 | $39.58 | $39.98 | $38.91 | $38.92 | 84,100 | — | — | — | — | — |
| 2015-10-12 | $39.61 | $40.02 | $39.28 | $39.88 | 83,700 | — | — | — | — | — |
| 2015-10-09 | $39.03 | $39.64 | $38.86 | $39.50 | 160,400 | — | — | — | — | — |
| 2015-10-08 | $38.83 | $39.42 | $38.76 | $39.18 | 224,600 | — | — | — | — | — |
| 2015-10-07 | $39.13 | $39.43 | $38.43 | $38.89 | 177,700 | — | — | — | — | — |
| 2015-10-06 | $38.90 | $39.66 | $38.59 | $38.90 | 133,700 | — | — | — | — | — |
| 2015-10-05 | $37.51 | $38.91 | $37.51 | $38.86 | 72,000 | — | — | — | — | — |
| 2015-10-02 | $37.32 | $37.32 | $36.64 | $37.27 | 122,700 | — | — | — | — | — |
| 2015-10-01 | $38.36 | $38.42 | $37.05 | $37.55 | 111,600 | — | — | — | — | — |
| 2015-09-30 | $38.00 | $38.27 | $37.36 | $38.25 | 182,300 | — | — | — | — | — |
| 2015-09-29 | $37.47 | $37.83 | $37.24 | $37.81 | 78,900 | — | — | — | — | — |
| 2015-09-28 | $37.48 | $37.80 | $37.10 | $37.50 | 134,000 | — | — | — | — | — |
| 2015-09-25 | $38.01 | $38.20 | $37.47 | $37.58 | 125,700 | — | — | — | — | — |
| 2015-09-24 | $37.48 | $37.87 | $37.06 | $37.79 | 108,700 | — | — | — | — | — |
| 2015-09-23 | $37.95 | $38.06 | $37.36 | $37.89 | 107,500 | — | — | — | — | — |
| 2015-09-22 | $38.04 | $38.14 | $37.69 | $37.81 | 147,900 | — | — | — | — | — |
| 2015-09-21 | $38.68 | $38.92 | $38.12 | $38.36 | 249,900 | — | — | — | — | — |
| 2015-09-18 | $38.24 | $38.64 | $38.16 | $38.41 | 197,200 | — | — | — | — | — |
| 2015-09-17 | $38.19 | $38.88 | $37.84 | $38.55 | 168,400 | — | — | — | — | — |
| 2015-09-16 | $37.59 | $38.35 | $37.59 | $38.30 | 66,500 | — | — | — | — | — |
| 2015-09-15 | $37.56 | $37.86 | $37.36 | $37.60 | 62,500 | — | — | — | — | — |
| 2015-09-14 | $37.34 | $37.38 | $36.53 | $37.36 | 133,000 | — | — | — | — | — |
| 2015-09-11 | $36.48 | $37.38 | $36.28 | $37.33 | 130,500 | — | — | — | — | — |
| 2015-09-10 | $35.52 | $36.59 | $35.46 | $36.58 | 158,600 | — | — | — | — | — |
| 2015-09-09 | $36.09 | $36.09 | $35.43 | $35.68 | 112,900 | — | — | — | — | — |
| 2015-09-08 | $35.39 | $35.90 | $35.10 | $35.74 | 78,500 | — | — | — | — | — |
| 2015-09-04 | $34.38 | $35.25 | $34.38 | $34.96 | 114,700 | — | — | — | — | — |
| 2015-09-03 | $34.19 | $35.00 | $33.90 | $34.88 | 139,900 | — | — | — | — | — |
| 2015-09-02 | $32.93 | $34.19 | $32.93 | $34.13 | 252,400 | — | — | — | — | — |
| 2015-09-01 | $32.71 | $32.88 | $31.89 | $32.06 | 86,800 | — | — | — | — | — |
| 2015-08-31 | $33.63 | $33.63 | $32.89 | $33.12 | 134,600 | — | — | — | — | — |
| 2015-08-28 | $33.29 | $34.09 | $33.04 | $33.75 | 98,200 | — | — | — | — | — |
| 2015-08-27 | $32.88 | $33.59 | $32.46 | $33.52 | 208,400 | — | — | — | — | — |
| 2015-08-26 | $32.80 | $32.80 | $32.25 | $32.65 | 114,600 | — | — | — | — | — |
| 2015-08-25 | $33.69 | $33.72 | $32.15 | $32.25 | 115,700 | — | — | — | — | — |
| 2015-08-24 | $32.79 | $34.32 | $32.22 | $32.83 | 146,100 | — | — | — | — | — |
| 2015-08-21 | $34.19 | $34.76 | $33.74 | $34.21 | 101,500 | — | — | — | — | — |
| 2015-08-20 | $35.42 | $35.70 | $34.72 | $34.74 | 72,700 | — | — | — | $0.09 | — |
| 2015-08-19 | $35.92 | $36.17 | $35.53 | $35.82 | 66,500 | — | — | — | — | — |
| 2015-08-18 | $36.78 | $36.89 | $36.15 | $36.23 | 65,800 | — | — | — | — | — |
| 2015-08-17 | $36.34 | $37.05 | $36.02 | $36.99 | 62,800 | — | — | — | — | — |
| 2015-08-14 | $35.96 | $36.68 | $35.96 | $36.57 | 80,800 | — | — | — | — | — |
| 2015-08-13 | $36.22 | $36.68 | $35.92 | $36.07 | 79,400 | — | — | — | — | — |
| 2015-08-12 | $36.15 | $36.40 | $35.59 | $36.05 | 120,300 | — | — | — | — | — |
| 2015-08-11 | $36.94 | $37.09 | $36.37 | $36.45 | 63,600 | — | — | — | — | — |
| 2015-08-10 | $36.73 | $37.40 | $36.56 | $37.36 | 91,900 | — | — | — | — | — |
| 2015-08-07 | $36.80 | $37.15 | $36.49 | $36.63 | 52,300 | — | — | — | — | — |
| 2015-08-06 | $37.04 | $37.25 | $36.73 | $37.05 | 78,500 | — | — | — | — | — |
| 2015-08-05 | $37.00 | $37.50 | $36.90 | $36.97 | 68,700 | — | — | — | — | — |
| 2015-08-04 | $36.25 | $36.89 | $36.25 | $36.77 | 102,000 | — | — | — | — | — |
| 2015-08-03 | $36.31 | $36.43 | $35.94 | $36.22 | 124,800 | — | — | — | — | — |
| 2015-07-31 | $36.39 | $36.67 | $36.14 | $36.45 | 183,600 | — | — | — | — | — |
| 2015-07-30 | $35.76 | $36.54 | $35.48 | $36.28 | 173,400 | — | — | — | — | — |
| 2015-07-29 | $35.69 | $36.16 | $35.54 | $36.04 | 171,100 | — | — | — | — | — |
| 2015-07-28 | $33.90 | $35.87 | $33.61 | $35.63 | 209,700 | — | — | — | — | — |
| 2015-07-27 | $35.17 | $35.85 | $34.93 | $34.99 | 87,300 | — | — | — | — | — |
| 2015-07-24 | $35.53 | $35.79 | $35.17 | $35.33 | 89,300 | — | — | — | — | — |
| 2015-07-23 | $36.37 | $36.50 | $35.60 | $35.67 | 67,700 | — | — | — | — | — |
| 2015-07-22 | $36.29 | $36.49 | $35.96 | $36.35 | 87,500 | — | — | — | — | — |
| 2015-07-21 | $36.86 | $36.94 | $36.23 | $36.30 | 66,600 | — | — | — | — | — |
| 2015-07-20 | $37.55 | $37.55 | $36.69 | $36.94 | 92,500 | — | — | — | — | — |
| 2015-07-17 | $37.08 | $37.59 | $37.07 | $37.48 | 69,100 | — | — | — | — | — |
| 2015-07-16 | $36.85 | $37.22 | $36.69 | $36.97 | 65,000 | — | — | — | — | — |
| 2015-07-15 | $36.77 | $36.85 | $36.43 | $36.61 | 49,200 | — | — | — | — | — |
| 2015-07-14 | $36.66 | $36.81 | $36.48 | $36.77 | 85,300 | — | — | — | — | — |
| 2015-07-13 | $36.63 | $36.93 | $36.56 | $36.80 | 103,700 | — | — | — | — | — |
| 2015-07-10 | $36.59 | $37.34 | $36.49 | $36.54 | 85,100 | — | — | — | — | — |
| 2015-07-09 | $36.86 | $37.22 | $36.57 | $36.61 | 94,300 | — | — | — | — | — |
| 2015-07-08 | $36.95 | $37.10 | $35.93 | $36.33 | 110,800 | — | — | — | — | — |
| 2015-07-07 | $37.07 | $37.30 | $36.35 | $37.14 | 75,500 | — | — | — | — | — |
| 2015-07-06 | $37.47 | $37.84 | $37.15 | $37.27 | 67,300 | — | — | — | — | — |
| 2015-07-02 | $38.17 | $38.35 | $37.58 | $37.73 | 61,500 | — | — | — | — | — |
| 2015-07-01 | $37.98 | $38.15 | $37.62 | $37.93 | 77,300 | — | — | — | — | — |
| 2015-06-30 | $37.82 | $37.92 | $37.40 | $37.59 | 70,600 | — | — | — | — | — |
| 2015-06-29 | $38.16 | $38.43 | $37.30 | $37.45 | 112,800 | — | — | — | — | — |
| 2015-06-26 | $38.00 | $38.57 | $37.78 | $38.50 | 230,000 | — | — | — | — | — |
| 2015-06-25 | $38.04 | $38.04 | $37.50 | $37.84 | 59,100 | — | — | — | — | — |
| 2015-06-24 | $37.78 | $38.00 | $37.64 | $37.88 | 66,600 | — | — | — | — | — |
| 2015-06-23 | $37.71 | $37.88 | $37.42 | $37.88 | 39,500 | — | — | — | — | — |
| 2015-06-22 | $37.73 | $37.90 | $37.40 | $37.76 | 51,700 | — | — | — | — | — |
| 2015-06-19 | $37.66 | $37.66 | $37.23 | $37.45 | 138,400 | — | — | — | — | — |
| 2015-06-18 | $37.52 | $38.03 | $37.40 | $37.55 | 71,900 | — | — | — | — | — |
| 2015-06-17 | $37.80 | $37.80 | $37.28 | $37.34 | 57,600 | — | — | — | — | — |
| 2015-06-16 | $37.30 | $37.77 | $37.24 | $37.62 | 57,400 | — | — | — | — | — |
| 2015-06-15 | $37.55 | $37.55 | $36.92 | $37.39 | 79,200 | — | — | — | — | — |
| 2015-06-12 | $37.39 | $37.75 | $37.14 | $37.68 | 54,500 | — | — | — | — | — |
| 2015-06-11 | $37.85 | $37.85 | $37.12 | $37.61 | 45,200 | — | — | — | — | — |
| 2015-06-10 | $37.14 | $38.12 | $37.14 | $37.70 | 87,200 | — | — | — | — | — |
| 2015-06-09 | $36.82 | $37.38 | $36.51 | $36.91 | 87,000 | — | — | — | — | — |
| 2015-06-08 | $36.99 | $37.17 | $35.69 | $36.93 | 140,100 | — | — | — | — | — |
| 2015-06-05 | $37.22 | $37.45 | $36.76 | $37.30 | 150,800 | — | — | — | — | — |
| 2015-06-04 | $37.50 | $38.00 | $37.00 | $37.15 | 75,400 | — | — | — | — | — |
| 2015-06-03 | $37.63 | $38.13 | $37.44 | $37.75 | 102,200 | — | — | — | — | — |
| 2015-06-02 | $37.36 | $38.10 | $37.34 | $37.48 | 83,300 | — | — | — | — | — |
| 2015-06-01 | $37.78 | $38.29 | $37.15 | $37.61 | 134,500 | — | — | — | — | — |
| 2015-05-29 | $37.55 | $37.91 | $36.98 | $37.57 | 187,700 | — | — | — | — | — |
| 2015-05-28 | $36.97 | $37.74 | $36.63 | $37.48 | 169,400 | — | — | — | — | — |
| 2015-05-27 | $36.96 | $37.18 | $36.77 | $36.99 | 209,300 | — | — | — | — | — |
| 2015-05-26 | $37.46 | $37.66 | $36.84 | $36.95 | 142,000 | — | — | — | $0.09 | — |
| 2015-05-22 | $38.05 | $38.42 | $37.59 | $37.77 | 121,900 | — | — | — | — | — |
| 2015-05-21 | $38.18 | $38.36 | $38.00 | $38.06 | 140,500 | — | — | — | — | — |
| 2015-05-20 | $38.23 | $38.40 | $37.92 | $38.13 | 105,900 | — | — | — | — | — |
| 2015-05-19 | $38.50 | $38.50 | $37.97 | $38.24 | 84,300 | — | — | — | — | — |
| 2015-05-18 | $38.24 | $38.55 | $38.09 | $38.35 | 134,900 | — | — | — | — | — |
| 2015-05-15 | $38.76 | $38.82 | $38.00 | $38.38 | 93,200 | — | — | — | — | — |
| 2015-05-14 | $38.48 | $38.80 | $38.23 | $38.67 | 117,900 | — | — | — | — | — |
| 2015-05-13 | $38.42 | $38.82 | $37.94 | $38.36 | 103,400 | — | — | — | — | — |
| 2015-05-12 | $38.00 | $38.53 | $37.29 | $38.43 | 107,700 | — | — | — | — | — |
| 2015-05-11 | $38.16 | $38.66 | $38.02 | $38.06 | 89,600 | — | — | — | — | — |
| 2015-05-08 | $38.25 | $38.85 | $37.95 | $38.09 | 201,700 | — | — | — | — | — |
| 2015-05-07 | $37.30 | $38.04 | $36.81 | $37.76 | 145,300 | — | — | — | — | — |
| 2015-05-06 | $35.33 | $37.27 | $34.98 | $37.27 | 198,800 | — | — | — | — | — |
| 2015-05-05 | $37.56 | $37.80 | $34.65 | $35.10 | 419,200 | — | — | — | — | — |
| 2015-05-04 | $38.60 | $38.77 | $37.77 | $37.80 | 171,400 | — | — | — | — | — |
| 2015-05-01 | $38.82 | $39.25 | $38.16 | $38.59 | 340,100 | — | — | — | — | — |
| 2015-04-30 | $35.56 | $38.99 | $35.30 | $38.59 | 317,700 | — | — | — | — | — |
| 2015-04-29 | $34.92 | $35.04 | $34.51 | $34.70 | 65,900 | — | — | — | — | — |
| 2015-04-28 | $34.85 | $35.43 | $34.81 | $35.16 | 82,400 | — | — | — | — | — |
| 2015-04-27 | $34.73 | $35.56 | $34.73 | $34.99 | 71,400 | — | — | — | — | — |
| 2015-04-24 | $34.89 | $34.89 | $34.69 | $34.73 | 55,400 | — | — | — | — | — |
| 2015-04-23 | $34.71 | $34.99 | $34.66 | $34.77 | 39,100 | — | — | — | — | — |
| 2015-04-22 | $34.60 | $34.95 | $34.22 | $34.80 | 28,700 | — | — | — | — | — |
| 2015-04-21 | $34.96 | $34.96 | $34.53 | $34.65 | 39,500 | — | — | — | — | — |
| 2015-04-20 | $34.31 | $35.21 | $34.30 | $34.77 | 44,200 | — | — | — | — | — |
| 2015-04-17 | $34.95 | $34.95 | $34.23 | $34.32 | 78,500 | — | — | — | — | — |
| 2015-04-16 | $35.47 | $35.52 | $35.20 | $35.21 | 45,300 | — | — | — | — | — |
| 2015-04-15 | $35.23 | $35.60 | $35.21 | $35.44 | 76,900 | — | — | — | — | — |
| 2015-04-14 | $34.98 | $35.26 | $34.86 | $35.18 | 68,500 | — | — | — | — | — |
| 2015-04-13 | $34.92 | $35.37 | $34.90 | $34.94 | 57,500 | — | — | — | — | — |
| 2015-04-10 | $35.35 | $35.57 | $35.06 | $35.11 | 70,700 | — | — | — | — | — |
| 2015-04-09 | $35.29 | $35.65 | $34.78 | $35.43 | 49,400 | — | — | — | — | — |
| 2015-04-08 | $35.23 | $35.38 | $34.79 | $35.31 | 71,700 | — | — | — | — | — |
| 2015-04-07 | $35.71 | $35.95 | $35.07 | $35.15 | 69,100 | — | — | — | — | — |
| 2015-04-06 | $35.93 | $36.44 | $35.79 | $35.96 | 61,400 | — | — | — | — | — |
| 2015-04-02 | $35.66 | $36.80 | $35.66 | $36.05 | 73,500 | — | — | — | — | — |
| 2015-04-01 | $35.50 | $35.65 | $35.03 | $35.60 | 85,900 | — | — | — | — | — |
| 2015-03-31 | $35.07 | $35.84 | $34.99 | $35.72 | 108,100 | — | — | — | — | — |
| 2015-03-30 | $34.67 | $35.50 | $34.67 | $35.45 | 71,000 | — | — | — | — | — |
| 2015-03-27 | $34.20 | $34.67 | $33.92 | $34.62 | 67,800 | — | — | — | — | — |
| 2015-03-26 | $34.65 | $35.06 | $34.06 | $34.19 | 98,700 | — | — | — | — | — |
| 2015-03-25 | $35.07 | $35.25 | $34.54 | $34.71 | 77,800 | — | — | — | — | — |
| 2015-03-24 | $35.09 | $35.24 | $34.81 | $35.08 | 83,300 | — | — | — | — | — |
| 2015-03-23 | $35.30 | $35.41 | $34.83 | $35.05 | 70,400 | — | — | — | — | — |
| 2015-03-20 | $35.00 | $35.60 | $34.89 | $35.30 | 122,700 | — | — | — | — | — |
| 2015-03-19 | $34.81 | $35.03 | $34.59 | $34.80 | 62,900 | — | — | — | — | — |
| 2015-03-18 | $34.09 | $35.11 | $33.97 | $35.04 | 78,600 | — | — | — | — | — |
| 2015-03-17 | $34.28 | $34.38 | $34.04 | $34.22 | 79,700 | — | — | — | — | — |
| 2015-03-16 | $34.89 | $34.89 | $34.28 | $34.36 | 40,600 | — | — | — | — | — |
| 2015-03-13 | $34.79 | $34.95 | $33.95 | $34.63 | 67,800 | — | — | — | — | — |
| 2015-03-12 | $33.64 | $34.92 | $33.64 | $34.78 | 92,100 | — | — | — | — | — |
| 2015-03-11 | $33.40 | $33.51 | $33.16 | $33.29 | 130,700 | — | — | — | — | — |
| 2015-03-10 | $33.43 | $33.62 | $33.26 | $33.47 | 60,400 | — | — | — | — | — |
| 2015-03-09 | $33.64 | $34.15 | $33.61 | $33.99 | 56,900 | — | — | — | — | — |
| 2015-03-06 | $33.68 | $34.24 | $33.38 | $33.54 | 78,200 | — | — | — | — | — |
| 2015-03-05 | $34.22 | $34.38 | $33.77 | $34.02 | 50,000 | — | — | — | $0.09 | — |
| 2015-03-04 | $34.66 | $34.84 | $33.87 | $34.29 | 114,700 | — | — | — | — | — |
| 2015-03-03 | $35.50 | $35.50 | $34.86 | $34.93 | 50,300 | — | — | — | — | — |
| 2015-03-02 | $34.59 | $35.70 | $34.35 | $35.52 | 203,600 | — | — | — | — | — |
| 2015-02-27 | $34.45 | $35.03 | $34.35 | $34.56 | 105,800 | — | — | — | — | — |
| 2015-02-26 | $35.10 | $35.13 | $34.37 | $34.43 | 109,700 | — | — | — | — | — |
| 2015-02-25 | $35.42 | $35.72 | $35.19 | $35.23 | 55,900 | — | — | — | — | — |
| 2015-02-24 | $34.77 | $35.39 | $34.77 | $35.39 | 95,700 | — | — | — | — | — |
| 2015-02-23 | $34.43 | $34.88 | $33.88 | $34.85 | 76,100 | — | — | — | — | — |
| 2015-02-20 | $34.64 | $34.68 | $33.86 | $34.43 | 168,100 | — | — | — | — | — |
| 2015-02-19 | $34.66 | $34.99 | $34.30 | $34.63 | 81,700 | — | — | — | — | — |
| 2015-02-18 | $33.07 | $34.72 | $32.50 | $34.58 | 150,800 | — | — | — | — | — |
| 2015-02-17 | $32.86 | $33.14 | $32.64 | $33.06 | 69,500 | — | — | — | — | — |
| 2015-02-13 | $32.68 | $32.94 | $32.60 | $32.86 | 85,100 | — | — | — | — | — |
| 2015-02-12 | $32.61 | $32.82 | $32.37 | $32.60 | 107,600 | — | — | — | — | — |
| 2015-02-11 | $32.28 | $32.61 | $32.24 | $32.40 | 44,800 | — | — | — | — | — |
| 2015-02-10 | $32.35 | $32.50 | $31.95 | $32.32 | 80,400 | — | — | — | — | — |
| 2015-02-09 | $32.18 | $32.50 | $31.95 | $32.19 | 192,500 | — | — | — | — | — |
| 2015-02-06 | $32.28 | $32.72 | $32.17 | $32.63 | 105,200 | — | — | — | — | — |
| 2015-02-05 | $31.79 | $32.47 | $31.70 | $32.35 | 126,300 | — | — | — | — | — |
| 2015-02-04 | $31.59 | $31.93 | $31.59 | $31.76 | 98,400 | — | — | — | — | — |
| 2015-02-03 | $31.41 | $32.24 | $31.41 | $31.81 | 99,600 | — | — | — | — | — |
| 2015-02-02 | $30.25 | $31.33 | $30.03 | $31.17 | 61,700 | — | — | — | — | — |
| 2015-01-30 | $31.19 | $31.39 | $30.07 | $30.19 | 76,800 | — | — | — | — | — |
| 2015-01-29 | $30.60 | $31.55 | $30.47 | $31.52 | 50,100 | — | — | — | — | — |
| 2015-01-28 | $31.60 | $31.60 | $30.58 | $30.61 | 88,300 | — | — | — | — | — |
| 2015-01-27 | $31.58 | $31.69 | $31.05 | $31.36 | 53,700 | — | — | — | — | — |
| 2015-01-26 | $31.83 | $32.19 | $31.52 | $32.05 | 59,500 | — | — | — | — | — |
| 2015-01-23 | $31.96 | $32.16 | $31.41 | $31.78 | 60,200 | — | — | — | — | — |
| 2015-01-22 | $31.51 | $32.22 | $30.87 | $31.95 | 92,300 | — | — | — | — | — |
| 2015-01-21 | $30.92 | $31.50 | $30.88 | $31.29 | 85,200 | — | — | — | — | — |
| 2015-01-20 | $30.99 | $31.36 | $30.21 | $31.09 | 81,000 | — | — | — | — | — |
| 2015-01-16 | $29.88 | $30.97 | $29.69 | $30.91 | 89,300 | — | — | — | — | — |
| 2015-01-15 | $30.74 | $30.74 | $29.85 | $30.06 | 100,500 | — | — | — | — | — |
| 2015-01-14 | $30.29 | $30.80 | $30.24 | $30.51 | 59,800 | — | — | — | — | — |
| 2015-01-13 | $30.55 | $30.90 | $30.11 | $30.64 | 102,600 | — | — | — | — | — |
| 2015-01-12 | $30.70 | $30.70 | $29.90 | $30.17 | 120,700 | — | — | — | — | — |
| 2015-01-09 | $31.00 | $31.66 | $30.66 | $30.70 | 116,700 | — | — | — | — | — |
| 2015-01-08 | $30.63 | $31.13 | $30.46 | $31.09 | 107,800 | — | — | — | — | — |
| 2015-01-07 | $30.63 | $30.72 | $30.00 | $30.30 | 149,000 | — | — | — | — | — |
| 2015-01-06 | $31.26 | $31.31 | $30.08 | $30.34 | 166,700 | — | — | — | — | — |
| 2015-01-05 | $32.15 | $32.19 | $31.18 | $31.26 | 78,400 | — | — | — | — | — |
| 2015-01-02 | $33.17 | $33.17 | $32.09 | $32.35 | 82,000 | — | — | — | — | — |
| 2014-12-31 | $33.39 | $33.42 | $32.85 | $32.86 | 69,200 | — | — | — | — | — |
| 2014-12-30 | $33.72 | $33.86 | $32.94 | $33.31 | 87,300 | — | — | — | — | — |
| 2014-12-29 | $33.49 | $33.99 | $33.49 | $33.85 | 66,400 | — | — | — | — | — |
| 2014-12-26 | $33.29 | $33.64 | $33.08 | $33.46 | 38,900 | — | — | — | — | — |
| 2014-12-24 | $32.95 | $33.23 | $32.56 | $33.14 | 21,600 | — | — | — | — | — |
| 2014-12-23 | $32.66 | $32.96 | $32.34 | $32.86 | 85,800 | — | — | — | — | — |
| 2014-12-22 | $32.33 | $32.60 | $32.07 | $32.41 | 85,100 | — | — | — | — | — |
| 2014-12-19 | $32.54 | $32.72 | $32.28 | $32.38 | 252,800 | — | — | — | — | — |
| 2014-12-18 | $32.95 | $32.95 | $32.36 | $32.60 | 93,200 | — | — | — | — | — |
| 2014-12-17 | $32.27 | $32.60 | $31.67 | $32.55 | 201,400 | — | — | — | — | — |
| 2014-12-16 | $32.30 | $32.88 | $32.13 | $32.21 | 98,000 | — | — | — | — | — |
| 2014-12-15 | $32.02 | $32.53 | $31.95 | $32.27 | 136,000 | — | — | — | — | — |
| 2014-12-12 | $32.02 | $32.26 | $31.82 | $32.00 | 98,700 | — | — | — | — | — |
| 2014-12-11 | $31.99 | $32.80 | $31.98 | $32.52 | 78,700 | — | — | — | $0.09 | — |
| 2014-12-10 | $32.45 | $32.49 | $31.84 | $31.99 | 194,800 | — | — | — | — | — |
| 2014-12-09 | $31.77 | $32.61 | $31.63 | $32.53 | 256,900 | — | — | — | — | — |
| 2014-12-08 | $32.52 | $32.71 | $31.98 | $32.01 | 238,700 | — | — | — | — | — |
| 2014-12-05 | $31.72 | $32.71 | $31.72 | $32.52 | 92,100 | — | — | — | — | — |
| 2014-12-04 | $31.61 | $32.18 | $31.06 | $31.77 | 245,200 | — | — | — | — | — |
| 2014-12-03 | $30.90 | $31.60 | $30.55 | $31.54 | 181,200 | — | — | — | — | — |
| 2014-12-02 | $29.96 | $30.89 | $29.96 | $30.82 | 87,000 | — | — | — | — | — |
| 2014-12-01 | $30.20 | $30.20 | $29.82 | $29.83 | 104,800 | — | — | — | — | — |
| 2014-11-28 | $31.11 | $31.11 | $30.28 | $30.34 | 57,000 | — | — | — | — | — |
| 2014-11-26 | $31.47 | $31.61 | $31.01 | $31.10 | 76,900 | — | — | — | — | — |
| 2014-11-25 | $31.65 | $31.75 | $31.41 | $31.50 | 45,400 | — | — | — | — | — |
| 2014-11-24 | $31.41 | $31.72 | $31.22 | $31.55 | 88,900 | — | — | — | — | — |
| 2014-11-21 | $32.00 | $32.10 | $31.31 | $31.42 | 81,400 | — | — | — | — | — |
| 2014-11-20 | $31.11 | $31.59 | $31.05 | $31.51 | 48,700 | — | — | — | — | — |
| 2014-11-19 | $32.18 | $32.34 | $31.18 | $31.29 | 92,900 | — | — | — | — | — |
| 2014-11-18 | $32.40 | $32.82 | $32.17 | $32.31 | 169,100 | — | — | — | — | — |
