Keysight Technologies Inc KEYS
+1083.1%vs Day 1Spinoff of Agilent Technologies Inc (A) · Classic Spinoff · Spun Nov 3, 2014
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | November 3, 2014 |
| Days since spinoff | 4347 days · 4344 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | November 3, 2016 |
| Parent | Agilent Technologies Inc (A) |
| Day-1 reaction | |
| Day 1 open | $30.61 |
| Day 1 return (open→close) | +0.0% |
| Day 1 price (close) | $30.61 |
| Day 1 range | $30.38 – $31.89 +5.0% spread |
| Day 1 low held? | Breached after 1 session to -30.6% below |
| Price levels | |
| Post-spin low (closing) | $21.18 on Feb 9, 2016 · 463 days post-spin |
| Lowest traded | $21.07 on Feb 11, 2016 · 465 days post-spin |
| Current price (Sep 25, 2026) | $362.15 |
| Returns | |
| Return vs Day 1 (close) | +1083.1% |
| — range by day 1 entry theoretical bounds | +1035.6% to +1092.1% |
| Return vs post-spin low | +1609.9% |
| First-quarter return (≈90d) | +9.1% |
| 1-year return | +8.1% |
| 3-year return | +44.9% |
| 5-year return | +232.9% |
| Annualized return (CAGR) | +23.1% |
| Versus benchmarks | |
| S&P 500 over same window | +371.9% |
| Annualized excess vs S&P | +9.2% |
| Risk & recovery | |
| Max drawdown | -45.5% |
| Days to recover Day 1 | 9 days |
| Shares & ownership | |
| Shares outstanding Apr 30, 2026 | 170,738,495 |
| Treasury shares repurchased and held · Apr 30, 2026 | 32,000,000 |
| Diluted average shares the EPS denominator | 173,000,000 |
| Free float | 169,109,213 99% of shares outstanding |
| Held by institutions | 93% insiders 0.6% |
| Share count trend Apr 2025 → Apr 2026 | -0.6% net buyback |
| Volume & liquidity | |
| Traded per day 20-session median | $324M |
| Normal volume baseline | 703,500 shares · now 1.36x |
| Day 1 volume | 13.1x normal · first week 9.2x |
| Decay | half in 6 sessions · normal by 25 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. No dividends have been paid, so price return and total return are the same. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $361.96 | $366.88 | $358.70 | $362.15 | 1,221,900 | 169,109,213 | 0.72% | $61.83B | — | — |
| 2026-09-24 | $346.50 | $358.74 | $343.78 | $357.54 | 845,000 | 169,109,213 | 0.49% | $61.05B | — | — |
| 2026-09-23 | $347.19 | $353.67 | $340.87 | $353.36 | 1,421,900 | 169,109,213 | 0.83% | $60.33B | — | — |
| 2026-09-22 | $339.89 | $348.60 | $338.98 | $347.32 | 887,400 | 169,109,213 | 0.52% | $59.30B | — | — |
| 2026-09-21 | $341.63 | $342.97 | $335.42 | $342.03 | 764,400 | 169,109,213 | 0.45% | $58.40B | — | — |
| 2026-09-18 | $334.25 | $336.60 | $331.76 | $335.00 | 1,707,400 | 169,109,213 | 1.00% | $57.20B | — | — |
| 2026-09-17 | $330.78 | $337.89 | $327.97 | $331.44 | 1,094,200 | 169,107,510 | 0.64% | $56.59B | — | — |
| 2026-09-16 | $318.02 | $324.55 | $316.45 | $322.04 | 1,798,500 | 169,107,510 | 1.05% | $54.98B | — | — |
| 2026-09-15 | $316.55 | $319.45 | $311.43 | $313.36 | 1,390,900 | 169,107,510 | 0.81% | $53.50B | — | — |
| 2026-09-14 | $325.00 | $326.49 | $314.08 | $314.96 | 1,140,400 | 169,107,510 | 0.67% | $53.78B | — | — |
| 2026-09-11 | $332.16 | $339.18 | $331.51 | $338.64 | 522,400 | 169,107,510 | 0.31% | $57.82B | — | — |
| 2026-09-10 | $327.76 | $330.65 | $325.31 | $325.65 | 697,300 | 169,107,510 | 0.41% | $55.60B | — | — |
| 2026-09-09 | $331.22 | $337.53 | $328.56 | $331.01 | 748,800 | 169,107,510 | 0.44% | $56.52B | — | — |
| 2026-09-08 | $330.00 | $333.82 | $325.75 | $333.42 | 1,020,100 | 169,107,510 | 0.60% | $56.93B | — | — |
| 2026-09-04 | $326.10 | $329.80 | $324.20 | $327.21 | 605,800 | 169,105,808 | 0.35% | $55.87B | — | — |
| 2026-09-03 | $319.09 | $324.13 | $312.00 | $322.62 | 759,700 | 169,105,808 | 0.44% | $55.08B | — | — |
| 2026-09-02 | $318.04 | $321.96 | $313.96 | $321.58 | 685,700 | 169,105,808 | 0.40% | $54.91B | — | — |
| 2026-09-01 | $321.47 | $322.00 | $316.20 | $319.27 | 831,800 | 169,105,808 | 0.49% | $54.51B | — | — |
| 2026-08-31 | $322.49 | $325.00 | $319.17 | $322.70 | 1,493,600 | 169,105,808 | 0.87% | $55.10B | — | — |
| 2026-08-28 | $324.41 | $325.86 | $318.05 | $319.97 | 2,195,500 | 169,160,693 | 1.29% | $54.63B | — | — |
| 2026-08-27 | $323.82 | $327.49 | $319.41 | $325.82 | 1,326,200 | 169,160,693 | 0.78% | $55.63B | — | — |
| 2026-08-26 | $323.13 | $327.07 | $321.03 | $321.87 | 1,137,800 | 169,160,693 | 0.67% | $54.96B | — | — |
| 2026-08-25 | $318.22 | $320.73 | $313.86 | $320.12 | 1,606,800 | 169,160,693 | 0.94% | $54.66B | — | — |
| 2026-08-24 | $311.09 | $313.82 | $306.85 | $310.66 | 1,038,000 | 169,160,693 | 0.61% | $53.04B | — | — |
| 2026-08-21 | $319.22 | $322.73 | $310.27 | $316.13 | 1,200,800 | 169,158,990 | 0.70% | $53.98B | — | — |
| 2026-08-20 | $314.66 | $322.69 | $313.20 | $316.51 | 1,911,700 | 169,155,584 | 1.12% | $54.04B | — | — |
| 2026-08-19 | $349.00 | $352.00 | $314.52 | $319.45 | 3,875,300 | 169,155,584 | 2.27% | $54.54B | — | — |
| 2026-08-18 | $350.00 | $350.89 | $332.64 | $341.00 | 3,525,600 | 169,155,584 | 2.06% | $58.22B | — | — |
| 2026-08-17 | $360.00 | $366.41 | $358.01 | $361.15 | 1,817,100 | 169,155,584 | 1.06% | $61.66B | — | — |
| 2026-08-14 | $354.06 | $361.09 | $350.10 | $357.82 | 926,800 | — | 0.54% | $61.09B | — | — |
| 2026-08-13 | $352.50 | $357.68 | $351.02 | $353.85 | 844,900 | — | 0.49% | $60.42B | — | — |
| 2026-08-12 | $352.00 | $357.34 | $351.14 | $354.50 | 896,500 | — | 0.53% | $60.53B | — | — |
| 2026-08-11 | $339.20 | $345.43 | $336.74 | $343.70 | 796,900 | — | 0.47% | $58.68B | — | — |
| 2026-08-10 | $344.77 | $344.98 | $335.40 | $335.41 | 848,500 | — | 0.50% | $57.27B | — | — |
| 2026-08-07 | $339.50 | $344.92 | $335.48 | $340.97 | 852,100 | — | 0.50% | $58.22B | — | — |
| 2026-08-06 | $333.10 | $344.52 | $330.11 | $336.96 | 918,500 | — | 0.54% | $57.53B | — | — |
| 2026-08-05 | $338.40 | $343.20 | $335.67 | $336.02 | 932,800 | — | 0.55% | $57.37B | — | — |
| 2026-08-04 | $335.00 | $343.87 | $331.76 | $341.24 | 1,525,900 | — | 0.89% | $58.26B | — | — |
| 2026-08-03 | $317.13 | $324.32 | $311.80 | $321.89 | 831,300 | — | 0.49% | $54.96B | — | — |
| 2026-07-31 | $322.40 | $329.99 | $317.27 | $319.08 | 1,147,400 | — | 0.67% | $54.48B | — | — |
| 2026-07-30 | $306.50 | $314.42 | $305.50 | $312.69 | 1,280,200 | — | 0.75% | $53.39B | — | — |
| 2026-07-29 | $303.41 | $307.81 | $293.55 | $296.72 | 1,209,300 | — | 0.71% | $50.66B | — | — |
| 2026-07-28 | $309.07 | $309.99 | $295.60 | $305.17 | 1,509,200 | — | 0.88% | $52.10B | — | — |
| 2026-07-27 | $321.25 | $321.81 | $305.77 | $313.68 | 1,129,400 | — | 0.66% | $53.56B | — | — |
| 2026-07-24 | $323.63 | $324.70 | $315.32 | $318.67 | 1,183,000 | — | 0.69% | $54.41B | — | — |
| 2026-07-23 | $325.09 | $332.78 | $324.62 | $325.13 | 1,115,400 | — | 0.65% | $55.51B | — | — |
| 2026-07-22 | $323.11 | $331.61 | $323.11 | $327.53 | 854,800 | — | 0.50% | $55.92B | — | — |
| 2026-07-21 | $325.80 | $329.53 | $319.09 | $328.11 | 1,305,100 | — | 0.76% | $56.02B | — | — |
| 2026-07-20 | $318.43 | $322.42 | $313.20 | $314.13 | 1,018,900 | — | 0.60% | $53.63B | — | — |
| 2026-07-17 | $307.23 | $318.43 | $300.87 | $315.90 | 1,743,900 | — | 1.02% | $53.94B | — | — |
| 2026-07-16 | $316.30 | $320.38 | $310.30 | $312.76 | 1,486,900 | — | 0.87% | $53.40B | — | — |
| 2026-07-15 | $330.65 | $331.99 | $316.11 | $322.71 | 1,421,300 | — | 0.83% | $55.10B | — | — |
| 2026-07-14 | $328.19 | $330.43 | $322.57 | $325.73 | 1,238,000 | — | 0.73% | $55.61B | — | — |
| 2026-07-13 | $325.76 | $332.35 | $318.52 | $320.83 | 1,398,900 | — | 0.82% | $54.78B | — | — |
| 2026-07-10 | $320.42 | $324.05 | $318.10 | $322.05 | 937,100 | — | 0.55% | $54.99B | — | — |
| 2026-07-09 | $326.02 | $329.73 | $321.30 | $322.17 | 1,518,000 | — | 0.89% | $55.01B | — | — |
| 2026-07-08 | $307.96 | $317.56 | $305.42 | $317.24 | 1,137,500 | — | 0.67% | $54.17B | — | — |
| 2026-07-07 | $313.68 | $313.86 | $306.01 | $309.12 | 1,607,200 | — | 0.94% | $52.78B | — | — |
| 2026-07-06 | $317.23 | $328.58 | $316.57 | $319.73 | 1,152,200 | — | 0.67% | $54.59B | — | — |
| 2026-07-02 | $331.59 | $333.35 | $311.32 | $313.86 | 1,994,700 | — | 1.17% | $53.59B | — | — |
| 2026-07-01 | $342.14 | $345.20 | $334.11 | $335.60 | 1,318,200 | — | 0.77% | $57.30B | — | — |
| 2026-06-30 | $340.87 | $354.99 | $340.28 | $350.07 | 1,588,200 | — | 0.93% | $59.77B | — | — |
| 2026-06-29 | $330.05 | $342.76 | $327.04 | $340.13 | 2,145,500 | — | 1.26% | $58.07B | — | — |
| 2026-06-26 | $354.44 | $354.44 | $328.66 | $328.66 | 5,526,600 | — | 3.24% | $56.11B | — | — |
| 2026-06-25 | $362.67 | $368.99 | $355.34 | $360.06 | 1,143,100 | — | 0.67% | $61.48B | — | — |
| 2026-06-24 | $350.00 | $359.08 | $348.00 | $351.30 | 1,224,400 | — | 0.72% | $59.98B | — | — |
| 2026-06-23 | $359.07 | $359.66 | $351.80 | $352.58 | 1,212,100 | — | 0.71% | $60.20B | — | — |
| 2026-06-22 | $370.94 | $374.96 | $367.57 | $373.34 | 1,494,000 | — | 0.88% | $63.74B | — | — |
| 2026-06-18 | $359.45 | $367.17 | $357.71 | $363.67 | 2,727,300 | — | 1.60% | $62.09B | — | — |
| 2026-06-17 | $354.43 | $357.61 | $347.28 | $350.70 | 843,500 | — | 0.49% | $59.88B | — | — |
| 2026-06-16 | $359.03 | $364.00 | $350.11 | $350.29 | 1,312,700 | — | 0.77% | $59.81B | — | — |
| 2026-06-15 | $359.55 | $360.94 | $351.82 | $356.94 | 946,200 | — | 0.55% | $60.94B | — | — |
| 2026-06-12 | $343.09 | $352.20 | $339.40 | $350.67 | 1,307,100 | — | 0.77% | $59.87B | — | — |
| 2026-06-11 | $330.97 | $340.13 | $328.72 | $340.03 | 1,360,500 | — | 0.80% | $58.06B | — | — |
| 2026-06-10 | $330.60 | $336.87 | $323.19 | $324.00 | 1,186,800 | — | 0.70% | $55.32B | — | — |
| 2026-06-09 | $337.96 | $341.00 | $315.01 | $331.43 | 1,456,500 | — | 0.85% | $56.59B | — | — |
| 2026-06-08 | $336.41 | $336.41 | $327.08 | $331.60 | 1,755,600 | — | 1.03% | $56.62B | — | — |
| 2026-06-05 | $335.52 | $338.89 | $327.98 | $329.83 | 1,251,600 | — | 0.73% | $56.31B | — | — |
| 2026-06-04 | $344.23 | $345.45 | $336.08 | $343.11 | 1,085,400 | — | 0.64% | $58.58B | — | — |
| 2026-06-03 | $347.97 | $355.49 | $344.98 | $350.48 | 1,470,500 | — | 0.86% | $59.84B | — | — |
| 2026-06-02 | $334.84 | $349.00 | $333.48 | $346.57 | 1,933,400 | — | 1.13% | $59.17B | — | — |
| 2026-06-01 | $332.73 | $335.00 | $326.11 | $330.00 | 2,396,900 | — | 1.40% | $56.34B | — | — |
| 2026-05-29 | $339.26 | $341.00 | $329.18 | $338.33 | 3,022,000 | — | 1.77% | $57.77B | — | — |
| 2026-05-28 | $348.94 | $348.94 | $336.00 | $339.13 | 1,778,800 | — | 1.04% | $57.90B | — | — |
| 2026-05-27 | $357.92 | $359.05 | $342.84 | $347.65 | 1,282,700 | — | 0.75% | $59.36B | — | — |
| 2026-05-26 | $350.20 | $355.74 | $344.82 | $355.74 | 2,215,100 | — | 1.30% | $60.74B | — | — |
| 2026-05-22 | $342.87 | $346.85 | $334.50 | $346.56 | 1,626,800 | — | 0.95% | $59.17B | — | — |
| 2026-05-21 | $344.44 | $344.92 | $331.75 | $337.55 | 2,226,400 | — | 1.30% | $57.63B | — | — |
| 2026-05-20 | $330.00 | $349.96 | $326.80 | $342.08 | 3,205,500 | — | 1.88% | $58.41B | — | — |
| 2026-05-19 | $339.60 | $345.44 | $326.48 | $344.11 | 4,196,600 | — | 2.46% | $58.75B | — | — |
| 2026-05-18 | $353.50 | $354.99 | $336.76 | $340.48 | 2,321,300 | — | 1.36% | $58.13B | — | — |
| 2026-05-15 | $357.37 | $357.37 | $347.75 | $349.01 | 1,791,500 | — | 1.05% | $59.59B | — | — |
| 2026-05-14 | $363.14 | $365.14 | $358.00 | $361.55 | 1,067,300 | — | 0.63% | $61.73B | — | — |
| 2026-05-13 | $368.03 | $370.00 | $359.38 | $361.19 | 1,482,100 | — | 0.87% | $61.67B | — | — |
| 2026-05-12 | $363.93 | $365.00 | $352.08 | $361.65 | 1,514,700 | — | 0.89% | $61.75B | — | — |
| 2026-05-11 | $363.07 | $370.17 | $360.80 | $366.36 | 1,489,400 | — | 0.87% | $62.55B | — | — |
| 2026-05-08 | $362.79 | $364.30 | $358.12 | $360.30 | 1,113,000 | — | 0.65% | $61.52B | — | — |
| 2026-05-07 | $366.62 | $367.12 | $352.43 | $355.06 | 1,190,300 | — | 0.70% | $60.62B | — | — |
| 2026-05-06 | $360.00 | $366.77 | $357.99 | $366.68 | 945,500 | — | 0.55% | $62.61B | — | — |
| 2026-05-05 | $352.00 | $358.51 | $352.00 | $355.93 | 782,800 | — | 0.46% | $60.77B | — | — |
| 2026-05-04 | $351.74 | $354.23 | $348.14 | $351.35 | 877,200 | — | 0.51% | $59.99B | — | — |
| 2026-05-01 | $353.52 | $353.52 | $343.34 | $352.41 | 947,000 | — | 0.55% | $60.17B | — | — |
| 2026-04-30 | $344.91 | $351.50 | $338.08 | $349.91 | 1,646,900 | — | 0.96% | $59.74B | — | — |
| 2026-04-29 | $333.98 | $337.19 | $330.70 | $335.46 | 1,011,200 | — | 0.59% | $57.50B | — | — |
| 2026-04-28 | $333.12 | $335.50 | $324.27 | $332.30 | 1,546,800 | — | 0.90% | $56.95B | — | — |
| 2026-04-27 | $346.40 | $346.90 | $332.42 | $340.64 | 1,776,300 | — | 1.04% | $58.38B | — | — |
| 2026-04-24 | $350.00 | $352.78 | $345.36 | $346.96 | 967,800 | — | 0.56% | $59.47B | — | — |
| 2026-04-23 | $340.77 | $348.43 | $338.91 | $346.53 | 989,000 | — | 0.58% | $59.39B | — | — |
| 2026-04-22 | $342.71 | $344.68 | $338.44 | $338.97 | 1,087,900 | — | 0.63% | $58.10B | — | — |
| 2026-04-21 | $335.09 | $342.42 | $334.30 | $339.30 | 682,000 | — | 0.40% | $58.15B | — | — |
| 2026-04-20 | $334.34 | $337.01 | $332.00 | $335.14 | 915,200 | — | 0.53% | $57.44B | — | — |
| 2026-04-17 | $331.03 | $338.00 | $331.03 | $334.34 | 1,354,400 | — | 0.79% | $57.30B | — | — |
| 2026-04-16 | $326.24 | $330.38 | $321.20 | $329.96 | 1,158,600 | — | 0.68% | $56.55B | — | — |
| 2026-04-15 | $327.16 | $328.43 | $320.04 | $325.25 | 788,000 | — | 0.46% | $55.75B | — | — |
| 2026-04-14 | $333.63 | $334.99 | $327.37 | $330.46 | 854,500 | — | 0.50% | $56.64B | — | — |
| 2026-04-13 | $322.56 | $331.29 | $320.73 | $331.11 | 993,700 | — | 0.58% | $56.75B | — | — |
| 2026-04-10 | $323.91 | $325.55 | $320.00 | $324.18 | 1,178,400 | — | 0.69% | $55.56B | — | — |
| 2026-04-09 | $318.00 | $323.87 | $317.00 | $322.94 | 1,033,900 | — | 0.60% | $55.35B | — | — |
| 2026-04-08 | $312.75 | $321.51 | $311.69 | $318.33 | 1,478,300 | — | 0.86% | $54.56B | — | — |
| 2026-04-07 | $290.64 | $300.68 | $289.17 | $300.61 | 952,000 | — | 0.56% | $51.52B | — | — |
| 2026-04-06 | $294.62 | $296.00 | $288.62 | $292.92 | 498,400 | — | 0.29% | $50.20B | — | — |
| 2026-04-02 | $281.98 | $296.37 | $280.60 | $291.24 | 888,600 | — | 0.52% | $49.92B | — | — |
| 2026-04-01 | $286.75 | $294.37 | $285.29 | $289.84 | 1,236,700 | — | 0.72% | $49.68B | — | — |
| 2026-03-31 | $275.00 | $283.95 | $272.79 | $282.37 | 1,076,000 | — | 0.63% | $48.40B | — | — |
| 2026-03-30 | $284.62 | $284.62 | $266.47 | $269.41 | 1,347,000 | — | 0.79% | $46.18B | — | — |
| 2026-03-27 | $277.82 | $283.30 | $275.95 | $279.06 | 1,036,600 | — | 0.60% | $47.83B | — | — |
| 2026-03-26 | $288.94 | $290.02 | $280.33 | $281.07 | 1,024,500 | — | 0.60% | $48.17B | — | — |
| 2026-03-25 | $300.00 | $301.74 | $290.28 | $293.12 | 1,838,300 | — | 1.07% | $50.24B | — | — |
| 2026-03-24 | $286.55 | $301.99 | $286.55 | $298.58 | 1,339,500 | — | 0.78% | $51.17B | — | — |
| 2026-03-23 | $286.74 | $294.41 | $286.23 | $288.96 | 1,456,900 | — | 0.85% | $49.53B | — | — |
| 2026-03-20 | $288.04 | $290.74 | $275.27 | $277.53 | 3,873,100 | — | 2.26% | $47.57B | — | — |
| 2026-03-19 | $280.10 | $293.13 | $276.08 | $290.21 | 1,544,300 | — | 0.90% | $49.74B | — | — |
| 2026-03-18 | $287.07 | $289.85 | $283.02 | $284.12 | 792,900 | — | 0.46% | $48.70B | — | — |
| 2026-03-17 | $286.71 | $288.85 | $283.69 | $287.38 | 1,149,700 | — | 0.67% | $49.26B | — | — |
| 2026-03-16 | $287.50 | $289.96 | $285.00 | $285.94 | 1,275,300 | — | 0.74% | $49.01B | — | — |
| 2026-03-13 | $284.30 | $290.22 | $277.92 | $279.78 | 1,645,700 | — | 0.96% | $47.95B | — | — |
| 2026-03-12 | $279.38 | $288.46 | $277.08 | $282.78 | 1,629,100 | — | 0.95% | $48.47B | — | — |
| 2026-03-11 | $284.20 | $286.60 | $280.55 | $284.26 | 1,451,800 | — | 0.85% | $48.72B | — | — |
| 2026-03-10 | $285.95 | $293.30 | $283.32 | $285.54 | 1,463,100 | — | 0.85% | $48.94B | — | — |
| 2026-03-09 | $267.93 | $282.74 | $264.70 | $282.02 | 1,785,400 | — | 1.04% | $48.34B | — | — |
| 2026-03-06 | $280.60 | $282.55 | $270.61 | $272.43 | 1,695,700 | — | 0.99% | $46.69B | — | — |
| 2026-03-05 | $296.77 | $301.59 | $281.77 | $284.51 | 2,155,400 | — | 1.26% | $48.76B | — | — |
| 2026-03-04 | $307.05 | $308.00 | $297.70 | $300.92 | 1,835,000 | — | 1.07% | $51.58B | — | — |
| 2026-03-03 | $304.30 | $305.32 | $295.98 | $302.54 | 1,613,500 | — | 0.94% | $51.85B | — | — |
| 2026-03-02 | $302.84 | $317.00 | $302.84 | $313.27 | 1,872,800 | — | 1.09% | $53.69B | — | — |
| 2026-02-27 | $304.27 | $308.86 | $298.35 | $307.33 | 2,998,000 | — | 1.75% | $52.67B | — | — |
| 2026-02-26 | $303.99 | $311.81 | $292.55 | $306.03 | 2,713,600 | — | 1.58% | $52.45B | — | — |
| 2026-02-25 | $301.48 | $309.00 | $294.01 | $302.18 | 3,670,900 | — | 2.14% | $51.79B | — | — |
| 2026-02-24 | $277.72 | $305.37 | $277.72 | $301.48 | 6,148,100 | — | 3.59% | $51.67B | — | — |
| 2026-02-23 | $242.50 | $245.95 | $239.84 | $245.00 | 2,817,900 | — | 1.64% | $41.99B | — | — |
| 2026-02-20 | $237.68 | $248.00 | $237.68 | $243.54 | 1,654,700 | — | 0.97% | $41.74B | — | — |
| 2026-02-19 | $237.29 | $241.31 | $235.99 | $239.54 | 1,124,200 | — | 0.66% | $41.06B | — | — |
| 2026-02-18 | $237.45 | $243.00 | $236.53 | $239.83 | 1,033,900 | — | 0.60% | $41.11B | — | — |
| 2026-02-17 | $233.08 | $236.38 | $229.72 | $234.39 | 1,121,200 | — | 0.65% | $40.17B | — | — |
| 2026-02-13 | $229.98 | $235.80 | $228.35 | $233.51 | 825,800 | — | 0.48% | $40.02B | — | — |
| 2026-02-12 | $239.13 | $242.62 | $228.70 | $229.48 | 1,429,600 | — | 0.83% | $39.33B | — | — |
| 2026-02-11 | $236.00 | $239.16 | $234.41 | $238.02 | 969,000 | — | 0.57% | $40.80B | — | — |
| 2026-02-10 | $235.57 | $237.97 | $233.71 | $235.00 | 975,200 | — | 0.57% | $40.28B | — | — |
| 2026-02-09 | $229.65 | $237.01 | $229.54 | $235.93 | 1,371,900 | — | 0.80% | $40.44B | — | — |
| 2026-02-06 | $225.65 | $231.09 | $224.60 | $230.95 | 965,200 | — | 0.56% | $39.58B | — | — |
| 2026-02-05 | $218.94 | $223.21 | $214.49 | $221.52 | 784,600 | — | 0.46% | $37.97B | — | — |
| 2026-02-04 | $227.31 | $232.92 | $217.62 | $221.60 | 1,833,300 | — | 1.07% | $37.98B | — | — |
| 2026-02-03 | $225.00 | $228.00 | $222.42 | $227.16 | 1,308,500 | — | 0.76% | $38.93B | — | — |
| 2026-02-02 | $215.92 | $224.70 | $215.92 | $223.26 | 1,030,500 | — | 0.60% | $38.27B | — | — |
| 2026-01-30 | $219.00 | $221.68 | $214.90 | $216.33 | 1,157,900 | — | 0.68% | $37.05B | — | — |
| 2026-01-29 | $223.67 | $225.00 | $217.85 | $221.17 | 1,195,800 | — | 0.70% | $37.88B | — | — |
| 2026-01-28 | $218.13 | $221.59 | $216.97 | $221.50 | 1,458,200 | — | 0.85% | $37.94B | — | — |
| 2026-01-27 | $215.75 | $218.27 | $213.18 | $217.82 | 1,001,500 | — | 0.58% | $37.31B | — | — |
| 2026-01-26 | $213.32 | $215.99 | $212.43 | $214.36 | 795,300 | — | 0.46% | $36.71B | — | — |
| 2026-01-23 | $214.32 | $216.98 | $211.97 | $212.94 | 796,900 | — | 0.47% | $36.47B | — | — |
| 2026-01-22 | $218.80 | $220.12 | $214.46 | $215.72 | 832,300 | — | 0.49% | $36.95B | — | — |
| 2026-01-21 | $212.81 | $216.75 | $211.53 | $216.69 | 987,500 | — | 0.58% | $37.11B | — | — |
| 2026-01-20 | $209.95 | $215.41 | $206.49 | $211.96 | 1,005,000 | — | 0.59% | $36.30B | — | — |
| 2026-01-16 | $214.69 | $216.51 | $212.20 | $214.20 | 1,109,600 | — | 0.65% | $36.69B | — | — |
| 2026-01-15 | $214.27 | $218.15 | $211.82 | $214.50 | 1,462,400 | — | 0.85% | $36.74B | — | — |
| 2026-01-14 | $209.10 | $212.15 | $208.47 | $209.40 | 1,005,200 | — | 0.59% | $35.86B | — | — |
| 2026-01-13 | $209.00 | $211.00 | $208.01 | $209.30 | 1,156,400 | — | 0.68% | $35.85B | — | — |
| 2026-01-12 | $205.96 | $209.33 | $205.00 | $208.73 | 884,200 | — | 0.52% | $35.75B | — | — |
| 2026-01-09 | $207.31 | $210.58 | $206.20 | $207.30 | 718,300 | — | 0.42% | $35.50B | — | — |
| 2026-01-08 | $211.07 | $213.14 | $205.19 | $206.67 | 1,386,900 | — | 0.81% | $35.40B | — | — |
| 2026-01-07 | $213.00 | $213.81 | $211.06 | $212.32 | 1,136,400 | — | 0.66% | $36.36B | — | — |
| 2026-01-06 | $207.78 | $214.40 | $206.83 | $213.64 | 1,003,500 | — | 0.59% | $36.59B | — | — |
| 2026-01-05 | $207.57 | $211.50 | $207.57 | $208.82 | 847,000 | — | 0.49% | $35.76B | — | — |
| 2026-01-02 | $205.31 | $207.05 | $203.72 | $206.59 | 632,700 | — | 0.37% | $35.38B | — | — |
| 2025-12-31 | $206.20 | $206.71 | $203.08 | $203.19 | 599,900 | — | 0.35% | $34.80B | — | — |
| 2025-12-30 | $206.53 | $207.82 | $205.64 | $206.01 | 592,100 | — | 0.35% | $35.28B | — | — |
| 2025-12-29 | $204.75 | $207.59 | $204.75 | $206.85 | 653,700 | — | 0.38% | $35.43B | — | — |
| 2025-12-26 | $205.80 | $206.50 | $204.86 | $206.04 | 462,900 | — | 0.27% | $35.29B | — | — |
| 2025-12-24 | $205.50 | $207.58 | $205.09 | $205.33 | 434,800 | — | 0.25% | $35.17B | — | — |
| 2025-12-23 | $202.19 | $205.76 | $202.00 | $205.25 | 752,600 | — | 0.44% | $35.15B | — | — |
| 2025-12-22 | $204.35 | $205.50 | $203.44 | $203.71 | 782,100 | — | 0.46% | $34.89B | — | — |
| 2025-12-19 | $200.28 | $203.99 | $199.74 | $202.47 | 2,985,200 | — | 1.74% | $34.68B | — | — |
| 2025-12-18 | $202.26 | $203.86 | $197.92 | $199.53 | 1,461,700 | — | 0.85% | $34.17B | — | — |
| 2025-12-17 | $205.97 | $207.20 | $196.39 | $198.53 | 1,798,300 | — | 1.05% | $34.00B | — | — |
| 2025-12-16 | $207.33 | $208.02 | $203.74 | $204.87 | 1,274,700 | — | 0.74% | $35.09B | — | — |
| 2025-12-15 | $210.52 | $210.52 | $206.48 | $207.48 | 909,500 | — | 0.53% | $35.53B | — | — |
| 2025-12-12 | $213.22 | $214.06 | $208.07 | $208.81 | 1,151,400 | — | 0.67% | $35.76B | — | — |
| 2025-12-11 | $212.78 | $214.58 | $210.50 | $214.14 | 756,300 | — | 0.44% | $36.68B | — | — |
| 2025-12-10 | $210.24 | $214.43 | $209.73 | $212.78 | 1,198,900 | — | 0.70% | $36.44B | — | — |
| 2025-12-09 | $208.96 | $212.36 | $208.93 | $210.46 | 1,012,600 | — | 0.59% | $36.04B | — | — |
| 2025-12-08 | $211.90 | $212.93 | $208.37 | $209.62 | 1,001,500 | — | 0.58% | $35.90B | — | — |
| 2025-12-05 | $209.22 | $211.57 | $208.80 | $210.49 | 1,159,900 | — | 0.68% | $36.05B | — | — |
| 2025-12-04 | $206.32 | $209.87 | $205.85 | $209.07 | 1,103,000 | — | 0.64% | $35.81B | — | — |
| 2025-12-03 | $200.84 | $206.85 | $199.43 | $206.61 | 1,157,100 | — | 0.68% | $35.39B | — | — |
| 2025-12-02 | $198.40 | $202.17 | $197.66 | $201.40 | 1,357,100 | — | 0.79% | $34.49B | — | — |
| 2025-12-01 | $196.42 | $198.98 | $196.40 | $197.54 | 979,700 | — | 0.57% | $33.83B | — | — |
| 2025-11-28 | $196.46 | $199.50 | $195.99 | $197.95 | 829,700 | — | 0.48% | $33.90B | — | — |
| 2025-11-26 | $195.00 | $196.94 | $193.01 | $196.19 | 1,641,200 | — | 0.96% | $33.60B | — | — |
| 2025-11-25 | $200.50 | $201.50 | $188.56 | $195.46 | 3,898,500 | — | 2.28% | $33.48B | — | — |
| 2025-11-24 | $173.99 | $180.04 | $173.36 | $177.67 | 2,828,000 | — | 1.65% | $30.43B | — | — |
| 2025-11-21 | $170.05 | $173.53 | $167.23 | $172.71 | 2,183,900 | — | 1.28% | $29.58B | — | — |
| 2025-11-20 | $178.21 | $179.57 | $168.97 | $169.67 | 1,199,600 | — | 0.70% | $29.06B | — | — |
| 2025-11-19 | $174.79 | $176.89 | $172.00 | $174.61 | 822,000 | — | 0.48% | $29.90B | — | — |
| 2025-11-18 | $174.26 | $177.11 | $172.38 | $174.73 | 812,700 | — | 0.47% | $29.93B | — | — |
| 2025-11-17 | $178.00 | $178.38 | $173.39 | $175.51 | 987,900 | — | 0.58% | $30.06B | — | — |
| 2025-11-14 | $175.51 | $180.76 | $175.37 | $179.06 | 1,191,900 | — | 0.70% | $30.67B | — | — |
| 2025-11-13 | $182.61 | $184.11 | $177.27 | $178.37 | 1,007,100 | — | 0.59% | $30.55B | — | — |
| 2025-11-12 | $184.49 | $185.90 | $183.51 | $184.05 | 999,200 | — | 0.58% | $31.52B | — | — |
| 2025-11-11 | $183.71 | $184.41 | $181.36 | $182.46 | 1,186,100 | — | 0.69% | $31.25B | — | — |
| 2025-11-10 | $183.11 | $185.00 | $182.00 | $183.51 | 1,031,100 | — | 0.60% | $31.43B | — | — |
| 2025-11-07 | $183.12 | $184.08 | $177.21 | $180.87 | 1,297,400 | — | 0.76% | $30.98B | — | — |
| 2025-11-06 | $186.47 | $187.67 | $182.43 | $185.05 | 1,030,000 | — | 0.60% | $31.69B | — | — |
| 2025-11-05 | $179.68 | $187.12 | $178.63 | $185.85 | 1,629,200 | — | 0.95% | $31.83B | — | — |
| 2025-11-04 | $183.34 | $183.34 | $178.52 | $179.10 | 1,327,200 | — | 0.77% | $30.67B | — | — |
| 2025-11-03 | $182.16 | $187.11 | $181.49 | $186.18 | 2,182,400 | — | 1.27% | $31.89B | — | — |
| 2025-10-31 | $176.84 | $184.46 | $176.21 | $182.96 | 2,409,500 | — | 1.41% | $31.34B | — | — |
| 2025-10-30 | $170.46 | $176.83 | $169.68 | $175.37 | 1,684,900 | — | 0.98% | $30.14B | — | — |
| 2025-10-29 | $171.71 | $173.07 | $169.40 | $170.47 | 1,335,400 | — | 0.78% | $29.30B | — | — |
| 2025-10-28 | $166.94 | $170.50 | $165.06 | $170.04 | 1,280,200 | — | 0.74% | $29.23B | — | — |
| 2025-10-27 | $169.19 | $169.19 | $165.82 | $167.77 | 1,769,000 | — | 1.03% | $28.84B | — | — |
| 2025-10-24 | $170.67 | $171.13 | $169.38 | $169.47 | 666,500 | — | 0.39% | $29.13B | — | — |
| 2025-10-23 | $164.53 | $168.79 | $164.53 | $168.38 | 990,900 | — | 0.58% | $28.94B | — | — |
| 2025-10-22 | $166.43 | $168.20 | $163.32 | $164.69 | 998,200 | — | 0.58% | $28.31B | — | — |
| 2025-10-21 | $164.40 | $168.60 | $164.40 | $167.34 | 732,500 | — | 0.43% | $28.76B | — | — |
| 2025-10-20 | $163.78 | $165.68 | $163.28 | $164.75 | 864,400 | — | 0.50% | $28.32B | — | — |
| 2025-10-17 | $161.41 | $163.00 | $161.16 | $162.19 | 795,000 | — | 0.46% | $27.88B | — | — |
| 2025-10-16 | $165.98 | $166.15 | $161.54 | $162.41 | 1,341,600 | — | 0.78% | $27.91B | — | — |
| 2025-10-15 | $167.17 | $167.17 | $163.36 | $164.84 | 1,479,700 | — | 0.86% | $28.33B | — | — |
| 2025-10-14 | $160.77 | $166.29 | $160.51 | $164.84 | 948,700 | — | 0.55% | $28.33B | — | — |
| 2025-10-13 | $162.67 | $164.69 | $161.34 | $163.35 | 1,191,300 | — | 0.69% | $28.08B | — | — |
| 2025-10-10 | $168.00 | $169.52 | $158.79 | $159.49 | 1,677,800 | — | 0.98% | $27.41B | — | — |
| 2025-10-09 | $172.71 | $172.95 | $170.00 | $171.10 | 673,500 | — | 0.39% | $29.41B | — | — |
| 2025-10-08 | $170.49 | $172.99 | $169.90 | $172.18 | 905,000 | — | 0.53% | $29.59B | — | — |
| 2025-10-07 | $174.27 | $174.67 | $169.28 | $170.07 | 736,300 | — | 0.43% | $29.23B | — | — |
| 2025-10-06 | $175.18 | $175.79 | $173.17 | $173.34 | 817,600 | — | 0.48% | $29.79B | — | — |
| 2025-10-03 | $175.81 | $176.85 | $173.23 | $173.35 | 914,500 | — | 0.53% | $29.79B | — | — |
| 2025-10-02 | $173.94 | $175.20 | $173.04 | $175.16 | 1,103,100 | — | 0.64% | $30.11B | — | — |
| 2025-10-01 | $174.00 | $174.21 | $172.02 | $173.10 | 1,141,000 | — | 0.66% | $29.75B | — | — |
| 2025-09-30 | $173.65 | $175.21 | $173.26 | $174.92 | 718,300 | — | 0.42% | $30.06B | — | — |
| 2025-09-29 | $175.11 | $175.11 | $173.06 | $173.28 | 989,300 | — | 0.58% | $29.78B | — | — |
| 2025-09-26 | $172.44 | $174.13 | $171.88 | $173.34 | 978,400 | — | 0.57% | $29.79B | — | — |
| 2025-09-25 | $172.19 | $172.80 | $170.54 | $172.33 | 1,072,900 | — | 0.62% | $29.62B | — | — |
| 2025-09-24 | $177.65 | $178.04 | $174.25 | $174.41 | 1,189,800 | — | 0.69% | $29.98B | — | — |
| 2025-09-23 | $178.15 | $180.08 | $177.57 | $177.90 | 961,100 | — | 0.56% | $30.58B | — | — |
| 2025-09-22 | $176.84 | $178.13 | $174.96 | $177.82 | 1,121,400 | — | 0.65% | $30.56B | — | — |
| 2025-09-19 | $178.01 | $179.49 | $175.44 | $178.15 | 2,324,500 | — | 1.35% | $30.62B | — | — |
| 2025-09-18 | $174.48 | $177.95 | $173.55 | $177.21 | 798,000 | — | 0.46% | $30.46B | — | — |
| 2025-09-17 | $172.66 | $175.10 | $171.27 | $172.91 | 869,900 | — | 0.51% | $29.72B | — | — |
| 2025-09-16 | $172.32 | $173.05 | $171.07 | $172.07 | 817,600 | — | 0.48% | $29.57B | — | — |
| 2025-09-15 | $170.97 | $172.96 | $170.42 | $171.76 | 598,500 | — | 0.35% | $29.52B | — | — |
| 2025-09-12 | $171.98 | $172.31 | $169.40 | $170.54 | 812,100 | — | 0.47% | $29.31B | — | — |
| 2025-09-11 | $171.36 | $172.99 | $169.44 | $172.37 | 1,069,000 | — | 0.62% | $29.63B | — | — |
| 2025-09-10 | $169.00 | $170.84 | $168.90 | $170.21 | 1,008,000 | — | 0.59% | $29.25B | — | — |
| 2025-09-09 | $169.19 | $169.24 | $167.38 | $169.10 | 739,600 | — | 0.43% | $29.06B | — | — |
| 2025-09-08 | $168.00 | $169.36 | $166.70 | $169.29 | 872,200 | — | 0.51% | $29.10B | — | — |
| 2025-09-05 | $168.00 | $169.91 | $165.82 | $167.90 | 957,200 | — | 0.56% | $28.86B | — | — |