| 2014-11-17 | $31.87 | $32.55 | $31.86 | $32.20 | 184,800 | — | — | — | — | — |
| 2014-11-14 | $31.90 | $32.17 | $31.48 | $32.04 | 127,000 | — | — | — | — | — |
| 2014-11-13 | $31.96 | $32.28 | $31.78 | $31.86 | 146,500 | — | — | — | — | — |
| 2014-11-12 | $30.95 | $31.89 | $30.95 | $31.80 | 131,500 | — | — | — | — | — |
| 2014-11-11 | $31.07 | $31.32 | $30.86 | $31.03 | 131,300 | — | — | — | — | — |
| 2014-11-10 | $30.56 | $31.01 | $30.49 | $31.01 | 68,000 | — | — | — | — | — |
| 2014-11-07 | $30.31 | $30.56 | $29.87 | $30.54 | 129,500 | — | — | — | — | — |
| 2014-11-06 | $28.25 | $30.68 | $28.25 | $30.24 | 144,100 | — | — | — | — | — |
| 2014-11-05 | $29.92 | $30.16 | $29.56 | $29.73 | 110,300 | — | — | — | — | — |
| 2014-11-04 | $30.12 | $30.34 | $29.65 | $29.78 | 102,700 | — | — | — | — | — |
| 2014-11-03 | $29.98 | $30.50 | $29.82 | $30.19 | 117,900 | — | — | — | — | — |
| 2014-10-31 | $30.44 | $30.44 | $29.62 | $29.97 | 162,500 | — | — | — | — | — |
| 2014-10-30 | $29.24 | $30.16 | $29.14 | $29.81 | 78,900 | — | — | — | — | — |
| 2014-10-29 | $29.22 | $29.61 | $29.10 | $29.41 | 83,100 | — | — | — | — | — |
| 2014-10-28 | $28.19 | $29.30 | $28.09 | $29.13 | 259,800 | — | — | — | — | — |
| 2014-10-27 | $28.38 | $28.47 | $27.82 | $28.07 | 109,500 | — | — | — | — | — |
| 2014-10-24 | $28.42 | $28.52 | $28.15 | $28.48 | 76,000 | — | — | — | — | — |
| 2014-10-23 | $28.32 | $28.69 | $28.27 | $28.46 | 122,200 | — | — | — | — | — |
| 2014-10-22 | $28.74 | $28.83 | $28.07 | $28.09 | 70,400 | — | — | — | — | — |
| 2014-10-21 | $28.23 | $28.65 | $28.23 | $28.59 | 205,600 | — | — | — | — | — |
| 2014-10-20 | $27.81 | $28.19 | $27.81 | $28.17 | 124,700 | — | — | — | — | — |
| 2014-10-17 | $28.42 | $28.42 | $27.81 | $27.91 | 198,300 | — | — | — | — | — |
| 2014-10-16 | $27.54 | $28.22 | $27.54 | $28.00 | 264,600 | — | — | — | — | — |
| 2014-10-15 | $27.22 | $28.29 | $27.02 | $27.98 | 126,500 | — | — | — | — | — |
| 2014-10-14 | $28.00 | $28.12 | $27.46 | $27.53 | 185,200 | — | — | — | — | — |
| 2014-10-13 | $28.15 | $28.37 | $27.80 | $27.84 | 112,700 | — | — | — | — | — |
| 2014-10-10 | $28.64 | $28.91 | $28.03 | $28.18 | 210,800 | — | — | — | — | — |
| 2014-10-09 | $29.43 | $29.43 | $28.72 | $28.85 | 112,600 | — | — | — | — | — |
| 2014-10-08 | $28.56 | $29.44 | $28.42 | $29.43 | 155,700 | — | — | — | — | — |
| 2014-10-07 | $28.66 | $28.86 | $28.45 | $28.55 | 266,200 | — | — | — | — | — |
| 2014-10-06 | $28.92 | $29.15 | $28.53 | $28.86 | 102,400 | — | — | — | — | — |
| 2014-10-03 | $29.10 | $29.20 | $28.77 | $28.90 | 118,800 | — | — | — | — | — |
| 2014-10-02 | $28.17 | $28.83 | $28.17 | $28.75 | 101,000 | — | — | — | — | — |
| 2014-10-01 | $28.19 | $28.50 | $27.88 | $28.20 | 198,800 | — | — | — | — | — |
| 2014-09-30 | $28.52 | $28.52 | $28.09 | $28.13 | 165,400 | — | — | — | — | — |
| 2014-09-29 | $28.50 | $28.80 | $28.00 | $28.49 | 57,800 | — | — | — | — | — |
| 2014-09-26 | $28.40 | $28.87 | $28.25 | $28.85 | 69,500 | — | — | — | — | — |
| 2014-09-25 | $28.92 | $29.10 | $28.30 | $28.38 | 140,600 | — | — | — | — | — |
| 2014-09-24 | $29.51 | $29.55 | $28.98 | $29.06 | 126,600 | — | — | — | — | — |
| 2014-09-23 | $29.56 | $29.80 | $29.21 | $29.38 | 116,900 | — | — | — | — | — |
| 2014-09-22 | $29.96 | $29.96 | $29.51 | $29.75 | 65,100 | — | — | — | — | — |
| 2014-09-19 | $30.66 | $30.91 | $29.47 | $30.18 | 371,800 | — | — | — | — | — |
| 2014-09-18 | $30.76 | $30.78 | $30.32 | $30.69 | 140,100 | — | — | — | — | — |
| 2014-09-17 | $30.08 | $30.80 | $30.08 | $30.59 | 144,500 | — | — | — | — | — |
| 2014-09-16 | $29.57 | $30.02 | $29.50 | $29.98 | 90,100 | — | — | — | — | — |
| 2014-09-15 | $29.83 | $29.83 | $29.45 | $29.68 | 102,900 | — | — | — | — | — |
| 2014-09-12 | $29.47 | $30.07 | $29.45 | $29.90 | 160,800 | — | — | — | — | — |
| 2014-09-11 | $29.00 | $29.55 | $28.96 | $29.42 | 103,400 | — | — | — | — | — |
| 2014-09-10 | $28.94 | $29.26 | $28.63 | $29.19 | 110,500 | — | — | — | — | — |
| 2014-09-09 | $29.42 | $29.73 | $28.64 | $28.98 | 74,100 | — | — | — | — | — |
| 2014-09-08 | $29.37 | $29.71 | $29.31 | $29.56 | 55,400 | — | — | — | — | — |
| 2014-09-05 | $29.00 | $29.42 | $28.57 | $29.38 | 53,700 | — | — | — | — | — |
| 2014-09-04 | $29.49 | $29.67 | $29.02 | $29.15 | 38,000 | — | — | — | — | — |
| 2014-09-03 | $29.95 | $29.95 | $29.27 | $29.33 | 86,300 | — | — | — | — | — |
| 2014-09-02 | $29.21 | $29.86 | $29.10 | $29.77 | 104,800 | — | — | — | — | — |
| 2014-08-29 | $28.79 | $29.09 | $28.41 | $29.05 | 56,100 | — | — | — | — | — |
| 2014-08-28 | $28.78 | $28.88 | $28.64 | $28.83 | 37,400 | — | — | — | — | — |
| 2014-08-27 | $28.98 | $29.09 | $28.66 | $28.99 | 42,700 | — | — | — | — | — |
| 2014-08-26 | $28.66 | $29.01 | $28.66 | $28.92 | 50,800 | — | — | — | $0.09 | — |
| 2014-08-25 | $28.87 | $29.01 | $28.63 | $28.73 | 40,900 | — | — | — | — | — |
| 2014-08-22 | $28.96 | $29.15 | $28.61 | $28.72 | 44,900 | — | — | — | — | — |
| 2014-08-21 | $28.68 | $29.18 | $28.35 | $29.08 | 57,300 | — | — | — | — | — |
| 2014-08-20 | $28.67 | $28.80 | $28.42 | $28.70 | 49,500 | — | — | — | — | — |
| 2014-08-19 | $29.09 | $29.09 | $28.57 | $28.88 | 29,300 | — | — | — | — | — |
| 2014-08-18 | $28.69 | $29.16 | $28.30 | $29.05 | 63,000 | — | — | — | — | — |
| 2014-08-15 | $28.90 | $28.90 | $28.19 | $28.45 | 124,000 | — | — | — | — | — |
| 2014-08-14 | $28.44 | $28.87 | $28.30 | $28.55 | 107,500 | — | — | — | — | — |
| 2014-08-13 | $28.20 | $28.49 | $28.12 | $28.41 | 82,200 | — | — | — | — | — |
| 2014-08-12 | $28.50 | $28.79 | $27.90 | $28.15 | 76,900 | — | — | — | — | — |
| 2014-08-11 | $28.20 | $28.75 | $28.07 | $28.58 | 97,900 | — | — | — | — | — |
| 2014-08-08 | $27.40 | $28.19 | $27.08 | $28.01 | 377,500 | — | — | — | — | — |
| 2014-08-07 | $28.36 | $29.53 | $26.67 | $27.45 | 291,900 | — | — | — | — | — |
| 2014-08-06 | $26.08 | $26.50 | $25.83 | $26.13 | 145,600 | — | — | — | — | — |
| 2014-08-05 | $26.08 | $26.30 | $25.87 | $26.15 | 125,300 | — | — | — | — | — |
| 2014-08-04 | $26.12 | $26.25 | $25.62 | $26.13 | 94,800 | — | — | — | — | — |
| 2014-08-01 | $26.10 | $26.10 | $25.52 | $25.93 | 109,000 | — | — | — | — | — |
| 2014-07-31 | $26.75 | $26.84 | $26.04 | $26.05 | 76,500 | — | — | — | — | — |
| 2014-07-30 | $27.16 | $27.22 | $26.83 | $27.00 | 44,800 | — | — | — | — | — |
| 2014-07-29 | $27.20 | $27.52 | $26.92 | $26.96 | 45,000 | — | — | — | — | — |
| 2014-07-28 | $27.44 | $27.44 | $27.02 | $27.20 | 48,700 | — | — | — | — | — |
| 2014-07-25 | $27.64 | $27.75 | $27.31 | $27.44 | 44,600 | — | — | — | — | — |
| 2014-07-24 | $28.24 | $28.25 | $27.81 | $27.93 | 40,900 | — | — | — | — | — |
| 2014-07-23 | $28.48 | $28.62 | $28.15 | $28.24 | 41,500 | — | — | — | — | — |
| 2014-07-22 | $28.47 | $28.87 | $28.36 | $28.50 | 64,000 | — | — | — | — | — |
| 2014-07-21 | $28.78 | $28.78 | $28.31 | $28.40 | 49,100 | — | — | — | — | — |
| 2014-07-18 | $28.28 | $28.95 | $28.09 | $28.91 | 81,300 | — | — | — | — | — |
| 2014-07-17 | $28.46 | $28.55 | $28.16 | $28.38 | 96,600 | — | — | — | — | — |
| 2014-07-16 | $29.11 | $29.11 | $28.46 | $28.71 | 47,600 | — | — | — | — | — |
| 2014-07-15 | $29.30 | $29.30 | $28.68 | $28.83 | 48,800 | — | — | — | — | — |
| 2014-07-14 | $29.44 | $29.50 | $29.02 | $29.19 | 57,800 | — | — | — | — | — |
| 2014-07-11 | $29.12 | $29.25 | $28.89 | $29.11 | 54,900 | — | — | — | — | — |
| 2014-07-10 | $28.97 | $29.31 | $28.77 | $29.10 | 106,500 | — | — | — | — | — |
| 2014-07-09 | $29.99 | $29.99 | $29.54 | $29.64 | 79,000 | — | — | — | — | — |
| 2014-07-08 | $30.23 | $30.24 | $29.40 | $29.84 | 132,300 | — | — | — | — | — |
| 2014-07-07 | $30.90 | $30.90 | $30.11 | $30.25 | 103,100 | — | — | — | — | — |
| 2014-07-03 | $30.65 | $31.10 | $30.52 | $31.00 | 34,100 | — | — | — | — | — |
| 2014-07-02 | $30.70 | $30.90 | $30.52 | $30.55 | 91,400 | — | — | — | — | — |
| 2014-07-01 | $31.17 | $31.53 | $30.84 | $30.88 | 140,400 | — | — | — | — | — |
| 2014-06-30 | $31.07 | $31.11 | $30.58 | $30.99 | 103,400 | — | — | — | — | — |
| 2014-06-27 | $30.19 | $31.11 | $30.19 | $31.07 | 154,800 | — | — | — | — | — |
| 2014-06-26 | $30.32 | $30.44 | $29.88 | $30.36 | 68,800 | — | — | — | — | — |
| 2014-06-25 | $30.18 | $30.47 | $30.08 | $30.38 | 112,700 | — | — | — | — | — |
| 2014-06-24 | $30.27 | $30.89 | $30.12 | $30.46 | 156,600 | — | — | — | — | — |
| 2014-06-23 | $30.04 | $30.22 | $29.91 | $30.17 | 102,800 | — | — | — | — | — |
| 2014-06-20 | $29.55 | $30.05 | $29.52 | $30.03 | 170,800 | — | — | — | — | — |
| 2014-06-19 | $29.65 | $29.75 | $29.47 | $29.67 | 64,300 | — | — | — | — | — |
| 2014-06-18 | $29.52 | $29.63 | $29.07 | $29.59 | 55,200 | — | — | — | — | — |
| 2014-06-17 | $28.74 | $29.65 | $28.41 | $29.41 | 159,600 | — | — | — | — | — |
| 2014-06-16 | $29.45 | $29.45 | $28.61 | $28.89 | 92,400 | — | — | — | — | — |
| 2014-06-13 | $29.90 | $29.90 | $29.23 | $29.33 | 88,900 | — | — | — | — | — |
| 2014-06-12 | $31.27 | $31.27 | $29.66 | $29.94 | 142,100 | — | — | — | — | — |
| 2014-06-11 | $30.75 | $31.29 | $30.52 | $31.25 | 172,800 | — | — | — | — | — |
| 2014-06-10 | $30.64 | $30.98 | $30.40 | $30.92 | 90,200 | — | — | — | — | — |
| 2014-06-09 | $30.15 | $30.92 | $30.14 | $30.83 | 112,900 | — | — | — | — | — |
| 2014-06-06 | $29.10 | $30.29 | $28.97 | $30.18 | 123,800 | — | — | — | — | — |
| 2014-06-05 | $28.42 | $28.88 | $28.23 | $28.87 | 277,300 | — | — | — | — | — |
| 2014-06-04 | $28.31 | $28.49 | $28.20 | $28.38 | 90,100 | — | — | — | — | — |
| 2014-06-03 | $28.24 | $28.43 | $27.83 | $28.30 | 217,500 | — | — | — | — | — |
| 2014-06-02 | $28.75 | $28.88 | $28.07 | $28.48 | 148,000 | — | — | — | — | — |
| 2014-05-30 | $29.09 | $29.09 | $28.60 | $28.60 | 107,600 | — | — | — | — | — |
| 2014-05-29 | $29.39 | $29.42 | $28.84 | $29.09 | 71,700 | — | — | — | — | — |
| 2014-05-28 | $29.83 | $29.83 | $29.31 | $29.44 | 188,900 | — | — | — | — | — |
| 2014-05-27 | $30.04 | $30.40 | $29.78 | $29.85 | 102,400 | — | — | — | — | — |
| 2014-05-23 | $29.46 | $30.05 | $29.30 | $30.05 | 153,100 | — | — | — | — | — |
| 2014-05-22 | $29.01 | $29.61 | $28.97 | $29.38 | 100,100 | — | — | — | — | — |
| 2014-05-21 | $28.91 | $29.15 | $28.40 | $29.03 | 172,400 | — | — | — | $0.09 | — |
| 2014-05-20 | $29.25 | $29.25 | $28.53 | $28.95 | 169,400 | — | — | — | — | — |
| 2014-05-19 | $29.23 | $29.80 | $29.00 | $29.42 | 58,100 | — | — | — | — | — |
| 2014-05-16 | $29.21 | $29.23 | $28.84 | $29.21 | 198,900 | — | — | — | — | — |
| 2014-05-15 | $29.26 | $29.81 | $28.91 | $29.29 | 211,800 | — | — | — | — | — |
| 2014-05-14 | $29.87 | $29.90 | $29.34 | $29.50 | 118,200 | — | — | — | — | — |
| 2014-05-13 | $29.63 | $30.22 | $29.49 | $30.00 | 167,600 | — | — | — | — | — |
| 2014-05-12 | $28.90 | $29.79 | $28.90 | $29.71 | 108,000 | — | — | — | — | — |
| 2014-05-09 | $28.32 | $28.74 | $28.23 | $28.68 | 81,000 | — | — | — | — | — |
| 2014-05-08 | $28.93 | $29.28 | $28.44 | $28.49 | 110,600 | — | — | — | — | — |
| 2014-05-07 | $28.85 | $28.97 | $28.50 | $28.88 | 97,100 | — | — | — | — | — |
| 2014-05-06 | $28.34 | $29.17 | $28.03 | $28.83 | 263,600 | — | — | — | — | — |
| 2014-05-05 | $28.36 | $28.66 | $28.09 | $28.27 | 96,800 | — | — | — | — | — |
| 2014-05-02 | $28.71 | $29.05 | $28.56 | $28.65 | 68,500 | — | — | — | — | — |
| 2014-05-01 | $28.86 | $28.98 | $28.35 | $28.65 | 163,400 | — | — | — | — | — |
| 2014-04-30 | $28.88 | $29.11 | $28.49 | $28.99 | 178,200 | — | — | — | — | — |
| 2014-04-29 | $29.30 | $29.62 | $28.96 | $29.03 | 105,200 | — | — | — | — | — |
| 2014-04-28 | $29.67 | $29.67 | $29.02 | $29.26 | 174,500 | — | — | — | — | — |
| 2014-04-25 | $29.94 | $29.98 | $29.19 | $29.49 | 163,700 | — | — | — | — | — |
| 2014-04-24 | $30.76 | $30.76 | $30.10 | $30.16 | 78,500 | — | — | — | — | — |
| 2014-04-23 | $30.62 | $30.85 | $30.37 | $30.61 | 105,400 | — | — | — | — | — |
| 2014-04-22 | $30.61 | $30.99 | $30.24 | $30.74 | 84,000 | — | — | — | — | — |
| 2014-04-21 | $30.45 | $30.56 | $30.04 | $30.47 | 62,700 | — | — | — | — | — |
| 2014-04-17 | $30.00 | $30.57 | $29.87 | $30.30 | 52,100 | — | — | — | — | — |
| 2014-04-16 | $29.79 | $30.08 | $29.74 | $30.00 | 55,100 | — | — | — | — | — |
| 2014-04-15 | $29.61 | $29.65 | $28.92 | $29.51 | 118,400 | — | — | — | — | — |
| 2014-04-14 | $29.93 | $29.96 | $29.24 | $29.42 | 79,200 | — | — | — | — | — |
| 2014-04-11 | $29.70 | $30.20 | $29.38 | $29.52 | 160,100 | — | — | — | — | — |
| 2014-04-10 | $30.68 | $30.77 | $30.00 | $30.05 | 90,200 | — | — | — | — | — |
| 2014-04-09 | $30.52 | $30.83 | $30.26 | $30.78 | 63,400 | — | — | — | — | — |
| 2014-04-08 | $30.07 | $30.63 | $30.00 | $30.33 | 116,500 | — | — | — | — | — |
| 2014-04-07 | $30.38 | $30.39 | $29.97 | $30.01 | 92,300 | — | — | — | — | — |
| 2014-04-04 | $31.54 | $31.54 | $30.23 | $30.59 | 124,300 | — | — | — | — | — |
| 2014-04-03 | $31.69 | $31.74 | $31.02 | $31.26 | 59,200 | — | — | — | — | — |
| 2014-04-02 | $31.30 | $31.64 | $31.22 | $31.62 | 47,700 | — | — | — | — | — |
| 2014-04-01 | $31.11 | $31.49 | $30.94 | $31.30 | 123,900 | — | — | — | — | — |
| 2014-03-31 | $30.20 | $31.06 | $29.93 | $30.90 | 152,900 | — | — | — | — | — |
| 2014-03-28 | $30.13 | $30.62 | $29.84 | $30.07 | 56,000 | — | — | — | — | — |
| 2014-03-27 | $30.17 | $30.32 | $29.88 | $30.15 | 93,200 | — | — | — | — | — |
| 2014-03-26 | $31.08 | $31.09 | $30.08 | $30.15 | 192,100 | — | — | — | — | — |
| 2014-03-25 | $31.19 | $31.28 | $30.77 | $30.83 | 180,800 | — | — | — | — | — |
| 2014-03-24 | $31.04 | $31.23 | $30.75 | $31.00 | 130,700 | — | — | — | — | — |
| 2014-03-21 | $31.34 | $31.74 | $30.80 | $31.03 | 143,700 | — | — | — | — | — |
| 2014-03-20 | $31.27 | $31.56 | $31.06 | $31.15 | 39,200 | — | — | — | — | — |
| 2014-03-19 | $31.34 | $31.54 | $31.00 | $31.33 | 93,500 | — | — | — | — | — |
| 2014-03-18 | $31.19 | $31.41 | $30.94 | $31.40 | 76,900 | — | — | — | — | — |
| 2014-03-17 | $30.92 | $31.72 | $30.92 | $31.08 | 114,000 | — | — | — | — | — |
| 2014-03-14 | $29.98 | $30.64 | $29.98 | $30.55 | 116,300 | — | — | — | — | — |
| 2014-03-13 | $30.93 | $30.93 | $29.90 | $30.16 | 164,200 | — | — | — | — | — |
| 2014-03-12 | $30.87 | $31.03 | $30.48 | $30.91 | 88,000 | — | — | — | — | — |
| 2014-03-11 | $31.44 | $31.44 | $30.84 | $30.90 | 123,800 | — | — | — | — | — |
| 2014-03-10 | $31.17 | $31.40 | $30.95 | $31.35 | 115,400 | — | — | — | — | — |
| 2014-03-07 | $30.89 | $31.17 | $30.52 | $31.14 | 144,400 | — | — | — | — | — |
| 2014-03-06 | $30.08 | $30.74 | $29.99 | $30.57 | 114,400 | — | — | — | $0.09 | — |
| 2014-03-05 | $30.90 | $30.97 | $29.57 | $30.00 | 351,700 | — | — | — | — | — |
| 2014-03-04 | $30.59 | $31.24 | $30.59 | $31.08 | 241,300 | — | — | — | — | — |
| 2014-03-03 | $29.91 | $30.44 | $29.70 | $30.17 | 169,000 | — | — | — | — | — |
| 2014-02-28 | $29.99 | $30.31 | $29.90 | $30.16 | 173,600 | — | — | — | — | — |
| 2014-02-27 | $29.45 | $29.91 | $29.29 | $29.89 | 88,600 | — | — | — | — | — |
| 2014-02-26 | $29.26 | $29.69 | $29.21 | $29.49 | 65,000 | — | — | — | — | — |
| 2014-02-25 | $29.31 | $29.45 | $29.09 | $29.16 | 57,400 | — | — | — | — | — |
| 2014-02-24 | $28.99 | $29.54 | $28.93 | $29.30 | 92,800 | — | — | — | — | — |
| 2014-02-21 | $29.35 | $29.35 | $28.90 | $29.00 | 112,900 | — | — | — | — | — |
| 2014-02-20 | $28.83 | $29.40 | $28.56 | $29.39 | 129,000 | — | — | — | — | — |
| 2014-02-19 | $29.39 | $29.54 | $28.78 | $28.84 | 160,400 | — | — | — | — | — |
| 2014-02-18 | $29.51 | $29.70 | $29.22 | $29.50 | 113,600 | — | — | — | — | — |
| 2014-02-14 | $29.37 | $29.66 | $29.31 | $29.51 | 94,500 | — | — | — | — | — |
| 2014-02-13 | $28.82 | $29.63 | $28.25 | $29.40 | 224,300 | — | — | — | — | — |
| 2014-02-12 | $28.50 | $29.16 | $28.24 | $28.93 | 415,100 | — | — | — | — | — |
| 2014-02-11 | $30.07 | $30.59 | $30.00 | $30.38 | 87,000 | — | — | — | — | — |
| 2014-02-10 | $30.05 | $30.14 | $29.85 | $30.00 | 155,300 | — | — | — | — | — |
| 2014-02-07 | $29.88 | $30.24 | $29.85 | $30.15 | 91,700 | — | — | — | — | — |
| 2014-02-06 | $29.85 | $30.41 | $29.72 | $29.81 | 109,300 | — | — | — | — | — |
| 2014-02-05 | $29.90 | $30.06 | $29.28 | $29.73 | 139,700 | — | — | — | — | — |
| 2014-02-04 | $30.04 | $30.12 | $29.54 | $30.03 | 287,000 | — | — | — | — | — |
| 2014-02-03 | $30.88 | $30.95 | $29.41 | $29.87 | 262,600 | — | — | — | — | — |
| 2014-01-31 | $30.69 | $30.90 | $30.45 | $30.87 | 129,200 | — | — | — | — | — |
| 2014-01-30 | $31.12 | $31.20 | $30.71 | $31.04 | 294,500 | — | — | — | — | — |
| 2014-01-29 | $30.70 | $30.87 | $30.41 | $30.76 | 221,400 | — | — | — | — | — |
| 2014-01-28 | $30.62 | $31.05 | $30.36 | $31.03 | 212,100 | — | — | — | — | — |
| 2014-01-27 | $31.58 | $31.58 | $30.55 | $30.62 | 143,000 | — | — | — | — | — |
| 2014-01-24 | $31.97 | $32.08 | $31.33 | $31.55 | 260,500 | — | — | — | — | — |
| 2014-01-23 | $32.46 | $32.62 | $32.06 | $32.28 | 400,100 | — | — | — | — | — |
| 2014-01-22 | $32.79 | $32.83 | $32.46 | $32.68 | 332,400 | — | — | — | — | — |
| 2014-01-21 | $32.43 | $32.70 | $32.40 | $32.68 | 159,300 | — | — | — | — | — |
| 2014-01-17 | $32.20 | $32.41 | $32.10 | $32.25 | 122,800 | — | — | — | — | — |
| 2014-01-16 | $32.00 | $32.32 | $31.89 | $32.26 | 130,700 | — | — | — | — | — |
| 2014-01-15 | $31.31 | $32.56 | $31.23 | $32.20 | 308,600 | — | — | — | — | — |
| 2014-01-14 | $30.68 | $31.20 | $30.41 | $31.16 | 180,100 | — | — | — | — | — |
| 2014-01-13 | $30.59 | $30.86 | $30.18 | $30.45 | 238,800 | — | — | — | — | — |
| 2014-01-10 | $30.67 | $30.67 | $30.13 | $30.62 | 287,000 | — | — | — | — | — |
| 2014-01-09 | $30.50 | $30.90 | $30.08 | $30.53 | 145,000 | — | — | — | — | — |
| 2014-01-08 | $30.08 | $30.54 | $29.94 | $30.31 | 231,800 | — | — | — | — | — |
| 2014-01-07 | $29.87 | $30.56 | $29.67 | $30.17 | 183,100 | — | — | — | — | — |
| 2014-01-06 | $29.16 | $29.99 | $29.03 | $29.75 | 174,800 | — | — | — | — | — |
| 2014-01-03 | $28.69 | $29.32 | $28.57 | $29.13 | 1,141,200 | — | — | — | — | — |
| 2014-01-02 | $29.31 | $29.40 | $28.63 | $28.70 | 146,600 | — | — | — | — | — |
| 2013-12-31 | $29.39 | $29.59 | $29.27 | $29.33 | 117,700 | — | — | — | — | — |
| 2013-12-30 | $29.69 | $29.92 | $29.26 | $29.33 | 164,700 | — | — | — | — | — |
| 2013-12-27 | $29.81 | $30.00 | $29.21 | $29.77 | 219,000 | — | — | — | — | — |
| 2013-12-26 | $29.57 | $29.90 | $29.37 | $29.67 | 117,800 | — | — | — | — | — |