| 2025-09-04 | $165.28 | $166.96 | $163.97 | $166.95 | 816,500 | — | 0.48% | $28.69B | — | — |
| 2025-09-03 | $163.82 | $165.94 | $163.82 | $165.32 | 976,100 | — | 0.57% | $28.41B | — | — |
| 2025-09-02 | $159.89 | $163.88 | $159.82 | $163.79 | 1,298,500 | — | 0.76% | $28.15B | — | — |
| 2025-08-29 | $165.66 | $165.85 | $163.11 | $163.43 | 703,400 | — | 0.41% | $28.09B | — | — |
| 2025-08-28 | $165.86 | $166.56 | $164.72 | $166.53 | 958,500 | — | 0.56% | $28.62B | — | — |
| 2025-08-27 | $163.98 | $165.38 | $163.65 | $165.02 | 771,500 | — | 0.45% | $28.36B | — | — |
| 2025-08-26 | $165.20 | $166.74 | $164.17 | $164.39 | 1,296,600 | — | 0.75% | $28.25B | — | — |
| 2025-08-25 | $166.51 | $166.69 | $164.69 | $165.32 | 798,000 | — | 0.46% | $28.41B | — | — |
| 2025-08-22 | $162.17 | $167.99 | $161.16 | $166.87 | 1,035,100 | — | 0.60% | $28.68B | — | — |
| 2025-08-21 | $157.98 | $160.71 | $157.73 | $160.59 | 1,209,600 | — | 0.70% | $27.60B | — | — |
| 2025-08-20 | $155.87 | $158.88 | $152.85 | $158.51 | 2,598,700 | — | 1.51% | $27.24B | — | — |
| 2025-08-19 | $165.01 | $166.20 | $163.12 | $163.48 | 1,546,300 | — | 0.90% | $28.10B | — | — |
| 2025-08-18 | $163.62 | $165.38 | $163.44 | $164.43 | 1,411,100 | — | 0.82% | $28.26B | — | — |
| 2025-08-15 | $164.55 | $164.55 | $162.62 | $163.40 | 1,061,200 | — | 0.62% | $28.08B | — | — |
| 2025-08-14 | $168.25 | $168.52 | $162.72 | $164.48 | 841,700 | — | 0.49% | $28.27B | — | — |
| 2025-08-13 | $167.74 | $170.54 | $167.34 | $170.22 | 1,158,400 | — | 0.67% | $29.26B | — | — |
| 2025-08-12 | $162.45 | $167.16 | $161.92 | $167.09 | 857,700 | — | 0.50% | $28.72B | — | — |
| 2025-08-11 | $164.74 | $165.90 | $161.25 | $161.49 | 744,600 | — | 0.43% | $27.76B | — | — |
| 2025-08-08 | $162.44 | $165.92 | $161.40 | $164.96 | 715,600 | — | 0.42% | $28.35B | — | — |
| 2025-08-07 | $162.99 | $162.99 | $160.00 | $161.25 | 589,600 | — | 0.34% | $27.71B | — | — |
| 2025-08-06 | $161.90 | $162.20 | $159.76 | $160.75 | 666,600 | — | 0.39% | $27.63B | — | — |
| 2025-08-05 | $162.64 | $162.97 | $158.76 | $161.32 | 1,014,500 | — | 0.59% | $27.73B | — | — |
| 2025-08-04 | $159.44 | $161.84 | $158.72 | $161.72 | 1,028,600 | — | 0.60% | $27.80B | — | — |
| 2025-08-01 | $161.06 | $161.06 | $156.13 | $158.68 | 853,200 | — | 0.50% | $27.27B | — | — |
| 2025-07-31 | $166.47 | $167.65 | $163.88 | $163.91 | 791,200 | — | 0.46% | $28.17B | — | — |
| 2025-07-30 | $168.00 | $168.73 | $166.04 | $167.55 | 887,100 | — | 0.52% | $28.78B | — | — |
| 2025-07-29 | $168.10 | $168.61 | $165.93 | $167.01 | 791,700 | — | 0.46% | $28.69B | — | — |
| 2025-07-28 | $166.49 | $167.37 | $165.83 | $166.60 | 652,000 | — | 0.38% | $28.62B | — | — |
| 2025-07-25 | $165.43 | $166.74 | $164.97 | $166.45 | 766,700 | — | 0.45% | $28.59B | — | — |
| 2025-07-24 | $167.01 | $167.13 | $164.77 | $165.61 | 758,400 | — | 0.44% | $28.45B | — | — |
| 2025-07-23 | $166.00 | $168.11 | $164.76 | $167.99 | 755,800 | — | 0.44% | $28.86B | — | — |
| 2025-07-22 | $162.89 | $165.90 | $162.33 | $165.27 | 692,400 | — | 0.40% | $28.39B | — | — |
| 2025-07-21 | $163.63 | $164.30 | $162.78 | $163.00 | 664,200 | — | 0.39% | $28.00B | — | — |
| 2025-07-18 | $163.55 | $164.11 | $161.44 | $162.45 | 703,800 | — | 0.41% | $27.91B | — | — |
| 2025-07-17 | $160.29 | $163.42 | $160.26 | $163.06 | 803,200 | — | 0.47% | $28.01B | — | — |
| 2025-07-16 | $162.06 | $162.29 | $157.90 | $160.26 | 778,700 | — | 0.45% | $27.53B | — | — |
| 2025-07-15 | $164.69 | $164.69 | $161.76 | $161.96 | 975,000 | — | 0.57% | $27.82B | — | — |
| 2025-07-14 | $162.73 | $164.10 | $161.30 | $163.34 | 612,100 | — | 0.36% | $28.06B | — | — |
| 2025-07-11 | $163.50 | $164.54 | $163.25 | $163.69 | 734,200 | — | 0.43% | $28.12B | — | — |
| 2025-07-10 | $164.55 | $165.86 | $163.33 | $164.84 | 768,200 | — | 0.45% | $28.32B | — | — |
| 2025-07-09 | $164.15 | $164.52 | $161.76 | $163.90 | 748,500 | — | 0.44% | $28.16B | — | — |
| 2025-07-08 | $164.03 | $164.93 | $162.91 | $163.51 | 1,048,000 | — | 0.61% | $28.09B | — | — |
| 2025-07-07 | $165.42 | $167.15 | $162.24 | $162.45 | 744,700 | — | 0.43% | $27.91B | — | — |
| 2025-07-03 | $166.04 | $167.39 | $161.65 | $167.05 | 478,800 | — | 0.28% | $28.70B | — | — |
| 2025-07-02 | $164.08 | $165.64 | $162.11 | $165.52 | 700,500 | — | 0.41% | $28.43B | — | — |
| 2025-07-01 | $163.15 | $166.05 | $162.05 | $164.47 | 948,100 | — | 0.55% | $28.25B | — | — |
| 2025-06-30 | $164.64 | $165.08 | $162.96 | $163.86 | 1,037,400 | — | 0.60% | $28.15B | — | — |
| 2025-06-27 | $165.04 | $165.60 | $162.69 | $164.34 | 1,123,800 | — | 0.65% | $28.23B | — | — |
| 2025-06-26 | $164.77 | $165.85 | $164.44 | $164.94 | 720,500 | — | 0.42% | $28.34B | — | — |
| 2025-06-25 | $165.00 | $165.30 | $163.67 | $164.12 | 540,500 | — | 0.31% | $28.19B | — | — |
| 2025-06-24 | $163.00 | $164.74 | $160.91 | $164.73 | 1,077,200 | — | 0.63% | $28.30B | — | — |
| 2025-06-23 | $158.48 | $161.12 | $157.89 | $161.07 | 1,027,600 | — | 0.60% | $27.67B | — | — |
| 2025-06-20 | $160.98 | $161.31 | $158.12 | $159.36 | 1,955,800 | — | 1.14% | $27.38B | — | — |
| 2025-06-18 | $161.41 | $162.60 | $159.68 | $160.14 | 672,400 | — | 0.39% | $27.51B | — | — |
| 2025-06-17 | $161.08 | $163.34 | $160.41 | $160.49 | 583,500 | — | 0.34% | $27.57B | — | — |
| 2025-06-16 | $160.22 | $162.30 | $159.78 | $162.27 | 815,300 | — | 0.47% | $27.88B | — | — |
| 2025-06-13 | $158.98 | $160.50 | $157.61 | $158.19 | 628,100 | — | 0.37% | $27.18B | — | — |
| 2025-06-12 | $162.63 | $163.68 | $160.99 | $162.00 | 511,200 | — | 0.30% | $27.83B | — | — |
| 2025-06-11 | $163.96 | $163.96 | $161.96 | $162.50 | 628,500 | — | 0.37% | $27.92B | — | — |
| 2025-06-10 | $163.30 | $164.00 | $162.39 | $163.61 | 605,600 | — | 0.35% | $28.11B | — | — |
| 2025-06-09 | $163.00 | $163.99 | $161.95 | $162.56 | 598,400 | — | 0.35% | $27.93B | — | — |
| 2025-06-06 | $161.53 | $162.54 | $160.98 | $161.95 | 671,800 | — | 0.39% | $27.82B | — | — |
| 2025-06-05 | $161.38 | $161.48 | $158.66 | $159.83 | 693,800 | — | 0.40% | $27.46B | — | — |
| 2025-06-04 | $161.54 | $161.78 | $159.51 | $161.06 | 689,600 | — | 0.40% | $27.67B | — | — |
| 2025-06-03 | $158.36 | $161.38 | $157.83 | $160.79 | 923,400 | — | 0.54% | $27.62B | — | — |
| 2025-06-02 | $157.30 | $158.39 | $155.64 | $158.36 | 861,900 | — | 0.50% | $27.20B | — | — |
| 2025-05-30 | $157.78 | $158.52 | $155.20 | $157.04 | 2,098,200 | — | 1.22% | $26.98B | — | — |
| 2025-05-29 | $159.98 | $160.30 | $157.46 | $158.66 | 973,600 | — | 0.57% | $27.26B | — | — |
| 2025-05-28 | $162.41 | $162.70 | $157.85 | $158.54 | 1,315,400 | — | 0.77% | $27.24B | — | — |
| 2025-05-27 | $162.31 | $162.79 | $160.82 | $162.26 | 795,900 | — | 0.46% | $27.87B | — | — |
| 2025-05-23 | $158.44 | $160.63 | $157.85 | $160.03 | 874,700 | — | 0.51% | $27.49B | — | — |
| 2025-05-22 | $162.18 | $162.72 | $159.79 | $161.74 | 1,158,100 | — | 0.67% | $27.79B | — | — |
| 2025-05-21 | $171.60 | $174.98 | $161.51 | $162.47 | 2,412,400 | — | 1.40% | $27.91B | — | — |
| 2025-05-20 | $161.42 | $163.70 | $160.40 | $162.80 | 1,839,900 | — | 1.07% | $27.97B | — | — |
| 2025-05-19 | $162.09 | $163.58 | $162.09 | $162.77 | 1,042,400 | — | 0.61% | $27.96B | — | — |
| 2025-05-16 | $164.53 | $165.85 | $163.86 | $165.40 | 810,900 | — | 0.47% | $28.41B | — | — |
| 2025-05-15 | $163.39 | $164.94 | $163.00 | $164.78 | 704,300 | — | 0.41% | $28.31B | — | — |
| 2025-05-14 | $164.54 | $165.65 | $163.47 | $164.46 | 847,400 | — | 0.49% | $28.25B | — | — |
| 2025-05-13 | $163.47 | $165.96 | $162.95 | $165.06 | 781,500 | — | 0.45% | $28.36B | — | — |
| 2025-05-12 | $161.40 | $162.93 | $160.47 | $162.63 | 1,062,600 | — | 0.62% | $27.94B | — | — |
| 2025-05-09 | $153.77 | $154.51 | $152.52 | $154.12 | 784,500 | — | 0.46% | $26.48B | — | — |
| 2025-05-08 | $151.50 | $154.08 | $150.52 | $152.24 | 830,100 | — | 0.48% | $26.15B | — | — |
| 2025-05-07 | $146.63 | $149.75 | $146.23 | $149.55 | 963,500 | — | 0.56% | $25.69B | — | — |
| 2025-05-06 | $145.56 | $147.55 | $145.51 | $146.54 | 563,600 | — | 0.33% | $25.17B | — | — |
| 2025-05-05 | $147.06 | $148.59 | $146.62 | $147.29 | 715,800 | — | 0.42% | $25.30B | — | — |
| 2025-05-02 | $148.49 | $150.27 | $147.56 | $148.52 | 979,400 | — | 0.57% | $25.51B | — | — |
| 2025-05-01 | $146.31 | $147.54 | $144.86 | $145.54 | 920,400 | — | 0.54% | $25.00B | — | — |
| 2025-04-30 | $141.67 | $145.98 | $140.73 | $145.40 | 1,122,000 | — | 0.65% | $24.98B | — | — |
| 2025-04-29 | $143.19 | $145.46 | $142.82 | $144.55 | 646,400 | — | — | — | — | — |
| 2025-04-28 | $143.47 | $145.22 | $141.68 | $143.94 | 734,800 | — | — | — | — | — |
| 2025-04-25 | $143.37 | $144.17 | $141.80 | $144.01 | 802,100 | — | — | — | — | — |
| 2025-04-24 | $138.66 | $144.17 | $137.09 | $143.79 | 1,825,600 | — | — | — | — | — |
| 2025-04-23 | $141.54 | $143.74 | $136.82 | $137.29 | 911,900 | — | — | — | — | — |
| 2025-04-22 | $133.71 | $135.97 | $133.33 | $135.11 | 708,000 | — | — | — | — | — |
| 2025-04-21 | $133.20 | $133.83 | $129.88 | $131.88 | 778,400 | — | — | — | — | — |
| 2025-04-17 | $135.69 | $136.95 | $134.79 | $135.46 | 707,800 | — | — | — | — | — |
| 2025-04-16 | $134.66 | $136.52 | $132.63 | $134.79 | 1,016,400 | — | — | — | — | — |
| 2025-04-15 | $136.51 | $139.08 | $136.20 | $136.89 | 709,100 | — | — | — | — | — |
| 2025-04-14 | $138.23 | $138.40 | $134.83 | $136.39 | 1,322,600 | — | — | — | — | — |
| 2025-04-11 | $131.75 | $134.45 | $129.29 | $133.59 | 1,591,000 | — | — | — | — | — |
| 2025-04-10 | $137.32 | $137.68 | $129.26 | $133.41 | 1,364,600 | — | — | — | — | — |
| 2025-04-09 | $127.17 | $143.77 | $126.04 | $142.50 | 2,011,200 | — | — | — | — | — |
| 2025-04-08 | $134.76 | $135.96 | $125.01 | $127.96 | 1,221,500 | — | — | — | — | — |
| 2025-04-07 | $124.00 | $134.90 | $121.43 | $129.89 | 1,801,100 | — | — | — | — | — |
| 2025-04-04 | $132.34 | $133.77 | $123.90 | $127.02 | 2,107,000 | — | — | — | — | — |
| 2025-04-03 | $146.31 | $146.31 | $134.22 | $135.73 | 1,319,600 | — | — | — | — | — |
| 2025-04-02 | $148.01 | $152.58 | $147.95 | $151.71 | 819,100 | — | — | — | — | — |
| 2025-04-01 | $149.58 | $151.38 | $148.03 | $150.04 | 635,500 | — | — | — | — | — |
| 2025-03-31 | $147.17 | $150.74 | $143.98 | $149.77 | 1,442,400 | — | — | — | — | — |
| 2025-03-28 | $154.29 | $155.00 | $149.53 | $150.33 | 767,600 | — | — | — | — | — |
| 2025-03-27 | $155.79 | $156.35 | $152.88 | $155.15 | 742,500 | — | — | — | — | — |
| 2025-03-26 | $158.69 | $159.10 | $155.43 | $156.40 | 566,000 | — | — | — | — | — |
| 2025-03-25 | $158.14 | $159.57 | $156.96 | $158.47 | 657,900 | — | — | — | — | — |
| 2025-03-24 | $157.14 | $159.24 | $156.66 | $158.72 | 737,400 | — | — | — | — | — |
| 2025-03-21 | $154.04 | $155.00 | $152.17 | $154.56 | 1,244,100 | — | — | — | — | — |
| 2025-03-20 | $154.17 | $156.75 | $154.17 | $155.13 | 714,400 | — | — | — | — | — |
| 2025-03-19 | $153.33 | $157.55 | $152.99 | $155.47 | 946,800 | — | — | — | — | — |
| 2025-03-18 | $153.06 | $153.77 | $152.01 | $152.73 | 664,800 | — | — | — | — | — |
| 2025-03-17 | $151.58 | $155.29 | $150.76 | $154.24 | 584,700 | — | — | — | — | — |
| 2025-03-14 | $150.00 | $152.20 | $147.99 | $152.03 | 758,400 | — | — | — | — | — |
| 2025-03-13 | $149.74 | $150.50 | $147.15 | $148.16 | 915,200 | — | — | — | — | — |
| 2025-03-12 | $151.39 | $152.68 | $148.74 | $149.94 | 899,400 | — | — | — | — | — |
| 2025-03-11 | $152.59 | $152.83 | $148.88 | $149.84 | 1,523,100 | — | — | — | — | — |
| 2025-03-10 | $153.20 | $154.69 | $151.32 | $152.89 | 1,403,500 | — | — | — | — | — |
| 2025-03-07 | $154.17 | $156.78 | $151.90 | $155.89 | 1,000,600 | — | — | — | — | — |
| 2025-03-06 | $153.71 | $156.87 | $152.34 | $154.52 | 1,258,500 | — | — | — | — | — |
| 2025-03-05 | $153.42 | $156.90 | $151.99 | $156.48 | 883,000 | — | — | — | — | — |
| 2025-03-04 | $154.28 | $156.34 | $152.46 | $153.10 | 1,334,500 | — | — | — | — | — |
| 2025-03-03 | $160.53 | $162.65 | $155.46 | $155.89 | 1,231,500 | — | — | — | — | — |
| 2025-02-28 | $157.31 | $159.61 | $155.52 | $159.53 | 1,775,700 | — | — | — | — | — |
| 2025-02-27 | $161.87 | $164.38 | $158.08 | $158.21 | 1,623,100 | — | — | — | — | — |
| 2025-02-26 | $161.72 | $165.89 | $158.02 | $160.36 | 3,025,800 | — | — | — | — | — |
| 2025-02-25 | $170.44 | $173.15 | $167.50 | $172.17 | 1,962,300 | — | — | — | — | — |
| 2025-02-24 | $176.05 | $176.37 | $171.00 | $173.47 | 1,484,100 | — | — | — | — | — |
| 2025-02-21 | $185.23 | $185.23 | $174.47 | $175.45 | 1,847,400 | — | — | — | — | — |
| 2025-02-20 | $185.59 | $185.68 | $183.55 | $184.90 | 700,600 | — | — | — | — | — |
| 2025-02-19 | $184.56 | $186.20 | $183.16 | $185.11 | 923,900 | — | — | — | — | — |
| 2025-02-18 | $184.84 | $185.12 | $182.55 | $184.69 | 1,173,800 | — | — | — | — | — |
| 2025-02-14 | $179.30 | $184.35 | $178.97 | $183.46 | 1,337,400 | — | — | — | — | — |
| 2025-02-13 | $177.82 | $179.47 | $176.45 | $179.30 | 632,100 | — | — | — | — | — |
| 2025-02-12 | $173.76 | $177.88 | $173.07 | $177.74 | 784,800 | — | — | — | — | — |
| 2025-02-11 | $175.92 | $178.53 | $175.62 | $176.56 | 695,000 | — | — | — | — | — |
| 2025-02-10 | $176.42 | $177.47 | $174.87 | $177.28 | 1,202,700 | — | — | — | — | — |
| 2025-02-07 | $178.36 | $178.39 | $173.68 | $174.32 | 1,129,300 | — | — | — | — | — |
| 2025-02-06 | $177.70 | $178.73 | $176.63 | $177.59 | 770,400 | — | — | — | — | — |
| 2025-02-05 | $177.68 | $178.08 | $175.42 | $177.52 | 695,600 | — | — | — | — | — |
| 2025-02-04 | $174.10 | $177.65 | $173.50 | $175.97 | 1,189,000 | — | — | — | — | — |
| 2025-02-03 | $173.78 | $177.90 | $172.55 | $176.32 | 1,241,300 | — | — | — | — | — |
| 2025-01-31 | $171.25 | $180.26 | $171.25 | $178.35 | 1,721,500 | — | — | — | — | — |
| 2025-01-30 | $170.89 | $171.58 | $168.74 | $170.52 | 703,400 | — | — | — | — | — |
| 2025-01-29 | $168.80 | $170.10 | $167.61 | $168.33 | 1,135,800 | — | — | — | — | — |
| 2025-01-28 | $168.80 | $168.84 | $164.55 | $167.92 | 1,036,300 | — | — | — | — | — |
| 2025-01-27 | $168.45 | $171.52 | $166.10 | $168.65 | 1,581,900 | — | — | — | — | — |
| 2025-01-24 | $173.14 | $173.49 | $171.92 | $172.88 | 709,400 | — | — | — | — | — |
| 2025-01-23 | $171.44 | $173.65 | $171.09 | $173.17 | 651,900 | — | — | — | — | — |
| 2025-01-22 | $171.85 | $173.82 | $171.40 | $172.72 | 966,900 | — | — | — | — | — |
| 2025-01-21 | $167.03 | $171.98 | $167.03 | $170.97 | 904,500 | — | — | — | — | — |
| 2025-01-17 | $167.57 | $167.57 | $165.55 | $165.69 | 693,000 | — | — | — | — | — |
| 2025-01-16 | $166.46 | $166.59 | $164.35 | $165.08 | 427,800 | — | — | — | — | — |
| 2025-01-15 | $167.58 | $168.15 | $164.18 | $165.34 | 606,400 | — | — | — | — | — |
| 2025-01-14 | $162.32 | $165.34 | $162.14 | $164.26 | 832,500 | — | — | — | — | — |
| 2025-01-13 | $159.56 | $162.11 | $159.02 | $161.11 | 709,200 | — | — | — | — | — |
| 2025-01-10 | $162.12 | $163.40 | $160.61 | $161.31 | 722,800 | — | — | — | — | — |
| 2025-01-08 | $164.98 | $165.80 | $163.05 | $164.89 | 665,000 | — | — | — | — | — |
| 2025-01-07 | $166.54 | $168.47 | $164.72 | $166.13 | 897,900 | — | — | — | — | — |
| 2025-01-06 | $165.45 | $167.75 | $164.60 | $165.25 | 714,100 | — | — | — | — | — |
| 2025-01-03 | $161.75 | $164.13 | $160.55 | $163.80 | 668,600 | — | — | — | — | — |
| 2025-01-02 | $162.00 | $162.68 | $158.74 | $160.84 | 724,700 | — | — | — | — | — |
| 2024-12-31 | $161.27 | $162.14 | $160.30 | $160.63 | 503,100 | — | — | — | — | — |
| 2024-12-30 | $160.99 | $162.20 | $158.81 | $161.17 | 515,200 | — | — | — | — | — |
| 2024-12-27 | $163.15 | $164.60 | $161.54 | $162.91 | 624,200 | — | — | — | — | — |
| 2024-12-26 | $162.73 | $165.20 | $162.73 | $164.63 | 437,400 | — | — | — | — | — |
| 2024-12-24 | $162.74 | $163.89 | $162.10 | $163.86 | 273,800 | — | — | — | — | — |
| 2024-12-23 | $162.16 | $163.16 | $161.34 | $162.71 | 814,100 | — | — | — | — | — |
| 2024-12-20 | $159.10 | $163.32 | $159.08 | $163.22 | 4,540,200 | — | — | — | — | — |
| 2024-12-19 | $161.29 | $162.28 | $158.82 | $159.85 | 1,110,900 | — | — | — | — | — |
| 2024-12-18 | $166.00 | $168.18 | $160.00 | $160.21 | 1,281,000 | — | — | — | — | — |
| 2024-12-17 | $169.44 | $170.33 | $165.18 | $166.30 | 1,342,700 | — | — | — | — | — |
| 2024-12-16 | $169.57 | $172.24 | $168.70 | $170.88 | 1,466,800 | — | — | — | — | — |
| 2024-12-13 | $168.67 | $168.79 | $165.54 | $166.50 | 754,600 | — | — | — | — | — |
| 2024-12-12 | $166.56 | $169.16 | $166.56 | $168.35 | 953,700 | — | — | — | — | — |
| 2024-12-11 | $170.13 | $170.13 | $167.74 | $167.76 | 1,032,400 | — | — | — | — | — |
| 2024-12-10 | $172.53 | $172.53 | $168.80 | $168.90 | 1,150,600 | — | — | — | — | — |
| 2024-12-09 | $171.75 | $174.05 | $171.70 | $172.53 | 747,800 | — | — | — | — | — |
| 2024-12-06 | $170.30 | $172.50 | $169.41 | $171.73 | 940,500 | — | — | — | — | — |
| 2024-12-05 | $172.20 | $172.50 | $169.52 | $169.63 | 821,500 | — | — | — | — | — |
| 2024-12-04 | $171.92 | $173.59 | $170.93 | $172.26 | 880,600 | — | — | — | — | — |
| 2024-12-03 | $171.11 | $172.13 | $169.97 | $171.00 | 995,700 | — | — | — | — | — |
| 2024-12-02 | $169.66 | $172.93 | $168.39 | $171.59 | 1,271,200 | — | — | — | — | — |
| 2024-11-29 | $168.80 | $171.45 | $168.80 | $170.84 | 737,000 | — | — | — | — | — |
| 2024-11-27 | $171.30 | $172.41 | $168.26 | $168.61 | 1,203,900 | — | — | — | — | — |
| 2024-11-26 | $172.85 | $173.07 | $170.55 | $171.91 | 1,404,300 | — | — | — | — | — |
| 2024-11-25 | $172.00 | $175.39 | $170.54 | $171.68 | 5,733,200 | — | — | — | — | — |
| 2024-11-22 | $169.60 | $171.05 | $168.25 | $170.28 | 1,424,300 | — | — | — | — | — |
| 2024-11-21 | $165.39 | $170.52 | $162.83 | $170.43 | 1,917,100 | — | — | — | — | — |
| 2024-11-20 | $165.21 | $168.46 | $159.00 | $165.48 | 3,223,400 | — | — | — | — | — |
| 2024-11-19 | $149.14 | $152.58 | $147.90 | $152.13 | 2,278,300 | — | — | — | — | — |
| 2024-11-18 | $149.56 | $151.60 | $148.43 | $151.42 | 1,936,800 | — | — | — | — | — |
| 2024-11-15 | $151.92 | $152.79 | $149.26 | $149.37 | 1,282,200 | — | — | — | — | — |
| 2024-11-14 | $157.04 | $157.70 | $153.02 | $153.68 | 1,223,400 | — | — | — | — | — |
| 2024-11-13 | $160.00 | $160.63 | $156.51 | $157.30 | 1,299,800 | — | — | — | — | — |
| 2024-11-12 | $163.41 | $164.32 | $160.66 | $161.21 | 742,800 | — | — | — | — | — |
| 2024-11-11 | $165.40 | $166.28 | $162.11 | $163.74 | 903,600 | — | — | — | — | — |
| 2024-11-08 | $164.30 | $165.52 | $163.21 | $165.42 | 844,300 | — | — | — | — | — |
| 2024-11-07 | $162.51 | $165.35 | $162.06 | $165.18 | 1,147,400 | — | — | — | — | — |
| 2024-11-06 | $160.74 | $162.34 | $158.67 | $161.85 | 1,729,900 | — | — | — | — | — |
| 2024-11-05 | $153.69 | $155.39 | $152.61 | $154.89 | 1,043,000 | — | — | — | — | — |
| 2024-11-04 | $154.01 | $155.79 | $153.41 | $153.56 | 1,127,400 | — | — | — | — | — |
| 2024-11-01 | $150.08 | $152.66 | $149.85 | $151.55 | 1,014,000 | — | — | — | — | — |
| 2024-10-31 | $151.00 | $151.19 | $148.37 | $149.01 | 863,900 | — | — | — | — | — |
| 2024-10-30 | $154.24 | $154.80 | $151.96 | $151.98 | 918,900 | — | — | — | — | — |
| 2024-10-29 | $155.58 | $156.80 | $155.22 | $155.27 | 1,009,700 | — | — | — | — | — |
| 2024-10-28 | $157.52 | $157.72 | $155.70 | $155.73 | 733,700 | — | — | — | — | — |
| 2024-10-25 | $154.90 | $156.46 | $154.85 | $155.98 | 795,900 | — | — | — | — | — |
| 2024-10-24 | $154.20 | $154.68 | $152.94 | $153.75 | 587,100 | — | — | — | — | — |
| 2024-10-23 | $155.00 | $155.62 | $151.44 | $153.35 | 621,500 | — | — | — | — | — |
| 2024-10-22 | $156.93 | $157.51 | $153.05 | $155.36 | 916,500 | — | — | — | — | — |
| 2024-10-21 | $159.20 | $159.34 | $157.06 | $157.82 | 851,300 | — | — | — | — | — |
| 2024-10-18 | $159.44 | $161.00 | $158.29 | $159.95 | 940,800 | — | — | — | — | — |
| 2024-10-17 | $157.97 | $158.81 | $157.43 | $158.17 | 893,500 | — | — | — | — | — |
| 2024-10-16 | $158.69 | $159.76 | $157.13 | $157.25 | 959,700 | — | — | — | — | — |
| 2024-10-15 | $159.41 | $162.42 | $156.68 | $158.06 | 2,345,700 | — | — | — | — | — |
| 2024-10-14 | $159.00 | $159.33 | $157.69 | $158.96 | 1,348,700 | — | — | — | — | — |
| 2024-10-11 | $157.20 | $159.86 | $157.20 | $159.01 | 653,800 | — | — | — | — | — |
| 2024-10-10 | $156.17 | $157.89 | $155.51 | $157.51 | 673,800 | — | — | — | — | — |
| 2024-10-09 | $156.18 | $160.17 | $155.65 | $158.11 | 1,025,200 | — | — | — | — | — |
| 2024-10-08 | $156.04 | $156.39 | $154.63 | $155.58 | 804,700 | — | — | — | — | — |
| 2024-10-07 | $155.07 | $156.50 | $154.85 | $155.99 | 990,000 | — | — | — | — | — |
| 2024-10-04 | $157.18 | $157.26 | $154.93 | $156.38 | 667,600 | — | — | — | — | — |
| 2024-10-03 | $154.53 | $155.09 | $152.62 | $154.57 | 602,700 | — | — | — | — | — |
| 2024-10-02 | $154.50 | $157.15 | $153.76 | $155.69 | 689,900 | — | — | — | — | — |
| 2024-10-01 | $158.34 | $158.34 | $153.68 | $154.71 | 973,500 | — | — | — | — | — |
| 2024-09-30 | $157.95 | $159.70 | $157.16 | $158.93 | 918,300 | — | — | — | — | — |
| 2024-09-27 | $159.00 | $160.71 | $158.00 | $158.70 | 1,018,900 | — | — | — | — | — |
| 2024-09-26 | $156.52 | $158.75 | $155.48 | $158.64 | 1,175,100 | — | — | — | — | — |
| 2024-09-25 | $153.61 | $154.52 | $151.99 | $152.73 | 748,700 | — | — | — | — | — |
| 2024-09-24 | $152.81 | $154.37 | $152.05 | $154.09 | 801,000 | — | — | — | — | — |
| 2024-09-23 | $152.92 | $153.06 | $151.07 | $151.56 | 1,024,500 | — | — | — | — | — |
| 2024-09-20 | $154.21 | $154.80 | $151.88 | $152.42 | 1,806,400 | — | — | — | — | — |
| 2024-09-19 | $154.20 | $156.35 | $153.60 | $155.38 | 1,024,000 | — | — | — | — | — |
| 2024-09-18 | $150.88 | $152.73 | $149.07 | $150.21 | 616,900 | — | — | — | — | — |
| 2024-09-17 | $150.84 | $151.83 | $149.34 | $150.49 | 496,900 | — | — | — | — | — |
| 2024-09-16 | $149.51 | $150.30 | $148.56 | $149.48 | 607,100 | — | — | — | — | — |
| 2024-09-13 | $148.83 | $151.15 | $148.77 | $150.04 | 640,600 | — | — | — | — | — |
| 2024-09-12 | $148.34 | $149.64 | $146.78 | $148.42 | 561,800 | — | — | — | — | — |
| 2024-09-11 | $146.78 | $148.67 | $143.98 | $148.17 | 791,100 | — | — | — | — | — |
| 2024-09-10 | $145.68 | $147.65 | $144.38 | $147.38 | 843,400 | — | — | — | — | — |
| 2024-09-09 | $144.68 | $147.17 | $144.27 | $145.82 | 1,015,700 | — | — | — | — | — |
| 2024-09-06 | $146.96 | $147.78 | $143.05 | $143.11 | 907,400 | — | — | — | — | — |
| 2024-09-05 | $148.13 | $148.52 | $146.63 | $147.07 | 744,700 | — | — | — | — | — |
| 2024-09-04 | $147.20 | $149.34 | $147.11 | $149.12 | 1,015,800 | — | — | — | — | — |
| 2024-09-03 | $152.85 | $153.28 | $147.27 | $148.05 | 1,120,700 | — | — | — | — | — |
| 2024-08-30 | $154.28 | $155.00 | $152.90 | $154.12 | 1,539,400 | — | — | — | — | — |
| 2024-08-29 | $153.93 | $155.06 | $152.56 | $152.82 | 1,073,600 | — | — | — | — | — |
| 2024-08-28 | $154.10 | $154.64 | $151.73 | $152.59 | 752,400 | — | — | — | — | — |
| 2024-08-27 | $153.10 | $155.60 | $152.26 | $154.10 | 796,700 | — | — | — | — | — |
| 2024-08-26 | $155.14 | $155.88 | $153.66 | $154.12 | 944,700 | — | — | — | — | — |
| 2024-08-23 | $155.96 | $156.71 | $154.23 | $155.01 | 1,013,900 | — | — | — | — | — |
| 2024-08-22 | $157.83 | $159.23 | $153.93 | $154.64 | 1,585,300 | — | — | — | — | — |
| 2024-08-21 | $156.55 | $157.98 | $152.23 | $157.81 | 4,384,100 | — | — | — | — | — |
| 2024-08-20 | $138.32 | $140.07 | $138.08 | $138.57 | 2,373,100 | — | — | — | — | — |
| 2024-08-19 | $135.28 | $138.76 | $135.26 | $138.50 | 1,379,400 | — | — | — | — | — |
| 2024-08-16 | $132.38 | $135.57 | $132.38 | $135.30 | 1,901,300 | — | — | — | — | — |
| 2024-08-15 | $129.76 | $132.75 | $129.13 | $132.67 | 1,077,600 | — | — | — | — | — |
| 2024-08-14 | $128.24 | $128.48 | $126.78 | $127.27 | 962,500 | — | — | — | — | — |
| 2024-08-13 | $124.58 | $128.01 | $124.10 | $127.86 | 1,281,600 | — | — | — | — | — |
| 2024-08-12 | $123.06 | $124.38 | $122.44 | $123.75 | 1,267,000 | — | — | — | — | — |
| 2024-08-09 | $122.82 | $123.61 | $121.45 | $122.87 | 2,048,300 | — | — | — | — | — |
| 2024-08-08 | $121.20 | $123.93 | $120.24 | $123.12 | 2,165,900 | — | — | — | — | — |
| 2024-08-07 | $124.40 | $126.08 | $119.72 | $119.86 | 2,108,100 | — | — | — | — | — |
| 2024-08-06 | $123.52 | $125.08 | $122.31 | $123.22 | 2,807,700 | — | — | — | — | — |
| 2024-08-05 | $122.80 | $123.84 | $120.96 | $122.81 | 1,837,300 | — | — | — | — | — |
| 2024-08-02 | $129.53 | $130.92 | $125.61 | $126.70 | 1,821,900 | — | — | — | — | — |
| 2024-08-01 | $138.75 | $138.75 | $131.01 | $132.53 | 1,090,000 | — | — | — | — | — |
| 2024-07-31 | $137.95 | $142.04 | $137.95 | $139.57 | 1,205,100 | — | — | — | — | — |
| 2024-07-30 | $138.09 | $139.15 | $135.30 | $135.95 | 682,300 | — | — | — | — | — |
| 2024-07-29 | $138.67 | $139.16 | $137.08 | $137.31 | 500,300 | — | — | — | — | — |
| 2024-07-26 | $137.73 | $138.98 | $137.18 | $138.40 | 816,100 | — | — | — | — | — |
| 2024-07-25 | $136.23 | $137.88 | $135.35 | $135.89 | 1,228,500 | — | — | — | — | — |
| 2024-07-24 | $138.47 | $140.60 | $135.78 | $135.99 | 1,132,600 | — | — | — | — | — |
| 2024-07-23 | $140.89 | $141.90 | $138.97 | $139.17 | 952,300 | — | — | — | — | — |
| 2024-07-22 | $138.70 | $140.68 | $138.10 | $140.26 | 912,800 | — | — | — | — | — |
| 2024-07-19 | $141.36 | $141.36 | $137.18 | $137.40 | 1,105,700 | — | — | — | — | — |
| 2024-07-18 | $145.56 | $146.13 | $139.93 | $141.15 | 974,900 | — | — | — | — | — |
| 2024-07-17 | $147.87 | $148.28 | $145.52 | $145.60 | 1,384,000 | — | — | — | — | — |
| 2024-07-16 | $146.25 | $149.67 | $145.30 | $149.46 | 1,483,700 | — | — | — | — | — |
| 2024-07-15 | $142.27 | $145.54 | $142.13 | $145.53 | 1,351,200 | — | — | — | — | — |
| 2024-07-12 | $141.00 | $143.90 | $140.18 | $142.11 | 1,142,000 | — | — | — | — | — |
| 2024-07-11 | $139.22 | $140.76 | $138.73 | $139.99 | 756,700 | — | — | — | — | — |
| 2024-07-10 | $136.31 | $137.69 | $135.01 | $137.52 | 1,051,500 | — | — | — | — | — |
| 2024-07-09 | $137.97 | $137.97 | $135.79 | $136.06 | 699,200 | — | — | — | — | — |
| 2024-07-08 | $137.78 | $140.37 | $137.78 | $138.10 | 1,066,500 | — | — | — | — | — |
| 2024-07-05 | $136.30 | $137.48 | $134.70 | $137.35 | 1,058,600 | — | — | — | — | — |
| 2024-07-03 | $136.91 | $136.91 | $134.82 | $135.33 | 587,300 | — | — | — | — | — |
| 2024-07-02 | $135.09 | $137.68 | $135.08 | $136.45 | 686,200 | — | — | — | — | — |
| 2024-07-01 | $136.75 | $137.00 | $134.51 | $134.93 | 790,500 | — | — | — | — | — |
| 2024-06-28 | $136.19 | $138.47 | $135.62 | $136.75 | 3,421,800 | — | — | — | — | — |
| 2024-06-27 | $136.36 | $136.68 | $134.55 | $135.22 | 1,068,500 | — | — | — | — | — |
| 2024-06-26 | $136.07 | $136.44 | $135.00 | $135.90 | 1,352,800 | — | — | — | — | — |
| 2024-06-25 | $136.75 | $137.61 | $135.95 | $137.56 | 946,500 | — | — | — | — | — |
| 2024-06-24 | $136.50 | $138.61 | $135.84 | $136.91 | 923,500 | — | — | — | — | — |
| 2024-06-21 | $135.27 | $137.33 | $134.30 | $137.00 | 2,003,600 | — | — | — | — | — |
| 2024-06-20 | $136.20 | $137.24 | $135.20 | $135.44 | 1,038,400 | — | — | — | — | — |
| 2024-06-18 | $137.00 | $137.67 | $135.55 | $136.10 | 935,000 | — | — | — | — | — |
| 2024-06-17 | $135.89 | $137.32 | $135.32 | $136.95 | 851,900 | — | — | — | — | — |
| 2024-06-14 | $136.82 | $137.52 | $135.10 | $135.98 | 756,000 | — | — | — | — | — |
| 2024-06-13 | $137.68 | $138.34 | $136.50 | $137.97 | 825,500 | — | — | — | — | — |
| 2024-06-12 | $137.23 | $138.79 | $136.15 | $138.11 | 937,400 | — | — | — | — | — |
| 2024-06-11 | $136.50 | $136.62 | $135.56 | $136.19 | 972,000 | — | — | — | — | — |
| 2024-06-10 | $134.47 | $136.86 | $134.38 | $136.74 | 790,100 | — | — | — | — | — |
| 2024-06-07 | $135.18 | $136.46 | $134.61 | $135.81 | 657,500 | — | — | — | — | — |
| 2024-06-06 | $136.00 | $136.41 | $135.52 | $136.00 | 759,600 | — | — | — | — | — |
| 2024-06-05 | $136.88 | $137.01 | $135.19 | $136.86 | 1,226,200 | — | — | — | — | — |
| 2024-06-04 | $136.79 | $137.12 | $135.28 | $135.84 | 1,233,200 | — | — | — | — | — |
| 2024-06-03 | $139.87 | $139.87 | $136.12 | $137.01 | 1,392,500 | — | — | — | — | — |
| 2024-05-31 | $138.62 | $139.78 | $136.54 | $138.48 | 3,509,700 | — | — | — | — | — |