| 2013-12-24 | $29.36 | $29.77 | $29.10 | $29.51 | 43,400 | — | — | — | — | — |
| 2013-12-23 | $29.37 | $29.42 | $28.92 | $29.38 | 154,800 | — | — | — | — | — |
| 2013-12-20 | $28.50 | $29.28 | $28.44 | $29.26 | 219,800 | — | — | — | — | — |
| 2013-12-19 | $28.44 | $28.44 | $28.13 | $28.33 | 43,600 | — | — | — | — | — |
| 2013-12-18 | $28.05 | $28.45 | $27.58 | $28.45 | 116,100 | — | — | — | — | — |
| 2013-12-17 | $28.14 | $28.15 | $27.75 | $28.02 | 62,800 | — | — | — | — | — |
| 2013-12-16 | $27.97 | $28.33 | $27.89 | $28.20 | 67,300 | — | — | — | — | — |
| 2013-12-13 | $27.68 | $28.03 | $27.49 | $27.91 | 64,700 | — | — | — | — | — |
| 2013-12-12 | $27.76 | $27.82 | $27.41 | $27.67 | 75,900 | — | — | — | $0.09 | — |
| 2013-12-11 | $28.34 | $28.39 | $27.60 | $27.87 | 82,200 | — | — | — | — | — |
| 2013-12-10 | $28.50 | $28.71 | $28.21 | $28.22 | 93,000 | — | — | — | — | — |
| 2013-12-09 | $28.70 | $28.89 | $28.40 | $28.66 | 63,100 | — | — | — | — | — |
| 2013-12-06 | $28.66 | $29.02 | $28.50 | $28.73 | 42,000 | — | — | — | — | — |
| 2013-12-05 | $28.27 | $28.37 | $28.01 | $28.31 | 46,600 | — | — | — | — | — |
| 2013-12-04 | $28.22 | $28.66 | $27.97 | $28.33 | 110,300 | — | — | — | — | — |
| 2013-12-03 | $28.98 | $29.06 | $28.25 | $28.42 | 98,200 | — | — | — | — | — |
| 2013-12-02 | $29.66 | $29.92 | $28.91 | $28.97 | 73,100 | — | — | — | — | — |
| 2013-11-29 | $29.95 | $29.95 | $29.53 | $29.56 | 45,500 | — | — | — | — | — |
| 2013-11-27 | $29.57 | $29.77 | $29.34 | $29.73 | 61,500 | — | — | — | — | — |
| 2013-11-26 | $29.38 | $29.52 | $29.15 | $29.47 | 85,000 | — | — | — | — | — |
| 2013-11-25 | $29.20 | $29.47 | $29.00 | $29.38 | 114,500 | — | — | — | — | — |
| 2013-11-22 | $28.44 | $29.13 | $28.36 | $29.11 | 98,300 | — | — | — | — | — |
| 2013-11-21 | $28.02 | $28.48 | $27.70 | $28.37 | 80,400 | — | — | — | — | — |
| 2013-11-20 | $27.86 | $28.00 | $27.65 | $27.94 | 100,000 | — | — | — | — | — |
| 2013-11-19 | $27.98 | $28.20 | $27.48 | $27.81 | 106,400 | — | — | — | — | — |
| 2013-11-18 | $28.26 | $28.26 | $27.84 | $28.03 | 74,700 | — | — | — | — | — |
| 2013-11-15 | $28.16 | $28.16 | $27.71 | $28.11 | 97,600 | — | — | — | — | — |
| 2013-11-14 | $27.75 | $28.29 | $27.53 | $28.20 | 80,800 | — | — | — | — | — |
| 2013-11-13 | $27.08 | $27.92 | $27.08 | $27.85 | 81,900 | — | — | — | — | — |
| 2013-11-12 | $26.98 | $27.33 | $26.90 | $27.30 | 396,800 | — | — | — | — | — |
| 2013-11-11 | $27.26 | $27.61 | $27.00 | $27.16 | 58,700 | — | — | — | — | — |
| 2013-11-08 | $26.71 | $27.29 | $26.65 | $27.26 | 186,300 | — | — | — | — | — |
| 2013-11-07 | $27.31 | $27.31 | $26.48 | $26.74 | 281,200 | — | — | — | — | — |
| 2013-11-06 | $27.52 | $27.73 | $27.03 | $27.16 | 68,900 | — | — | — | — | — |
| 2013-11-05 | $27.08 | $27.50 | $26.91 | $27.38 | 94,800 | — | — | — | — | — |
| 2013-11-04 | $27.40 | $27.40 | $27.01 | $27.16 | 110,500 | — | — | — | — | — |
| 2013-11-01 | $27.13 | $27.52 | $26.26 | $27.38 | 205,900 | — | — | — | — | — |
| 2013-10-31 | $27.42 | $27.66 | $26.98 | $27.18 | 154,900 | — | — | — | — | — |
| 2013-10-30 | $27.64 | $27.86 | $27.23 | $27.29 | 95,300 | — | — | — | — | — |
| 2013-10-29 | $27.87 | $27.89 | $27.35 | $27.59 | 108,300 | — | — | — | — | — |
| 2013-10-28 | $27.81 | $27.97 | $27.52 | $27.70 | 68,800 | — | — | — | — | — |
| 2013-10-25 | $28.05 | $28.05 | $27.47 | $27.66 | 60,600 | — | — | — | — | — |
| 2013-10-24 | $27.75 | $28.06 | $27.67 | $27.93 | 72,300 | — | — | — | — | — |
| 2013-10-23 | $27.66 | $27.88 | $27.64 | $27.75 | 80,600 | — | — | — | — | — |
| 2013-10-22 | $27.97 | $28.08 | $27.75 | $27.90 | 63,000 | — | — | — | — | — |
| 2013-10-21 | $28.16 | $28.20 | $27.79 | $27.85 | 92,800 | — | — | — | — | — |
| 2013-10-18 | $27.71 | $28.30 | $27.70 | $28.05 | 133,000 | — | — | — | — | — |
| 2013-10-17 | $26.65 | $27.44 | $26.65 | $27.36 | 169,600 | — | — | — | — | — |
| 2013-10-16 | $26.85 | $26.91 | $26.66 | $26.86 | 64,400 | — | — | — | — | — |
| 2013-10-15 | $26.68 | $26.69 | $26.48 | $26.58 | 94,500 | — | — | — | — | — |
| 2013-10-14 | $26.37 | $26.77 | $26.17 | $26.73 | 114,400 | — | — | — | — | — |
| 2013-10-11 | $25.62 | $26.62 | $25.50 | $26.61 | 141,700 | — | — | — | — | — |
| 2013-10-10 | $25.51 | $25.81 | $25.45 | $25.74 | 65,800 | — | — | — | — | — |
| 2013-10-09 | $25.07 | $25.35 | $24.85 | $25.10 | 161,000 | — | — | — | — | — |
| 2013-10-08 | $25.01 | $25.15 | $24.91 | $25.05 | 143,600 | — | — | — | — | — |
| 2013-10-07 | $25.00 | $25.08 | $24.80 | $25.05 | 115,300 | — | — | — | — | — |
| 2013-10-04 | $24.99 | $25.26 | $24.90 | $25.20 | 82,500 | — | — | — | — | — |
| 2013-10-03 | $24.98 | $25.12 | $24.66 | $25.05 | 205,500 | — | — | — | — | — |
| 2013-10-02 | $25.06 | $25.29 | $24.97 | $25.07 | 106,300 | — | — | — | — | — |
| 2013-10-01 | $24.82 | $25.30 | $24.82 | $25.23 | 88,400 | — | — | — | — | — |
| 2013-09-30 | $24.45 | $24.97 | $24.44 | $24.88 | 191,700 | — | — | — | — | — |
| 2013-09-27 | $24.55 | $24.87 | $24.54 | $24.78 | 143,800 | — | — | — | — | — |
| 2013-09-26 | $24.52 | $24.83 | $24.52 | $24.80 | 121,300 | — | — | — | — | — |
| 2013-09-25 | $24.74 | $24.78 | $24.45 | $24.52 | 99,500 | — | — | — | — | — |
| 2013-09-24 | $24.41 | $24.79 | $24.34 | $24.63 | 104,800 | — | — | — | — | — |
| 2013-09-23 | $24.51 | $24.60 | $24.33 | $24.46 | 70,700 | — | — | — | — | — |
| 2013-09-20 | $24.94 | $24.94 | $24.45 | $24.56 | 292,100 | — | — | — | — | — |
| 2013-09-19 | $24.77 | $24.91 | $24.62 | $24.82 | 72,700 | — | — | — | — | — |
| 2013-09-18 | $24.39 | $24.76 | $24.08 | $24.68 | 92,500 | — | — | — | — | — |
| 2013-09-17 | $24.40 | $24.59 | $24.27 | $24.41 | 131,800 | — | — | — | — | — |
| 2013-09-16 | $24.45 | $24.45 | $24.16 | $24.40 | 163,900 | — | — | — | — | — |
| 2013-09-13 | $23.92 | $24.07 | $23.72 | $24.06 | 118,400 | — | — | — | — | — |
| 2013-09-12 | $23.57 | $23.89 | $23.54 | $23.79 | 113,300 | — | — | — | — | — |
| 2013-09-11 | $23.18 | $23.53 | $23.02 | $23.51 | 1,621,700 | — | — | — | — | — |
| 2013-09-10 | $22.98 | $23.22 | $22.79 | $23.18 | 101,600 | — | — | — | — | — |
| 2013-09-09 | $22.71 | $22.90 | $22.65 | $22.83 | 166,300 | — | — | — | — | — |
| 2013-09-06 | $22.29 | $22.86 | $22.13 | $22.64 | 123,600 | — | — | — | — | — |
| 2013-09-05 | $21.95 | $22.34 | $21.84 | $22.22 | 109,900 | — | — | — | — | — |
| 2013-09-04 | $22.11 | $22.14 | $21.69 | $21.92 | 266,700 | — | — | — | — | — |
| 2013-09-03 | $22.31 | $22.35 | $21.87 | $22.09 | 112,500 | — | — | — | — | — |
| 2013-08-30 | $22.61 | $22.61 | $21.86 | $21.91 | 102,600 | — | — | — | — | — |
| 2013-08-29 | $22.46 | $22.70 | $22.44 | $22.63 | 69,700 | — | — | — | — | — |
| 2013-08-28 | $22.64 | $22.72 | $22.39 | $22.44 | 64,800 | — | — | — | — | — |
| 2013-08-27 | $23.37 | $23.37 | $22.46 | $22.59 | 121,100 | — | — | — | — | — |
| 2013-08-26 | $23.38 | $24.12 | $23.38 | $23.64 | 163,400 | — | — | — | — | — |
| 2013-08-23 | $23.36 | $23.53 | $23.06 | $23.18 | 67,700 | — | — | — | $0.09 | — |
| 2013-08-22 | $22.59 | $23.84 | $22.59 | $23.44 | 88,800 | — | — | — | — | — |
| 2013-08-21 | $22.61 | $22.86 | $22.41 | $22.58 | 84,000 | — | — | — | — | — |
| 2013-08-20 | $21.66 | $22.84 | $21.58 | $22.62 | 158,000 | — | — | — | — | — |
| 2013-08-19 | $21.59 | $22.16 | $21.44 | $21.44 | 129,400 | — | — | — | — | — |
| 2013-08-16 | $21.64 | $21.86 | $21.58 | $21.68 | 62,600 | — | — | — | — | — |
| 2013-08-15 | $22.19 | $22.19 | $21.68 | $21.77 | 62,700 | — | — | — | — | — |
| 2013-08-14 | $22.74 | $22.78 | $22.39 | $22.43 | 47,500 | — | — | — | — | — |
| 2013-08-13 | $22.97 | $23.03 | $22.73 | $22.73 | 23,200 | — | — | — | — | — |
| 2013-08-12 | $22.67 | $23.10 | $22.67 | $23.01 | 53,200 | — | — | — | — | — |
| 2013-08-09 | $22.65 | $22.94 | $22.64 | $22.86 | 57,800 | — | — | — | — | — |
| 2013-08-08 | $23.04 | $23.04 | $22.32 | $22.68 | 115,600 | — | — | — | — | — |
| 2013-08-07 | $22.32 | $23.71 | $22.32 | $22.81 | 244,000 | — | — | — | — | — |
| 2013-08-06 | $24.21 | $24.21 | $23.78 | $23.92 | 86,800 | — | — | — | — | — |
| 2013-08-05 | $24.33 | $24.50 | $24.16 | $24.37 | 44,800 | — | — | — | — | — |
| 2013-08-02 | $24.09 | $24.31 | $24.00 | $24.30 | 77,700 | — | — | — | — | — |
| 2013-08-01 | $23.92 | $24.22 | $23.70 | $24.12 | 62,500 | — | — | — | — | — |
| 2013-07-31 | $23.73 | $23.85 | $23.69 | $23.71 | 111,400 | — | — | — | — | — |
| 2013-07-30 | $23.79 | $23.99 | $23.61 | $23.70 | 130,600 | — | — | — | — | — |
| 2013-07-29 | $23.75 | $23.90 | $23.55 | $23.60 | 54,600 | — | — | — | — | — |
| 2013-07-26 | $23.88 | $24.02 | $23.67 | $23.76 | 52,900 | — | — | — | — | — |
| 2013-07-25 | $23.64 | $24.27 | $23.64 | $24.11 | 71,900 | — | — | — | — | — |
| 2013-07-24 | $23.95 | $23.95 | $23.60 | $23.73 | 44,100 | — | — | — | — | — |
| 2013-07-23 | $23.96 | $24.01 | $23.72 | $23.86 | 77,800 | — | — | — | — | — |
| 2013-07-22 | $24.78 | $24.78 | $23.71 | $23.98 | 231,700 | — | — | — | — | — |
| 2013-07-19 | $23.88 | $24.83 | $23.75 | $24.76 | 133,700 | — | — | — | — | — |
| 2013-07-18 | $23.50 | $24.02 | $23.41 | $23.96 | 64,000 | — | — | — | — | — |
| 2013-07-17 | $23.67 | $23.70 | $23.43 | $23.47 | 64,700 | — | — | — | — | — |
| 2013-07-16 | $23.57 | $23.69 | $23.36 | $23.58 | 90,700 | — | — | — | — | — |
| 2013-07-15 | $23.52 | $23.76 | $23.45 | $23.50 | 153,500 | — | — | — | — | — |
| 2013-07-12 | $23.46 | $23.55 | $23.34 | $23.43 | 96,100 | — | — | — | — | — |
| 2013-07-11 | $23.79 | $23.79 | $23.28 | $23.50 | 162,500 | — | — | — | — | — |
| 2013-07-10 | $23.51 | $23.75 | $23.29 | $23.49 | 145,300 | — | — | — | — | — |
| 2013-07-09 | $22.68 | $23.63 | $22.57 | $23.58 | 163,800 | — | — | — | — | — |
| 2013-07-08 | $22.32 | $22.63 | $22.30 | $22.57 | 86,800 | — | — | — | — | — |
| 2013-07-05 | $22.00 | $22.30 | $21.78 | $22.30 | 85,400 | — | — | — | — | — |
| 2013-07-03 | $21.27 | $21.83 | $21.25 | $21.66 | 44,600 | — | — | — | — | — |
| 2013-07-02 | $21.16 | $21.49 | $21.01 | $21.45 | 69,700 | — | — | — | — | — |
| 2013-07-01 | $21.24 | $21.30 | $21.06 | $21.23 | 135,100 | — | — | — | — | — |
| 2013-06-28 | $21.30 | $21.33 | $20.96 | $21.01 | 240,800 | — | — | — | — | — |
| 2013-06-27 | $21.20 | $21.45 | $21.08 | $21.33 | 89,800 | — | — | — | — | — |
| 2013-06-26 | $21.17 | $21.24 | $20.83 | $21.01 | 63,800 | — | — | — | — | — |
| 2013-06-25 | $21.10 | $21.16 | $20.85 | $21.02 | 57,900 | — | — | — | — | — |
| 2013-06-24 | $21.29 | $21.29 | $20.74 | $20.94 | 82,300 | — | — | — | — | — |
| 2013-06-21 | $21.40 | $21.95 | $21.40 | $21.60 | 211,700 | — | — | — | — | — |
| 2013-06-20 | $21.51 | $21.51 | $21.05 | $21.29 | 90,700 | — | — | — | — | — |
| 2013-06-19 | $22.11 | $22.22 | $21.76 | $21.80 | 82,600 | — | — | — | — | — |
| 2013-06-18 | $22.08 | $22.18 | $21.72 | $22.07 | 91,700 | — | — | — | — | — |
| 2013-06-17 | $21.99 | $22.06 | $21.80 | $22.00 | 99,800 | — | — | — | — | — |
| 2013-06-14 | $22.12 | $22.12 | $21.62 | $21.72 | 63,000 | — | — | — | — | — |
| 2013-06-13 | $21.62 | $22.13 | $21.51 | $22.02 | 98,700 | — | — | — | — | — |
| 2013-06-12 | $21.56 | $21.99 | $21.50 | $21.54 | 127,600 | — | — | — | — | — |
| 2013-06-11 | $21.30 | $21.54 | $21.09 | $21.17 | 31,100 | — | — | — | — | — |
| 2013-06-10 | $21.62 | $21.72 | $21.45 | $21.58 | 54,900 | — | — | — | — | — |
| 2013-06-07 | $21.31 | $21.69 | $21.10 | $21.48 | 51,600 | — | — | — | — | — |
| 2013-06-06 | $20.97 | $21.24 | $20.87 | $21.21 | 86,800 | — | — | — | — | — |
| 2013-06-05 | $21.49 | $21.49 | $20.95 | $21.02 | 50,700 | — | — | — | — | — |
| 2013-06-04 | $21.59 | $21.88 | $21.21 | $21.50 | 102,600 | — | — | — | — | — |
| 2013-06-03 | $21.63 | $21.74 | $21.16 | $21.62 | 145,700 | — | — | — | — | — |
| 2013-05-31 | $21.76 | $21.92 | $21.54 | $21.60 | 58,600 | — | — | — | — | — |
| 2013-05-30 | $21.62 | $21.99 | $21.60 | $21.93 | 50,700 | — | — | — | — | — |
| 2013-05-29 | $21.61 | $21.73 | $21.50 | $21.60 | 38,400 | — | — | — | — | — |
| 2013-05-28 | $21.65 | $21.99 | $21.40 | $21.72 | 107,500 | — | — | — | — | — |
| 2013-05-24 | $21.21 | $21.48 | $21.05 | $21.42 | 29,300 | — | — | — | — | — |
| 2013-05-23 | $21.20 | $21.33 | $21.17 | $21.32 | 20,800 | — | — | — | $0.09 | — |
| 2013-05-22 | $21.83 | $22.21 | $21.34 | $21.60 | 79,700 | — | — | — | — | — |
| 2013-05-21 | $21.73 | $21.91 | $21.61 | $21.87 | 72,400 | — | — | — | — | — |
| 2013-05-20 | $21.61 | $21.95 | $21.61 | $21.78 | 54,900 | — | — | — | — | — |
| 2013-05-17 | $21.49 | $21.71 | $21.42 | $21.70 | 86,500 | — | — | — | — | — |
| 2013-05-16 | $21.25 | $21.49 | $21.09 | $21.45 | 111,400 | — | — | — | — | — |
| 2013-05-15 | $20.98 | $21.38 | $20.96 | $21.36 | 62,600 | — | — | — | — | — |
| 2013-05-14 | $20.79 | $21.11 | $20.63 | $21.09 | 142,300 | — | — | — | — | — |
| 2013-05-13 | $20.75 | $20.85 | $20.55 | $20.80 | 44,700 | — | — | — | — | — |
| 2013-05-10 | $21.00 | $21.20 | $20.72 | $20.85 | 93,800 | — | — | — | — | — |
| 2013-05-09 | $20.54 | $21.13 | $20.44 | $20.89 | 160,700 | — | — | — | — | — |
| 2013-05-08 | $20.50 | $20.58 | $19.66 | $20.58 | 203,800 | — | — | — | — | — |
| 2013-05-07 | $20.84 | $21.32 | $20.79 | $21.24 | 116,000 | — | — | — | — | — |
| 2013-05-06 | $21.02 | $21.09 | $20.64 | $20.87 | 45,300 | — | — | — | — | — |
| 2013-05-03 | $20.64 | $21.17 | $20.53 | $20.95 | 77,600 | — | — | — | — | — |
| 2013-05-02 | $20.05 | $20.43 | $19.78 | $20.33 | 48,700 | — | — | — | — | — |
| 2013-05-01 | $20.70 | $20.71 | $19.93 | $19.94 | 140,400 | — | — | — | — | — |
| 2013-04-30 | $20.54 | $20.76 | $20.35 | $20.74 | 58,500 | — | — | — | — | — |
| 2013-04-29 | $20.53 | $20.63 | $20.30 | $20.53 | 28,000 | — | — | — | — | — |
| 2013-04-26 | $20.59 | $20.60 | $20.18 | $20.37 | 58,400 | — | — | — | — | — |
| 2013-04-25 | $20.51 | $20.80 | $20.49 | $20.62 | 43,300 | — | — | — | — | — |
| 2013-04-24 | $20.46 | $20.61 | $20.45 | $20.51 | 71,000 | — | — | — | — | — |
| 2013-04-23 | $19.93 | $20.41 | $19.83 | $20.41 | 68,700 | — | — | — | — | — |
| 2013-04-22 | $19.74 | $19.93 | $19.26 | $19.80 | 89,400 | — | — | — | — | — |
| 2013-04-19 | $19.61 | $20.00 | $19.56 | $19.74 | 103,800 | — | — | — | — | — |
| 2013-04-18 | $19.59 | $19.72 | $19.34 | $19.52 | 85,600 | — | — | — | — | — |
| 2013-04-17 | $20.00 | $20.08 | $19.43 | $19.53 | 112,000 | — | — | — | — | — |
| 2013-04-16 | $19.69 | $20.19 | $19.68 | $20.14 | 137,700 | — | — | — | — | — |
| 2013-04-15 | $20.55 | $20.55 | $19.38 | $19.48 | 94,400 | — | — | — | — | — |
| 2013-04-12 | $20.72 | $20.89 | $20.54 | $20.64 | 87,200 | — | — | — | — | — |
| 2013-04-11 | $20.58 | $20.92 | $20.58 | $20.85 | 75,700 | — | — | — | — | — |
| 2013-04-10 | $20.40 | $20.79 | $20.39 | $20.64 | 272,400 | — | — | — | — | — |
| 2013-04-09 | $20.43 | $20.60 | $20.31 | $20.33 | 102,000 | — | — | — | — | — |
| 2013-04-08 | $20.40 | $20.54 | $20.21 | $20.36 | 126,700 | — | — | — | — | — |
| 2013-04-05 | $20.32 | $20.48 | $20.19 | $20.39 | 122,100 | — | — | — | — | — |
| 2013-04-04 | $20.62 | $20.62 | $20.39 | $20.51 | 151,200 | — | — | — | — | — |
| 2013-04-03 | $20.71 | $20.78 | $20.47 | $20.55 | 149,600 | — | — | — | — | — |
| 2013-04-02 | $20.75 | $20.77 | $20.61 | $20.69 | 202,700 | — | — | — | — | — |
| 2013-04-01 | $20.75 | $20.80 | $20.25 | $20.70 | 110,800 | — | — | — | — | — |
| 2013-03-28 | $20.71 | $20.85 | $20.58 | $20.75 | 185,800 | — | — | — | — | — |
| 2013-03-27 | $20.63 | $20.68 | $20.48 | $20.61 | 101,200 | — | — | — | — | — |
| 2013-03-26 | $20.76 | $20.76 | $20.63 | $20.72 | 132,500 | — | — | — | — | — |
| 2013-03-25 | $20.70 | $20.78 | $20.50 | $20.60 | 118,900 | — | — | — | — | — |
| 2013-03-22 | $20.56 | $20.69 | $20.51 | $20.60 | 89,100 | — | — | — | — | — |
| 2013-03-21 | $20.55 | $20.70 | $20.48 | $20.54 | 122,400 | — | — | — | — | — |
| 2013-03-20 | $20.67 | $20.85 | $20.62 | $20.74 | 216,400 | — | — | — | — | — |
| 2013-03-19 | $20.95 | $20.95 | $20.40 | $20.60 | 126,700 | — | — | — | — | — |
| 2013-03-18 | $20.73 | $21.11 | $20.51 | $20.93 | 181,000 | — | — | — | — | — |
| 2013-03-15 | $20.92 | $21.21 | $20.86 | $21.21 | 226,900 | — | — | — | — | — |
| 2013-03-14 | $20.74 | $20.99 | $20.67 | $20.88 | 133,700 | — | — | — | — | — |
| 2013-03-13 | $20.36 | $20.77 | $20.36 | $20.72 | 129,400 | — | — | — | — | — |
| 2013-03-12 | $20.55 | $20.57 | $20.31 | $20.40 | 155,400 | — | — | — | — | — |
| 2013-03-11 | $20.74 | $20.74 | $20.34 | $20.56 | 258,400 | — | — | — | — | — |
| 2013-03-08 | $20.14 | $20.83 | $19.85 | $20.80 | 184,800 | — | — | — | — | — |
| 2013-03-07 | $18.63 | $19.98 | $18.63 | $19.98 | 72,600 | — | — | — | $0.07 | — |
| 2013-03-06 | $18.51 | $18.68 | $18.44 | $18.68 | 88,700 | — | — | — | — | — |
| 2013-03-05 | $18.45 | $18.65 | $18.34 | $18.48 | 136,500 | — | — | — | — | — |
| 2013-03-04 | $18.24 | $18.42 | $18.10 | $18.37 | 85,000 | — | — | — | — | — |
| 2013-03-01 | $18.28 | $18.41 | $18.00 | $18.35 | 89,500 | — | — | — | — | — |
| 2013-02-28 | $18.13 | $18.50 | $18.12 | $18.43 | 73,300 | — | — | — | — | — |
| 2013-02-27 | $18.14 | $18.41 | $18.13 | $18.17 | 109,300 | — | — | — | — | — |
| 2013-02-26 | $18.15 | $18.38 | $18.00 | $18.15 | 100,700 | — | — | — | — | — |
| 2013-02-25 | $18.41 | $18.43 | $18.05 | $18.06 | 135,100 | — | — | — | — | — |
| 2013-02-22 | $18.13 | $18.41 | $17.97 | $18.33 | 210,100 | — | — | — | — | — |
| 2013-02-21 | $18.12 | $18.23 | $17.78 | $17.99 | 99,800 | — | — | — | — | — |
| 2013-02-20 | $18.13 | $18.42 | $18.12 | $18.15 | 188,600 | — | — | — | — | — |
| 2013-02-19 | $18.15 | $18.22 | $18.03 | $18.13 | 294,000 | — | — | — | — | — |
| 2013-02-15 | $18.18 | $18.18 | $18.03 | $18.12 | 157,600 | — | — | — | — | — |
| 2013-02-14 | $18.12 | $18.21 | $18.00 | $18.14 | 131,600 | — | — | — | — | — |
| 2013-02-13 | $18.22 | $18.26 | $18.08 | $18.17 | 85,000 | — | — | — | — | — |
| 2013-02-12 | $18.11 | $18.31 | $18.09 | $18.20 | 84,400 | — | — | — | — | — |
| 2013-02-11 | $18.20 | $18.25 | $18.08 | $18.15 | 53,400 | — | — | — | — | — |
| 2013-02-08 | $18.31 | $18.35 | $18.17 | $18.22 | 66,300 | — | — | — | — | — |
| 2013-02-07 | $18.46 | $18.46 | $18.06 | $18.24 | 49,400 | — | — | — | — | — |
| 2013-02-06 | $18.41 | $18.52 | $18.26 | $18.49 | 59,400 | — | — | — | — | — |
| 2013-02-05 | $18.40 | $18.56 | $18.29 | $18.49 | 79,500 | — | — | — | — | — |
| 2013-02-04 | $18.45 | $18.53 | $18.18 | $18.23 | 82,400 | — | — | — | — | — |
| 2013-02-01 | $18.73 | $18.78 | $18.58 | $18.58 | 133,500 | — | — | — | — | — |