| 2024-05-30 | $139.63 | $139.93 | $138.37 | $138.48 | 832,800 | — | — | — | — | — |
| 2024-05-29 | $140.75 | $141.02 | $139.23 | $139.30 | 1,362,100 | — | — | — | — | — |
| 2024-05-28 | $143.63 | $144.95 | $141.99 | $142.48 | 1,060,100 | — | — | — | — | — |
| 2024-05-24 | $144.91 | $145.25 | $143.64 | $144.05 | 795,000 | — | — | — | — | — |
| 2024-05-23 | $148.84 | $148.84 | $143.51 | $143.84 | 1,270,700 | — | — | — | — | — |
| 2024-05-22 | $147.17 | $151.34 | $146.27 | $147.48 | 1,768,200 | — | — | — | — | — |
| 2024-05-21 | $153.27 | $154.78 | $142.50 | $146.36 | 4,411,800 | — | — | — | — | — |
| 2024-05-20 | $157.55 | $161.08 | $156.87 | $159.75 | 1,695,900 | — | — | — | — | — |
| 2024-05-17 | $157.35 | $157.76 | $156.22 | $157.30 | 937,000 | — | — | — | — | — |
| 2024-05-16 | $156.28 | $157.12 | $154.54 | $156.78 | 1,058,600 | — | — | — | — | — |
| 2024-05-15 | $152.50 | $156.08 | $152.18 | $155.70 | 1,225,200 | — | — | — | — | — |
| 2024-05-14 | $150.22 | $151.87 | $150.22 | $151.50 | 760,200 | — | — | — | — | — |
| 2024-05-13 | $150.31 | $151.24 | $149.55 | $149.71 | 624,000 | — | — | — | — | — |
| 2024-05-10 | $151.79 | $152.03 | $149.50 | $150.21 | 863,000 | — | — | — | — | — |
| 2024-05-09 | $150.77 | $151.11 | $150.00 | $151.01 | 653,200 | — | — | — | — | — |
| 2024-05-08 | $148.66 | $151.25 | $147.34 | $150.80 | 1,308,800 | — | — | — | — | — |
| 2024-05-07 | $150.98 | $151.77 | $150.03 | $150.10 | 743,800 | — | — | — | — | — |
| 2024-05-06 | $150.30 | $150.93 | $149.48 | $150.60 | 728,500 | — | — | — | — | — |
| 2024-05-03 | $149.61 | $149.78 | $147.61 | $149.18 | 577,200 | — | — | — | — | — |
| 2024-05-02 | $146.07 | $147.21 | $144.05 | $146.99 | 819,300 | — | — | — | — | — |
| 2024-05-01 | $147.20 | $147.74 | $144.77 | $144.95 | 1,052,000 | — | — | — | — | — |
| 2024-04-30 | $149.18 | $150.87 | $147.59 | $147.94 | 1,108,300 | — | — | — | — | — |
| 2024-04-29 | $149.26 | $150.46 | $149.22 | $150.21 | 949,700 | — | — | — | — | — |
| 2024-04-26 | $147.00 | $149.42 | $147.00 | $148.55 | 893,800 | — | — | — | — | — |
| 2024-04-25 | $145.95 | $147.56 | $144.30 | $147.43 | 692,500 | — | — | — | — | — |
| 2024-04-24 | $147.66 | $147.66 | $145.40 | $146.60 | 1,433,700 | — | — | — | — | — |
| 2024-04-23 | $145.49 | $148.43 | $145.03 | $146.80 | 1,405,900 | — | — | — | — | — |
| 2024-04-22 | $146.17 | $146.76 | $144.33 | $144.74 | 1,047,100 | — | — | — | — | — |
| 2024-04-19 | $146.62 | $147.77 | $144.78 | $145.12 | 1,099,700 | — | — | — | — | — |
| 2024-04-18 | $149.87 | $149.87 | $146.65 | $146.89 | 1,052,900 | — | — | — | — | — |
| 2024-04-17 | $152.06 | $152.96 | $149.67 | $149.93 | 882,500 | — | — | — | — | — |
| 2024-04-16 | $153.16 | $153.31 | $150.60 | $151.60 | 965,100 | — | — | — | — | — |
| 2024-04-15 | $157.05 | $157.05 | $152.06 | $153.32 | 1,082,900 | — | — | — | — | — |
| 2024-04-12 | $157.81 | $159.12 | $154.75 | $155.10 | 2,256,500 | — | — | — | — | — |
| 2024-04-11 | $157.18 | $160.32 | $156.02 | $160.14 | 1,457,500 | — | — | — | — | — |
| 2024-04-10 | $156.79 | $158.29 | $155.01 | $157.05 | 1,833,900 | — | — | — | — | — |
| 2024-04-09 | $159.68 | $160.20 | $158.65 | $160.05 | 1,395,700 | — | — | — | — | — |
| 2024-04-08 | $158.33 | $159.49 | $157.54 | $158.75 | 1,375,600 | — | — | — | — | — |
| 2024-04-05 | $154.69 | $157.59 | $154.26 | $157.23 | 952,600 | — | — | — | — | — |
| 2024-04-04 | $157.99 | $159.82 | $153.70 | $154.85 | 1,430,100 | — | — | — | — | — |
| 2024-04-03 | $153.09 | $156.29 | $152.74 | $156.11 | 981,400 | — | — | — | — | — |
| 2024-04-02 | $153.14 | $154.41 | $152.48 | $153.75 | 992,000 | — | — | — | — | — |
| 2024-04-01 | $156.05 | $156.11 | $154.39 | $155.00 | 639,500 | — | — | — | — | — |
| 2024-03-28 | $155.63 | $157.85 | $155.55 | $156.38 | 1,322,600 | — | — | — | — | — |
| 2024-03-27 | $153.39 | $156.19 | $152.63 | $155.84 | 1,260,300 | — | — | — | — | — |
| 2024-03-26 | $152.88 | $154.15 | $152.04 | $152.27 | 1,330,200 | — | — | — | — | — |
| 2024-03-25 | $153.78 | $155.24 | $152.24 | $152.58 | 888,600 | — | — | — | — | — |
| 2024-03-22 | $153.79 | $154.78 | $152.07 | $154.39 | 1,177,700 | — | — | — | — | — |
| 2024-03-21 | $151.73 | $155.16 | $150.91 | $154.24 | 1,078,100 | — | — | — | — | — |
| 2024-03-20 | $149.93 | $150.73 | $148.58 | $150.68 | 1,080,200 | — | — | — | — | — |
| 2024-03-19 | $148.94 | $149.98 | $148.17 | $149.58 | 859,200 | — | — | — | — | — |
| 2024-03-18 | $151.17 | $151.36 | $149.61 | $149.71 | 897,400 | — | — | — | — | — |
| 2024-03-15 | $149.40 | $150.92 | $149.32 | $149.80 | 3,923,000 | — | — | — | — | — |
| 2024-03-14 | $151.97 | $152.65 | $149.60 | $150.96 | 1,057,400 | — | — | — | — | — |
| 2024-03-13 | $152.04 | $153.27 | $151.12 | $151.97 | 1,390,300 | — | — | — | — | — |
| 2024-03-12 | $153.13 | $153.13 | $151.00 | $152.08 | 1,151,000 | — | — | — | — | — |
| 2024-03-11 | $152.72 | $154.02 | $151.89 | $152.14 | 1,039,000 | — | — | — | — | — |
| 2024-03-08 | $158.07 | $158.26 | $154.33 | $154.33 | 1,154,300 | — | — | — | — | — |
| 2024-03-07 | $156.65 | $158.31 | $156.11 | $157.31 | 1,213,800 | — | — | — | — | — |
| 2024-03-06 | $157.12 | $158.12 | $156.57 | $157.15 | 1,033,300 | — | — | — | — | — |
| 2024-03-05 | $156.40 | $157.06 | $154.09 | $155.77 | 1,383,300 | — | — | — | — | — |
| 2024-03-04 | $156.05 | $158.50 | $155.14 | $157.50 | 1,257,500 | — | — | — | — | — |
| 2024-03-01 | $154.25 | $157.40 | $153.33 | $157.07 | 945,500 | — | — | — | — | — |
| 2024-02-29 | $155.00 | $155.09 | $152.95 | $154.30 | 1,539,600 | — | — | — | — | — |
| 2024-02-28 | $151.79 | $154.17 | $151.10 | $153.75 | 1,434,300 | — | — | — | — | — |
| 2024-02-27 | $152.31 | $153.32 | $151.35 | $152.76 | 1,416,500 | — | — | — | — | — |
| 2024-02-26 | $150.27 | $152.41 | $149.79 | $152.35 | 2,253,300 | — | — | — | — | — |
| 2024-02-23 | $149.41 | $150.51 | $147.08 | $149.97 | 1,669,400 | — | — | — | — | — |
| 2024-02-22 | $145.84 | $149.31 | $144.12 | $149.04 | 1,917,900 | — | — | — | — | — |
| 2024-02-21 | $140.29 | $144.15 | $138.18 | $144.04 | 3,981,000 | — | — | — | — | — |
| 2024-02-20 | $151.35 | $154.96 | $151.07 | $154.43 | 1,625,900 | — | — | — | — | — |
| 2024-02-16 | $154.86 | $156.48 | $154.06 | $155.22 | 1,994,100 | — | — | — | — | — |
| 2024-02-15 | $153.56 | $156.08 | $153.10 | $154.66 | 1,387,000 | — | — | — | — | — |
| 2024-02-14 | $155.00 | $155.96 | $154.10 | $154.89 | 1,713,500 | — | — | — | — | — |
| 2024-02-13 | $155.49 | $156.79 | $151.80 | $153.15 | 1,945,200 | — | — | — | — | — |
| 2024-02-12 | $160.85 | $161.77 | $159.01 | $159.07 | 955,600 | — | — | — | — | — |
| 2024-02-09 | $161.67 | $162.51 | $160.94 | $161.52 | 820,600 | — | — | — | — | — |
| 2024-02-08 | $158.47 | $161.90 | $157.92 | $161.18 | 927,200 | — | — | — | — | — |
| 2024-02-07 | $157.21 | $159.12 | $156.33 | $158.14 | 928,500 | — | — | — | — | — |
| 2024-02-06 | $154.22 | $155.97 | $153.84 | $155.97 | 629,600 | — | — | — | — | — |
| 2024-02-05 | $155.22 | $155.58 | $153.21 | $154.15 | 635,900 | — | — | — | — | — |
| 2024-02-02 | $153.95 | $156.33 | $153.25 | $155.70 | 541,800 | — | — | — | — | — |
| 2024-02-01 | $153.39 | $154.96 | $151.68 | $154.52 | 1,125,300 | — | — | — | — | — |
| 2024-01-31 | $156.87 | $156.87 | $153.06 | $153.26 | 1,316,200 | — | — | — | — | — |
| 2024-01-30 | $159.50 | $160.31 | $157.70 | $157.72 | 1,048,600 | — | — | — | — | — |
| 2024-01-29 | $155.39 | $159.38 | $155.02 | $159.33 | 1,133,900 | — | — | — | — | — |
| 2024-01-26 | $156.42 | $156.99 | $155.41 | $155.93 | 1,047,800 | — | — | — | — | — |
| 2024-01-25 | $156.09 | $157.41 | $155.00 | $155.60 | 1,002,500 | — | — | — | — | — |
| 2024-01-24 | $156.05 | $157.24 | $154.57 | $155.22 | 924,400 | — | — | — | — | — |
| 2024-01-23 | $155.61 | $155.84 | $153.97 | $155.04 | 632,700 | — | — | — | — | — |
| 2024-01-22 | $154.68 | $155.90 | $154.43 | $154.99 | 787,100 | — | — | — | — | — |
| 2024-01-19 | $153.11 | $153.66 | $151.15 | $153.63 | 969,500 | — | — | — | — | — |
| 2024-01-18 | $150.94 | $152.51 | $149.55 | $152.37 | 1,100,600 | — | — | — | — | — |
| 2024-01-17 | $149.50 | $150.38 | $148.54 | $149.76 | 1,057,000 | — | — | — | — | — |
| 2024-01-16 | $150.76 | $151.39 | $150.00 | $150.70 | 1,125,800 | — | — | — | — | — |
| 2024-01-12 | $152.78 | $153.28 | $151.46 | $151.95 | 772,100 | — | — | — | — | — |
| 2024-01-11 | $153.99 | $153.99 | $150.39 | $152.09 | 1,152,200 | — | — | — | — | — |
| 2024-01-10 | $152.00 | $153.74 | $151.46 | $153.00 | 994,800 | — | — | — | — | — |
| 2024-01-09 | $151.41 | $152.52 | $150.93 | $151.42 | 782,700 | — | — | — | — | — |
| 2024-01-08 | $149.86 | $153.26 | $149.16 | $153.01 | 806,400 | — | — | — | — | — |
| 2024-01-05 | $148.60 | $150.18 | $148.19 | $148.96 | 857,300 | — | — | — | — | — |
| 2024-01-04 | $149.52 | $150.57 | $148.96 | $149.61 | 1,036,100 | — | — | — | — | — |
| 2024-01-03 | $154.01 | $154.09 | $150.63 | $150.65 | 1,048,300 | — | — | — | — | — |
| 2024-01-02 | $157.40 | $157.40 | $154.93 | $155.49 | 1,060,000 | — | — | — | — | — |
| 2023-12-29 | $159.45 | $160.37 | $158.60 | $159.09 | 751,800 | — | — | — | — | — |
| 2023-12-28 | $160.58 | $160.73 | $159.48 | $159.93 | 595,700 | — | — | — | — | — |
| 2023-12-27 | $159.82 | $160.95 | $159.06 | $160.34 | 602,800 | — | — | — | — | — |
| 2023-12-26 | $159.32 | $160.61 | $159.10 | $160.00 | 478,800 | — | — | — | — | — |
| 2023-12-22 | $159.88 | $160.21 | $158.27 | $159.21 | 801,100 | — | — | — | — | — |
| 2023-12-21 | $157.91 | $159.41 | $157.38 | $158.83 | 1,057,500 | — | — | — | — | — |
| 2023-12-20 | $159.11 | $160.20 | $156.61 | $156.66 | 1,548,100 | — | — | — | — | — |
| 2023-12-19 | $159.20 | $159.72 | $158.35 | $159.20 | 1,458,600 | — | — | — | — | — |
| 2023-12-18 | $158.62 | $158.89 | $156.97 | $158.75 | 1,687,500 | — | — | — | — | — |
| 2023-12-15 | $158.32 | $159.92 | $156.21 | $158.53 | 4,770,700 | — | — | — | — | — |
| 2023-12-14 | $153.63 | $159.09 | $153.50 | $158.72 | 2,959,700 | — | — | — | — | — |
| 2023-12-13 | $149.46 | $153.07 | $148.76 | $152.31 | 2,120,200 | — | — | — | — | — |
| 2023-12-12 | $147.15 | $149.92 | $146.46 | $149.37 | 1,678,700 | — | — | — | — | — |
| 2023-12-11 | $145.00 | $147.35 | $144.72 | $147.15 | 2,189,700 | — | — | — | — | — |
| 2023-12-08 | $142.18 | $144.92 | $142.05 | $144.33 | 1,717,200 | — | — | — | — | — |
| 2023-12-07 | $141.90 | $143.25 | $141.24 | $141.89 | 1,916,200 | — | — | — | — | — |
| 2023-12-06 | $139.00 | $142.06 | $138.51 | $141.03 | 2,384,200 | — | — | — | — | — |
| 2023-12-05 | $137.78 | $138.93 | $137.25 | $138.22 | 1,639,800 | — | — | — | — | — |
| 2023-12-04 | $136.99 | $138.59 | $136.37 | $138.14 | 1,290,800 | — | — | — | — | — |
| 2023-12-01 | $135.71 | $138.03 | $135.12 | $137.88 | 1,138,600 | — | — | — | — | — |
| 2023-11-30 | $138.37 | $138.78 | $135.71 | $135.89 | 3,915,500 | — | — | — | — | — |
| 2023-11-29 | $137.60 | $139.22 | $137.32 | $137.88 | 1,271,200 | — | — | — | — | — |
| 2023-11-28 | $135.96 | $138.18 | $135.85 | $136.32 | 1,410,200 | — | — | — | — | — |
| 2023-11-27 | $134.90 | $136.99 | $134.74 | $136.35 | 1,291,800 | — | — | — | — | — |
| 2023-11-24 | $135.60 | $136.26 | $134.85 | $136.04 | 512,200 | — | — | — | — | — |
| 2023-11-22 | $135.23 | $137.04 | $135.16 | $135.72 | 1,988,600 | — | — | — | — | — |
| 2023-11-21 | $137.53 | $138.50 | $133.53 | $134.56 | 2,609,100 | — | — | — | — | — |
| 2023-11-20 | $132.82 | $135.59 | $132.75 | $134.92 | 1,928,500 | — | — | — | — | — |
| 2023-11-17 | $134.03 | $134.03 | $132.18 | $133.18 | 1,154,100 | — | — | — | — | — |
| 2023-11-16 | $132.70 | $133.18 | $131.62 | $132.80 | 1,355,700 | — | — | — | — | — |
| 2023-11-15 | $130.11 | $134.78 | $130.00 | $133.19 | 2,195,800 | — | — | — | — | — |
| 2023-11-14 | $125.38 | $129.54 | $124.50 | $129.17 | 1,982,300 | — | — | — | — | — |
| 2023-11-13 | $123.87 | $124.09 | $122.01 | $123.32 | 1,382,600 | — | — | — | — | — |
| 2023-11-10 | $122.46 | $124.27 | $120.92 | $124.25 | 2,373,100 | — | — | — | — | — |
| 2023-11-09 | $124.79 | $124.79 | $121.22 | $121.91 | 1,210,500 | — | — | — | — | — |
| 2023-11-08 | $125.00 | $125.51 | $123.92 | $124.79 | 896,000 | — | — | — | — | — |
| 2023-11-07 | $123.62 | $125.21 | $123.35 | $125.02 | 914,400 | — | — | — | — | — |
| 2023-11-06 | $125.44 | $125.63 | $123.40 | $124.02 | 1,183,200 | — | — | — | — | — |
| 2023-11-03 | $124.73 | $126.12 | $124.00 | $125.76 | 993,300 | — | — | — | — | — |
| 2023-11-02 | $122.68 | $123.67 | $121.92 | $123.20 | 1,184,700 | — | — | — | — | — |
| 2023-11-01 | $122.06 | $122.37 | $119.32 | $120.80 | 1,129,800 | — | — | — | — | — |
| 2023-10-31 | $120.19 | $123.56 | $119.77 | $122.05 | 2,059,100 | — | — | — | — | — |
| 2023-10-30 | $119.85 | $120.59 | $118.63 | $119.74 | 1,471,300 | — | — | — | — | — |
| 2023-10-27 | $120.00 | $120.62 | $118.57 | $119.31 | 1,104,200 | — | — | — | — | — |
| 2023-10-26 | $120.93 | $121.85 | $119.48 | $119.66 | 1,063,400 | — | — | — | — | — |
| 2023-10-25 | $121.00 | $121.21 | $119.42 | $120.47 | 1,051,400 | — | — | — | — | — |
| 2023-10-24 | $122.06 | $122.95 | $121.33 | $122.24 | 901,500 | — | — | — | — | — |
| 2023-10-23 | $122.46 | $123.24 | $121.51 | $121.91 | 1,035,500 | — | — | — | — | — |
| 2023-10-20 | $123.59 | $124.34 | $122.49 | $122.82 | 1,481,100 | — | — | — | — | — |
| 2023-10-19 | $125.53 | $126.37 | $123.71 | $123.99 | 1,505,900 | — | — | — | — | — |
| 2023-10-18 | $128.86 | $129.25 | $125.79 | $126.01 | 969,100 | — | — | — | — | — |
| 2023-10-17 | $129.72 | $130.76 | $128.04 | $129.34 | 1,168,000 | — | — | — | — | — |
| 2023-10-16 | $129.67 | $131.97 | $129.26 | $131.44 | 1,087,800 | — | — | — | — | — |
| 2023-10-13 | $129.61 | $129.91 | $127.75 | $128.93 | 946,300 | — | — | — | — | — |
| 2023-10-12 | $133.27 | $133.27 | $129.67 | $129.74 | 1,065,200 | — | — | — | — | — |
| 2023-10-11 | $132.50 | $133.20 | $131.99 | $132.92 | 1,005,200 | — | — | — | — | — |
| 2023-10-10 | $131.50 | $133.36 | $131.27 | $132.31 | 726,100 | — | — | — | — | — |