| 2013-01-31 | $18.47 | $18.85 | $18.46 | $18.69 | 131,200 | — | — | — | — | — |
| 2013-01-30 | $18.63 | $18.70 | $18.34 | $18.46 | 184,500 | — | — | — | — | — |
| 2013-01-29 | $18.57 | $18.79 | $18.53 | $18.61 | 263,000 | — | — | — | — | — |
| 2013-01-28 | $18.70 | $18.80 | $18.50 | $18.59 | 207,300 | — | — | — | — | — |
| 2013-01-25 | $18.71 | $18.78 | $18.59 | $18.64 | 163,500 | — | — | — | — | — |
| 2013-01-24 | $18.48 | $18.73 | $18.48 | $18.61 | 199,000 | — | — | — | — | — |
| 2013-01-23 | $18.66 | $18.81 | $18.49 | $18.49 | 176,700 | — | — | — | — | — |
| 2013-01-22 | $18.55 | $18.71 | $18.55 | $18.62 | 424,200 | — | — | — | — | — |
| 2013-01-18 | $18.76 | $18.81 | $18.54 | $18.56 | 252,400 | — | — | — | — | — |
| 2013-01-17 | $18.79 | $18.93 | $18.70 | $18.78 | 124,200 | — | — | — | — | — |
| 2013-01-16 | $18.58 | $18.72 | $18.58 | $18.66 | 74,200 | — | — | — | — | — |
| 2013-01-15 | $18.40 | $18.68 | $18.40 | $18.66 | 64,500 | — | — | — | — | — |
| 2013-01-14 | $18.59 | $18.63 | $18.44 | $18.51 | 77,000 | — | — | — | — | — |
| 2013-01-11 | $18.55 | $18.68 | $18.40 | $18.61 | 66,000 | — | — | — | — | — |
| 2013-01-10 | $18.60 | $18.65 | $18.39 | $18.55 | 83,400 | — | — | — | — | — |
| 2013-01-09 | $18.35 | $18.57 | $18.27 | $18.54 | 99,700 | — | — | — | — | — |
| 2013-01-08 | $18.21 | $18.40 | $18.10 | $18.27 | 89,600 | — | — | — | — | — |
| 2013-01-07 | $18.27 | $18.38 | $18.21 | $18.28 | 70,700 | — | — | — | — | — |
| 2013-01-04 | $18.43 | $18.49 | $18.28 | $18.36 | 97,900 | — | — | — | — | — |
| 2013-01-03 | $18.46 | $18.57 | $18.25 | $18.32 | 133,700 | — | — | — | — | — |
| 2013-01-02 | $18.05 | $18.68 | $18.05 | $18.49 | 260,200 | — | — | — | — | — |
| 2012-12-31 | $17.52 | $17.87 | $17.42 | $17.77 | 119,100 | — | — | — | — | — |
| 2012-12-28 | $17.50 | $17.79 | $17.50 | $17.50 | 67,000 | — | — | — | — | — |
| 2012-12-27 | $17.50 | $17.67 | $17.49 | $17.62 | 177,000 | — | — | — | — | — |
| 2012-12-26 | $17.51 | $17.68 | $17.48 | $17.51 | 92,400 | — | — | — | — | — |
| 2012-12-24 | $17.48 | $17.59 | $17.46 | $17.51 | 38,100 | — | — | — | — | — |
| 2012-12-21 | $17.25 | $17.59 | $17.25 | $17.58 | 435,500 | — | — | — | — | — |
| 2012-12-20 | $17.23 | $17.43 | $17.19 | $17.41 | 102,000 | — | — | — | — | — |
| 2012-12-19 | $17.30 | $17.37 | $17.15 | $17.26 | 55,300 | — | — | — | — | — |
| 2012-12-18 | $16.98 | $17.25 | $16.89 | $17.25 | 118,400 | — | — | — | — | — |
| 2012-12-17 | $16.70 | $16.99 | $16.70 | $16.94 | 86,000 | — | — | — | — | — |
| 2012-12-14 | $16.53 | $16.86 | $16.53 | $16.66 | 188,400 | — | — | — | — | — |
| 2012-12-13 | $16.57 | $16.65 | $16.40 | $16.55 | 115,200 | — | — | — | — | — |
| 2012-12-12 | $16.94 | $16.99 | $16.57 | $16.60 | 62,800 | — | — | — | — | — |
| 2012-12-11 | $16.93 | $16.93 | $16.62 | $16.84 | 144,500 | — | — | — | — | — |
| 2012-12-10 | $16.78 | $16.82 | $16.61 | $16.78 | 127,700 | — | — | — | — | — |
| 2012-12-07 | $16.89 | $16.92 | $16.75 | $16.78 | 125,700 | — | — | — | — | — |
| 2012-12-06 | $16.70 | $16.86 | $16.58 | $16.75 | 127,700 | — | — | — | — | — |
| 2012-12-05 | $16.86 | $16.88 | $16.64 | $16.72 | 162,400 | — | — | — | — | — |
| 2012-12-04 | $16.68 | $16.87 | $16.60 | $16.75 | 119,900 | — | — | — | — | — |
| 2012-12-03 | $16.48 | $16.72 | $16.40 | $16.61 | 191,500 | — | — | — | — | — |
| 2012-11-30 | $16.32 | $16.39 | $16.04 | $16.29 | 301,000 | — | — | — | — | — |
| 2012-11-29 | $16.35 | $16.48 | $16.15 | $16.25 | 108,700 | — | — | — | — | — |
| 2012-11-28 | $16.17 | $16.31 | $15.99 | $16.19 | 100,100 | — | — | — | $0.07 | — |
| 2012-11-27 | $16.51 | $16.65 | $16.31 | $16.35 | 145,400 | — | — | — | — | — |
| 2012-11-26 | $16.12 | $16.75 | $16.12 | $16.57 | 206,600 | — | — | — | — | — |
| 2012-11-23 | $15.97 | $16.26 | $15.88 | $16.24 | 61,400 | — | — | — | — | — |
| 2012-11-21 | $15.87 | $16.00 | $15.79 | $15.93 | 88,500 | — | — | — | — | — |
| 2012-11-20 | $15.78 | $15.98 | $15.66 | $15.86 | 104,900 | — | — | — | — | — |
| 2012-11-19 | $15.51 | $15.84 | $15.31 | $15.82 | 97,700 | — | — | — | — | — |
| 2012-11-16 | $15.17 | $15.51 | $15.05 | $15.30 | 146,000 | — | — | — | — | — |
| 2012-11-15 | $15.33 | $15.51 | $15.07 | $15.22 | 123,800 | — | — | — | — | — |
| 2012-11-14 | $15.87 | $15.94 | $15.22 | $15.31 | 107,400 | — | — | — | — | — |
| 2012-11-13 | $15.90 | $16.09 | $15.64 | $15.82 | 169,300 | — | — | — | — | — |
| 2012-11-12 | $15.78 | $16.10 | $15.76 | $15.91 | 107,000 | — | — | — | — | — |
| 2012-11-09 | $15.44 | $15.85 | $15.31 | $15.67 | 147,200 | — | — | — | — | — |
| 2012-11-08 | $15.45 | $15.77 | $15.34 | $15.54 | 145,800 | — | — | — | — | — |
| 2012-11-07 | $15.77 | $15.77 | $15.20 | $15.45 | 113,400 | — | — | — | — | — |
| 2012-11-06 | $15.89 | $16.15 | $15.79 | $15.94 | 98,400 | — | — | — | — | — |
| 2012-11-05 | $15.45 | $15.95 | $15.30 | $15.75 | 131,700 | — | — | — | — | — |
| 2012-11-02 | $15.90 | $15.90 | $15.33 | $15.41 | 112,000 | — | — | — | — | — |
| 2012-11-01 | $15.49 | $15.88 | $15.43 | $15.72 | 177,000 | — | — | — | — | — |
| 2012-10-31 | $15.25 | $15.52 | $15.18 | $15.42 | 118,800 | — | — | — | — | — |
| 2012-10-26 | $15.08 | $15.33 | $15.00 | $15.20 | 130,300 | — | — | — | — | — |
| 2012-10-25 | $15.38 | $15.49 | $15.02 | $15.07 | 134,900 | — | — | — | — | — |
| 2012-10-24 | $15.47 | $15.61 | $15.04 | $15.26 | 124,200 | — | — | — | — | — |
| 2012-10-23 | $14.50 | $15.83 | $13.93 | $15.46 | 419,200 | — | — | — | — | — |
| 2012-10-22 | $15.73 | $15.95 | $15.72 | $15.92 | 91,100 | — | — | — | — | — |
| 2012-10-19 | $15.93 | $15.96 | $15.68 | $15.81 | 71,800 | — | — | — | — | — |
| 2012-10-18 | $16.18 | $16.26 | $16.06 | $16.08 | 70,600 | — | — | — | — | — |
| 2012-10-17 | $16.07 | $16.33 | $15.99 | $16.19 | 118,700 | — | — | — | — | — |
| 2012-10-16 | $15.94 | $16.10 | $15.87 | $16.00 | 123,800 | — | — | — | — | — |
| 2012-10-15 | $15.76 | $15.86 | $15.50 | $15.79 | 68,500 | — | — | — | — | — |
| 2012-10-12 | $15.71 | $15.89 | $15.71 | $15.73 | 115,000 | — | — | — | — | — |
| 2012-10-11 | $15.81 | $15.92 | $15.70 | $15.72 | 47,300 | — | — | — | — | — |
| 2012-10-10 | $15.76 | $15.80 | $15.64 | $15.70 | 66,400 | — | — | — | — | — |
| 2012-10-09 | $16.01 | $16.01 | $15.64 | $15.70 | 187,700 | — | — | — | — | — |
| 2012-10-08 | $16.09 | $16.22 | $15.98 | $16.00 | 98,000 | — | — | — | — | — |
| 2012-10-05 | $16.42 | $16.66 | $16.07 | $16.12 | 106,400 | — | — | — | — | — |
| 2012-10-04 | $16.26 | $16.48 | $16.18 | $16.38 | 98,600 | — | — | — | — | — |
| 2012-10-03 | $16.30 | $16.35 | $16.09 | $16.19 | 123,400 | — | — | — | — | — |
| 2012-10-02 | $16.28 | $16.31 | $15.91 | $16.23 | 87,700 | — | — | — | — | — |
| 2012-10-01 | $16.43 | $16.70 | $16.10 | $16.16 | 100,400 | — | — | — | — | — |
| 2012-09-28 | $16.42 | $16.52 | $16.26 | $16.33 | 68,700 | — | — | — | — | — |
| 2012-09-27 | $16.41 | $16.67 | $16.19 | $16.53 | 65,500 | — | — | — | — | — |
| 2012-09-26 | $16.59 | $16.63 | $16.27 | $16.33 | 60,900 | — | — | — | — | — |
| 2012-09-25 | $17.28 | $17.38 | $16.62 | $16.65 | 87,000 | — | — | — | — | — |
| 2012-09-24 | $17.08 | $17.32 | $16.93 | $17.18 | 52,200 | — | — | — | — | — |
| 2012-09-21 | $17.10 | $17.28 | $17.01 | $17.17 | 161,700 | — | — | — | — | — |
| 2012-09-20 | $17.01 | $17.10 | $16.82 | $16.88 | 64,300 | — | — | — | — | — |
| 2012-09-19 | $17.18 | $17.33 | $17.05 | $17.15 | 77,200 | — | — | — | — | — |
| 2012-09-18 | $17.00 | $17.25 | $16.93 | $17.18 | 68,200 | — | — | — | — | — |
| 2012-09-17 | $17.23 | $17.34 | $16.93 | $17.09 | 65,700 | — | — | — | — | — |
| 2012-09-14 | $17.02 | $17.48 | $16.98 | $17.33 | 180,600 | — | — | — | — | — |
| 2012-09-13 | $16.64 | $17.21 | $16.48 | $17.02 | 139,900 | — | — | — | — | — |
| 2012-09-12 | $16.45 | $16.64 | $16.30 | $16.64 | 78,700 | — | — | — | — | — |
| 2012-09-11 | $16.18 | $16.50 | $16.08 | $16.41 | 102,400 | — | — | — | — | — |
| 2012-09-10 | $16.24 | $16.39 | $16.14 | $16.20 | 110,500 | — | — | — | — | — |
| 2012-09-07 | $16.38 | $16.40 | $16.21 | $16.30 | 76,600 | — | — | — | — | — |
| 2012-09-06 | $16.24 | $16.46 | $16.18 | $16.30 | 120,600 | — | — | — | — | — |
| 2012-09-05 | $16.11 | $16.30 | $15.96 | $16.12 | 121,900 | — | — | — | — | — |
| 2012-09-04 | $16.00 | $16.23 | $15.73 | $16.16 | 100,500 | — | — | — | — | — |
| 2012-08-31 | $15.98 | $16.02 | $15.76 | $15.96 | 108,000 | — | — | — | — | — |
| 2012-08-30 | $15.89 | $15.90 | $15.66 | $15.80 | 69,900 | — | — | — | $0.07 | — |
| 2012-08-29 | $16.05 | $16.23 | $15.96 | $16.13 | 131,300 | — | — | — | — | — |
| 2012-08-28 | $16.01 | $16.11 | $15.92 | $16.05 | 103,600 | — | — | — | — | — |
| 2012-08-27 | $16.11 | $16.15 | $15.86 | $16.02 | 56,600 | — | — | — | — | — |
| 2012-08-24 | $16.10 | $16.29 | $15.87 | $16.01 | 64,300 | — | — | — | — | — |
| 2012-08-23 | $16.44 | $16.48 | $16.13 | $16.13 | 78,200 | — | — | — | — | — |
| 2012-08-22 | $16.44 | $16.53 | $16.28 | $16.46 | 94,800 | — | — | — | — | — |
| 2012-08-21 | $16.78 | $16.85 | $16.44 | $16.45 | 83,600 | — | — | — | — | — |
| 2012-08-20 | $16.85 | $16.90 | $16.66 | $16.79 | 64,900 | — | — | — | — | — |
| 2012-08-17 | $16.65 | $16.92 | $16.49 | $16.90 | 88,500 | — | — | — | — | — |
| 2012-08-16 | $16.24 | $16.72 | $16.13 | $16.69 | 136,500 | — | — | — | — | — |
| 2012-08-15 | $16.00 | $16.25 | $16.00 | $16.22 | 171,000 | — | — | — | — | — |
| 2012-08-14 | $16.24 | $16.33 | $15.97 | $16.08 | 84,600 | — | — | — | — | — |
| 2012-08-13 | $16.15 | $16.25 | $15.83 | $16.18 | 63,000 | — | — | — | — | — |
| 2012-08-10 | $16.15 | $16.38 | $16.15 | $16.21 | 52,200 | — | — | — | — | — |
| 2012-08-09 | $15.94 | $16.32 | $15.12 | $16.22 | 164,900 | — | — | — | — | — |
| 2012-08-08 | $15.85 | $16.08 | $15.78 | $15.94 | 138,700 | — | — | — | — | — |
| 2012-08-07 | $14.74 | $16.07 | $14.69 | $15.94 | 197,900 | — | — | — | — | — |
| 2012-08-06 | $14.64 | $14.83 | $14.48 | $14.50 | 88,500 | — | — | — | — | — |
| 2012-08-03 | $14.46 | $15.03 | $14.39 | $14.66 | 119,600 | — | — | — | — | — |
| 2012-08-02 | $14.11 | $14.35 | $14.04 | $14.23 | 85,400 | — | — | — | — | — |
| 2012-08-01 | $14.77 | $14.82 | $14.22 | $14.22 | 172,400 | — | — | — | — | — |
| 2012-07-31 | $14.53 | $14.74 | $14.52 | $14.65 | 152,400 | — | — | — | — | — |
| 2012-07-30 | $14.64 | $14.77 | $14.43 | $14.53 | 78,900 | — | — | — | — | — |
| 2012-07-27 | $14.26 | $14.73 | $14.10 | $14.61 | 131,900 | — | — | — | — | — |
| 2012-07-26 | $13.98 | $14.21 | $13.91 | $14.15 | 90,000 | — | — | — | — | — |
| 2012-07-25 | $13.77 | $14.00 | $13.69 | $13.79 | 93,800 | — | — | — | — | — |
| 2012-07-24 | $13.98 | $14.03 | $13.58 | $13.66 | 106,000 | — | — | — | — | — |
| 2012-07-23 | $13.78 | $14.07 | $13.72 | $13.89 | 136,600 | — | — | — | — | — |
| 2012-07-20 | $13.78 | $13.98 | $13.68 | $13.81 | 92,600 | — | — | — | — | — |
| 2012-07-19 | $14.00 | $14.19 | $13.91 | $13.91 | 45,900 | — | — | — | — | — |
| 2012-07-18 | $13.46 | $13.98 | $13.46 | $13.97 | 51,600 | — | — | — | — | — |
| 2012-07-17 | $13.50 | $13.61 | $13.39 | $13.45 | 114,500 | — | — | — | — | — |
| 2012-07-16 | $13.48 | $13.55 | $13.37 | $13.44 | 77,300 | — | — | — | — | — |
| 2012-07-13 | $13.31 | $13.57 | $13.25 | $13.50 | 97,700 | — | — | — | — | — |
| 2012-07-12 | $12.99 | $13.44 | $12.76 | $13.29 | 107,300 | — | — | — | — | — |
| 2012-07-11 | $13.41 | $13.41 | $13.01 | $13.03 | 134,800 | — | — | — | — | — |
| 2012-07-10 | $13.70 | $13.89 | $13.33 | $13.37 | 99,200 | — | — | — | — | — |
| 2012-07-09 | $13.43 | $13.63 | $13.34 | $13.56 | 236,300 | — | — | — | — | — |
| 2012-07-06 | $13.73 | $13.80 | $13.42 | $13.47 | 112,000 | — | — | — | — | — |
| 2012-07-05 | $13.75 | $13.94 | $13.71 | $13.90 | 85,600 | — | — | — | — | — |
| 2012-07-03 | $13.43 | $13.81 | $13.43 | $13.81 | 69,200 | — | — | — | — | — |
| 2012-07-02 | $13.58 | $13.58 | $13.26 | $13.46 | 127,200 | — | — | — | — | — |
| 2012-06-29 | $13.66 | $13.66 | $13.45 | $13.57 | 172,500 | — | — | — | — | — |
| 2012-06-28 | $13.31 | $13.42 | $13.18 | $13.32 | 121,000 | — | — | — | — | — |
| 2012-06-27 | $13.25 | $13.56 | $13.25 | $13.45 | 131,100 | — | — | — | — | — |
| 2012-06-26 | $13.19 | $13.28 | $13.11 | $13.22 | 110,900 | — | — | — | — | — |
| 2012-06-25 | $13.20 | $13.32 | $13.06 | $13.15 | 78,300 | — | — | — | — | — |
| 2012-06-22 | $13.52 | $13.54 | $13.35 | $13.37 | 228,500 | — | — | — | — | — |
| 2012-06-21 | $13.85 | $13.95 | $13.38 | $13.43 | 75,400 | — | — | — | — | — |
| 2012-06-20 | $14.13 | $14.15 | $13.87 | $13.90 | 43,600 | — | — | — | — | — |
| 2012-06-19 | $13.44 | $14.21 | $13.44 | $14.17 | 107,600 | — | — | — | — | — |
| 2012-06-18 | $13.50 | $13.56 | $13.31 | $13.41 | 103,300 | — | — | — | — | — |
| 2012-06-15 | $13.29 | $13.54 | $13.12 | $13.49 | 172,300 | — | — | — | — | — |
| 2012-06-14 | $13.26 | $13.47 | $13.10 | $13.21 | 110,900 | — | — | — | — | — |
| 2012-06-13 | $13.51 | $13.61 | $13.18 | $13.25 | 92,600 | — | — | — | — | — |
| 2012-06-12 | $13.45 | $13.53 | $13.22 | $13.52 | 54,000 | — | — | — | — | — |
| 2012-06-11 | $14.03 | $14.04 | $13.34 | $13.36 | 87,500 | — | — | — | — | — |
| 2012-06-08 | $13.74 | $13.95 | $13.60 | $13.88 | 69,100 | — | — | — | — | — |
| 2012-06-07 | $14.06 | $14.13 | $13.73 | $13.79 | 139,200 | — | — | — | — | — |
| 2012-06-06 | $13.82 | $13.95 | $13.73 | $13.85 | 79,100 | — | — | — | — | — |
| 2012-06-05 | $13.41 | $13.71 | $13.32 | $13.70 | 244,200 | — | — | — | — | — |
| 2012-06-04 | $13.37 | $13.51 | $13.21 | $13.51 | 97,300 | — | — | — | — | — |
| 2012-06-01 | $13.65 | $13.69 | $13.27 | $13.31 | 124,100 | — | — | — | — | — |
| 2012-05-31 | $13.99 | $14.07 | $13.78 | $13.93 | 251,300 | — | — | — | — | — |
| 2012-05-30 | $14.05 | $14.17 | $13.93 | $14.00 | 264,200 | — | — | — | $0.07 | — |
| 2012-05-29 | $14.18 | $14.44 | $14.16 | $14.30 | 311,700 | — | — | — | — | — |
| 2012-05-25 | $14.20 | $14.26 | $14.04 | $14.09 | 123,800 | — | — | — | — | — |
| 2012-05-24 | $14.40 | $14.47 | $14.10 | $14.21 | 153,400 | — | — | — | — | — |
| 2012-05-23 | $14.34 | $14.46 | $14.18 | $14.38 | 373,000 | — | — | — | — | — |
| 2012-05-22 | $14.91 | $14.92 | $14.40 | $14.49 | 167,600 | — | — | — | — | — |
| 2012-05-21 | $14.81 | $15.05 | $14.68 | $14.95 | 75,800 | — | — | — | — | — |
| 2012-05-18 | $14.99 | $15.08 | $14.61 | $14.73 | 148,100 | — | — | — | — | — |
| 2012-05-17 | $15.52 | $15.52 | $15.00 | $15.00 | 120,900 | — | — | — | — | — |
| 2012-05-16 | $15.50 | $15.73 | $15.44 | $15.45 | 189,800 | — | — | — | — | — |
| 2012-05-15 | $15.32 | $15.54 | $15.23 | $15.41 | 291,000 | — | — | — | — | — |
| 2012-05-14 | $15.50 | $15.59 | $15.28 | $15.38 | 96,100 | — | — | — | — | — |
| 2012-05-11 | $15.97 | $16.13 | $15.66 | $15.73 | 127,000 | — | — | — | — | — |
| 2012-05-10 | $15.99 | $16.15 | $15.90 | $16.15 | 102,300 | — | — | — | — | — |
| 2012-05-09 | $15.74 | $15.98 | $15.61 | $15.85 | 68,400 | — | — | — | — | — |
| 2012-05-08 | $15.81 | $16.00 | $15.65 | $15.97 | 84,500 | — | — | — | — | — |
| 2012-05-07 | $15.69 | $16.11 | $15.62 | $15.97 | 109,000 | — | — | — | — | — |
| 2012-05-04 | $15.83 | $15.99 | $15.71 | $15.78 | 149,400 | — | — | — | — | — |
| 2012-05-03 | $16.11 | $16.38 | $15.84 | $15.93 | 113,000 | — | — | — | — | — |
| 2012-05-02 | $15.61 | $16.14 | $15.61 | $16.12 | 117,000 | — | — | — | — | — |
| 2012-05-01 | $15.99 | $16.18 | $15.77 | $15.78 | 158,000 | — | — | — | — | — |
| 2012-04-30 | $16.36 | $16.43 | $15.95 | $15.99 | 80,000 | — | — | — | — | — |
| 2012-04-27 | $15.97 | $16.38 | $15.92 | $16.38 | 66,600 | — | — | — | — | — |
| 2012-04-26 | $15.62 | $16.00 | $15.54 | $15.92 | 106,700 | — | — | — | — | — |
| 2012-04-25 | $15.82 | $15.88 | $15.60 | $15.66 | 130,200 | — | — | — | — | — |
| 2012-04-24 | $15.32 | $15.62 | $15.26 | $15.59 | 83,500 | — | — | — | — | — |
| 2012-04-23 | $15.36 | $15.39 | $15.13 | $15.27 | 130,400 | — | — | — | — | — |
| 2012-04-20 | $15.66 | $15.76 | $15.56 | $15.65 | 87,700 | — | — | — | — | — |
| 2012-04-19 | $15.49 | $15.66 | $15.35 | $15.51 | 126,300 | — | — | — | — | — |
| 2012-04-18 | $15.74 | $15.80 | $15.30 | $15.47 | 123,500 | — | — | — | — | — |
| 2012-04-17 | $15.77 | $16.03 | $15.77 | $15.86 | 97,700 | — | — | — | — | — |
| 2012-04-16 | $15.44 | $15.77 | $15.34 | $15.65 | 65,100 | — | — | — | — | — |
| 2012-04-13 | $15.42 | $15.49 | $15.24 | $15.36 | 78,300 | — | — | — | — | — |
| 2012-04-12 | $15.40 | $15.70 | $15.40 | $15.52 | 170,500 | — | — | — | — | — |
| 2012-04-11 | $15.45 | $15.50 | $15.28 | $15.43 | 117,900 | — | — | — | — | — |
| 2012-04-10 | $15.74 | $15.75 | $15.22 | $15.27 | 118,300 | — | — | — | — | — |
| 2012-04-09 | $16.06 | $16.08 | $15.75 | $15.75 | 125,700 | — | — | — | — | — |
| 2012-04-05 | $16.25 | $16.35 | $16.24 | $16.33 | 89,300 | — | — | — | — | — |
| 2012-04-04 | $16.28 | $16.35 | $16.13 | $16.27 | 137,800 | — | — | — | — | — |
| 2012-04-03 | $16.34 | $16.49 | $16.30 | $16.44 | 130,000 | — | — | — | — | — |
| 2012-04-02 | $16.20 | $16.39 | $16.12 | $16.36 | 119,800 | — | — | — | — | — |
| 2012-03-30 | $16.24 | $16.24 | $16.00 | $16.20 | 123,900 | — | — | — | — | — |
| 2012-03-29 | $16.09 | $16.17 | $15.91 | $16.09 | 153,400 | — | — | — | — | — |
| 2012-03-28 | $16.21 | $16.29 | $16.09 | $16.25 | 167,700 | — | — | — | — | — |
| 2012-03-27 | $16.30 | $16.38 | $16.14 | $16.14 | 181,200 | — | — | — | — | — |
| 2012-03-26 | $16.13 | $16.31 | $16.06 | $16.31 | 217,100 | — | — | — | — | — |
| 2012-03-23 | $15.85 | $16.04 | $15.73 | $15.90 | 120,800 | — | — | — | — | — |
| 2012-03-22 | $15.91 | $15.95 | $15.58 | $15.81 | 155,200 | — | — | — | — | — |
| 2012-03-21 | $16.05 | $16.15 | $15.92 | $16.01 | 178,800 | — | — | — | — | — |
| 2012-03-20 | $16.14 | $16.25 | $15.86 | $15.99 | 121,400 | — | — | — | — | — |
| 2012-03-19 | $15.93 | $16.30 | $15.92 | $16.26 | 214,300 | — | — | — | — | — |
| 2012-03-16 | $15.80 | $16.13 | $15.77 | $16.00 | 295,000 | — | — | — | — | — |
| 2012-03-15 | $15.28 | $15.79 | $15.23 | $15.78 | 262,800 | — | — | — | — | — |
| 2012-03-14 | $15.15 | $15.28 | $15.08 | $15.26 | 233,000 | — | — | — | — | — |
| 2012-03-13 | $15.14 | $15.23 | $15.03 | $15.15 | 231,300 | — | — | — | — | — |
| 2012-03-12 | $15.25 | $15.28 | $15.01 | $15.01 | 41,600 | — | — | — | $0.07 | — |
| 2012-03-09 | $15.35 | $15.64 | $15.23 | $15.29 | 153,900 | — | — | — | — | — |
| 2012-03-08 | $15.60 | $15.76 | $15.31 | $15.33 | 238,600 | — | — | — | — | — |