| 2023-10-09 | $130.73 | $131.68 | $130.08 | $131.16 | 727,600 | — | — | — | — | — |
| 2023-10-06 | $129.03 | $131.99 | $128.61 | $131.06 | 836,900 | — | — | — | — | — |
| 2023-10-05 | $130.28 | $130.66 | $127.59 | $129.28 | 1,443,800 | — | — | — | — | — |
| 2023-10-04 | $130.72 | $131.42 | $128.68 | $130.37 | 1,384,000 | — | — | — | — | — |
| 2023-10-03 | $131.16 | $132.15 | $130.27 | $131.30 | 1,087,200 | — | — | — | — | — |
| 2023-10-02 | $131.91 | $132.78 | $131.35 | $131.70 | 892,900 | — | — | — | — | — |
| 2023-09-29 | $134.00 | $134.19 | $131.80 | $132.31 | 1,097,600 | — | — | — | — | — |
| 2023-09-28 | $130.73 | $133.77 | $130.04 | $132.64 | 1,168,700 | — | — | — | — | — |
| 2023-09-27 | $130.65 | $131.30 | $129.90 | $130.40 | 1,283,300 | — | — | — | — | — |
| 2023-09-26 | $129.80 | $130.51 | $129.69 | $130.03 | 1,187,700 | — | — | — | — | — |
| 2023-09-25 | $130.20 | $131.19 | $129.84 | $130.79 | 955,000 | — | — | — | — | — |
| 2023-09-22 | $131.37 | $132.48 | $130.79 | $130.98 | 1,293,800 | — | — | — | — | — |
| 2023-09-21 | $130.99 | $131.67 | $129.85 | $131.00 | 1,881,500 | — | — | — | — | — |
| 2023-09-20 | $133.83 | $133.90 | $132.13 | $132.54 | 1,197,100 | — | — | — | — | — |
| 2023-09-19 | $132.52 | $133.21 | $131.67 | $132.96 | 1,148,700 | — | — | — | — | — |
| 2023-09-18 | $131.46 | $133.07 | $131.02 | $132.75 | 1,332,600 | — | — | — | — | — |
| 2023-09-15 | $134.24 | $134.64 | $132.69 | $132.86 | 3,582,700 | — | — | — | — | — |
| 2023-09-14 | $133.00 | $133.74 | $132.53 | $133.12 | 1,274,100 | — | — | — | — | — |
| 2023-09-13 | $131.13 | $133.18 | $130.95 | $131.89 | 962,100 | — | — | — | — | — |
| 2023-09-12 | $132.60 | $133.73 | $131.64 | $131.65 | 1,078,500 | — | — | — | — | — |
| 2023-09-11 | $133.15 | $133.76 | $131.81 | $132.72 | 1,315,300 | — | — | — | — | — |
| 2023-09-08 | $131.46 | $132.63 | $131.12 | $132.30 | 1,007,700 | — | — | — | — | — |
| 2023-09-07 | $133.07 | $133.07 | $130.55 | $131.60 | 1,469,400 | — | — | — | — | — |
| 2023-09-06 | $134.00 | $134.35 | $133.26 | $133.98 | 1,036,100 | — | — | — | — | — |
| 2023-09-05 | $134.50 | $136.60 | $133.89 | $134.56 | 1,672,700 | — | — | — | — | — |
| 2023-09-01 | $134.48 | $134.99 | $132.54 | $133.88 | 1,066,800 | — | — | — | — | — |
| 2023-08-31 | $133.27 | $134.31 | $132.21 | $133.30 | 2,395,200 | — | — | — | — | — |
| 2023-08-30 | $131.56 | $133.36 | $131.39 | $132.58 | 1,495,200 | — | — | — | — | — |
| 2023-08-29 | $128.93 | $132.34 | $128.71 | $132.26 | 1,284,100 | — | — | — | — | — |
| 2023-08-28 | $130.02 | $130.40 | $128.99 | $129.26 | 1,087,600 | — | — | — | — | — |
| 2023-08-25 | $127.84 | $130.00 | $127.72 | $129.20 | 1,370,900 | — | — | — | — | — |
| 2023-08-24 | $130.24 | $130.43 | $127.53 | $127.70 | 1,760,500 | — | — | — | — | — |
| 2023-08-23 | $128.69 | $130.98 | $128.20 | $130.10 | 2,027,900 | — | — | — | — | — |
| 2023-08-22 | $129.79 | $131.49 | $128.14 | $128.67 | 2,902,600 | — | — | — | — | — |
| 2023-08-21 | $128.72 | $130.00 | $126.01 | $129.59 | 3,565,200 | — | — | — | — | — |
| 2023-08-18 | $128.50 | $135.85 | $125.89 | $129.37 | 7,827,500 | — | — | — | — | — |
| 2023-08-17 | $151.89 | $151.89 | $149.89 | $150.05 | 1,331,700 | — | — | — | — | — |
| 2023-08-16 | $152.08 | $153.62 | $150.67 | $150.80 | 1,163,400 | — | — | — | — | — |
| 2023-08-15 | $156.77 | $156.77 | $152.45 | $152.87 | 976,800 | — | — | — | — | — |
| 2023-08-14 | $150.44 | $157.32 | $149.88 | $157.04 | 1,793,500 | — | — | — | — | — |
| 2023-08-11 | $156.34 | $157.10 | $155.58 | $156.54 | 887,800 | — | — | — | — | — |
| 2023-08-10 | $157.59 | $159.51 | $156.80 | $157.52 | 935,100 | — | — | — | — | — |
| 2023-08-09 | $157.00 | $157.36 | $155.60 | $156.67 | 867,700 | — | — | — | — | — |
| 2023-08-08 | $158.61 | $159.21 | $155.93 | $156.91 | 898,900 | — | — | — | — | — |
| 2023-08-07 | $158.59 | $159.84 | $158.18 | $159.13 | 792,800 | — | — | — | — | — |
| 2023-08-04 | $158.59 | $160.31 | $157.76 | $158.71 | 915,500 | — | — | — | — | — |
| 2023-08-03 | $158.72 | $159.37 | $157.17 | $158.57 | 781,200 | — | — | — | — | — |
| 2023-08-02 | $160.00 | $161.34 | $158.57 | $159.86 | 1,140,500 | — | — | — | — | — |
| 2023-08-01 | $161.00 | $162.62 | $160.30 | $161.07 | 987,500 | — | — | — | — | — |
| 2023-07-31 | $161.47 | $162.40 | $160.25 | $161.08 | 1,411,200 | — | — | — | — | — |
| 2023-07-28 | $166.45 | $167.16 | $161.66 | $162.69 | 1,825,200 | — | — | — | — | — |
| 2023-07-27 | $169.38 | $170.60 | $165.67 | $166.07 | 927,200 | — | — | — | — | — |
| 2023-07-26 | $168.52 | $169.62 | $167.88 | $169.00 | 898,100 | — | — | — | — | — |
| 2023-07-25 | $168.70 | $170.32 | $168.03 | $169.15 | 804,900 | — | — | — | — | — |
| 2023-07-24 | $168.98 | $169.38 | $167.79 | $168.29 | 578,100 | — | — | — | — | — |
| 2023-07-21 | $168.08 | $169.06 | $167.68 | $168.32 | 512,900 | — | — | — | — | — |
| 2023-07-20 | $171.20 | $171.40 | $166.92 | $167.40 | 883,800 | — | — | — | — | — |
| 2023-07-19 | $170.44 | $172.72 | $169.68 | $172.58 | 1,085,700 | — | — | — | — | — |
| 2023-07-18 | $169.36 | $170.09 | $168.29 | $169.89 | 773,000 | — | — | — | — | — |
| 2023-07-17 | $167.07 | $170.92 | $166.19 | $170.43 | 1,122,400 | — | — | — | — | — |
| 2023-07-14 | $168.49 | $168.49 | $165.86 | $167.01 | 822,600 | — | — | — | — | — |
| 2023-07-13 | $168.92 | $169.45 | $168.20 | $169.07 | 798,300 | — | — | — | — | — |
| 2023-07-12 | $170.00 | $170.71 | $167.88 | $168.17 | 1,016,400 | — | — | — | — | — |
| 2023-07-11 | $169.43 | $169.62 | $167.98 | $169.43 | 739,300 | — | — | — | — | — |
| 2023-07-10 | $163.95 | $168.96 | $163.87 | $168.83 | 969,100 | — | — | — | — | — |
| 2023-07-07 | $164.10 | $165.59 | $163.58 | $163.77 | 761,500 | — | — | — | — | — |
| 2023-07-06 | $163.27 | $164.97 | $162.49 | $164.64 | 972,400 | — | — | — | — | — |
| 2023-07-05 | $165.57 | $166.74 | $164.50 | $164.97 | 986,800 | — | — | — | — | — |
| 2023-07-03 | $166.22 | $167.03 | $164.42 | $166.98 | 559,700 | — | — | — | — | — |
| 2023-06-30 | $167.81 | $168.81 | $166.56 | $167.45 | 1,177,800 | — | — | — | — | — |
| 2023-06-29 | $164.00 | $165.76 | $163.29 | $165.34 | 859,000 | — | — | — | — | — |
| 2023-06-28 | $162.25 | $163.51 | $161.40 | $162.95 | 676,900 | — | — | — | — | — |
| 2023-06-27 | $159.33 | $162.85 | $159.32 | $162.56 | 592,700 | — | — | — | — | — |
| 2023-06-26 | $158.62 | $159.94 | $158.29 | $158.92 | 669,800 | — | — | — | — | — |
| 2023-06-23 | $158.26 | $158.44 | $156.16 | $157.98 | 3,535,900 | — | — | — | — | — |
| 2023-06-22 | $161.04 | $161.12 | $158.74 | $159.89 | 1,579,000 | — | — | — | — | — |
| 2023-06-21 | $161.61 | $162.24 | $160.88 | $161.16 | 1,225,100 | — | — | — | — | — |
| 2023-06-20 | $164.08 | $164.86 | $161.42 | $162.58 | 1,253,900 | — | — | — | — | — |
| 2023-06-16 | $166.65 | $167.44 | $164.79 | $164.86 | 1,927,600 | — | — | — | — | — |
| 2023-06-15 | $163.12 | $165.90 | $162.94 | $165.41 | 994,300 | — | — | — | — | — |
| 2023-06-14 | $164.62 | $165.95 | $163.36 | $164.18 | 881,900 | — | — | — | — | — |
| 2023-06-13 | $164.85 | $165.46 | $163.86 | $164.93 | 697,900 | — | — | — | — | — |
| 2023-06-12 | $161.95 | $164.11 | $161.91 | $164.03 | 841,500 | — | — | — | — | — |
| 2023-06-09 | $163.40 | $164.16 | $161.51 | $161.57 | 805,900 | — | — | — | — | — |
| 2023-06-08 | $161.90 | $162.69 | $160.94 | $162.38 | 734,000 | — | — | — | — | — |
| 2023-06-07 | $161.89 | $163.47 | $161.22 | $161.47 | 785,200 | — | — | — | — | — |
| 2023-06-06 | $160.88 | $162.40 | $160.49 | $161.47 | 603,500 | — | — | — | — | — |
| 2023-06-05 | $163.30 | $163.30 | $160.38 | $161.45 | 770,400 | — | — | — | — | — |
| 2023-06-02 | $164.08 | $164.39 | $161.79 | $163.26 | 805,100 | — | — | — | — | — |
| 2023-06-01 | $161.96 | $163.72 | $160.95 | $163.14 | 795,700 | — | — | — | — | — |
| 2023-05-31 | $160.95 | $163.07 | $160.71 | $161.80 | 2,863,700 | — | — | — | — | — |
| 2023-05-30 | $163.32 | $164.35 | $161.37 | $162.27 | 1,245,100 | — | — | — | — | — |
| 2023-05-26 | $158.06 | $162.33 | $158.06 | $161.63 | 1,087,400 | — | — | — | — | — |
| 2023-05-25 | $156.67 | $158.14 | $156.17 | $157.10 | 1,251,600 | — | — | — | — | — |
| 2023-05-24 | $155.79 | $156.49 | $155.00 | $155.46 | 1,084,600 | — | — | — | — | — |
| 2023-05-23 | $158.41 | $159.40 | $157.08 | $157.49 | 1,008,000 | — | — | — | — | — |
| 2023-05-22 | $157.00 | $159.24 | $156.75 | $158.72 | 902,000 | — | — | — | — | — |
| 2023-05-19 | $157.49 | $158.98 | $156.89 | $157.19 | 1,117,100 | — | — | — | — | — |
| 2023-05-18 | $157.00 | $157.78 | $155.27 | $157.72 | 1,374,300 | — | — | — | — | — |
| 2023-05-17 | $159.98 | $161.65 | $155.92 | $157.66 | 2,668,100 | — | — | — | — | — |
| 2023-05-16 | $148.13 | $149.23 | $146.34 | $146.52 | 1,977,300 | — | — | — | — | — |
| 2023-05-15 | $146.00 | $148.85 | $144.90 | $148.80 | 1,539,400 | — | — | — | — | — |
| 2023-05-12 | $145.29 | $145.54 | $143.99 | $145.27 | 875,900 | — | — | — | — | — |
| 2023-05-11 | $145.84 | $145.84 | $143.53 | $144.51 | 1,023,400 | — | — | — | — | — |
| 2023-05-10 | $144.68 | $145.77 | $143.43 | $145.67 | 1,080,300 | — | — | — | — | — |
| 2023-05-09 | $141.93 | $143.17 | $141.47 | $143.00 | 548,700 | — | — | — | — | — |
| 2023-05-08 | $144.35 | $144.83 | $142.61 | $143.13 | 791,400 | — | — | — | — | — |
| 2023-05-05 | $142.00 | $143.84 | $141.71 | $143.66 | 848,900 | — | — | — | — | — |
| 2023-05-04 | $142.04 | $142.61 | $140.67 | $141.27 | 862,000 | — | — | — | — | — |
| 2023-05-03 | $143.49 | $144.99 | $142.52 | $142.57 | 1,262,200 | — | — | — | — | — |
| 2023-05-02 | $144.03 | $144.39 | $141.17 | $142.42 | 1,356,800 | — | — | — | — | — |
| 2023-05-01 | $144.71 | $145.99 | $144.46 | $144.54 | 1,568,200 | — | — | — | — | — |
| 2023-04-28 | $141.46 | $144.72 | $141.40 | $144.64 | 1,949,000 | — | — | — | — | — |
| 2023-04-27 | $141.45 | $142.18 | $139.62 | $141.89 | 1,254,000 | — | — | — | — | — |
| 2023-04-26 | $141.12 | $142.08 | $140.64 | $141.25 | 1,068,700 | — | — | — | — | — |
| 2023-04-25 | $146.60 | $146.60 | $141.87 | $141.97 | 1,910,100 | — | — | — | — | — |
| 2023-04-24 | $147.94 | $148.32 | $145.91 | $146.83 | 799,100 | — | — | — | — | — |
| 2023-04-21 | $148.30 | $148.82 | $147.22 | $148.37 | 573,800 | — | — | — | — | — |
| 2023-04-20 | $147.16 | $149.23 | $146.30 | $147.80 | 988,600 | — | — | — | — | — |
| 2023-04-19 | $149.61 | $149.71 | $146.93 | $148.63 | 1,463,000 | — | — | — | — | — |
| 2023-04-18 | $153.74 | $153.95 | $149.78 | $150.27 | 1,853,200 | — | — | — | — | — |
| 2023-04-17 | $158.70 | $158.70 | $151.50 | $153.03 | 1,925,100 | — | — | — | — | — |
| 2023-04-14 | $159.61 | $161.65 | $158.76 | $159.56 | 720,800 | — | — | — | — | — |
| 2023-04-13 | $158.09 | $160.14 | $157.38 | $159.76 | 887,700 | — | — | — | — | — |
| 2023-04-12 | $157.72 | $159.60 | $157.29 | $157.69 | 1,064,600 | — | — | — | — | — |
| 2023-04-11 | $158.08 | $158.43 | $155.95 | $156.17 | 999,700 | — | — | — | — | — |
| 2023-04-10 | $155.00 | $157.44 | $155.00 | $157.41 | 501,100 | — | — | — | — | — |
| 2023-04-06 | $154.50 | $156.68 | $153.66 | $155.75 | 869,700 | — | — | — | — | — |
| 2023-04-05 | $156.49 | $157.35 | $155.53 | $155.96 | 915,400 | — | — | — | — | — |
| 2023-04-04 | $161.36 | $161.77 | $156.51 | $157.30 | 1,755,900 | — | — | — | — | — |
| 2023-04-03 | $159.91 | $161.32 | $159.29 | $161.07 | 683,000 | — | — | — | — | — |
| 2023-03-31 | $158.63 | $161.71 | $158.32 | $161.48 | 932,200 | — | — | — | — | — |
| 2023-03-30 | $158.27 | $159.44 | $157.58 | $158.07 | 737,200 | — | — | — | — | — |
| 2023-03-29 | $157.13 | $157.45 | $155.51 | $156.65 | 602,400 | — | — | — | — | — |
| 2023-03-28 | $155.45 | $155.48 | $153.99 | $155.31 | 483,100 | — | — | — | — | — |
| 2023-03-27 | $157.72 | $158.10 | $155.65 | $155.75 | 556,500 | — | — | — | — | — |
| 2023-03-24 | $156.18 | $156.75 | $154.68 | $156.70 | 930,600 | — | — | — | — | — |
| 2023-03-23 | $155.66 | $159.00 | $154.90 | $156.44 | 1,529,500 | — | — | — | — | — |
| 2023-03-22 | $156.62 | $159.28 | $154.77 | $154.83 | 726,700 | — | — | — | — | — |
| 2023-03-21 | $156.99 | $157.85 | $155.63 | $157.25 | 975,900 | — | — | — | — | — |
| 2023-03-20 | $154.88 | $157.88 | $154.88 | $155.56 | 830,900 | — | — | — | — | — |
| 2023-03-17 | $155.51 | $155.93 | $152.89 | $155.16 | 2,392,100 | — | — | — | — | — |
| 2023-03-16 | $154.21 | $155.92 | $153.66 | $155.39 | 2,006,700 | — | — | — | — | — |
| 2023-03-15 | $154.16 | $155.47 | $152.58 | $154.45 | 948,100 | — | — | — | — | — |
| 2023-03-14 | $156.83 | $158.30 | $155.09 | $156.77 | 1,143,300 | — | — | — | — | — |
| 2023-03-13 | $153.38 | $157.22 | $152.27 | $154.19 | 976,000 | — | — | — | — | — |
| 2023-03-10 | $157.18 | $157.73 | $153.21 | $154.51 | 859,200 | — | — | — | — | — |
| 2023-03-09 | $159.21 | $160.34 | $157.21 | $157.42 | 1,235,200 | — | — | — | — | — |
| 2023-03-08 | $158.50 | $159.28 | $156.97 | $158.38 | 1,499,900 | — | — | — | — | — |
| 2023-03-07 | $159.99 | $160.68 | $157.33 | $158.01 | 1,104,400 | — | — | — | — | — |
| 2023-03-06 | $160.34 | $161.43 | $158.95 | $159.36 | 1,050,400 | — | — | — | — | — |
| 2023-03-03 | $157.50 | $159.70 | $157.33 | $159.70 | 1,148,000 | — | — | — | — | — |
| 2023-03-02 | $155.78 | $157.90 | $154.70 | $157.84 | 1,130,800 | — | — | — | — | — |
| 2023-03-01 | $159.49 | $160.65 | $155.79 | $157.12 | 1,196,000 | — | — | — | — | — |
| 2023-02-28 | $160.92 | $161.60 | $159.72 | $159.96 | 1,932,200 | — | — | — | — | — |
| 2023-02-27 | $159.38 | $161.77 | $158.85 | $161.23 | 1,189,600 | — | — | — | — | — |
| 2023-02-24 | $158.78 | $158.98 | $154.79 | $157.81 | 1,630,600 | — | — | — | — | — |
| 2023-02-23 | $160.87 | $161.99 | $158.41 | $160.86 | 2,732,200 | — | — | — | — | — |
| 2023-02-22 | $160.65 | $163.51 | $151.31 | $159.72 | 6,279,500 | — | — | — | — | — |
| 2023-02-21 | $184.29 | $185.69 | $182.98 | $182.98 | 1,765,600 | — | — | — | — | — |
| 2023-02-17 | $185.89 | $187.49 | $185.08 | $185.78 | 1,145,800 | — | — | — | — | — |
| 2023-02-16 | $186.65 | $189.32 | $185.96 | $186.97 | 1,002,600 | — | — | — | — | — |
| 2023-02-15 | $184.67 | $188.57 | $184.67 | $188.51 | 943,800 | — | — | — | — | — |
| 2023-02-14 | $183.86 | $186.73 | $183.21 | $185.24 | 902,400 | — | — | — | — | — |
| 2023-02-13 | $181.31 | $184.39 | $181.02 | $184.00 | 647,500 | — | — | — | — | — |
| 2023-02-10 | $181.25 | $182.13 | $180.26 | $180.75 | 1,054,200 | — | — | — | — | — |
| 2023-02-09 | $183.08 | $184.83 | $181.60 | $182.52 | 1,106,200 | — | — | — | — | — |
| 2023-02-08 | $182.02 | $183.41 | $180.37 | $181.38 | 576,600 | — | — | — | — | — |
| 2023-02-07 | $178.48 | $183.35 | $177.67 | $182.97 | 892,200 | — | — | — | — | — |
| 2023-02-06 | $179.62 | $180.86 | $178.56 | $179.23 | 875,400 | — | — | — | — | — |
| 2023-02-03 | $180.29 | $184.61 | $180.29 | $181.40 | 708,400 | — | — | — | — | — |
| 2023-02-02 | $181.49 | $183.55 | $179.72 | $182.18 | 1,133,600 | — | — | — | — | — |
| 2023-02-01 | $178.22 | $180.48 | $175.98 | $179.49 | 1,148,300 | — | — | — | — | — |
| 2023-01-31 | $177.34 | $179.44 | $176.72 | $179.35 | 1,001,500 | — | — | — | — | — |
| 2023-01-30 | $176.13 | $177.79 | $175.54 | $176.91 | 1,116,900 | — | — | — | — | — |
| 2023-01-27 | $178.81 | $179.84 | $177.24 | $177.45 | 1,182,400 | — | — | — | — | — |
| 2023-01-26 | $181.47 | $182.33 | $179.06 | $180.06 | 1,051,600 | — | — | — | — | — |
| 2023-01-25 | $177.71 | $180.89 | $175.85 | $180.85 | 1,040,500 | — | — | — | — | — |
| 2023-01-24 | $180.55 | $181.72 | $178.92 | $180.21 | 594,000 | — | — | — | — | — |
| 2023-01-23 | $178.77 | $181.96 | $177.75 | $180.55 | 1,008,300 | — | — | — | — | — |
| 2023-01-20 | $177.11 | $179.27 | $176.00 | $178.92 | 1,015,400 | — | — | — | — | — |
| 2023-01-19 | $180.43 | $181.34 | $176.20 | $176.72 | 1,099,500 | — | — | — | — | — |
| 2023-01-18 | $186.02 | $188.01 | $181.26 | $181.49 | 1,147,400 | — | — | — | — | — |
| 2023-01-17 | $180.98 | $185.80 | $180.61 | $184.96 | 1,508,000 | — | — | — | — | — |
| 2023-01-13 | $177.16 | $180.90 | $177.16 | $180.61 | 953,500 | — | — | — | — | — |
| 2023-01-12 | $179.37 | $180.50 | $177.63 | $177.92 | 668,100 | — | — | — | — | — |
| 2023-01-11 | $175.91 | $179.45 | $174.69 | $179.44 | 904,900 | — | — | — | — | — |
| 2023-01-10 | $177.24 | $178.47 | $175.85 | $178.01 | 1,085,600 | — | — | — | — | — |
| 2023-01-09 | $177.28 | $180.62 | $175.98 | $176.61 | 1,264,200 | — | — | — | — | — |
| 2023-01-06 | $171.42 | $176.40 | $170.29 | $175.42 | 701,100 | — | — | — | — | — |
| 2023-01-05 | $169.14 | $170.39 | $167.81 | $168.87 | 792,000 | — | — | — | — | — |
| 2023-01-04 | $172.81 | $174.03 | $168.92 | $170.49 | 687,800 | — | — | — | — | — |
| 2023-01-03 | $172.87 | $172.87 | $169.40 | $170.94 | 978,800 | — | — | — | — | — |
| 2022-12-30 | $170.50 | $171.11 | $169.06 | $171.07 | 433,500 | — | — | — | — | — |
| 2022-12-29 | $169.40 | $172.55 | $168.63 | $172.20 | 517,500 | — | — | — | — | — |
| 2022-12-28 | $169.79 | $170.62 | $167.44 | $167.66 | 462,500 | — | — | — | — | — |
| 2022-12-27 | $169.95 | $170.54 | $168.31 | $169.63 | 509,300 | — | — | — | — | — |
| 2022-12-23 | $169.32 | $170.07 | $168.09 | $169.83 | 562,900 | — | — | — | — | — |
| 2022-12-22 | $172.57 | $172.85 | $166.43 | $169.78 | 859,200 | — | — | — | — | — |
| 2022-12-21 | $173.07 | $174.74 | $172.11 | $174.07 | 709,300 | — | — | — | — | — |
| 2022-12-20 | $171.01 | $173.09 | $170.90 | $172.34 | 887,300 | — | — | — | — | — |
| 2022-12-19 | $173.59 | $173.72 | $170.65 | $171.38 | 944,400 | — | — | — | — | — |
| 2022-12-16 | $174.48 | $175.40 | $173.30 | $173.85 | 1,612,100 | — | — | — | — | — |
| 2022-12-15 | $180.46 | $180.48 | $175.94 | $176.18 | 756,100 | — | — | — | — | — |
| 2022-12-14 | $184.81 | $186.73 | $181.89 | $182.98 | 900,400 | — | — | — | — | — |
| 2022-12-13 | $187.35 | $189.45 | $183.32 | $185.20 | 1,154,100 | — | — | — | — | — |
| 2022-12-12 | $181.43 | $183.10 | $180.21 | $183.10 | 780,400 | — | — | — | — | — |
| 2022-12-09 | $181.10 | $182.78 | $180.37 | $180.72 | 1,536,800 | — | — | — | — | — |
| 2022-12-08 | $179.03 | $181.98 | $178.58 | $181.05 | 980,400 | — | — | — | — | — |
| 2022-12-07 | $175.98 | $177.87 | $174.48 | $177.70 | 587,100 | — | — | — | — | — |
| 2022-12-06 | $177.91 | $178.79 | $174.89 | $176.83 | 631,000 | — | — | — | — | — |
| 2022-12-05 | $178.88 | $179.28 | $176.95 | $178.56 | 715,900 | — | — | — | — | — |
| 2022-12-02 | $179.09 | $180.74 | $178.04 | $180.53 | 811,700 | — | — | — | — | — |
| 2022-12-01 | $180.85 | $185.58 | $180.85 | $181.48 | 979,100 | — | — | — | — | — |
| 2022-11-30 | $173.43 | $180.93 | $172.46 | $180.89 | 1,789,900 | — | — | — | — | — |
| 2022-11-29 | $173.45 | $174.96 | $172.82 | $173.11 | 919,400 | — | — | — | — | — |
| 2022-11-28 | $175.09 | $176.64 | $173.02 | $173.59 | 1,339,200 | — | — | — | — | — |
| 2022-11-25 | $176.50 | $177.25 | $175.88 | $176.62 | 413,600 | — | — | — | — | — |
| 2022-11-23 | $174.97 | $177.92 | $174.53 | $176.04 | 831,300 | — | — | — | — | — |
| 2022-11-22 | $172.82 | $175.83 | $172.24 | $174.28 | 916,200 | — | — | — | — | — |
| 2022-11-21 | $170.96 | $173.43 | $170.96 | $172.13 | 1,268,700 | — | — | — | — | — |
| 2022-11-18 | $172.00 | $173.76 | $168.90 | $171.90 | 1,281,500 | — | — | — | — | — |
| 2022-11-17 | $164.31 | $166.38 | $163.21 | $166.03 | 1,072,000 | — | — | — | — | — |
| 2022-11-16 | $172.02 | $172.02 | $166.52 | $166.57 | 958,200 | — | — | — | — | — |
| 2022-11-15 | $174.19 | $175.99 | $171.33 | $172.48 | 782,700 | — | — | — | — | — |
| 2022-11-14 | $171.34 | $174.64 | $171.00 | $171.04 | 897,000 | — | — | — | — | — |
| 2022-11-11 | $172.38 | $172.89 | $170.17 | $172.18 | 1,018,300 | — | — | — | — | — |
| 2022-11-10 | $167.00 | $171.90 | $165.99 | $171.71 | 1,268,200 | — | — | — | — | — |
| 2022-11-09 | $162.76 | $163.08 | $160.63 | $161.02 | 720,000 | — | — | — | — | — |
| 2022-11-08 | $164.26 | $166.07 | $162.02 | $163.62 | 1,047,100 | — | — | — | — | — |
| 2022-11-07 | $165.04 | $165.64 | $162.08 | $163.52 | 960,500 | — | — | — | — | — |
| 2022-11-04 | $169.14 | $169.14 | $159.38 | $163.85 | 1,561,600 | — | — | — | — | — |
| 2022-11-03 | $165.57 | $168.52 | $164.15 | $166.97 | 796,000 | — | — | — | — | — |
| 2022-11-02 | $173.50 | $173.89 | $166.93 | $167.10 | 1,256,100 | — | — | — | — | — |
| 2022-11-01 | $176.22 | $176.57 | $172.74 | $173.98 | 755,800 | — | — | — | — | — |
| 2022-10-31 | $176.17 | $176.26 | $173.07 | $174.15 | 1,039,500 | — | — | — | — | — |
| 2022-10-28 | $173.62 | $177.73 | $172.89 | $177.65 | 823,000 | — | — | — | — | — |
| 2022-10-27 | $176.15 | $176.71 | $173.06 | $173.39 | 908,200 | — | — | — | — | — |
| 2022-10-26 | $173.46 | $176.92 | $172.01 | $175.27 | 928,700 | — | — | — | — | — |
| 2022-10-25 | $169.23 | $173.79 | $169.23 | $173.71 | 908,100 | — | — | — | — | — |
| 2022-10-24 | $169.54 | $169.82 | $166.97 | $169.40 | 1,161,700 | — | — | — | — | — |
| 2022-10-21 | $161.31 | $169.63 | $160.87 | $168.96 | 1,105,700 | — | — | — | — | — |
| 2022-10-20 | $161.30 | $164.02 | $159.13 | $160.80 | 812,900 | — | — | — | — | — |
| 2022-10-19 | $159.85 | $161.79 | $159.26 | $161.15 | 629,600 | — | — | — | — | — |
| 2022-10-18 | $163.04 | $163.78 | $159.87 | $161.20 | 707,500 | — | — | — | — | — |
| 2022-10-17 | $157.58 | $159.95 | $157.43 | $159.11 | 736,200 | — | — | — | — | — |
| 2022-10-14 | $157.98 | $158.99 | $154.04 | $154.24 | 1,074,800 | — | — | — | — | — |
| 2022-10-13 | $150.09 | $157.37 | $149.73 | $156.99 | 1,151,300 | — | — | — | — | — |
| 2022-10-12 | $157.36 | $157.72 | $153.73 | $153.78 | 926,800 | — | — | — | — | — |
| 2022-10-11 | $159.75 | $159.85 | $155.22 | $156.00 | 905,900 | — | — | — | — | — |
| 2022-10-10 | $162.45 | $162.45 | $157.35 | $160.32 | 792,600 | — | — | — | — | — |
| 2022-10-07 | $166.00 | $166.05 | $160.16 | $161.06 | 769,700 | — | — | — | — | — |
| 2022-10-06 | $168.65 | $170.34 | $168.17 | $168.51 | 726,200 | — | — | — | — | — |
| 2022-10-05 | $166.69 | $169.76 | $166.35 | $168.71 | 679,700 | — | — | — | — | — |
| 2022-10-04 | $165.20 | $168.93 | $165.20 | $168.65 | 1,095,700 | — | — | — | — | — |
| 2022-10-03 | $159.33 | $163.44 | $158.72 | $162.42 | 727,200 | — | — | — | — | — |
| 2022-09-30 | $158.18 | $162.13 | $157.16 | $157.36 | 1,204,500 | — | — | — | — | — |
| 2022-09-29 | $158.23 | $159.11 | $156.56 | $158.82 | 1,140,100 | — | — | — | — | — |
| 2022-09-28 | $157.05 | $160.58 | $155.45 | $159.55 | 1,095,400 | — | — | — | — | — |
| 2022-09-27 | $157.66 | $158.98 | $155.02 | $156.91 | 1,012,200 | — | — | — | — | — |
| 2022-09-26 | $156.27 | $158.07 | $155.45 | $155.56 | 1,016,000 | — | — | — | — | — |
| 2022-09-23 | $157.20 | $157.85 | $154.46 | $156.85 | 694,300 | — | — | — | — | — |
| 2022-09-22 | $161.22 | $161.88 | $158.69 | $158.71 | 675,400 | — | — | — | — | — |
| 2022-09-21 | $165.56 | $167.17 | $161.96 | $162.05 | 565,800 | — | — | — | — | — |
| 2022-09-20 | $164.82 | $165.34 | $163.03 | $164.46 | 583,900 | — | — | — | — | — |
| 2022-09-19 | $163.77 | $166.26 | $163.21 | $165.96 | 587,300 | — | — | — | — | — |
| 2022-09-16 | $164.48 | $165.60 | $162.80 | $165.43 | 1,644,200 | — | — | — | — | — |
| 2022-09-15 | $168.12 | $168.44 | $164.81 | $165.66 | 690,600 | — | — | — | — | — |
| 2022-09-14 | $168.36 | $170.81 | $166.28 | $168.11 | 911,700 | — | — | — | — | — |
| 2022-09-13 | $169.50 | $171.30 | $167.64 | $168.36 | 667,200 | — | — | — | — | — |
| 2022-09-12 | $172.90 | $173.74 | $171.59 | $173.70 | 997,300 | — | — | — | — | — |
| 2022-09-09 | $173.34 | $173.94 | $171.83 | $172.36 | 1,087,200 | — | — | — | — | — |
| 2022-09-08 | $169.07 | $172.97 | $168.17 | $172.90 | 995,400 | — | — | — | — | — |
| 2022-09-07 | $165.07 | $170.93 | $164.65 | $169.67 | 1,552,000 | — | — | — | — | — |
| 2022-09-06 | $163.69 | $164.28 | $161.45 | $163.53 | 774,600 | — | — | — | — | — |
| 2022-09-02 | $166.60 | $166.75 | $162.29 | $163.27 | 771,100 | — | — | — | — | — |
| 2022-09-01 | $162.08 | $164.15 | $161.06 | $164.06 | 1,007,000 | — | — | — | — | — |
| 2022-08-31 | $164.75 | $165.91 | $163.25 | $163.89 | 1,260,900 | — | — | — | — | — |
| 2022-08-30 | $167.72 | $167.72 | $162.95 | $164.00 | 862,300 | — | — | — | — | — |
| 2022-08-29 | $164.99 | $168.72 | $164.03 | $166.35 | 1,138,400 | — | — | — | — | — |
| 2022-08-26 | $172.53 | $172.53 | $166.89 | $167.08 | 1,049,600 | — | — | — | — | — |
| 2022-08-25 | $171.85 | $173.16 | $170.55 | $172.61 | 661,600 | — | — | — | — | — |
| 2022-08-24 | $170.51 | $172.20 | $170.04 | $170.89 | 598,000 | — | — | — | — | — |
| 2022-08-23 | $169.95 | $171.88 | $169.36 | $170.23 | 688,700 | — | — | — | — | — |
| 2022-08-22 | $173.10 | $173.71 | $170.43 | $170.60 | 773,600 | — | — | — | — | — |
| 2022-08-19 | $178.24 | $178.24 | $175.53 | $176.23 | 1,000,000 | — | — | — | — | — |
| 2022-08-18 | $176.55 | $180.67 | $176.49 | $179.36 | 1,682,100 | — | — | — | — | — |
| 2022-08-17 | $169.14 | $170.45 | $167.73 | $169.29 | 1,033,000 | — | — | — | — | — |
| 2022-08-16 | $170.24 | $171.52 | $169.00 | $170.63 | 632,400 | — | — | — | — | — |
| 2022-08-15 | $168.95 | $171.68 | $168.79 | $171.13 | 692,500 | — | — | — | — | — |
| 2022-08-12 | $167.44 | $169.79 | $167.26 | $169.60 | 795,600 | — | — | — | — | — |
| 2022-08-11 | $167.83 | $169.16 | $166.55 | $166.72 | 744,600 | — | — | — | — | — |
| 2022-08-10 | $165.89 | $166.74 | $164.15 | $166.56 | 646,200 | — | — | — | — | — |
| 2022-08-09 | $165.40 | $165.40 | $161.68 | $162.51 | 715,700 | — | — | — | — | — |
| 2022-08-08 | $167.95 | $168.33 | $164.70 | $166.22 | 670,800 | — | — | — | — | — |
| 2022-08-05 | $165.93 | $167.51 | $164.40 | $167.26 | 468,300 | — | — | — | — | — |
| 2022-08-04 | $166.24 | $168.28 | $165.34 | $168.02 | 577,400 | — | — | — | — | — |
| 2022-08-03 | $163.22 | $166.26 | $162.60 | $165.54 | 610,200 | — | — | — | — | — |
| 2022-08-02 | $162.16 | $164.00 | $161.89 | $163.08 | 656,600 | — | — | — | — | — |
| 2022-08-01 | $161.16 | $163.97 | $160.66 | $163.65 | 672,000 | — | — | — | — | — |
| 2022-07-29 | $159.56 | $163.28 | $159.34 | $162.60 | 745,600 | — | — | — | — | — |
| 2022-07-28 | $156.34 | $159.63 | $155.14 | $159.34 | 562,300 | — | — | — | — | — |
| 2022-07-27 | $151.96 | $156.59 | $151.42 | $155.60 | 852,700 | — | — | — | — | — |
| 2022-07-26 | $151.14 | $152.25 | $150.38 | $151.25 | 849,400 | — | — | — | — | — |
| 2022-07-25 | $150.67 | $152.14 | $148.70 | $152.06 | 957,100 | — | — | — | — | — |
| 2022-07-22 | $153.17 | $154.08 | $149.61 | $150.58 | 903,200 | — | — | — | — | — |
| 2022-07-21 | $150.14 | $153.43 | $149.57 | $153.40 | 534,100 | — | — | — | — | — |
| 2022-07-20 | $147.56 | $150.23 | $147.34 | $149.74 | 596,500 | — | — | — | — | — |
| 2022-07-19 | $143.48 | $148.05 | $143.30 | $147.55 | 933,400 | — | — | — | — | — |
| 2022-07-18 | $144.10 | $144.66 | $140.78 | $141.23 | 845,600 | — | — | — | — | — |
| 2022-07-15 | $140.62 | $143.65 | $139.52 | $143.59 | 881,700 | — | — | — | — | — |
| 2022-07-14 | $139.69 | $140.38 | $137.18 | $138.57 | 1,175,000 | — | — | — | — | — |
| 2022-07-13 | $138.27 | $142.74 | $137.95 | $141.63 | 908,200 | — | — | — | — | — |
| 2022-07-12 | $142.26 | $143.69 | $140.24 | $140.98 | 805,200 | — | — | — | — | — |
| 2022-07-11 | $141.39 | $142.79 | $140.00 | $141.51 | 646,400 | — | — | — | — | — |
| 2022-07-08 | $142.23 | $143.02 | $141.16 | $142.66 | 522,200 | — | — | — | — | — |
| 2022-07-07 | $140.84 | $144.13 | $140.84 | $142.99 | 866,400 | — | — | — | — | — |
| 2022-07-06 | $138.29 | $140.92 | $137.83 | $139.81 | 978,300 | — | — | — | — | — |
| 2022-07-05 | $133.67 | $137.48 | $133.34 | $137.35 | 541,800 | — | — | — | — | — |
| 2022-07-01 | $136.93 | $137.53 | $133.61 | $136.15 | 696,400 | — | — | — | — | — |
| 2022-06-30 | $136.91 | $139.47 | $136.05 | $137.85 | 813,200 | — | — | — | — | — |
| 2022-06-29 | $138.76 | $139.21 | $136.14 | $138.68 | 864,500 | — | — | — | — | — |
| 2022-06-28 | $142.30 | $143.00 | $138.71 | $138.92 | 697,300 | — | — | — | — | — |
| 2022-06-27 | $141.45 | $142.99 | $139.57 | $141.97 | 935,600 | — | — | — | — | — |
| 2022-06-24 | $138.92 | $140.81 | $138.15 | $140.48 | 2,124,000 | — | — | — | — | — |
| 2022-06-23 | $136.35 | $138.04 | $135.39 | $136.92 | 733,000 | — | — | — | — | — |