| 2012-03-07 | $16.70 | $16.70 | $15.26 | $15.45 | 351,900 | — | — | — | — | — |
| 2012-03-06 | $16.85 | $16.98 | $16.64 | $16.72 | 127,000 | — | — | — | — | — |
| 2012-03-05 | $17.11 | $17.18 | $16.90 | $17.09 | 99,500 | — | — | — | — | — |
| 2012-03-02 | $17.30 | $17.45 | $17.06 | $17.18 | 174,300 | — | — | — | — | — |
| 2012-03-01 | $17.39 | $17.65 | $17.25 | $17.28 | 107,000 | — | — | — | — | — |
| 2012-02-29 | $17.64 | $17.73 | $17.26 | $17.27 | 118,600 | — | — | — | — | — |
| 2012-02-28 | $17.70 | $17.76 | $17.40 | $17.55 | 56,600 | — | — | — | — | — |
| 2012-02-27 | $17.55 | $17.80 | $17.41 | $17.67 | 79,500 | — | — | — | — | — |
| 2012-02-24 | $17.94 | $17.96 | $17.75 | $17.78 | 33,300 | — | — | — | — | — |
| 2012-02-23 | $17.90 | $17.99 | $17.54 | $17.88 | 157,800 | — | — | — | — | — |
| 2012-02-22 | $17.97 | $18.20 | $17.84 | $17.84 | 374,100 | — | — | — | — | — |
| 2012-02-21 | $17.85 | $18.16 | $17.82 | $18.03 | 62,800 | — | — | — | — | — |
| 2012-02-17 | $17.94 | $17.95 | $17.72 | $17.77 | 101,500 | — | — | — | — | — |
| 2012-02-16 | $17.50 | $17.85 | $17.47 | $17.81 | 89,600 | — | — | — | — | — |
| 2012-02-15 | $17.67 | $17.68 | $17.41 | $17.48 | 106,500 | — | — | — | — | — |
| 2012-02-14 | $17.60 | $17.70 | $17.45 | $17.60 | 58,300 | — | — | — | — | — |
| 2012-02-13 | $17.25 | $17.70 | $17.13 | $17.69 | 405,300 | — | — | — | — | — |
| 2012-02-10 | $17.25 | $17.38 | $17.06 | $17.06 | 46,100 | — | — | — | — | — |
| 2012-02-09 | $17.55 | $17.55 | $17.43 | $17.49 | 133,100 | — | — | — | — | — |
| 2012-02-08 | $17.58 | $17.72 | $17.45 | $17.54 | 357,500 | — | — | — | — | — |
| 2012-02-07 | $17.53 | $17.60 | $17.36 | $17.55 | 120,900 | — | — | — | — | — |
| 2012-02-06 | $17.38 | $17.58 | $17.38 | $17.50 | 61,400 | — | — | — | — | — |
| 2012-02-03 | $17.56 | $17.62 | $17.45 | $17.49 | 125,500 | — | — | — | — | — |
| 2012-02-02 | $17.13 | $17.32 | $17.03 | $17.22 | 82,800 | — | — | — | — | — |
| 2012-02-01 | $16.58 | $17.18 | $16.41 | $17.12 | 231,100 | — | — | — | — | — |
| 2012-01-31 | $16.50 | $16.57 | $16.29 | $16.41 | 69,700 | — | — | — | — | — |
| 2012-01-30 | $16.32 | $16.56 | $16.24 | $16.37 | 52,400 | — | — | — | — | — |
| 2012-01-27 | $16.39 | $16.63 | $16.30 | $16.50 | 124,400 | — | — | — | — | — |
| 2012-01-26 | $16.62 | $16.64 | $16.41 | $16.48 | 30,600 | — | — | — | — | — |
| 2012-01-25 | $16.30 | $16.65 | $16.14 | $16.53 | 62,400 | — | — | — | — | — |
| 2012-01-24 | $16.27 | $16.40 | $16.19 | $16.37 | 199,100 | — | — | — | — | — |
| 2012-01-23 | $16.56 | $16.65 | $16.30 | $16.44 | 97,800 | — | — | — | — | — |
| 2012-01-20 | $16.58 | $16.65 | $16.48 | $16.58 | 97,700 | — | — | — | — | — |
| 2012-01-19 | $17.02 | $17.02 | $16.47 | $16.64 | 118,700 | — | — | — | — | — |
| 2012-01-18 | $16.68 | $16.96 | $16.57 | $16.96 | 127,900 | — | — | — | — | — |
| 2012-01-17 | $16.68 | $16.80 | $16.58 | $16.68 | 219,600 | — | — | — | — | — |
| 2012-01-13 | $16.45 | $16.60 | $16.34 | $16.55 | 100,900 | — | — | — | — | — |
| 2012-01-12 | $16.63 | $16.73 | $16.46 | $16.67 | 69,900 | — | — | — | — | — |
| 2012-01-11 | $16.47 | $16.65 | $16.34 | $16.54 | 84,200 | — | — | — | — | — |
| 2012-01-10 | $16.50 | $16.55 | $16.36 | $16.49 | 70,100 | — | — | — | — | — |
| 2012-01-09 | $16.44 | $16.44 | $16.05 | $16.23 | 69,100 | — | — | — | — | — |
| 2012-01-06 | $16.39 | $16.55 | $16.11 | $16.29 | 95,300 | — | — | — | — | — |
| 2012-01-05 | $15.97 | $16.38 | $15.73 | $16.35 | 91,600 | — | — | — | — | — |
| 2012-01-04 | $15.85 | $16.26 | $15.78 | $16.05 | 114,300 | — | — | — | — | — |
| 2012-01-03 | $15.82 | $16.13 | $15.80 | $16.01 | 117,000 | — | — | — | — | — |
| 2011-12-30 | $15.46 | $15.63 | $15.35 | $15.37 | 94,700 | — | — | — | — | — |
| 2011-12-29 | $15.29 | $15.56 | $15.26 | $15.52 | 83,000 | — | — | — | — | — |
| 2011-12-28 | $15.69 | $15.83 | $15.20 | $15.24 | 119,900 | — | — | — | — | — |
| 2011-12-27 | $15.73 | $15.86 | $15.61 | $15.75 | 48,300 | — | — | — | — | — |
| 2011-12-23 | $15.80 | $15.88 | $15.71 | $15.78 | 58,800 | — | — | — | — | — |
| 2011-12-22 | $15.97 | $16.03 | $15.74 | $15.80 | 67,100 | — | — | — | — | — |
| 2011-12-21 | $15.71 | $15.90 | $15.41 | $15.88 | 104,800 | — | — | — | — | — |
| 2011-12-20 | $15.49 | $15.80 | $15.46 | $15.76 | 129,800 | — | — | — | — | — |
| 2011-12-19 | $15.43 | $15.66 | $15.02 | $15.08 | 101,600 | — | — | — | — | — |
| 2011-12-16 | $15.27 | $15.62 | $15.02 | $15.24 | 351,700 | — | — | — | — | — |
| 2011-12-15 | $15.26 | $15.30 | $14.93 | $15.13 | 93,500 | — | — | — | — | — |
| 2011-12-14 | $15.37 | $15.48 | $14.91 | $14.97 | 113,000 | — | — | — | — | — |
| 2011-12-13 | $16.07 | $16.29 | $15.42 | $15.46 | 75,400 | — | — | — | — | — |
| 2011-12-12 | $16.11 | $16.11 | $15.67 | $15.88 | 99,300 | — | — | — | — | — |
| 2011-12-09 | $15.64 | $16.41 | $15.60 | $16.31 | 116,900 | — | — | — | — | — |
| 2011-12-08 | $16.05 | $16.14 | $15.50 | $15.55 | 112,300 | — | — | — | — | — |
| 2011-12-07 | $16.08 | $16.34 | $15.78 | $16.24 | 60,300 | — | — | — | — | — |
| 2011-12-06 | $16.34 | $16.45 | $16.03 | $16.22 | 114,800 | — | — | — | — | — |
| 2011-12-05 | $16.23 | $16.31 | $15.98 | $16.25 | 196,300 | — | — | — | — | — |
| 2011-12-02 | $16.54 | $16.62 | $15.85 | $15.93 | 115,400 | — | — | — | — | — |
| 2011-12-01 | $16.42 | $16.71 | $16.22 | $16.25 | 124,700 | — | — | — | — | — |
| 2011-11-30 | $15.86 | $16.48 | $15.86 | $16.46 | 273,900 | — | — | — | — | — |
| 2011-11-29 | $15.39 | $15.50 | $15.12 | $15.19 | 74,400 | — | — | — | — | — |
| 2011-11-28 | $15.12 | $15.42 | $15.04 | $15.31 | 142,700 | — | — | — | — | — |
| 2011-11-25 | $14.73 | $14.94 | $14.50 | $14.50 | 95,900 | — | — | — | — | — |
| 2011-11-23 | $15.10 | $15.14 | $14.76 | $14.78 | 163,600 | — | — | — | — | — |
| 2011-11-22 | $15.10 | $15.49 | $15.00 | $15.19 | 179,500 | — | — | — | — | — |
| 2011-11-21 | $15.13 | $15.22 | $14.97 | $15.10 | 50,200 | — | — | — | $0.07 | — |
| 2011-11-18 | $15.54 | $15.63 | $15.39 | $15.58 | 59,900 | — | — | — | — | — |
| 2011-11-17 | $15.82 | $15.98 | $15.38 | $15.52 | 139,900 | — | — | — | — | — |
| 2011-11-16 | $16.06 | $16.36 | $15.76 | $15.78 | 115,200 | — | — | — | — | — |
| 2011-11-15 | $15.82 | $16.34 | $15.68 | $16.33 | 85,200 | — | — | — | — | — |
| 2011-11-14 | $16.26 | $16.26 | $15.76 | $15.88 | 108,400 | — | — | — | — | — |
| 2011-11-11 | $16.13 | $16.41 | $16.05 | $16.34 | 78,200 | — | — | — | — | — |
| 2011-11-10 | $16.04 | $16.16 | $15.68 | $15.89 | 73,700 | — | — | — | — | — |
| 2011-11-09 | $15.98 | $16.18 | $15.71 | $15.74 | 153,200 | — | — | — | — | — |
| 2011-11-08 | $16.44 | $16.57 | $15.91 | $16.53 | 114,100 | — | — | — | — | — |
| 2011-11-07 | $16.06 | $16.30 | $15.70 | $16.27 | 116,000 | — | — | — | — | — |
| 2011-11-04 | $16.12 | $16.25 | $15.81 | $16.07 | 210,900 | — | — | — | — | — |
| 2011-11-03 | $15.87 | $16.48 | $15.31 | $16.30 | 362,700 | — | — | — | — | — |
| 2011-11-02 | $16.61 | $17.57 | $15.55 | $15.64 | 955,800 | — | — | — | — | — |
| 2011-11-01 | $15.41 | $15.94 | $14.46 | $14.95 | 474,000 | — | — | — | — | — |
| 2011-10-31 | $16.55 | $16.78 | $16.13 | $16.14 | 149,400 | — | — | — | — | — |
| 2011-10-28 | $16.99 | $17.17 | $16.83 | $16.85 | 157,400 | — | — | — | — | — |
| 2011-10-27 | $16.59 | $17.55 | $16.36 | $17.05 | 274,100 | — | — | — | — | — |
| 2011-10-26 | $15.95 | $16.27 | $15.58 | $16.15 | 194,000 | — | — | — | — | — |
| 2011-10-25 | $15.79 | $15.85 | $15.45 | $15.62 | 139,400 | — | — | — | — | — |
| 2011-10-24 | $15.64 | $16.13 | $15.56 | $16.00 | 169,600 | — | — | — | — | — |
| 2011-10-21 | $15.34 | $15.59 | $15.15 | $15.57 | 101,100 | — | — | — | — | — |
| 2011-10-20 | $15.13 | $15.13 | $14.54 | $15.05 | 79,000 | — | — | — | — | — |
| 2011-10-19 | $15.29 | $15.59 | $15.02 | $15.10 | 77,600 | — | — | — | — | — |
| 2011-10-18 | $14.80 | $15.51 | $14.61 | $15.40 | 154,300 | — | — | — | — | — |
| 2011-10-17 | $15.02 | $15.09 | $14.62 | $14.71 | 79,900 | — | — | — | — | — |
| 2011-10-14 | $15.25 | $15.31 | $15.06 | $15.18 | 137,400 | — | — | — | — | — |
| 2011-10-13 | $15.23 | $15.35 | $14.98 | $15.09 | 141,100 | — | — | — | — | — |
| 2011-10-12 | $15.19 | $15.48 | $15.02 | $15.38 | 320,500 | — | — | — | — | — |
| 2011-10-11 | $15.01 | $15.45 | $14.93 | $15.12 | 196,300 | — | — | — | — | — |
| 2011-10-10 | $15.02 | $15.30 | $14.84 | $15.17 | 198,000 | — | — | — | — | — |
| 2011-10-07 | $15.03 | $15.08 | $14.32 | $14.66 | 185,000 | — | — | — | — | — |
| 2011-10-06 | $14.52 | $15.00 | $14.47 | $14.97 | 140,000 | — | — | — | — | — |
| 2011-10-05 | $14.51 | $14.77 | $14.25 | $14.63 | 84,400 | — | — | — | — | — |
| 2011-10-04 | $13.24 | $14.53 | $13.16 | $14.51 | 262,000 | — | — | — | — | — |
| 2011-10-03 | $14.09 | $14.44 | $13.40 | $13.41 | 193,400 | — | — | — | — | — |
| 2011-09-30 | $14.31 | $14.93 | $14.20 | $14.26 | 149,200 | — | — | — | — | — |
| 2011-09-29 | $14.54 | $14.69 | $14.16 | $14.58 | 93,200 | — | — | — | — | — |
| 2011-09-28 | $14.99 | $15.06 | $14.17 | $14.20 | 132,600 | — | — | — | — | — |
| 2011-09-27 | $14.79 | $15.25 | $14.55 | $15.04 | 207,100 | — | — | — | — | — |
| 2011-09-26 | $14.06 | $14.43 | $13.66 | $14.37 | 127,600 | — | — | — | — | — |
| 2011-09-23 | $13.53 | $14.13 | $13.53 | $13.90 | 178,900 | — | — | — | — | — |
| 2011-09-22 | $13.54 | $13.86 | $13.25 | $13.56 | 224,600 | — | — | — | — | — |
| 2011-09-21 | $14.50 | $14.63 | $13.98 | $14.02 | 155,300 | — | — | — | — | — |
| 2011-09-20 | $15.04 | $15.19 | $14.54 | $14.55 | 105,200 | — | — | — | — | — |
| 2011-09-19 | $14.79 | $15.17 | $14.68 | $15.01 | 107,800 | — | — | — | — | — |
| 2011-09-16 | $15.51 | $15.51 | $15.08 | $15.16 | 151,200 | — | — | — | — | — |
| 2011-09-15 | $15.11 | $15.35 | $14.78 | $15.31 | 103,600 | — | — | — | — | — |
| 2011-09-14 | $14.82 | $15.18 | $14.49 | $14.97 | 160,100 | — | — | — | — | — |
| 2011-09-13 | $14.66 | $14.88 | $14.40 | $14.71 | 253,700 | — | — | — | — | — |
| 2011-09-12 | $14.34 | $14.66 | $14.23 | $14.57 | 237,100 | — | — | — | — | — |
| 2011-09-09 | $15.22 | $15.34 | $14.40 | $14.53 | 249,100 | — | — | — | — | — |
| 2011-09-08 | $15.38 | $15.66 | $15.26 | $15.47 | 394,000 | — | — | — | — | — |
| 2011-09-07 | $15.02 | $15.57 | $14.87 | $15.56 | 278,200 | — | — | — | — | — |
| 2011-09-06 | $14.16 | $14.78 | $14.08 | $14.75 | 233,300 | — | — | — | — | — |
| 2011-09-02 | $15.00 | $15.21 | $14.64 | $14.71 | 252,400 | — | — | — | — | — |
| 2011-09-01 | $15.83 | $16.09 | $15.25 | $15.40 | 238,200 | — | — | — | — | — |
| 2011-08-31 | $15.88 | $16.08 | $15.63 | $15.80 | 154,700 | — | — | — | — | — |
| 2011-08-30 | $15.51 | $15.88 | $15.40 | $15.77 | 124,500 | — | — | — | — | — |
| 2011-08-29 | $15.02 | $15.66 | $14.97 | $15.63 | 79,800 | — | — | — | — | — |
| 2011-08-26 | $14.38 | $14.92 | $14.18 | $14.84 | 119,200 | — | — | — | — | — |
| 2011-08-25 | $14.92 | $14.97 | $14.33 | $14.46 | 178,800 | — | — | — | — | — |
| 2011-08-24 | $14.54 | $14.84 | $14.31 | $14.80 | 47,800 | — | — | — | $0.07 | — |
| 2011-08-23 | $14.07 | $14.64 | $13.99 | $14.64 | 136,400 | — | — | — | — | — |
| 2011-08-22 | $14.47 | $14.47 | $13.94 | $14.01 | 222,500 | — | — | — | — | — |
| 2011-08-19 | $14.00 | $14.68 | $13.91 | $14.11 | 213,400 | — | — | — | — | — |
| 2011-08-18 | $14.47 | $14.65 | $14.12 | $14.27 | 315,900 | — | — | — | — | — |
| 2011-08-17 | $15.26 | $15.40 | $14.84 | $14.99 | 93,400 | — | — | — | — | — |
| 2011-08-16 | $15.21 | $15.34 | $14.91 | $15.16 | 132,000 | — | — | — | — | — |
| 2011-08-15 | $15.06 | $15.48 | $14.95 | $15.45 | 163,900 | — | — | — | — | — |
| 2011-08-12 | $14.97 | $15.10 | $14.65 | $14.84 | 135,400 | — | — | — | — | — |
| 2011-08-11 | $14.51 | $15.12 | $14.30 | $14.85 | 374,700 | — | — | — | — | — |
| 2011-08-10 | $14.97 | $15.35 | $14.38 | $14.40 | 459,800 | — | — | — | — | — |
| 2011-08-09 | $14.29 | $15.46 | $13.67 | $15.44 | 663,000 | — | — | — | — | — |
| 2011-08-08 | $14.44 | $14.99 | $13.86 | $13.98 | 426,100 | — | — | — | — | — |
| 2011-08-05 | $15.43 | $15.43 | $14.54 | $14.83 | 189,200 | — | — | — | — | — |
| 2011-08-04 | $15.82 | $15.82 | $15.22 | $15.27 | 422,800 | — | — | — | — | — |
| 2011-08-03 | $17.30 | $17.31 | $14.84 | $16.11 | 586,000 | — | — | — | — | — |
| 2011-08-02 | $17.40 | $17.53 | $16.47 | $16.54 | 231,800 | — | — | — | — | — |
| 2011-08-01 | $17.88 | $17.88 | $17.37 | $17.54 | 113,200 | — | — | — | — | — |
| 2011-07-29 | $17.17 | $17.76 | $17.02 | $17.66 | 147,200 | — | — | — | — | — |
| 2011-07-28 | $17.82 | $18.02 | $17.30 | $17.41 | 132,700 | — | — | — | — | — |
| 2011-07-27 | $18.35 | $18.35 | $17.78 | $17.82 | 176,800 | — | — | — | — | — |
| 2011-07-26 | $18.51 | $18.51 | $18.25 | $18.43 | 108,600 | — | — | — | — | — |
| 2011-07-25 | $18.75 | $19.04 | $18.45 | $18.51 | 135,600 | — | — | — | — | — |
| 2011-07-22 | $19.12 | $19.19 | $18.78 | $19.00 | 94,800 | — | — | — | — | — |
| 2011-07-21 | $19.13 | $19.32 | $19.01 | $19.14 | 68,700 | — | — | — | — | — |
| 2011-07-20 | $19.14 | $19.14 | $18.88 | $18.99 | 26,400 | — | — | — | — | — |
| 2011-07-19 | $19.29 | $19.49 | $18.97 | $19.11 | 90,100 | — | — | — | — | — |
| 2011-07-18 | $19.05 | $19.17 | $18.83 | $19.09 | 106,100 | — | — | — | — | — |
| 2011-07-15 | $19.05 | $19.14 | $18.86 | $19.11 | 81,500 | — | — | — | — | — |
| 2011-07-14 | $19.59 | $19.62 | $18.91 | $18.95 | 96,600 | — | — | — | — | — |
| 2011-07-13 | $18.96 | $19.61 | $18.94 | $19.50 | 111,200 | — | — | — | — | — |
| 2011-07-12 | $18.80 | $19.03 | $18.73 | $18.88 | 96,200 | — | — | — | — | — |
| 2011-07-11 | $18.95 | $19.02 | $18.69 | $18.88 | 80,000 | — | — | — | — | — |
| 2011-07-08 | $19.11 | $19.37 | $19.05 | $19.23 | 112,400 | — | — | — | — | — |
| 2011-07-07 | $19.52 | $19.73 | $19.23 | $19.36 | 160,100 | — | — | — | — | — |
| 2011-07-06 | $19.48 | $19.48 | $19.21 | $19.38 | 146,800 | — | — | — | — | — |
| 2011-07-05 | $19.62 | $19.68 | $19.41 | $19.55 | 135,900 | — | — | — | — | — |
| 2011-07-01 | $19.29 | $19.73 | $19.21 | $19.65 | 99,200 | — | — | — | — | — |
| 2011-06-30 | $18.88 | $19.36 | $18.88 | $19.32 | 68,900 | — | — | — | — | — |
| 2011-06-29 | $18.64 | $18.90 | $18.52 | $18.86 | 82,100 | — | — | — | — | — |
| 2011-06-28 | $18.20 | $18.52 | $18.20 | $18.52 | 115,100 | — | — | — | — | — |
| 2011-06-27 | $17.85 | $18.30 | $17.71 | $18.26 | 142,700 | — | — | — | — | — |
| 2011-06-24 | $17.91 | $17.97 | $17.63 | $17.81 | 200,400 | — | — | — | — | — |
| 2011-06-23 | $17.81 | $17.90 | $17.56 | $17.85 | 146,800 | — | — | — | — | — |
| 2011-06-22 | $18.23 | $18.49 | $18.07 | $18.08 | 94,300 | — | — | — | — | — |
| 2011-06-21 | $18.24 | $18.45 | $18.09 | $18.38 | 86,800 | — | — | — | — | — |
| 2011-06-20 | $18.00 | $18.20 | $17.98 | $18.13 | 81,300 | — | — | — | — | — |
| 2011-06-17 | $18.31 | $18.50 | $18.00 | $18.10 | 162,300 | — | — | — | — | — |
| 2011-06-16 | $17.97 | $18.24 | $17.85 | $18.21 | 188,300 | — | — | — | — | — |
| 2011-06-15 | $17.81 | $18.03 | $17.73 | $17.94 | 116,700 | — | — | — | — | — |
| 2011-06-14 | $18.00 | $18.21 | $17.81 | $18.05 | 77,700 | — | — | — | — | — |
| 2011-06-13 | $17.93 | $17.93 | $17.66 | $17.76 | 73,600 | — | — | — | — | — |
| 2011-06-10 | $18.07 | $18.13 | $17.70 | $17.82 | 85,300 | — | — | — | — | — |
| 2011-06-09 | $18.16 | $18.35 | $18.00 | $18.20 | 60,800 | — | — | — | — | — |
| 2011-06-08 | $18.22 | $18.40 | $18.07 | $18.10 | 170,300 | — | — | — | — | — |
| 2011-06-07 | $18.48 | $18.57 | $18.27 | $18.31 | 59,500 | — | — | — | — | — |
| 2011-06-06 | $18.59 | $18.72 | $18.22 | $18.31 | 72,800 | — | — | — | — | — |
| 2011-06-03 | $18.61 | $18.79 | $18.50 | $18.64 | 123,600 | — | — | — | — | — |
| 2011-06-02 | $18.89 | $19.10 | $18.86 | $18.98 | 99,400 | — | — | — | — | — |
| 2011-06-01 | $19.55 | $19.55 | $18.76 | $18.88 | 319,600 | — | — | — | — | — |
| 2011-05-31 | $19.69 | $19.69 | $19.28 | $19.64 | 170,100 | — | — | — | — | — |
| 2011-05-27 | $19.50 | $19.78 | $19.42 | $19.57 | 41,500 | — | — | — | — | — |
| 2011-05-26 | $19.15 | $19.38 | $18.99 | $19.36 | 48,200 | — | — | — | — | — |
| 2011-05-25 | $18.91 | $19.34 | $18.91 | $19.24 | 52,200 | — | — | — | — | — |
| 2011-05-24 | $19.10 | $19.19 | $18.77 | $19.01 | 160,700 | — | — | — | — | — |
| 2011-05-23 | $18.52 | $19.12 | $18.49 | $19.00 | 115,700 | — | — | — | — | — |
| 2011-05-20 | $19.02 | $19.17 | $18.94 | $18.98 | 114,400 | — | — | — | — | — |
| 2011-05-19 | $19.29 | $19.40 | $18.87 | $19.12 | 83,400 | — | — | — | — | — |
| 2011-05-18 | $18.95 | $19.26 | $18.74 | $19.11 | 138,800 | — | — | — | $0.07 | — |
| 2011-05-17 | $18.85 | $19.09 | $18.70 | $18.95 | 85,900 | — | — | — | — | — |
| 2011-05-16 | $19.27 | $19.41 | $19.00 | $19.04 | 114,100 | — | — | — | — | — |
| 2011-05-13 | $20.00 | $20.08 | $19.26 | $19.41 | 157,100 | — | — | — | — | — |
| 2011-05-12 | $20.22 | $20.35 | $19.72 | $20.00 | 177,000 | — | — | — | — | — |
| 2011-05-11 | $20.44 | $20.53 | $19.98 | $20.28 | 150,300 | — | — | — | — | — |
| 2011-05-10 | $21.00 | $21.00 | $20.32 | $20.56 | 226,200 | — | — | — | — | — |
| 2011-05-09 | $19.45 | $19.84 | $19.43 | $19.73 | 56,000 | — | — | — | — | — |
| 2011-05-06 | $19.85 | $19.99 | $19.38 | $19.47 | 73,300 | — | — | — | — | — |
| 2011-05-05 | $19.24 | $19.92 | $19.14 | $19.52 | 111,200 | — | — | — | — | — |
| 2011-05-04 | $19.90 | $19.92 | $19.32 | $19.45 | 84,000 | — | — | — | — | — |
| 2011-05-03 | $20.03 | $20.10 | $19.79 | $19.88 | 97,000 | — | — | — | — | — |
| 2011-05-02 | $20.29 | $20.37 | $20.02 | $20.10 | 130,000 | — | — | — | — | — |
| 2011-04-29 | $20.15 | $20.30 | $19.98 | $20.21 | 69,000 | — | — | — | — | — |
| 2011-04-28 | $20.13 | $20.24 | $19.85 | $20.07 | 55,700 | — | — | — | — | — |
| 2011-04-27 | $19.93 | $20.20 | $19.85 | $20.15 | 103,400 | — | — | — | — | — |
| 2011-04-26 | $19.45 | $20.00 | $19.44 | $19.79 | 74,800 | — | — | — | — | — |
| 2011-04-25 | $19.29 | $19.39 | $19.14 | $19.36 | 54,600 | — | — | — | — | — |
| 2011-04-21 | $19.36 | $19.36 | $19.16 | $19.33 | 31,400 | — | — | — | — | — |
| 2011-04-20 | $19.40 | $19.40 | $19.03 | $19.22 | 87,800 | — | — | — | — | — |
| 2011-04-19 | $19.13 | $19.37 | $18.92 | $19.03 | 61,700 | — | — | — | — | — |
| 2011-04-18 | $18.72 | $19.03 | $18.72 | $19.02 | 122,100 | — | — | — | — | — |
| 2011-04-15 | $18.73 | $19.06 | $18.66 | $19.00 | 87,100 | — | — | — | — | — |
| 2011-04-14 | $18.18 | $18.84 | $18.15 | $18.77 | 279,400 | — | — | — | — | — |
| 2011-04-13 | $18.64 | $18.64 | $18.10 | $18.40 | 173,800 | — | — | — | — | — |
| 2011-04-12 | $18.72 | $19.04 | $18.46 | $18.49 | 54,600 | — | — | — | — | — |
| 2011-04-11 | $19.15 | $19.27 | $18.78 | $18.90 | 48,200 | — | — | — | — | — |
| 2011-04-08 | $19.71 | $19.71 | $19.10 | $19.17 | 65,600 | — | — | — | — | — |
| 2011-04-07 | $19.80 | $20.13 | $19.63 | $19.64 | 93,000 | — | — | — | — | — |
| 2011-04-06 | $19.75 | $19.79 | $19.50 | $19.76 | 54,500 | — | — | — | — | — |
| 2011-04-05 | $19.57 | $19.76 | $19.44 | $19.58 | 37,100 | — | — | — | — | — |
| 2011-04-04 | $19.72 | $19.80 | $19.52 | $19.64 | 45,900 | — | — | — | — | — |
| 2011-04-01 | $19.37 | $19.64 | $19.18 | $19.63 | 115,000 | — | — | — | — | — |
| 2011-03-31 | $19.18 | $19.42 | $19.08 | $19.23 | 129,800 | — | — | — | — | — |
| 2011-03-30 | $19.10 | $19.25 | $18.95 | $19.21 | 80,200 | — | — | — | — | — |
| 2011-03-29 | $18.73 | $19.08 | $18.62 | $18.97 | 76,400 | — | — | — | — | — |
| 2011-03-28 | $19.05 | $19.06 | $18.68 | $18.72 | 74,500 | — | — | — | — | — |
| 2011-03-25 | $18.94 | $19.31 | $18.80 | $18.94 | 71,200 | — | — | — | — | — |
| 2011-03-24 | $18.91 | $18.96 | $18.62 | $18.83 | 41,400 | — | — | — | — | — |
| 2011-03-23 | $18.73 | $18.92 | $18.53 | $18.77 | 126,500 | — | — | — | — | — |
| 2011-03-22 | $18.76 | $18.85 | $18.59 | $18.80 | 49,300 | — | — | — | — | — |
| 2011-03-21 | $18.17 | $18.91 | $18.17 | $18.69 | 82,500 | — | — | — | — | — |
| 2011-03-18 | $17.83 | $18.02 | $17.65 | $17.96 | 178,700 | — | — | — | — | — |
| 2011-03-17 | $17.82 | $17.88 | $17.60 | $17.63 | 46,600 | — | — | — | — | — |
| 2011-03-16 | $17.67 | $17.88 | $17.42 | $17.51 | 111,200 | — | — | — | — | — |
| 2011-03-15 | $17.49 | $17.89 | $17.48 | $17.74 | 59,200 | — | — | — | — | — |
| 2011-03-14 | $17.85 | $18.23 | $17.79 | $17.98 | 44,500 | — | — | — | — | — |
| 2011-03-11 | $18.15 | $18.34 | $17.95 | $18.15 | 72,600 | — | — | — | — | — |
| 2011-03-10 | $18.71 | $18.71 | $18.20 | $18.24 | 109,300 | — | — | — | — | — |
| 2011-03-09 | $18.98 | $19.28 | $18.86 | $19.06 | 110,100 | — | — | — | — | — |
| 2011-03-08 | $18.78 | $19.24 | $18.50 | $19.03 | 80,800 | — | — | — | — | — |
| 2011-03-07 | $19.21 | $19.21 | $18.51 | $18.79 | 97,600 | — | — | — | — | — |
| 2011-03-04 | $19.36 | $19.50 | $18.73 | $19.14 | 105,300 | — | — | — | — | — |
| 2011-03-03 | $19.13 | $19.46 | $19.01 | $19.37 | 121,200 | — | — | — | — | — |
| 2011-03-02 | $19.78 | $20.00 | $18.67 | $18.92 | 187,200 | — | — | — | $0.07 | — |
| 2011-03-01 | $19.10 | $19.57 | $18.68 | $19.03 | 224,900 | — | — | — | — | — |
| 2011-02-28 | $18.99 | $19.39 | $18.68 | $18.97 | 114,600 | — | — | — | — | — |
| 2011-02-25 | $18.45 | $18.83 | $18.16 | $18.82 | 78,200 | — | — | — | — | — |
| 2011-02-24 | $18.07 | $18.42 | $17.94 | $18.31 | 75,900 | — | — | — | — | — |
| 2011-02-23 | $18.50 | $18.50 | $17.89 | $18.04 | 68,800 | — | — | — | — | — |
| 2011-02-22 | $18.95 | $19.07 | $18.34 | $18.50 | 80,800 | — | — | — | — | — |
| 2011-02-18 | $19.28 | $19.28 | $19.08 | $19.14 | 80,000 | — | — | — | — | — |
| 2011-02-17 | $19.09 | $19.34 | $19.09 | $19.13 | 61,700 | — | — | — | — | — |
| 2011-02-16 | $18.74 | $19.14 | $18.59 | $19.14 | 70,800 | — | — | — | — | — |
| 2011-02-15 | $18.99 | $19.10 | $18.65 | $18.69 | 121,500 | — | — | — | — | — |
| 2011-02-14 | $18.94 | $19.30 | $18.85 | $19.10 | 78,300 | — | — | — | — | — |
| 2011-02-11 | $18.51 | $18.99 | $18.51 | $18.98 | 50,500 | — | — | — | — | — |
| 2011-02-10 | $18.42 | $18.80 | $18.42 | $18.62 | 276,000 | — | — | — | — | — |
| 2011-02-09 | $18.26 | $18.61 | $18.23 | $18.40 | 124,000 | — | — | — | — | — |
| 2011-02-08 | $18.17 | $18.39 | $18.05 | $18.38 | 59,000 | — | — | — | — | — |
| 2011-02-07 | $17.88 | $18.50 | $17.88 | $18.23 | 48,000 | — | — | — | — | — |
| 2011-02-04 | $18.00 | $18.17 | $17.75 | $17.85 | 110,200 | — | — | — | — | — |
| 2011-02-03 | $18.17 | $18.29 | $17.87 | $18.13 | 40,300 | — | — | — | — | — |
| 2011-02-02 | $18.51 | $18.51 | $18.12 | $18.22 | 43,500 | — | — | — | — | — |
| 2011-02-01 | $18.23 | $18.87 | $18.09 | $18.60 | 95,700 | — | — | — | — | — |
| 2011-01-31 | $18.12 | $18.29 | $17.95 | $18.05 | 100,500 | — | — | — | — | — |
| 2011-01-28 | $18.67 | $18.71 | $17.99 | $18.05 | 119,100 | — | — | — | — | — |
| 2011-01-27 | $18.93 | $18.93 | $18.53 | $18.72 | 65,200 | — | — | — | — | — |
| 2011-01-26 | $18.63 | $19.25 | $18.63 | $18.96 | 103,900 | — | — | — | — | — |
| 2011-01-25 | $18.50 | $18.65 | $18.32 | $18.62 | 50,200 | — | — | — | — | — |
| 2011-01-24 | $18.69 | $18.84 | $18.49 | $18.59 | 108,800 | — | — | — | — | — |
| 2011-01-21 | $18.65 | $18.68 | $18.46 | $18.64 | 81,100 | — | — | — | — | — |
| 2011-01-20 | $18.70 | $18.88 | $18.39 | $18.55 | 57,100 | — | — | — | — | — |
| 2011-01-19 | $19.49 | $19.56 | $18.77 | $18.84 | 74,300 | — | — | — | — | — |
| 2011-01-18 | $19.85 | $19.90 | $19.33 | $19.54 | 102,800 | — | — | — | — | — |
| 2011-01-14 | $19.91 | $19.94 | $19.50 | $19.93 | 122,200 | — | — | — | — | — |
| 2011-01-13 | $19.92 | $20.00 | $19.71 | $19.91 | 126,700 | — | — | — | — | — |
| 2011-01-12 | $19.50 | $19.88 | $19.31 | $19.86 | 103,700 | — | — | — | — | — |
| 2011-01-11 | $19.44 | $19.47 | $19.11 | $19.29 | 43,000 | — | — | — | — | — |
| 2011-01-10 | $19.01 | $19.41 | $18.79 | $19.28 | 83,300 | — | — | — | — | — |
| 2011-01-07 | $19.16 | $19.16 | $18.57 | $19.08 | 134,300 | — | — | — | — | — |
| 2011-01-06 | $19.67 | $19.67 | $18.91 | $19.13 | 142,900 | — | — | — | — | — |
| 2011-01-05 | $19.72 | $19.82 | $19.43 | $19.73 | 106,500 | — | — | — | — | — |
| 2011-01-04 | $20.50 | $20.50 | $19.51 | $19.74 | 108,700 | — | — | — | — | — |
| 2011-01-03 | $20.31 | $20.79 | $20.24 | $20.53 | 117,000 | — | — | — | — | — |
| 2010-12-31 | $20.11 | $20.36 | $20.01 | $20.13 | 80,800 | — | — | — | — | — |
| 2010-12-30 | $20.49 | $20.72 | $20.14 | $20.15 | 131,500 | — | — | — | — | — |
| 2010-12-29 | $20.47 | $20.59 | $20.46 | $20.47 | 35,500 | — | — | — | — | — |
| 2010-12-28 | $20.67 | $20.70 | $20.47 | $20.47 | 57,800 | — | — | — | — | — |
| 2010-12-27 | $20.49 | $20.69 | $20.48 | $20.60 | 60,500 | — | — | — | — | — |
| 2010-12-23 | $20.64 | $20.73 | $20.52 | $20.59 | 67,700 | — | — | — | — | — |
| 2010-12-22 | $20.88 | $20.94 | $20.50 | $20.61 | 78,100 | — | — | — | — | — |
| 2010-12-21 | $20.92 | $20.98 | $20.72 | $20.78 | 75,600 | — | — | — | — | — |
| 2010-12-20 | $20.68 | $21.19 | $20.57 | $20.77 | 174,400 | — | — | — | — | — |
| 2010-12-17 | $20.12 | $20.58 | $19.77 | $20.57 | 241,600 | — | — | — | — | — |
| 2010-12-16 | $20.13 | $20.44 | $19.88 | $20.16 | 130,200 | — | — | — | — | — |
| 2010-12-15 | $20.08 | $20.56 | $20.05 | $20.08 | 130,500 | — | — | — | — | — |
| 2010-12-14 | $19.97 | $20.26 | $19.94 | $20.07 | 85,500 | — | — | — | — | — |
| 2010-12-13 | $20.10 | $20.31 | $19.80 | $19.84 | 98,200 | — | — | — | — | — |
| 2010-12-10 | $20.11 | $20.18 | $19.92 | $20.06 | 113,200 | — | — | — | — | — |
| 2010-12-09 | $20.00 | $20.10 | $19.63 | $20.03 | 94,500 | — | — | — | — | — |
| 2010-12-08 | $19.70 | $20.00 | $19.70 | $19.87 | 141,000 | — | — | — | — | — |
| 2010-12-07 | $19.30 | $19.76 | $19.21 | $19.60 | 112,900 | — | — | — | — | — |
| 2010-12-06 | $18.94 | $19.18 | $18.75 | $19.07 | 65,800 | — | — | — | — | — |
| 2010-12-03 | $18.88 | $19.10 | $18.81 | $19.01 | 109,200 | — | — | — | — | — |
| 2010-12-02 | $18.90 | $19.04 | $18.72 | $18.97 | 54,100 | — | — | — | — | — |
| 2010-12-01 | $18.88 | $19.02 | $18.75 | $18.84 | 103,100 | — | — | — | — | — |
| 2010-11-30 | $18.30 | $18.53 | $18.14 | $18.45 | 103,000 | — | — | — | — | — |
| 2010-11-29 | $18.30 | $18.69 | $18.21 | $18.60 | 50,000 | — | — | — | — | — |
| 2010-11-26 | $18.47 | $18.65 | $18.46 | $18.50 | 34,900 | — | — | — | — | — |
| 2010-11-24 | $18.02 | $18.65 | $17.99 | $18.62 | 86,700 | — | — | — | — | — |
| 2010-11-23 | $17.80 | $17.91 | $17.61 | $17.81 | 76,700 | — | — | — | — | — |
| 2010-11-22 | $18.00 | $18.29 | $17.80 | $18.10 | 88,200 | — | — | — | — | — |
| 2010-11-19 | $18.02 | $18.23 | $17.84 | $18.11 | 94,500 | — | — | — | — | — |
| 2010-11-18 | $17.70 | $18.27 | $17.70 | $18.12 | 155,200 | — | — | — | — | — |
| 2010-11-17 | $17.25 | $17.30 | $17.14 | $17.30 | 114,400 | — | — | — | $0.07 | — |
| 2010-11-16 | $16.96 | $17.53 | $16.91 | $17.28 | 185,700 | — | — | — | — | — |
| 2010-11-15 | $17.40 | $17.55 | $17.10 | $17.14 | 50,800 | — | — | — | — | — |
| 2010-11-12 | $17.20 | $17.43 | $17.20 | $17.30 | 71,900 | — | — | — | — | — |
| 2010-11-11 | $17.16 | $17.62 | $17.11 | $17.44 | 34,700 | — | — | — | — | — |
| 2010-11-10 | $17.22 | $17.54 | $16.98 | $17.40 | 163,300 | — | — | — | — | — |
| 2010-11-09 | $17.37 | $17.51 | $17.04 | $17.16 | 173,600 | — | — | — | — | — |
| 2010-11-08 | $17.28 | $17.59 | $17.28 | $17.40 | 121,400 | — | — | — | — | — |
| 2010-11-05 | $17.57 | $17.73 | $17.23 | $17.35 | 140,300 | — | — | — | — | — |
| 2010-11-04 | $17.14 | $17.60 | $17.10 | $17.52 | 177,100 | — | — | — | — | — |
| 2010-11-03 | $17.55 | $17.55 | $16.57 | $16.86 | 95,800 | — | — | — | — | — |
| 2010-11-02 | $17.09 | $17.51 | $16.85 | $17.44 | 68,000 | — | — | — | — | — |
| 2010-11-01 | $17.09 | $17.40 | $16.56 | $16.85 | 98,600 | — | — | — | — | — |
| 2010-10-29 | $17.02 | $17.41 | $16.88 | $17.10 | 48,100 | — | — | — | — | — |
| 2010-10-28 | $17.15 | $17.29 | $16.88 | $17.12 | 61,400 | — | — | — | — | — |
| 2010-10-27 | $17.38 | $17.43 | $16.70 | $16.94 | 110,100 | — | — | — | — | — |
| 2010-10-26 | $17.48 | $17.92 | $17.40 | $17.57 | 82,300 | — | — | — | — | — |
| 2010-10-25 | $18.09 | $18.35 | $17.56 | $17.63 | 112,600 | — | — | — | — | — |
| 2010-10-22 | $17.71 | $18.01 | $17.69 | $17.99 | 73,200 | — | — | — | — | — |
| 2010-10-21 | $17.74 | $18.02 | $17.28 | $17.69 | 110,200 | — | — | — | — | — |
| 2010-10-20 | $17.24 | $17.76 | $17.20 | $17.69 | 77,100 | — | — | — | — | — |
| 2010-10-19 | $17.30 | $17.62 | $16.95 | $17.10 | 86,000 | — | — | — | — | — |
| 2010-10-18 | $17.43 | $17.70 | $17.32 | $17.60 | 62,200 | — | — | — | — | — |
| 2010-10-15 | $17.76 | $17.78 | $17.30 | $17.43 | 111,900 | — | — | — | — | — |
| 2010-10-14 | $17.68 | $17.85 | $17.37 | $17.49 | 74,000 | — | — | — | — | — |
| 2010-10-13 | $17.27 | $17.76 | $17.11 | $17.64 | 79,800 | — | — | — | — | — |
| 2010-10-12 | $17.17 | $17.31 | $16.93 | $17.16 | 67,600 | — | — | — | — | — |
| 2010-10-11 | $17.50 | $17.68 | $17.26 | $17.27 | 60,100 | — | — | — | — | — |
| 2010-10-08 | $17.26 | $17.64 | $17.14 | $17.53 | 70,500 | — | — | — | — | — |
| 2010-10-07 | $17.15 | $17.47 | $16.91 | $17.20 | 114,500 | — | — | — | — | — |
| 2010-10-06 | $17.19 | $17.30 | $16.82 | $16.97 | 110,400 | — | — | — | — | — |
| 2010-10-05 | $16.29 | $17.31 | $16.24 | $17.25 | 201,400 | — | — | — | — | — |
| 2010-10-04 | $16.10 | $16.23 | $15.89 | $16.14 | 94,200 | — | — | — | — | — |
| 2010-10-01 | $16.31 | $16.33 | $15.97 | $16.18 | 78,200 | — | — | — | — | — |
| 2010-09-30 | $16.23 | $16.31 | $15.86 | $16.11 | 114,900 | — | — | — | — | — |
| 2010-09-29 | $16.09 | $16.42 | $15.98 | $16.04 | 121,300 | — | — | — | — | — |
| 2010-09-28 | $16.42 | $16.48 | $15.81 | $16.20 | 109,600 | — | — | — | — | — |
| 2010-09-27 | $16.39 | $16.53 | $16.17 | $16.34 | 52,800 | — | — | — | — | — |
| 2010-09-24 | $15.85 | $16.34 | $15.80 | $16.34 | 91,700 | — | — | — | — | — |
| 2010-09-23 | $15.88 | $16.11 | $15.45 | $15.57 | 92,900 | — | — | — | — | — |
| 2010-09-22 | $16.22 | $16.47 | $16.03 | $16.13 | 83,400 | — | — | — | — | — |
| 2010-09-21 | $16.61 | $16.79 | $16.20 | $16.20 | 134,200 | — | — | — | — | — |
| 2010-09-20 | $16.04 | $16.73 | $15.84 | $16.67 | 99,700 | — | — | — | — | — |
| 2010-09-17 | $16.31 | $16.34 | $15.68 | $16.02 | 141,400 | — | — | — | — | — |
| 2010-09-16 | $16.03 | $16.07 | $15.60 | $16.03 | 69,500 | — | — | — | — | — |
| 2010-09-15 | $15.91 | $16.20 | $15.64 | $16.11 | 56,400 | — | — | — | — | — |
| 2010-09-14 | $16.34 | $16.34 | $15.96 | $16.00 | 94,600 | — | — | — | — | — |
| 2010-09-13 | $15.90 | $16.43 | $15.90 | $16.35 | 103,100 | — | — | — | — | — |
| 2010-09-10 | $15.74 | $15.95 | $15.60 | $15.77 | 59,800 | — | — | — | — | — |
| 2010-09-09 | $15.77 | $15.79 | $15.31 | $15.63 | 51,000 | — | — | — | — | — |
| 2010-09-08 | $15.47 | $15.77 | $15.37 | $15.55 | 105,900 | — | — | — | — | — |
| 2010-09-07 | $16.07 | $16.14 | $15.38 | $15.41 | 100,300 | — | — | — | — | — |
| 2010-09-03 | $15.89 | $16.18 | $15.79 | $16.12 | 94,600 | — | — | — | — | — |
| 2010-09-02 | $15.50 | $15.77 | $15.31 | $15.71 | 112,800 | — | — | — | — | — |
| 2010-09-01 | $15.03 | $15.52 | $14.85 | $15.50 | 153,800 | — | — | — | — | — |
| 2010-08-31 | $14.68 | $15.04 | $14.53 | $14.87 | 226,300 | — | — | — | — | — |
| 2010-08-30 | $15.15 | $15.22 | $14.73 | $14.74 | 170,800 | — | — | — | — | — |
| 2010-08-27 | $15.01 | $15.33 | $14.81 | $15.27 | 328,100 | — | — | — | — | — |
| 2010-08-26 | $15.28 | $15.35 | $14.75 | $14.82 | 178,600 | — | — | — | — | — |
| 2010-08-25 | $15.41 | $15.41 | $15.04 | $15.17 | 83,800 | — | — | — | $0.07 | — |
| 2010-08-24 | $15.24 | $15.71 | $15.13 | $15.62 | 187,900 | — | — | — | — | — |
| 2010-08-23 | $15.88 | $16.20 | $15.48 | $15.56 | 191,300 | — | — | — | — | — |
| 2010-08-20 | $15.14 | $15.88 | $15.11 | $15.84 | 226,000 | — | — | — | — | — |
| 2010-08-19 | $15.78 | $15.79 | $15.22 | $15.25 | 180,100 | — | — | — | — | — |
| 2010-08-18 | $15.14 | $15.95 | $15.08 | $15.83 | 138,200 | — | — | — | — | — |
| 2010-08-17 | $15.07 | $15.29 | $14.93 | $15.11 | 182,200 | — | — | — | — | — |
| 2010-08-16 | $14.80 | $15.16 | $14.80 | $15.01 | 129,800 | — | — | — | — | — |
| 2010-08-13 | $15.14 | $15.28 | $14.86 | $14.90 | 145,500 | — | — | — | — | — |
| 2010-08-12 | $14.86 | $15.32 | $14.85 | $15.25 | 264,500 | — | — | — | — | — |
| 2010-08-11 | $15.09 | $15.21 | $14.80 | $15.13 | 261,800 | — | — | — | — | — |
| 2010-08-10 | $15.93 | $15.99 | $15.47 | $15.51 | 119,200 | — | — | — | — | — |
| 2010-08-09 | $16.28 | $16.28 | $15.92 | $16.18 | 81,900 | — | — | — | — | — |
| 2010-08-06 | $15.84 | $16.23 | $15.61 | $16.17 | 151,400 | — | — | — | — | — |
| 2010-08-05 | $16.66 | $16.66 | $16.01 | $16.07 | 101,800 | — | — | — | — | — |
| 2010-08-04 | $15.80 | $16.95 | $15.75 | $16.76 | 265,800 | — | — | — | — | — |
| 2010-08-03 | $16.15 | $16.26 | $15.81 | $15.83 | 74,400 | — | — | — | — | — |
| 2010-08-02 | $16.01 | $16.30 | $15.82 | $16.19 | 88,800 | — | — | — | — | — |
| 2010-07-30 | $16.06 | $16.33 | $15.69 | $15.71 | 166,300 | — | — | — | — | — |
| 2010-07-29 | $16.19 | $16.47 | $15.78 | $16.35 | 112,000 | — | — | — | — | — |
| 2010-07-28 | $16.29 | $16.57 | $15.76 | $15.94 | 139,700 | — | — | — | — | — |
| 2010-07-27 | $16.82 | $16.91 | $16.22 | $16.42 | 149,800 | — | — | — | — | — |
| 2010-07-26 | $15.85 | $16.69 | $15.70 | $16.62 | 225,700 | — | — | — | — | — |
| 2010-07-23 | $15.32 | $15.82 | $15.20 | $15.74 | 183,100 | — | — | — | — | — |
| 2010-07-22 | $15.14 | $15.59 | $15.07 | $15.46 | 116,100 | — | — | — | — | — |
| 2010-07-21 | $15.60 | $15.75 | $14.84 | $14.85 | 88,600 | — | — | — | — | — |
| 2010-07-20 | $14.51 | $15.45 | $14.42 | $15.41 | 142,100 | — | — | — | — | — |
| 2010-07-19 | $14.73 | $14.95 | $14.38 | $14.71 | 79,600 | — | — | — | — | — |
| 2010-07-16 | $15.30 | $15.30 | $14.59 | $14.64 | 156,800 | — | — | — | — | — |
| 2010-07-15 | $15.63 | $15.83 | $15.12 | $15.43 | 107,600 | — | — | — | — | — |
| 2010-07-14 | $15.50 | $15.70 | $15.24 | $15.59 | 133,100 | — | — | — | — | — |
| 2010-07-13 | $15.12 | $15.69 | $14.72 | $15.62 | 164,100 | — | — | — | — | — |
| 2010-07-12 | $15.13 | $15.14 | $14.60 | $14.83 | 87,700 | — | — | — | — | — |
| 2010-07-09 | $15.08 | $15.20 | $14.85 | $15.19 | 123,100 | — | — | — | — | — |
| 2010-07-08 | $15.08 | $15.34 | $14.72 | $15.07 | 113,000 | — | — | — | — | — |
| 2010-07-07 | $14.49 | $14.93 | $14.34 | $14.90 | 144,100 | — | — | — | — | — |
| 2010-07-06 | $14.99 | $15.33 | $14.39 | $14.47 | 185,100 | — | — | — | — | — |
| 2010-07-02 | $15.14 | $15.19 | $14.71 | $14.92 | 96,800 | — | — | — | — | — |
| 2010-07-01 | $15.27 | $15.39 | $14.68 | $14.99 | 195,600 | — | — | — | — | — |
| 2010-06-30 | $15.46 | $15.77 | $15.18 | $15.25 | 155,500 | — | — | — | — | — |
| 2010-06-29 | $16.00 | $16.14 | $15.26 | $15.44 | 118,300 | — | — | — | — | — |
| 2010-06-28 | $16.22 | $16.57 | $15.85 | $16.30 | 124,600 | — | — | — | — | — |
| 2010-06-25 | $16.36 | $16.66 | $15.77 | $16.17 | 863,000 | — | — | — | — | — |
| 2010-06-24 | $16.38 | $16.74 | $16.21 | $16.25 | 107,400 | — | — | — | — | — |
| 2010-06-23 | $16.39 | $16.77 | $16.25 | $16.56 | 128,100 | — | — | — | — | — |
| 2010-06-22 | $17.31 | $17.43 | $16.45 | $16.50 | 165,700 | — | — | — | — | — |
| 2010-06-21 | $18.01 | $18.08 | $17.04 | $17.19 | 109,200 | — | — | — | — | — |
| 2010-06-18 | $17.85 | $18.14 | $17.56 | $17.69 | 144,800 | — | — | — | — | — |
| 2010-06-17 | $17.59 | $17.86 | $17.38 | $17.75 | 128,600 | — | — | — | — | — |
| 2010-06-16 | $17.41 | $17.76 | $17.20 | $17.46 | 107,600 | — | — | — | — | — |
| 2010-06-15 | $17.08 | $17.62 | $16.91 | $17.55 | 145,100 | — | — | — | — | — |
| 2010-06-14 | $17.11 | $17.46 | $16.77 | $16.98 | 172,600 | — | — | — | — | — |
| 2010-06-11 | $16.68 | $17.16 | $16.68 | $16.95 | 96,000 | — | — | — | — | — |
| 2010-06-10 | $16.72 | $17.00 | $16.38 | $16.96 | 111,400 | — | — | — | — | — |
| 2010-06-09 | $16.39 | $16.84 | $16.16 | $16.37 | 129,100 | — | — | — | — | — |
| 2010-06-08 | $16.01 | $16.32 | $15.70 | $16.26 | 194,500 | — | — | — | — | — |
| 2010-06-07 | $16.18 | $16.38 | $15.84 | $15.95 | 154,500 | — | — | — | — | — |
| 2010-06-04 | $16.32 | $16.47 | $16.00 | $16.05 | 245,200 | — | — | — | — | — |
| 2010-06-03 | $16.65 | $16.95 | $16.47 | $16.75 | 156,600 | — | — | — | — | — |
| 2010-06-02 | $16.22 | $16.95 | $16.11 | $16.86 | 158,400 | — | — | — | — | — |
| 2010-06-01 | $17.00 | $17.28 | $16.23 | $16.25 | 121,000 | — | — | — | — | — |
| 2010-05-28 | $17.09 | $17.38 | $16.73 | $17.19 | 109,600 | — | — | — | — | — |
| 2010-05-27 | $16.99 | $17.18 | $16.55 | $17.14 | 113,000 | — | — | — | — | — |
| 2010-05-26 | $16.74 | $17.05 | $16.41 | $16.50 | 187,600 | — | — | — | — | — |
| 2010-05-25 | $15.88 | $16.58 | $15.52 | $16.54 | 229,100 | — | — | — | — | — |
| 2010-05-24 | $16.88 | $16.88 | $16.38 | $16.42 | 157,600 | — | — | — | — | — |
| 2010-05-21 | $16.11 | $17.18 | $16.04 | $16.84 | 187,500 | — | — | — | — | — |
| 2010-05-20 | $16.56 | $16.90 | $16.36 | $16.41 | 210,200 | — | — | — | — | — |
| 2010-05-19 | $17.50 | $17.66 | $17.00 | $17.07 | 146,600 | — | — | — | $0.07 | — |
| 2010-05-18 | $18.33 | $18.50 | $17.59 | $17.64 | 123,700 | — | — | — | — | — |
| 2010-05-17 | $18.02 | $18.51 | $17.31 | $18.06 | 159,700 | — | — | — | — | — |
| 2010-05-14 | $18.09 | $18.09 | $17.20 | $17.87 | 150,400 | — | — | — | — | — |
| 2010-05-13 | $18.62 | $18.70 | $18.14 | $18.28 | 162,500 | — | — | — | — | — |
| 2010-05-12 | $17.63 | $18.85 | $17.63 | $18.73 | 133,300 | — | — | — | — | — |
| 2010-05-11 | $17.91 | $18.44 | $17.32 | $17.53 | 172,600 | — | — | — | — | — |
| 2010-05-10 | $17.40 | $18.33 | $17.01 | $18.13 | 164,500 | — | — | — | — | — |
| 2010-05-07 | $17.04 | $17.40 | $16.46 | $16.53 | 161,400 | — | — | — | — | — |
| 2010-05-06 | $17.52 | $17.99 | $16.09 | $17.20 | 78,400 | — | — | — | — | — |
| 2010-05-05 | $17.95 | $18.06 | $17.51 | $17.66 | 128,500 | — | — | — | — | — |
| 2010-05-04 | $19.03 | $19.03 | $17.68 | $18.06 | 224,900 | — | — | — | — | — |
| 2010-05-03 | $18.40 | $19.37 | $18.26 | $19.35 | 102,500 | — | — | — | — | — |
| 2010-04-30 | $18.63 | $18.77 | $18.30 | $18.37 | 161,100 | — | — | — | — | — |
| 2010-04-29 | $18.41 | $18.87 | $18.17 | $18.68 | 283,700 | — | — | — | — | — |
| 2010-04-28 | $18.49 | $18.91 | $18.14 | $18.20 | 153,400 | — | — | — | — | — |
| 2010-04-27 | $19.07 | $19.31 | $18.29 | $18.32 | 139,600 | — | — | — | — | — |
| 2010-04-26 | $19.19 | $19.73 | $19.10 | $19.28 | 83,800 | — | — | — | — | — |
| 2010-04-23 | $19.10 | $19.31 | $18.86 | $19.27 | 80,300 | — | — | — | — | — |
| 2010-04-22 | $18.85 | $19.22 | $18.65 | $19.13 | 98,100 | — | — | — | — | — |
| 2010-04-21 | $19.07 | $19.10 | $18.65 | $19.10 | 94,800 | — | — | — | — | — |
| 2010-04-20 | $18.80 | $19.34 | $18.80 | $19.11 | 84,200 | — | — | — | — | — |
| 2010-04-19 | $18.21 | $18.80 | $18.08 | $18.75 | 101,200 | — | — | — | — | — |
| 2010-04-16 | $18.63 | $18.75 | $18.11 | $18.34 | 130,600 | — | — | — | — | — |
| 2010-04-15 | $18.61 | $18.79 | $18.41 | $18.61 | 60,200 | — | — | — | — | — |
| 2010-04-14 | $18.25 | $18.69 | $18.12 | $18.68 | 104,100 | — | — | — | — | — |
| 2010-04-13 | $17.94 | $18.21 | $17.90 | $18.20 | 69,900 | — | — | — | — | — |
| 2010-04-12 | $17.83 | $18.25 | $17.83 | $18.03 | 85,400 | — | — | — | — | — |
| 2010-04-09 | $18.02 | $18.02 | $17.68 | $17.82 | 71,000 | — | — | — | — | — |
| 2010-04-08 | $18.03 | $18.09 | $17.67 | $18.05 | 48,000 | — | — | — | — | — |
| 2010-04-07 | $18.25 | $18.36 | $18.08 | $18.14 | 158,900 | — | — | — | — | — |
| 2010-04-06 | $18.47 | $18.47 | $18.15 | $18.28 | 87,200 | — | — | — | — | — |
| 2010-04-05 | $18.11 | $18.62 | $17.82 | $18.62 | 99,500 | — | — | — | — | — |
| 2010-04-01 | $17.79 | $18.16 | $17.61 | $17.96 | 95,300 | — | — | — | — | — |
| 2010-03-31 | $17.82 | $18.18 | $17.51 | $17.54 | 82,800 | — | — | — | — | — |
| 2010-03-30 | $18.02 | $18.11 | $17.69 | $17.94 | 72,700 | — | — | — | — | — |
| 2010-03-29 | $17.76 | $18.03 | $17.66 | $17.91 | 60,100 | — | — | — | — | — |
| 2010-03-26 | $17.73 | $18.23 | $17.51 | $17.77 | 72,700 | — | — | — | — | — |
| 2010-03-25 | $17.91 | $18.42 | $17.62 | $17.62 | 89,000 | — | — | — | — | — |
| 2010-03-24 | $18.60 | $18.60 | $17.76 | $17.80 | 181,200 | — | — | — | — | — |
| 2010-03-23 | $18.31 | $18.80 | $18.17 | $18.72 | 79,300 | — | — | — | — | — |
| 2010-03-22 | $17.56 | $18.31 | $17.50 | $18.27 | 62,500 | — | — | — | — | — |
| 2010-03-19 | $17.71 | $18.42 | $17.65 | $17.71 | 134,700 | — | — | — | — | — |
| 2010-03-18 | $18.61 | $18.75 | $18.27 | $18.31 | 68,200 | — | — | — | — | — |
| 2010-03-17 | $18.48 | $18.84 | $18.40 | $18.71 | 59,100 | — | — | — | — | — |
| 2010-03-16 | $18.17 | $18.51 | $17.94 | $18.50 | 97,600 | — | — | — | — | — |
| 2010-03-15 | $18.40 | $18.49 | $18.08 | $18.16 | 80,100 | — | — | — | — | — |
| 2010-03-12 | $18.02 | $18.41 | $17.90 | $18.37 | 57,700 | — | — | — | — | — |
| 2010-03-11 | $18.13 | $18.16 | $17.53 | $18.02 | 148,700 | — | — | — | — | — |
| 2010-03-10 | $18.19 | $18.49 | $18.00 | $18.30 | 194,400 | — | — | — | — | — |
| 2010-03-09 | $18.11 | $18.31 | $18.10 | $18.24 | 129,400 | — | — | — | — | — |
| 2010-03-08 | $18.19 | $18.30 | $17.93 | $18.22 | 134,700 | — | — | — | — | — |
| 2010-03-05 | $17.87 | $18.30 | $17.79 | $18.25 | 138,700 | — | — | — | — | — |
| 2010-03-04 | $17.36 | $17.83 | $17.26 | $17.80 | 144,700 | — | — | — | — | — |
| 2010-03-03 | $16.96 | $17.44 | $16.69 | $17.23 | 209,600 | — | — | — | $0.07 | — |
| 2010-03-02 | $16.68 | $17.10 | $16.54 | $17.10 | 226,300 | — | — | — | — | — |
| 2010-03-01 | $16.40 | $16.71 | $16.40 | $16.61 | 356,600 | — | — | — | — | — |
| 2010-02-26 | $16.50 | $16.55 | $16.20 | $16.35 | 112,700 | — | — | — | — | — |
| 2010-02-25 | $16.14 | $16.50 | $16.14 | $16.50 | 67,200 | — | — | — | — | — |
| 2010-02-24 | $16.54 | $16.89 | $16.09 | $16.39 | 139,500 | — | — | — | — | — |
| 2010-02-23 | $17.40 | $17.41 | $16.50 | $16.53 | 92,400 | — | — | — | — | — |
| 2010-02-22 | $17.29 | $17.44 | $17.14 | $17.44 | 45,400 | — | — | — | — | — |
| 2010-02-19 | $16.91 | $17.43 | $16.83 | $17.30 | 59,000 | — | — | — | — | — |
| 2010-02-18 | $16.62 | $16.92 | $16.52 | $16.90 | 39,700 | — | — | — | — | — |
| 2010-02-17 | $16.62 | $16.84 | $16.52 | $16.68 | 36,000 | — | — | — | — | — |
| 2010-02-16 | $16.69 | $16.69 | $16.27 | $16.58 | 63,800 | — | — | — | — | — |
| 2010-02-12 | $16.07 | $16.59 | $15.82 | $16.58 | 72,700 | — | — | — | — | — |
| 2010-02-11 | $15.99 | $16.28 | $15.56 | $16.25 | 101,000 | — | — | — | — | — |
| 2010-02-10 | $15.67 | $16.14 | $15.60 | $16.08 | 72,700 | — | — | — | — | — |
| 2010-02-09 | $15.87 | $15.98 | $15.53 | $15.77 | 72,000 | — | — | — | — | — |
| 2010-02-08 | $16.27 | $16.33 | $15.65 | $15.67 | 113,400 | — | — | — | — | — |
| 2010-02-05 | $16.05 | $16.57 | $16.04 | $16.25 | 115,400 | — | — | — | — | — |
| 2010-02-04 | $16.46 | $16.50 | $16.03 | $16.04 | 101,700 | — | — | — | — | — |
| 2010-02-03 | $16.23 | $16.66 | $16.03 | $16.57 | 112,300 | — | — | — | — | — |
| 2010-02-02 | $16.28 | $16.53 | $16.10 | $16.26 | 67,200 | — | — | — | — | — |
| 2010-02-01 | $16.49 | $16.49 | $16.07 | $16.22 | 65,700 | — | — | — | — | — |
| 2010-01-29 | $16.40 | $16.76 | $16.25 | $16.49 | 109,300 | — | — | — | — | — |
| 2010-01-28 | $16.64 | $16.64 | $16.13 | $16.38 | 100,000 | — | — | — | — | — |
| 2010-01-27 | $16.23 | $16.88 | $15.91 | $16.73 | 151,000 | — | — | — | — | — |
| 2010-01-26 | $16.46 | $16.89 | $16.31 | $16.35 | 96,000 | — | — | — | — | — |
| 2010-01-25 | $16.65 | $16.65 | $16.34 | $16.56 | 62,500 | — | — | — | — | — |
| 2010-01-22 | $16.54 | $16.91 | $16.42 | $16.50 | 107,300 | — | — | — | — | — |
| 2010-01-21 | $16.75 | $16.95 | $16.46 | $16.55 | 157,900 | — | — | — | — | — |
| 2010-01-20 | $17.19 | $17.20 | $16.38 | $16.74 | 117,900 | — | — | — | — | — |
| 2010-01-19 | $16.95 | $17.40 | $16.74 | $17.39 | 120,000 | — | — | — | — | — |
| 2010-01-15 | $16.93 | $16.99 | $16.42 | $16.92 | 144,900 | — | — | — | — | — |
| 2010-01-14 | $16.71 | $16.94 | $16.62 | $16.84 | 46,300 | — | — | — | — | — |
| 2010-01-13 | $16.60 | $16.85 | $16.46 | $16.75 | 43,900 | — | — | — | — | — |
| 2010-01-12 | $16.50 | $16.95 | $16.23 | $16.53 | 125,200 | — | — | — | — | — |
| 2010-01-11 | $16.95 | $16.95 | $16.45 | $16.70 | 48,300 | — | — | — | — | — |
| 2010-01-08 | $16.45 | $16.88 | $16.45 | $16.87 | 82,200 | — | — | — | — | — |
| 2010-01-07 | $16.33 | $16.69 | $15.74 | $16.59 | 125,400 | — | — | — | — | — |
| 2010-01-06 | $16.93 | $17.16 | $16.21 | $16.29 | 132,800 | — | — | — | — | — |
| 2010-01-05 | $17.63 | $17.63 | $16.80 | $17.10 | 125,200 | — | — | — | — | — |
| 2010-01-04 | $17.26 | $17.87 | $17.14 | $17.60 | 97,700 | — | — | — | — | — |
| 2009-12-31 | $17.22 | $17.58 | $16.97 | $17.01 | 86,900 | — | — | — | — | — |
| 2009-12-30 | $16.92 | $17.27 | $16.88 | $17.26 | 66,700 | — | — | — | — | — |
| 2009-12-29 | $16.94 | $17.08 | $16.91 | $16.93 | 48,300 | — | — | — | — | — |
| 2009-12-28 | $17.02 | $17.07 | $16.73 | $16.93 | 54,100 | — | — | — | — | — |
| 2009-12-24 | $17.08 | $17.20 | $16.90 | $16.98 | 17,600 | — | — | — | — | — |
| 2009-12-23 | $16.52 | $17.00 | $16.52 | $16.87 | 108,200 | — | — | — | — | — |
| 2009-12-22 | $16.26 | $16.62 | $16.14 | $16.36 | 132,500 | — | — | — | — | — |
| 2009-12-21 | $16.06 | $16.53 | $16.06 | $16.19 | 118,800 | — | — | — | — | — |
| 2009-12-18 | $16.45 | $16.80 | $15.90 | $16.01 | 413,900 | — | — | — | — | — |
| 2009-12-17 | $16.44 | $16.76 | $16.19 | $16.34 | 144,000 | — | — | — | — | — |
| 2009-12-16 | $16.82 | $16.95 | $16.31 | $16.50 | 113,000 | — | — | — | — | — |
| 2009-12-15 | $17.03 | $17.09 | $16.60 | $16.65 | 126,900 | — | — | — | — | — |
| 2009-12-14 | $17.12 | $17.26 | $16.82 | $17.02 | 116,300 | — | — | — | — | — |
| 2009-12-11 | $17.19 | $17.47 | $16.71 | $17.05 | 74,600 | — | — | — | — | — |
| 2009-12-10 | $17.44 | $17.62 | $17.10 | $17.17 | 77,900 | — | — | — | — | — |
| 2009-12-09 | $17.44 | $17.58 | $17.02 | $17.43 | 95,400 | — | — | — | — | — |
| 2009-12-08 | $17.62 | $17.97 | $17.24 | $17.42 | 70,500 | — | — | — | — | — |
| 2009-12-07 | $18.03 | $18.10 | $17.63 | $17.69 | 82,000 | — | — | — | — | — |
| 2009-12-04 | $18.32 | $18.90 | $17.86 | $18.10 | 255,100 | — | — | — | — | — |
| 2009-12-03 | $18.53 | $18.76 | $18.06 | $18.13 | 143,300 | — | — | — | — | — |
| 2009-12-02 | $17.56 | $18.51 | $17.56 | $18.46 | 125,900 | — | — | — | — | — |
| 2009-12-01 | $17.35 | $17.71 | $17.15 | $17.56 | 145,900 | — | — | — | — | — |
| 2009-11-30 | $17.27 | $17.32 | $16.26 | $17.17 | 137,600 | — | — | — | — | — |
| 2009-11-27 | $17.37 | $17.71 | $17.26 | $17.26 | 63,500 | — | — | — | — | — |
| 2009-11-25 | $17.71 | $18.31 | $17.57 | $18.30 | 194,500 | — | — | — | — | — |
| 2009-11-24 | $17.70 | $17.73 | $17.23 | $17.55 | 74,200 | — | — | — | — | — |
| 2009-11-23 | $17.38 | $17.97 | $17.35 | $17.71 | 70,000 | — | — | — | — | — |
| 2009-11-20 | $17.37 | $17.68 | $16.82 | $17.11 | 77,700 | — | — | — | — | — |
| 2009-11-19 | $18.13 | $18.13 | $17.33 | $17.47 | 117,800 | — | — | — | — | — |
| 2009-11-18 | $18.08 | $18.30 | $17.95 | $18.22 | 63,100 | — | — | — | $0.07 | — |
| 2009-11-17 | $18.29 | $18.29 | $17.92 | $18.16 | 83,000 | — | — | — | — | — |
| 2009-11-16 | $17.72 | $18.94 | $17.66 | $18.41 | 153,900 | — | — | — | — | — |
| 2009-11-13 | $17.35 | $18.03 | $16.75 | $17.52 | 218,600 | — | — | — | — | — |
| 2009-11-12 | $17.95 | $17.95 | $16.92 | $17.25 | 202,600 | — | — | — | — | — |
| 2009-11-11 | $18.40 | $18.56 | $17.50 | $18.03 | 104,700 | — | — | — | — | — |
| 2009-11-10 | $18.32 | $18.56 | $17.75 | $18.14 | 446,200 | — | — | — | — | — |
| 2009-11-09 | $18.21 | $18.56 | $18.10 | $18.34 | 180,000 | — | — | — | — | — |
| 2009-11-06 | $17.42 | $18.21 | $17.34 | $18.18 | 162,500 | — | — | — | — | — |
| 2009-11-05 | $17.11 | $17.61 | $16.88 | $17.61 | 170,500 | — | — | — | — | — |
| 2009-11-04 | $17.30 | $17.37 | $16.10 | $16.93 | 526,800 | — | — | — | — | — |
| 2009-11-03 | $16.53 | $17.21 | $16.39 | $17.14 | 102,200 | — | — | — | — | — |
| 2009-11-02 | $16.42 | $17.10 | $16.35 | $16.69 | 127,600 | — | — | — | — | — |
| 2009-10-30 | $16.53 | $16.74 | $16.13 | $16.42 | 166,100 | — | — | — | — | — |
| 2009-10-29 | $16.50 | $16.71 | $15.70 | $16.55 | 200,400 | — | — | — | — | — |
| 2009-10-28 | $16.83 | $17.00 | $16.29 | $16.39 | 178,100 | — | — | — | — | — |
| 2009-10-27 | $17.31 | $17.61 | $16.76 | $16.86 | 115,300 | — | — | — | — | — |
| 2009-10-26 | $17.72 | $18.28 | $17.20 | $17.21 | 113,200 | — | — | — | — | — |
| 2009-10-23 | $18.48 | $18.58 | $17.71 | $17.74 | 181,300 | — | — | — | — | — |
| 2009-10-22 | $18.10 | $18.72 | $18.10 | $18.48 | 153,900 | — | — | — | — | — |
| 2009-10-21 | $18.20 | $18.90 | $18.08 | $18.10 | 151,600 | — | — | — | — | — |
| 2009-10-20 | $18.90 | $18.94 | $18.09 | $18.21 | 259,800 | — | — | — | — | — |
| 2009-10-19 | $18.32 | $18.89 | $18.19 | $18.82 | 74,000 | — | — | — | — | — |
| 2009-10-16 | $18.30 | $18.52 | $18.06 | $18.19 | 82,700 | — | — | — | — | — |
| 2009-10-15 | $18.02 | $18.52 | $17.95 | $18.36 | 106,200 | — | — | — | — | — |
| 2009-10-14 | $18.53 | $18.53 | $17.94 | $18.08 | 96,100 | — | — | — | — | — |
| 2009-10-13 | $17.89 | $18.22 | $17.57 | $18.20 | 69,600 | — | — | — | — | — |
| 2009-10-12 | $18.42 | $18.69 | $17.75 | $17.85 | 44,500 | — | — | — | — | — |
| 2009-10-09 | $17.65 | $18.63 | $17.59 | $18.43 | 93,300 | — | — | — | — | — |
| 2009-10-08 | $17.62 | $18.00 | $17.48 | $17.65 | 106,300 | — | — | — | — | — |
| 2009-10-07 | $17.97 | $17.97 | $17.25 | $17.45 | 74,000 | — | — | — | — | — |
| 2009-10-06 | $17.79 | $18.24 | $17.46 | $17.97 | 90,600 | — | — | — | — | — |
| 2009-10-05 | $17.29 | $17.74 | $17.20 | $17.65 | 86,600 | — | — | — | — | — |
| 2009-10-02 | $16.90 | $17.34 | $16.60 | $17.28 | 164,900 | — | — | — | — | — |
| 2009-10-01 | $18.14 | $18.19 | $16.87 | $16.90 | 153,700 | — | — | — | — | — |
| 2009-09-30 | $18.47 | $19.21 | $17.89 | $18.17 | 144,100 | — | — | — | — | — |
| 2009-09-29 | $19.07 | $19.19 | $18.26 | $18.41 | 92,000 | — | — | — | — | — |
| 2009-09-28 | $17.75 | $19.09 | $17.66 | $19.07 | 107,400 | — | — | — | — | — |
| 2009-09-25 | $18.18 | $18.18 | $17.37 | $17.63 | 71,600 | — | — | — | — | — |
| 2009-09-24 | $18.70 | $18.72 | $17.95 | $18.20 | 87,500 | — | — | — | — | — |
| 2009-09-23 | $18.77 | $19.25 | $18.55 | $18.55 | 114,800 | — | — | — | — | — |
| 2009-09-22 | $18.74 | $18.83 | $18.39 | $18.69 | 116,800 | — | — | — | — | — |
| 2009-09-21 | $18.68 | $18.85 | $18.32 | $18.58 | 84,400 | — | — | — | — | — |
| 2009-09-18 | $18.48 | $18.98 | $18.30 | $18.90 | 203,300 | — | — | — | — | — |
| 2009-09-17 | $18.20 | $18.67 | $18.06 | $18.49 | 80,900 | — | — | — | — | — |
| 2009-09-16 | $17.84 | $18.23 | $17.75 | $18.14 | 74,100 | — | — | — | — | — |
| 2009-09-15 | $17.56 | $17.84 | $17.56 | $17.84 | 72,400 | — | — | — | — | — |
| 2009-09-14 | $17.50 | $17.83 | $17.47 | $17.55 | 68,900 | — | — | — | — | — |
| 2009-09-11 | $17.86 | $17.86 | $17.47 | $17.61 | 51,000 | — | — | — | — | — |
| 2009-09-10 | $17.66 | $17.72 | $17.41 | $17.60 | 85,300 | — | — | — | — | — |
| 2009-09-09 | $17.56 | $17.98 | $17.40 | $17.66 | 88,900 | — | — | — | — | — |
| 2009-09-08 | $17.77 | $17.82 | $17.21 | $17.54 | 95,800 | — | — | — | — | — |
| 2009-09-04 | $17.14 | $17.74 | $16.67 | $17.61 | 195,100 | — | — | — | — | — |
| 2009-09-03 | $16.74 | $17.16 | $16.66 | $17.16 | 92,800 | — | — | — | — | — |
| 2009-09-02 | $16.48 | $17.01 | $16.48 | $16.68 | 135,800 | — | — | — | — | — |
| 2009-09-01 | $16.61 | $17.25 | $16.19 | $16.50 | 210,500 | — | — | — | — | — |
| 2009-08-31 | $17.21 | $17.28 | $16.58 | $16.69 | 228,900 | — | — | — | — | — |
| 2009-08-28 | $17.71 | $17.75 | $17.19 | $17.31 | 87,400 | — | — | — | — | — |
| 2009-08-27 | $17.36 | $17.80 | $16.88 | $17.65 | 66,100 | — | — | — | — | — |
| 2009-08-26 | $17.79 | $17.79 | $17.30 | $17.47 | 83,600 | — | — | — | $0.07 | — |
| 2009-08-25 | $18.22 | $18.30 | $17.81 | $17.86 | 142,500 | — | — | — | — | — |
| 2009-08-24 | $18.18 | $18.18 | $17.81 | $18.05 | 117,700 | — | — | — | — | — |
| 2009-08-21 | $18.02 | $18.71 | $17.85 | $18.00 | 166,000 | — | — | — | — | — |
| 2009-08-20 | $16.67 | $17.78 | $16.67 | $17.76 | 260,500 | — | — | — | — | — |
| 2009-08-19 | $17.06 | $17.17 | $16.50 | $16.75 | 284,700 | — | — | — | — | — |
| 2009-08-18 | $16.65 | $17.38 | $16.46 | $17.17 | 167,600 | — | — | — | — | — |
| 2009-08-17 | $16.51 | $16.96 | $16.29 | $16.67 | 111,100 | — | — | — | — | — |
| 2009-08-14 | $17.12 | $17.22 | $16.60 | $17.02 | 226,600 | — | — | — | — | — |
| 2009-08-13 | $17.05 | $17.17 | $16.52 | $17.09 | 225,100 | — | — | — | — | — |
| 2009-08-12 | $16.31 | $17.08 | $16.16 | $16.90 | 226,100 | — | — | — | — | — |
| 2009-08-11 | $15.90 | $16.28 | $15.87 | $16.14 | 218,100 | — | — | — | — | — |
| 2009-08-10 | $15.81 | $15.94 | $15.65 | $15.90 | 235,700 | — | — | — | — | — |
| 2009-08-07 | $16.06 | $16.29 | $15.79 | $15.84 | 141,000 | — | — | — | — | — |
| 2009-08-06 | $15.74 | $16.17 | $15.34 | $15.74 | 152,500 | — | — | — | — | — |
| 2009-08-05 | $15.46 | $16.00 | $14.91 | $15.71 | 210,400 | — | — | — | — | — |
| 2009-08-04 | $15.29 | $15.99 | $14.95 | $15.70 | 303,900 | — | — | — | — | — |
| 2009-08-03 | $14.00 | $14.66 | $13.85 | $14.63 | 147,400 | — | — | — | — | — |
| 2009-07-31 | $13.81 | $14.60 | $13.77 | $13.86 | 163,000 | — | — | — | — | — |
| 2009-07-30 | $13.74 | $14.36 | $13.66 | $13.81 | 118,300 | — | — | — | — | — |
| 2009-07-29 | $14.05 | $14.24 | $13.61 | $13.77 | 104,000 | — | — | — | — | — |
| 2009-07-28 | $14.21 | $14.40 | $13.62 | $14.18 | 143,900 | — | — | — | — | — |
| 2009-07-27 | $14.37 | $14.38 | $13.90 | $14.21 | 92,000 | — | — | — | — | — |
| 2009-07-24 | $14.12 | $14.57 | $14.08 | $14.37 | 138,200 | — | — | — | — | — |
| 2009-07-23 | $13.21 | $14.37 | $13.14 | $14.16 | 179,800 | — | — | — | — | — |
| 2009-07-22 | $13.59 | $13.87 | $13.18 | $13.26 | 134,500 | — | — | — | — | — |
| 2009-07-21 | $12.50 | $13.60 | $12.21 | $13.60 | 216,300 | — | — | — | — | — |
| 2009-07-20 | $12.93 | $13.11 | $12.39 | $12.41 | 228,500 | — | — | — | — | — |
| 2009-07-17 | $13.46 | $13.50 | $12.67 | $12.85 | 199,900 | — | — | — | — | — |
| 2009-07-16 | $12.78 | $13.63 | $12.73 | $13.43 | 190,400 | — | — | — | — | — |
| 2009-07-15 | $12.52 | $12.87 | $12.49 | $12.79 | 263,900 | — | — | — | — | — |
| 2009-07-14 | $13.00 | $13.02 | $12.13 | $12.36 | 164,900 | — | — | — | — | — |
| 2009-07-13 | $12.55 | $13.11 | $12.02 | $13.00 | 186,600 | — | — | — | — | — |
| 2009-07-10 | $12.37 | $12.68 | $12.00 | $12.55 | 118,400 | — | — | — | — | — |
| 2009-07-09 | $12.75 | $13.07 | $12.40 | $12.45 | 150,300 | — | — | — | — | — |
| 2009-07-08 | $12.32 | $12.85 | $12.07 | $12.75 | 198,900 | — | — | — | — | — |
| 2009-07-07 | $11.60 | $13.05 | $11.50 | $12.25 | 306,000 | — | — | — | — | — |
| 2009-07-06 | $12.51 | $12.57 | $11.58 | $11.63 | 394,000 | — | — | — | — | — |
| 2009-07-02 | $12.82 | $12.82 | $12.41 | $12.60 | 136,400 | — | — | — | — | — |
| 2009-07-01 | $12.70 | $13.24 | $12.65 | $12.88 | 218,700 | — | — | — | — | — |
| 2009-06-30 | $12.94 | $13.17 | $12.44 | $12.52 | 223,900 | — | — | — | — | — |
| 2009-06-29 | $13.36 | $13.48 | $12.58 | $12.77 | 392,600 | — | — | — | — | — |
| 2009-06-26 | $11.76 | $13.70 | $11.25 | $13.52 | 2,746,900 | — | — | — | — | — |
| 2009-06-25 | $11.40 | $11.95 | $11.14 | $11.85 | 317,200 | — | — | — | — | — |
| 2009-06-24 | $11.93 | $12.24 | $11.20 | $11.26 | 293,200 | — | — | — | — | — |
| 2009-06-23 | $12.53 | $12.63 | $11.78 | $11.95 | 350,100 | — | — | — | — | — |
| 2009-06-22 | $13.31 | $13.31 | $12.53 | $12.61 | 166,900 | — | — | — | — | — |
| 2009-06-19 | $13.79 | $14.00 | $13.36 | $13.46 | 86,700 | — | — | — | — | — |
| 2009-06-18 | $13.19 | $13.74 | $13.07 | $13.60 | 140,900 | — | — | — | — | — |
| 2009-06-17 | $13.25 | $13.67 | $13.13 | $13.24 | 215,300 | — | — | — | — | — |
| 2009-06-16 | $13.78 | $13.93 | $13.25 | $13.42 | 197,400 | — | — | — | — | — |
| 2009-06-15 | $14.33 | $14.33 | $13.32 | $13.47 | 139,200 | — | — | — | — | — |
| 2009-06-12 | $14.29 | $14.79 | $14.03 | $14.25 | 85,000 | — | — | — | — | — |
| 2009-06-11 | $14.44 | $14.65 | $14.05 | $14.47 | 116,700 | — | — | — | — | — |
| 2009-06-10 | $14.91 | $14.91 | $14.00 | $14.60 | 96,800 | — | — | — | — | — |
| 2009-06-09 | $15.11 | $15.11 | $14.22 | $14.92 | 164,900 | — | — | — | — | — |
| 2009-06-08 | $14.92 | $15.00 | $14.50 | $14.97 | 125,600 | — | — | — | — | — |
| 2009-06-05 | $14.50 | $14.98 | $14.32 | $14.81 | 152,900 | — | — | — | — | — |
| 2009-06-04 | $14.63 | $14.63 | $13.98 | $14.38 | 145,400 | — | — | — | — | — |
| 2009-06-03 | $14.86 | $14.94 | $14.10 | $14.37 | 94,100 | — | — | — | — | — |
| 2009-06-02 | $15.15 | $15.15 | $14.70 | $14.93 | 259,600 | — | — | — | — | — |
| 2009-06-01 | $15.05 | $15.18 | $14.68 | $14.95 | 175,800 | — | — | — | — | — |
| 2009-05-29 | $14.17 | $15.04 | $14.17 | $15.04 | 848,800 | — | — | — | — | — |
| 2009-05-28 | $13.67 | $14.31 | $13.43 | $14.18 | 233,100 | — | — | — | — | — |
| 2009-05-27 | $13.46 | $13.91 | $13.46 | $13.51 | 356,000 | — | — | — | — | — |
| 2009-05-26 | $13.30 | $13.74 | $13.26 | $13.59 | 237,700 | — | — | — | — | — |
| 2009-05-22 | $13.91 | $14.13 | $13.45 | $13.54 | 169,700 | — | — | — | — | — |
| 2009-05-21 | $13.70 | $14.21 | $13.47 | $14.06 | 160,100 | — | — | — | — | — |
| 2009-05-20 | $14.11 | $14.15 | $13.68 | $13.76 | 142,900 | — | — | — | $0.07 | — |
| 2009-05-19 | $13.77 | $14.32 | $13.74 | $14.10 | 123,600 | — | — | — | — | — |
| 2009-05-18 | $13.51 | $14.15 | $13.41 | $13.65 | 164,800 | — | — | — | — | — |
| 2009-05-15 | $13.37 | $13.68 | $13.08 | $13.51 | 205,200 | — | — | — | — | — |
| 2009-05-14 | $12.90 | $13.48 | $12.56 | $13.27 | 212,700 | — | — | — | — | — |
| 2009-05-13 | $12.44 | $13.35 | $12.44 | $12.81 | 211,300 | — | — | — | — | — |
| 2009-05-12 | $12.51 | $13.28 | $12.31 | $12.87 | 629,100 | — | — | — | — | — |
| 2009-05-11 | $12.43 | $13.02 | $12.16 | $12.63 | 236,800 | — | — | — | — | — |
| 2009-05-08 | $12.32 | $13.62 | $12.12 | $12.34 | 454,200 | — | — | — | — | — |
| 2009-05-07 | $12.72 | $12.72 | $12.02 | $12.09 | 288,200 | — | — | — | — | — |
| 2009-05-06 | $12.60 | $12.80 | $12.18 | $12.50 | 129,400 | — | — | — | — | — |
| 2009-05-05 | $11.80 | $12.82 | $11.80 | $12.31 | 328,000 | — | — | — | — | — |
| 2009-05-04 | $11.43 | $12.95 | $11.25 | $12.84 | 324,700 | — | — | — | — | — |
| 2009-05-01 | $11.15 | $11.52 | $10.78 | $11.40 | 176,900 | — | — | — | — | — |
| 2009-04-30 | $11.19 | $11.49 | $10.69 | $11.02 | 242,900 | — | — | — | — | — |
| 2009-04-29 | $10.82 | $11.66 | $10.69 | $11.27 | 280,800 | — | — | — | — | — |
| 2009-04-28 | $10.14 | $10.66 | $10.11 | $10.63 | 225,800 | — | — | — | — | — |
| 2009-04-27 | $10.91 | $11.03 | $9.81 | $10.14 | 222,900 | — | — | — | — | — |
| 2009-04-24 | $10.71 | $11.49 | $10.71 | $11.15 | 183,200 | — | — | — | — | — |
| 2009-04-23 | $10.96 | $11.48 | $10.58 | $10.71 | 158,900 | — | — | — | — | — |
| 2009-04-22 | $10.70 | $10.99 | $10.40 | $10.94 | 296,900 | — | — | — | — | — |
| 2009-04-21 | $10.22 | $10.89 | $10.15 | $10.88 | 157,400 | — | — | — | — | — |
| 2009-04-20 | $10.60 | $10.96 | $10.27 | $10.35 | 130,400 | — | — | — | — | — |
| 2009-04-17 | $10.90 | $11.15 | $10.60 | $11.01 | 100,000 | — | — | — | — | — |
| 2009-04-16 | $11.04 | $11.04 | $10.58 | $10.75 | 159,400 | — | — | — | — | — |
| 2009-04-15 | $10.00 | $11.12 | $9.98 | $11.02 | 268,500 | — | — | — | — | — |
| 2009-04-14 | $10.64 | $10.64 | $9.87 | $9.98 | 224,800 | — | — | — | — | — |
| 2009-04-13 | $9.95 | $10.85 | $9.74 | $10.77 | 231,200 | — | — | — | — | — |
| 2009-04-09 | $10.37 | $10.38 | $9.60 | $9.75 | 366,700 | — | — | — | — | — |
| 2009-04-08 | $9.91 | $10.23 | $9.79 | $10.12 | 172,400 | — | — | — | — | — |
| 2009-04-07 | $10.20 | $10.37 | $9.85 | $9.96 | 107,400 | — | — | — | — | — |
| 2009-04-06 | $10.88 | $10.96 | $10.02 | $10.28 | 167,400 | — | — | — | — | — |
| 2009-04-03 | $10.68 | $10.89 | $10.24 | $10.88 | 158,200 | — | — | — | — | — |
| 2009-04-02 | $11.24 | $11.45 | $10.54 | $10.75 | 155,000 | — | — | — | — | — |
| 2009-04-01 | $10.46 | $10.95 | $10.04 | $10.82 | 86,100 | — | — | — | — | — |
| 2009-03-31 | $10.97 | $10.98 | $10.44 | $10.46 | 132,700 | — | — | — | — | — |
| 2009-03-30 | $10.33 | $10.83 | $9.76 | $10.68 | 242,700 | — | — | — | — | — |
| 2009-03-27 | $11.42 | $11.42 | $10.18 | $10.29 | 211,700 | — | — | — | — | — |
| 2009-03-26 | $10.82 | $11.79 | $10.66 | $11.62 | 203,600 | — | — | — | — | — |
| 2009-03-25 | $11.21 | $11.76 | $10.54 | $10.60 | 209,400 | — | — | — | — | — |
| 2009-03-24 | $10.94 | $11.66 | $10.82 | $11.35 | 280,900 | — | — | — | — | — |
| 2009-03-23 | $10.94 | $11.32 | $10.63 | $10.93 | 347,800 | — | — | — | — | — |
| 2009-03-20 | $11.37 | $11.37 | $10.45 | $10.58 | 337,300 | — | — | — | — | — |
| 2009-03-19 | $10.50 | $11.65 | $10.38 | $11.44 | 391,700 | — | — | — | — | — |
| 2009-03-18 | $10.66 | $10.70 | $10.01 | $10.39 | 302,000 | — | — | — | — | — |
| 2009-03-17 | $10.15 | $10.59 | $9.73 | $10.59 | 230,600 | — | — | — | — | — |
| 2009-03-16 | $10.25 | $10.74 | $10.09 | $10.15 | 260,600 | — | — | — | — | — |
| 2009-03-13 | $10.44 | $10.44 | $9.24 | $10.21 | 400,100 | — | — | — | — | — |
| 2009-03-12 | $9.74 | $10.51 | $9.30 | $10.33 | 562,200 | — | — | — | — | — |
| 2009-03-11 | $9.63 | $10.38 | $9.51 | $9.87 | 342,000 | — | — | — | — | — |
| 2009-03-10 | $9.21 | $10.09 | $9.21 | $9.76 | 508,300 | — | — | — | — | — |
| 2009-03-09 | $8.76 | $9.99 | $8.69 | $9.42 | 551,700 | — | — | — | — | — |
| 2009-03-06 | $8.74 | $9.09 | $8.18 | $8.85 | 394,300 | — | — | — | — | — |
| 2009-03-05 | $9.28 | $9.64 | $8.39 | $8.83 | 529,700 | — | — | — | — | — |
| 2009-03-04 | $9.29 | $9.79 | $8.56 | $9.18 | 307,200 | — | — | — | $0.07 | — |
| 2009-03-03 | $8.90 | $9.19 | $8.78 | $9.10 | 217,400 | — | — | — | — | — |
| 2009-03-02 | $9.69 | $9.90 | $9.00 | $9.01 | 162,500 | — | — | — | — | — |
| 2009-02-27 | $9.61 | $10.30 | $9.60 | $9.69 | 403,500 | — | — | — | — | — |
| 2009-02-26 | $10.03 | $10.10 | $9.60 | $9.87 | 294,400 | — | — | — | — | — |
| 2009-02-25 | $10.42 | $10.84 | $9.52 | $9.72 | 301,900 | — | — | — | — | — |
| 2009-02-24 | $10.31 | $11.00 | $9.90 | $10.93 | 1,224,000 | — | — | — | — | — |
| 2009-02-23 | $10.05 | $10.37 | $9.93 | $10.00 | 212,900 | — | — | — | — | — |
| 2009-02-20 | $9.94 | $10.32 | $9.90 | $10.09 | 140,700 | — | — | — | — | — |
| 2009-02-19 | $10.41 | $10.45 | $10.13 | $10.30 | 458,900 | — | — | — | — | — |
| 2009-02-18 | $10.05 | $10.66 | $9.90 | $10.07 | 284,800 | — | — | — | — | — |
| 2009-02-17 | $10.60 | $10.60 | $9.90 | $10.03 | 261,000 | — | — | — | — | — |
| 2009-02-13 | $10.46 | $11.10 | $10.42 | $10.92 | 194,600 | — | — | — | — | — |
| 2009-02-12 | $10.76 | $10.76 | $10.33 | $10.60 | 157,900 | — | — | — | — | — |
| 2009-02-11 | $10.70 | $10.94 | $10.45 | $10.68 | 210,600 | — | — | — | — | — |
| 2009-02-10 | $10.30 | $11.10 | $10.25 | $10.78 | 277,800 | — | — | — | — | — |
| 2009-02-09 | $10.30 | $10.30 | $10.00 | $10.16 | 169,700 | — | — | — | — | — |
| 2009-02-06 | $10.21 | $10.50 | $9.94 | $10.30 | 278,200 | — | — | — | — | — |
| 2009-02-05 | $9.74 | $10.49 | $9.34 | $10.44 | 337,500 | — | — | — | — | — |
| 2009-02-04 | $9.73 | $9.81 | $9.40 | $9.53 | 252,500 | — | — | — | — | — |
| 2009-02-03 | $9.50 | $10.45 | $9.15 | $9.81 | 443,300 | — | — | — | — | — |
| 2009-02-02 | $9.37 | $9.52 | $9.03 | $9.25 | 295,400 | — | — | — | — | — |
| 2009-01-30 | $9.69 | $10.31 | $9.37 | $9.70 | 523,800 | — | — | — | — | — |
| 2009-01-29 | $9.75 | $9.85 | $9.05 | $9.33 | 218,100 | — | — | — | — | — |
| 2009-01-28 | $10.11 | $10.11 | $9.81 | $9.99 | 122,100 | — | — | — | — | — |
| 2009-01-27 | $9.51 | $9.73 | $9.22 | $9.73 | 142,000 | — | — | — | — | — |
| 2009-01-26 | $9.62 | $9.72 | $9.13 | $9.30 | 173,900 | — | — | — | — | — |
| 2009-01-23 | $9.32 | $10.00 | $8.69 | $9.78 | 214,000 | — | — | — | — | — |
| 2009-01-22 | $10.49 | $10.49 | $8.60 | $9.13 | 431,500 | — | — | — | — | — |
| 2009-01-21 | $8.86 | $9.79 | $8.68 | $9.71 | 405,700 | — | — | — | — | — |
| 2009-01-20 | $9.96 | $9.96 | $8.45 | $8.86 | 466,000 | — | — | — | — | — |
| 2009-01-16 | $8.93 | $10.44 | $8.88 | $9.97 | 511,300 | — | — | — | — | — |
| 2009-01-15 | $9.38 | $9.64 | $8.05 | $9.01 | 417,300 | — | — | — | — | — |
| 2009-01-14 | $9.93 | $9.97 | $9.25 | $9.48 | 128,300 | — | — | — | — | — |
| 2009-01-13 | $10.10 | $10.89 | $10.10 | $10.20 | 279,400 | — | — | — | — | — |
| 2009-01-12 | $10.21 | $10.82 | $9.72 | $10.25 | 286,500 | — | — | — | — | — |
| 2009-01-09 | $9.96 | $10.18 | $9.83 | $10.16 | 149,100 | — | — | — | — | — |
| 2009-01-08 | $9.70 | $10.00 | $9.55 | $9.96 | 327,400 | — | — | — | — | — |
| 2009-01-07 | $9.75 | $9.94 | $9.25 | $9.89 | 219,600 | — | — | — | — | — |
| 2009-01-06 | $9.12 | $9.91 | $9.11 | $9.75 | 364,400 | — | — | — | — | — |
| 2009-01-05 | $8.87 | $9.15 | $8.64 | $8.85 | 443,700 | — | — | — | — | — |
| 2009-01-02 | $8.28 | $9.00 | $8.28 | $8.88 | 186,000 | — | — | — | — | — |
| 2008-12-31 | $8.72 | $9.00 | $8.10 | $8.17 | 281,100 | — | — | — | — | — |
| 2008-12-30 | $7.75 | $8.98 | $7.62 | $8.87 | 194,900 | — | — | — | — | — |
| 2008-12-29 | $8.30 | $8.31 | $7.42 | $7.69 | 363,000 | — | — | — | — | — |
| 2008-12-26 | $8.15 | $8.50 | $8.03 | $8.23 | 233,200 | — | — | — | — | — |
| 2008-12-24 | $9.11 | $9.11 | $7.98 | $8.14 | 129,400 | — | — | — | — | — |
| 2008-12-23 | $8.92 | $9.41 | $8.92 | $9.22 | 257,300 | — | — | — | — | — |
| 2008-12-22 | $8.91 | $9.13 | $8.57 | $8.88 | 128,800 | — | — | — | — | — |
| 2008-12-19 | $8.79 | $9.33 | $8.60 | $9.15 | 396,200 | — | — | — | — | — |
| 2008-12-18 | $8.70 | $9.06 | $8.46 | $9.01 | 221,000 | — | — | — | — | — |
| 2008-12-17 | $8.94 | $8.94 | $8.32 | $8.50 | 195,100 | — | — | — | — | — |
| 2008-12-16 | $8.05 | $9.08 | $8.05 | $9.00 | 295,600 | — | — | — | — | — |
| 2008-12-15 | $7.97 | $8.82 | $7.83 | $8.72 | 299,800 | — | — | — | — | — |
| 2008-12-12 | $8.08 | $8.41 | $7.27 | $7.78 | 159,400 | — | — | — | — | — |
| 2008-12-11 | $8.38 | $8.66 | $7.66 | $8.49 | 294,300 | — | — | — | — | — |
| 2008-12-10 | $8.50 | $8.50 | $7.85 | $7.89 | 130,200 | — | — | — | — | — |
| 2008-12-09 | $8.26 | $8.66 | $8.19 | $8.54 | 331,700 | — | — | — | — | — |
| 2008-12-08 | $8.43 | $8.91 | $8.33 | $8.60 | 142,000 | — | — | — | — | — |
| 2008-12-05 | $8.20 | $8.31 | $7.74 | $8.10 | 91,600 | — | — | — | — | — |
| 2008-12-04 | $7.90 | $8.80 | $7.90 | $8.42 | 252,200 | — | — | — | — | — |
| 2008-12-03 | $8.15 | $8.28 | $7.52 | $8.10 | 314,800 | — | — | — | — | — |
| 2008-12-02 | $7.76 | $8.73 | $7.76 | $8.73 | 376,500 | — | — | — | — | — |
| 2008-12-01 | $7.88 | $8.60 | $7.20 | $7.35 | 151,500 | — | — | — | — | — |
| 2008-11-28 | $7.50 | $9.03 | $7.35 | $8.73 | 203,100 | — | — | — | — | — |
| 2008-11-26 | $8.39 | $8.39 | $7.60 | $7.60 | 244,900 | — | — | — | — | — |
| 2008-11-25 | $8.00 | $9.22 | $7.97 | $8.39 | 715,500 | — | — | — | — | — |
| 2008-11-24 | $7.90 | $8.07 | $6.57 | $7.86 | 500,900 | — | — | — | — | — |
| 2008-11-21 | $7.15 | $7.44 | $5.99 | $7.32 | 521,700 | — | — | — | — | — |
| 2008-11-20 | $7.38 | $7.38 | $5.85 | $5.86 | 541,900 | — | — | — | — | — |
| 2008-11-19 | $7.93 | $8.63 | $7.88 | $7.94 | 348,800 | — | — | — | — | — |
| 2008-11-18 | $7.81 | $8.02 | $7.55 | $7.93 | 381,700 | — | — | — | — | — |
| 2008-11-17 | $7.77 | $8.36 | $7.66 | $7.81 | 220,600 | — | — | — | — | — |
| 2008-11-14 | $8.00 | $8.36 | $7.27 | $7.71 | 177,600 | — | — | — | — | — |
| 2008-11-13 | $7.50 | $9.11 | $7.43 | $8.23 | 417,300 | — | — | — | — | — |
| 2008-11-12 | $7.45 | $8.07 | $7.45 | $7.50 | 215,000 | — | — | — | — | — |
| 2008-11-11 | $7.50 | $8.23 | $7.50 | $8.18 | 286,500 | — | — | — | — | — |
| 2008-11-10 | $8.95 | $8.98 | $7.44 | $7.60 | 307,200 | — | — | — | — | — |
| 2008-11-07 | $8.79 | $8.81 | $8.13 | $8.67 | 228,400 | — | — | — | — | — |
| 2008-11-06 | $9.08 | $9.17 | $8.26 | $8.26 | 146,700 | — | — | — | — | — |
| 2008-11-05 | $9.15 | $9.49 | $8.76 | $9.08 | 374,700 | — | — | — | — | — |
| 2008-11-04 | $9.01 | $9.51 | $9.01 | $9.15 | 250,300 | — | — | — | — | — |
| 2008-11-03 | $8.26 | $9.12 | $8.26 | $9.06 | 117,800 | — | — | — | — | — |
| 2008-10-31 | $8.25 | $8.70 | $7.65 | $8.38 | 476,000 | — | — | — | — | — |
| 2008-10-30 | $8.69 | $8.84 | $8.01 | $8.15 | 291,100 | — | — | — | — | — |
| 2008-10-29 | $8.61 | $8.86 | $8.36 | $8.69 | 186,200 | — | — | — | $0.07 | — |
| 2008-10-28 | $8.63 | $8.90 | $8.51 | $8.68 | 255,600 | — | — | — | — | — |
| 2008-10-27 | $8.75 | $8.80 | $8.43 | $8.43 | 174,100 | — | — | — | — | — |
| 2008-10-24 | $9.03 | $9.35 | $8.58 | $8.58 | 73,100 | — | — | — | — | — |
| 2008-10-23 | $8.78 | $9.59 | $8.78 | $9.57 | 132,200 | — | — | — | — | — |
| 2008-10-22 | $9.58 | $9.76 | $9.44 | $9.55 | 197,600 | — | — | — | — | — |
| 2008-10-21 | $9.99 | $9.99 | $9.49 | $9.84 | 81,600 | — | — | — | — | — |
| 2008-10-20 | $10.34 | $10.34 | $9.50 | $9.63 | 140,200 | — | — | — | — | — |
| 2008-10-17 | $9.40 | $10.04 | $9.31 | $9.75 | 97,000 | — | — | — | — | — |
| 2008-10-16 | $8.31 | $9.78 | $8.31 | $9.55 | 591,100 | — | — | — | — | — |
| 2008-10-15 | $11.17 | $11.26 | $9.01 | $9.01 | 309,300 | — | — | — | — | — |
| 2008-10-14 | $10.80 | $11.84 | $10.30 | $11.30 | 159,100 | — | — | — | — | — |
| 2008-10-13 | $10.50 | $11.12 | $10.03 | $10.39 | 49,500 | — | — | — | — | — |
| 2008-10-10 | $10.34 | $10.54 | $9.43 | $10.15 | 241,700 | — | — | — | — | — |
| 2008-10-09 | $9.90 | $10.48 | $9.90 | $10.34 | 110,800 | — | — | — | — | — |
| 2008-10-08 | $9.25 | $10.36 | $8.10 | $9.90 | 347,700 | — | — | — | — | — |
| 2008-10-07 | $10.20 | $10.44 | $9.08 | $9.24 | 284,100 | — | — | — | — | — |
| 2008-10-06 | $10.94 | $10.94 | $9.74 | $10.10 | 263,400 | — | — | — | — | — |
| 2008-10-03 | $11.15 | $11.23 | $10.77 | $11.00 | 589,600 | — | — | — | — | — |
| 2008-10-02 | $12.26 | $12.27 | $10.96 | $11.05 | 461,200 | — | — | — | — | — |
| 2008-10-01 | $13.66 | $13.66 | $12.32 | $12.37 | 628,500 | — | — | — | — | — |
| 2008-09-30 | $13.45 | $13.70 | $12.66 | $12.66 | 356,300 | — | — | — | — | — |
| 2008-09-29 | $13.94 | $13.94 | $13.00 | $13.40 | 498,100 | — | — | — | — | — |
| 2008-09-26 | $14.49 | $14.49 | $13.52 | $13.94 | 74,100 | — | — | — | — | — |
| 2008-09-25 | $13.70 | $14.26 | $13.55 | $13.83 | 160,400 | — | — | — | — | — |
| 2008-09-24 | $13.84 | $14.09 | $13.70 | $13.89 | 374,000 | — | — | — | — | — |
| 2008-09-23 | $14.00 | $14.16 | $13.75 | $13.96 | 76,500 | — | — | — | — | — |
| 2008-09-22 | $13.36 | $14.47 | $13.36 | $14.00 | 339,200 | — | — | — | — | — |
| 2008-09-19 | $13.67 | $14.37 | $13.50 | $14.05 | 598,700 | — | — | — | — | — |
| 2008-09-18 | $13.97 | $14.20 | $13.27 | $13.67 | 271,500 | — | — | — | — | — |
| 2008-09-17 | $13.99 | $13.99 | $13.25 | $13.53 | 275,300 | — | — | — | — | — |
| 2008-09-16 | $13.99 | $13.99 | $12.75 | $13.66 | 388,400 | — | — | — | — | — |
| 2008-09-15 | $13.99 | $14.28 | $12.90 | $13.57 | 168,400 | — | — | — | — | — |
| 2008-09-12 | $13.27 | $13.90 | $13.27 | $13.81 | 225,200 | — | — | — | — | — |
| 2008-09-11 | $14.00 | $14.00 | $13.02 | $13.60 | 190,400 | — | — | — | — | — |
| 2008-09-10 | $13.48 | $13.91 | $13.15 | $13.91 | 679,900 | — | — | — | — | — |
| 2008-09-09 | $12.86 | $13.50 | $12.60 | $13.31 | 583,800 | — | — | — | — | — |
| 2008-09-08 | $13.35 | $13.83 | $13.19 | $13.35 | 662,100 | — | — | — | — | — |
| 2008-09-05 | $12.51 | $13.32 | $12.51 | $13.13 | 234,600 | — | — | — | — | — |
| 2008-09-04 | $12.99 | $13.08 | $12.57 | $12.84 | 282,400 | — | — | — | — | — |
| 2008-09-03 | $13.34 | $13.34 | $12.95 | $13.08 | 412,800 | — | — | — | — | — |
| 2008-09-02 | $12.56 | $13.33 | $12.56 | $13.10 | 280,900 | — | — | — | — | — |
| 2008-08-29 | $12.41 | $13.29 | $12.40 | $13.00 | 532,000 | — | — | — | — | — |
| 2008-08-28 | $12.00 | $13.07 | $11.96 | $12.99 | 244,900 | — | — | — | — | — |
| 2008-08-27 | $11.53 | $12.16 | $11.50 | $12.05 | 335,900 | — | — | — | — | — |
| 2008-08-26 | $12.19 | $12.41 | $11.39 | $12.00 | 499,100 | — | — | — | — | — |
| 2008-08-25 | $13.00 | $13.15 | $12.37 | $12.49 | 296,200 | — | — | — | — | — |
| 2008-08-22 | $12.67 | $13.40 | $12.39 | $13.30 | 346,600 | — | — | — | — | — |
| 2008-08-21 | $12.17 | $12.80 | $12.17 | $12.66 | 666,500 | — | — | — | — | — |
| 2008-08-20 | $12.40 | $13.08 | $11.99 | $12.75 | 328,600 | — | — | — | — | — |
| 2008-08-19 | $12.00 | $12.90 | $11.79 | $12.44 | 552,800 | — | — | — | — | — |
| 2008-08-18 | $11.26 | $11.89 | $11.01 | $11.87 | 321,900 | — | — | — | — | — |
| 2008-08-15 | $10.91 | $11.19 | $10.82 | $11.16 | 508,000 | — | — | — | — | — |
| 2008-08-14 | $11.05 | $11.25 | $10.94 | $11.06 | 828,800 | — | — | — | — | — |
| 2008-08-13 | $11.40 | $11.45 | $10.97 | $11.05 | 1,600,800 | — | — | — | — | — |
| 2008-08-12 | $10.80 | $11.95 | $10.25 | $11.41 | 1,578,500 | — | — | — | — | — |
| 2008-08-11 | $11.17 | $12.19 | $11.17 | $11.75 | 1,288,200 | — | — | — | — | — |
| 2008-08-08 | $12.92 | $12.92 | $11.68 | $11.99 | 1,184,600 | — | — | — | — | — |
| 2008-08-07 | $12.21 | $12.73 | $11.94 | $11.99 | 2,069,900 | — | — | — | — | — |
| 2008-08-06 | $12.19 | $13.39 | $12.05 | $13.19 | 1,658,400 | — | — | — | — | — |
| 2008-08-05 | $11.06 | $13.30 | $11.06 | $12.98 | 1,921,400 | — | — | — | — | — |
| 2008-08-04 | $13.15 | $13.34 | $12.01 | $12.32 | 1,477,000 | — | — | — | — | — |
| 2008-08-01 | $14.45 | $14.45 | $12.50 | $13.15 | 3,172,300 | — | — | — | — | — |
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.