| 2022-06-22 | $134.76 | $137.34 | $134.58 | $135.88 | 736,700 | — | — | — | — | — |
| 2022-06-21 | $135.98 | $137.93 | $135.85 | $136.54 | 982,000 | — | — | — | — | — |
| 2022-06-17 | $132.62 | $135.19 | $131.77 | $133.80 | 1,689,500 | — | — | — | — | — |
| 2022-06-16 | $135.03 | $135.61 | $130.07 | $131.05 | 968,800 | — | — | — | — | — |
| 2022-06-15 | $136.72 | $140.49 | $136.01 | $138.47 | 829,600 | — | — | — | — | — |
| 2022-06-14 | $134.42 | $135.63 | $132.50 | $135.17 | 953,300 | — | — | — | — | — |
| 2022-06-13 | $137.22 | $138.02 | $133.10 | $133.55 | 1,012,700 | — | — | — | — | — |
| 2022-06-10 | $141.40 | $142.36 | $139.35 | $140.53 | 986,000 | — | — | — | — | — |
| 2022-06-09 | $143.98 | $145.93 | $143.84 | $143.86 | 1,087,200 | — | — | — | — | — |
| 2022-06-08 | $147.61 | $148.80 | $144.45 | $144.87 | 652,000 | — | — | — | — | — |
| 2022-06-07 | $145.37 | $148.86 | $145.24 | $148.45 | 831,500 | — | — | — | — | — |
| 2022-06-06 | $148.66 | $150.00 | $145.93 | $146.63 | 580,400 | — | — | — | — | — |
| 2022-06-03 | $146.61 | $147.51 | $145.62 | $146.73 | 482,500 | — | — | — | — | — |
| 2022-06-02 | $143.02 | $148.87 | $142.40 | $148.78 | 679,900 | — | — | — | — | — |
| 2022-06-01 | $146.18 | $147.31 | $142.40 | $143.55 | 828,300 | — | — | — | — | — |
| 2022-05-31 | $145.22 | $147.85 | $143.72 | $145.60 | 1,908,200 | — | — | — | — | — |
| 2022-05-27 | $143.15 | $145.25 | $142.68 | $145.23 | 865,600 | — | — | — | — | — |
| 2022-05-26 | $138.20 | $141.94 | $137.40 | $141.26 | 865,100 | — | — | — | — | — |
| 2022-05-25 | $137.97 | $139.36 | $136.27 | $137.45 | 1,038,100 | — | — | — | — | — |
| 2022-05-24 | $138.92 | $139.79 | $136.88 | $138.85 | 1,117,700 | — | — | — | — | — |
| 2022-05-23 | $138.95 | $140.71 | $138.32 | $140.16 | 1,015,600 | — | — | — | — | — |
| 2022-05-20 | $138.70 | $139.37 | $133.44 | $137.80 | 1,414,500 | — | — | — | — | — |
| 2022-05-19 | $135.84 | $139.91 | $135.18 | $137.10 | 1,163,800 | — | — | — | — | — |
| 2022-05-18 | $137.00 | $141.15 | $134.41 | $136.00 | 2,151,100 | — | — | — | — | — |
| 2022-05-17 | $138.22 | $140.56 | $136.56 | $140.37 | 1,616,700 | — | — | — | — | — |
| 2022-05-16 | $135.40 | $136.68 | $134.21 | $135.18 | 868,300 | — | — | — | — | — |
| 2022-05-13 | $132.58 | $137.73 | $131.76 | $136.67 | 961,000 | — | — | — | — | — |
| 2022-05-12 | $130.41 | $132.02 | $127.93 | $130.61 | 1,234,300 | — | — | — | — | — |
| 2022-05-11 | $134.32 | $135.99 | $130.74 | $131.03 | 785,200 | — | — | — | — | — |
| 2022-05-10 | $134.69 | $136.82 | $131.34 | $135.09 | 1,049,400 | — | — | — | — | — |
| 2022-05-09 | $136.00 | $136.99 | $131.43 | $132.20 | 1,879,800 | — | — | — | — | — |
| 2022-05-06 | $139.38 | $140.22 | $136.20 | $138.78 | 987,100 | — | — | — | — | — |
| 2022-05-05 | $144.71 | $145.23 | $139.46 | $140.91 | 781,300 | — | — | — | — | — |
| 2022-05-04 | $143.57 | $146.79 | $140.65 | $146.60 | 948,600 | — | — | — | — | — |
| 2022-05-03 | $141.68 | $144.10 | $141.33 | $142.93 | 951,500 | — | — | — | — | — |
| 2022-05-02 | $140.17 | $142.08 | $138.03 | $141.87 | 1,111,800 | — | — | — | — | — |
| 2022-04-29 | $144.69 | $145.50 | $140.00 | $140.27 | 1,111,000 | — | — | — | — | — |
| 2022-04-28 | $143.34 | $146.04 | $141.57 | $145.18 | 876,200 | — | — | — | — | — |
| 2022-04-27 | $141.44 | $143.83 | $140.73 | $141.31 | 1,056,700 | — | — | — | — | — |
| 2022-04-26 | $145.83 | $146.08 | $141.36 | $141.38 | 1,108,700 | — | — | — | — | — |
| 2022-04-25 | $144.57 | $147.00 | $143.23 | $146.96 | 743,300 | — | — | — | — | — |
| 2022-04-22 | $148.74 | $149.81 | $145.05 | $145.28 | 700,400 | — | — | — | — | — |
| 2022-04-21 | $152.92 | $153.86 | $148.89 | $149.35 | 932,100 | — | — | — | — | — |
| 2022-04-20 | $149.92 | $152.41 | $149.36 | $151.22 | 1,000,400 | — | — | — | — | — |
| 2022-04-19 | $145.18 | $148.50 | $145.18 | $148.36 | 996,900 | — | — | — | — | — |
| 2022-04-18 | $143.79 | $146.12 | $143.49 | $145.27 | 701,300 | — | — | — | — | — |
| 2022-04-14 | $148.16 | $148.16 | $143.79 | $143.93 | 852,900 | — | — | — | — | — |
| 2022-04-13 | $147.05 | $148.12 | $146.16 | $147.26 | 652,700 | — | — | — | — | — |
| 2022-04-12 | $149.30 | $150.55 | $146.28 | $146.66 | 943,900 | — | — | — | — | — |
| 2022-04-11 | $148.74 | $149.59 | $146.82 | $147.40 | 571,300 | — | — | — | — | — |
| 2022-04-08 | $150.51 | $151.59 | $148.85 | $149.79 | 886,400 | — | — | — | — | — |
| 2022-04-07 | $151.52 | $153.16 | $150.13 | $151.32 | 1,161,500 | — | — | — | — | — |
| 2022-04-06 | $152.78 | $153.03 | $150.43 | $151.54 | 1,167,500 | — | — | — | — | — |
| 2022-04-05 | $159.45 | $159.46 | $154.26 | $154.95 | 890,900 | — | — | — | — | — |
| 2022-04-04 | $158.12 | $160.76 | $158.12 | $159.59 | 841,400 | — | — | — | — | — |
| 2022-04-01 | $158.99 | $159.99 | $156.55 | $158.40 | 997,400 | — | — | — | — | — |
| 2022-03-31 | $161.06 | $162.10 | $157.97 | $157.97 | 1,287,300 | — | — | — | — | — |
| 2022-03-30 | $163.59 | $163.99 | $159.90 | $160.81 | 688,300 | — | — | — | — | — |
| 2022-03-29 | $164.17 | $166.52 | $162.69 | $165.07 | 907,300 | — | — | — | — | — |
| 2022-03-28 | $160.46 | $161.95 | $158.81 | $160.04 | 946,400 | — | — | — | — | — |
| 2022-03-25 | $160.00 | $160.28 | $156.84 | $160.11 | 869,400 | — | — | — | — | — |
| 2022-03-24 | $157.13 | $159.29 | $156.81 | $159.08 | 915,800 | — | — | — | — | — |
| 2022-03-23 | $158.04 | $159.29 | $155.07 | $156.35 | 792,300 | — | — | — | — | — |
| 2022-03-22 | $161.18 | $162.75 | $158.65 | $158.86 | 1,384,100 | — | — | — | — | — |
| 2022-03-21 | $161.00 | $162.16 | $158.18 | $160.28 | 1,123,400 | — | — | — | — | — |
| 2022-03-18 | $156.74 | $161.69 | $156.15 | $161.41 | 1,682,300 | — | — | — | — | — |
| 2022-03-17 | $153.15 | $156.87 | $152.69 | $156.75 | 1,138,800 | — | — | — | — | — |
| 2022-03-16 | $151.66 | $156.16 | $150.32 | $154.41 | 1,329,400 | — | — | — | — | — |
| 2022-03-15 | $145.47 | $149.94 | $145.19 | $149.66 | 1,182,300 | — | — | — | — | — |
| 2022-03-14 | $145.94 | $148.99 | $143.68 | $143.98 | 1,168,000 | — | — | — | — | — |
| 2022-03-11 | $149.16 | $149.68 | $145.73 | $145.87 | 870,800 | — | — | — | — | — |
| 2022-03-10 | $147.69 | $149.07 | $145.58 | $146.49 | 858,400 | — | — | — | — | — |
| 2022-03-09 | $150.46 | $152.36 | $149.36 | $151.05 | 940,400 | — | — | — | — | — |
| 2022-03-08 | $146.86 | $150.49 | $145.18 | $146.29 | 1,133,300 | — | — | — | — | — |
| 2022-03-07 | $151.70 | $152.98 | $146.82 | $146.87 | 1,267,600 | — | — | — | — | — |
| 2022-03-04 | $154.00 | $154.96 | $150.50 | $151.67 | 958,700 | — | — | — | — | — |
| 2022-03-03 | $158.36 | $159.46 | $154.55 | $155.40 | 1,000,400 | — | — | — | — | — |
| 2022-03-02 | $154.67 | $158.84 | $154.41 | $157.86 | 971,000 | — | — | — | — | — |
| 2022-03-01 | $157.08 | $158.38 | $151.90 | $153.29 | 1,499,700 | — | — | — | — | — |
| 2022-02-28 | $158.28 | $158.93 | $155.33 | $157.37 | 1,330,200 | — | — | — | — | — |
| 2022-02-25 | $157.99 | $160.44 | $156.96 | $159.98 | 958,600 | — | — | — | — | — |
| 2022-02-24 | $148.00 | $159.04 | $147.77 | $158.50 | 1,227,400 | — | — | — | — | — |
| 2022-02-23 | $159.62 | $160.19 | $153.25 | $153.35 | 1,389,100 | — | — | — | — | — |
| 2022-02-22 | $160.01 | $162.13 | $157.16 | $158.59 | 1,452,200 | — | — | — | — | — |
| 2022-02-18 | $161.48 | $163.92 | $156.46 | $160.59 | 1,904,700 | — | — | — | — | — |
| 2022-02-17 | $167.98 | $168.88 | $165.20 | $165.50 | 1,258,300 | — | — | — | — | — |
| 2022-02-16 | $168.38 | $170.42 | $166.13 | $170.13 | 1,055,300 | — | — | — | — | — |
| 2022-02-15 | $168.44 | $169.79 | $167.05 | $169.77 | 1,076,700 | — | — | — | — | — |
| 2022-02-14 | $164.85 | $167.15 | $163.84 | $165.93 | 1,519,000 | — | — | — | — | — |
| 2022-02-11 | $170.43 | $171.98 | $164.14 | $165.04 | 1,356,900 | — | — | — | — | — |
| 2022-02-10 | $168.44 | $173.10 | $167.50 | $169.23 | 1,545,900 | — | — | — | — | — |
| 2022-02-09 | $171.06 | $172.35 | $169.57 | $172.15 | 775,200 | — | — | — | — | — |
| 2022-02-08 | $165.16 | $168.66 | $164.56 | $168.42 | 1,672,400 | — | — | — | — | — |
| 2022-02-07 | $166.21 | $168.16 | $165.57 | $166.08 | 1,410,100 | — | — | — | — | — |
| 2022-02-04 | $164.82 | $167.81 | $164.10 | $166.21 | 1,075,700 | — | — | — | — | — |
| 2022-02-03 | $168.12 | $169.11 | $165.50 | $165.88 | 1,306,600 | — | — | — | — | — |
| 2022-02-02 | $170.27 | $173.00 | $170.05 | $171.26 | 1,069,200 | — | — | — | — | — |
| 2022-02-01 | $170.13 | $170.62 | $165.45 | $169.06 | 1,459,200 | — | — | — | — | — |
| 2022-01-31 | $164.76 | $169.07 | $164.50 | $168.82 | 1,811,500 | — | — | — | — | — |
| 2022-01-28 | $161.97 | $164.08 | $156.63 | $164.02 | 2,530,000 | — | — | — | — | — |
| 2022-01-27 | $169.92 | $170.63 | $160.79 | $161.12 | 2,284,100 | — | — | — | — | — |
| 2022-01-26 | $171.50 | $174.54 | $166.88 | $168.49 | 1,567,500 | — | — | — | — | — |
| 2022-01-25 | $171.38 | $172.21 | $167.38 | $168.77 | 1,500,100 | — | — | — | — | — |
| 2022-01-24 | $171.69 | $176.02 | $166.79 | $175.36 | 1,525,700 | — | — | — | — | — |
| 2022-01-21 | $175.53 | $177.05 | $173.04 | $173.42 | 3,302,700 | — | — | — | — | — |
| 2022-01-20 | $181.84 | $183.93 | $176.95 | $177.48 | 1,314,000 | — | — | — | — | — |
| 2022-01-19 | $181.66 | $185.00 | $179.80 | $180.45 | 1,144,400 | — | — | — | — | — |
| 2022-01-18 | $183.66 | $185.17 | $180.96 | $181.42 | 1,137,900 | — | — | — | — | — |
| 2022-01-14 | $185.00 | $187.26 | $184.44 | $187.14 | 1,001,900 | — | — | — | — | — |
| 2022-01-13 | $190.40 | $191.78 | $186.22 | $186.61 | 1,198,100 | — | — | — | — | — |
| 2022-01-12 | $192.75 | $193.92 | $189.88 | $190.40 | 745,100 | — | — | — | — | — |
| 2022-01-11 | $188.00 | $191.85 | $185.85 | $191.70 | 984,900 | — | — | — | — | — |
| 2022-01-10 | $185.79 | $186.95 | $182.17 | $186.78 | 1,415,400 | — | — | — | — | — |
| 2022-01-07 | $191.98 | $193.06 | $186.85 | $188.00 | 1,001,700 | — | — | — | — | — |
| 2022-01-06 | $192.20 | $194.83 | $190.43 | $192.59 | 798,300 | — | — | — | — | — |
| 2022-01-05 | $196.38 | $197.00 | $191.96 | $192.16 | 1,166,500 | — | — | — | — | — |
| 2022-01-04 | $202.65 | $202.67 | $194.75 | $197.36 | 1,333,500 | — | — | — | — | — |
| 2022-01-03 | $205.88 | $207.22 | $201.48 | $202.66 | 947,100 | — | — | — | — | — |
| 2021-12-31 | $206.57 | $207.73 | $206.00 | $206.51 | 511,800 | — | — | — | — | — |
| 2021-12-30 | $207.64 | $209.08 | $206.70 | $206.80 | 545,100 | — | — | — | — | — |
| 2021-12-29 | $208.25 | $208.48 | $206.54 | $207.29 | 397,500 | — | — | — | — | — |
| 2021-12-28 | $207.93 | $208.06 | $205.34 | $206.89 | 450,800 | — | — | — | — | — |
| 2021-12-27 | $202.55 | $208.17 | $202.55 | $207.93 | 867,900 | — | — | — | — | — |
| 2021-12-23 | $200.71 | $203.09 | $200.57 | $201.43 | 636,800 | — | — | — | — | — |
| 2021-12-22 | $197.91 | $200.82 | $196.92 | $200.61 | 823,500 | — | — | — | — | — |
| 2021-12-21 | $195.60 | $197.66 | $194.47 | $197.58 | 982,200 | — | — | — | — | — |
| 2021-12-20 | $196.06 | $197.25 | $192.08 | $194.22 | 1,141,400 | — | — | — | — | — |
| 2021-12-17 | $197.48 | $199.58 | $196.52 | $197.20 | 2,128,300 | — | — | — | — | — |
| 2021-12-16 | $203.61 | $204.90 | $198.04 | $198.59 | 1,289,600 | — | — | — | — | — |
| 2021-12-15 | $199.00 | $204.29 | $197.44 | $204.01 | 1,082,000 | — | — | — | — | — |
| 2021-12-14 | $203.14 | $203.14 | $195.33 | $197.99 | 1,270,900 | — | — | — | — | — |
| 2021-12-13 | $202.39 | $205.48 | $201.25 | $204.09 | 1,124,900 | — | — | — | — | — |
| 2021-12-10 | $200.97 | $202.09 | $198.93 | $201.85 | 816,300 | — | — | — | — | — |
| 2021-12-09 | $201.75 | $203.49 | $200.08 | $200.63 | 714,300 | — | — | — | — | — |
| 2021-12-08 | $202.44 | $204.05 | $201.63 | $202.19 | 954,100 | — | — | — | — | — |
| 2021-12-07 | $199.69 | $203.12 | $199.33 | $202.43 | 1,424,100 | — | — | — | — | — |
| 2021-12-06 | $199.98 | $199.98 | $192.63 | $195.15 | 1,188,700 | — | — | — | — | — |
| 2021-12-03 | $200.00 | $201.49 | $196.05 | $199.23 | 1,324,300 | — | — | — | — | — |
| 2021-12-02 | $193.50 | $199.93 | $193.07 | $198.48 | 1,199,000 | — | — | — | — | — |
| 2021-12-01 | $197.00 | $198.45 | $193.45 | $193.67 | 1,346,700 | — | — | — | — | — |
| 2021-11-30 | $196.31 | $197.84 | $193.34 | $194.48 | 2,596,000 | — | — | — | — | — |
| 2021-11-29 | $194.00 | $198.97 | $193.90 | $197.74 | 1,413,900 | — | — | — | — | — |
| 2021-11-26 | $197.67 | $199.32 | $190.69 | $191.37 | 809,600 | — | — | — | — | — |
| 2021-11-24 | $195.04 | $200.76 | $193.51 | $199.66 | 1,779,700 | — | — | — | — | — |
| 2021-11-23 | $192.04 | $198.59 | $190.46 | $195.29 | 1,657,000 | — | — | — | — | — |
| 2021-11-22 | $194.16 | $197.70 | $191.70 | $191.94 | 1,631,800 | — | — | — | — | — |
| 2021-11-19 | $195.00 | $196.18 | $193.55 | $194.63 | 1,160,400 | — | — | — | — | — |
| 2021-11-18 | $194.86 | $195.70 | $191.30 | $194.27 | 1,341,100 | — | — | — | — | — |
| 2021-11-17 | $192.00 | $194.47 | $189.69 | $194.35 | 1,045,200 | — | — | — | — | — |
| 2021-11-16 | $187.53 | $193.18 | $187.52 | $192.71 | 1,148,400 | — | — | — | — | — |
| 2021-11-15 | $187.11 | $189.05 | $186.09 | $188.19 | 589,300 | — | — | — | — | — |
| 2021-11-12 | $186.71 | $187.00 | $185.16 | $186.62 | 698,700 | — | — | — | — | — |
| 2021-11-11 | $184.71 | $186.65 | $184.02 | $185.76 | 510,300 | — | — | — | — | — |
| 2021-11-10 | $184.69 | $185.77 | $181.93 | $183.61 | 710,200 | — | — | — | — | — |
| 2021-11-09 | $186.00 | $187.76 | $184.89 | $185.86 | 579,700 | — | — | — | — | — |
| 2021-11-08 | $185.24 | $186.85 | $183.60 | $186.28 | 514,400 | — | — | — | — | — |
| 2021-11-05 | $186.90 | $187.78 | $183.17 | $183.68 | 1,078,000 | — | — | — | — | — |
| 2021-11-04 | $184.00 | $186.10 | $183.33 | $186.06 | 777,500 | — | — | — | — | — |
| 2021-11-03 | $184.11 | $184.72 | $181.99 | $183.46 | 737,200 | — | — | — | — | — |
| 2021-11-02 | $182.00 | $185.41 | $181.16 | $184.79 | 817,500 | — | — | — | — | — |
| 2021-11-01 | $180.50 | $181.68 | $179.28 | $181.03 | 514,200 | — | — | — | — | — |
| 2021-10-29 | $178.26 | $180.25 | $178.07 | $180.02 | 703,600 | — | — | — | — | — |
| 2021-10-28 | $178.00 | $180.30 | $177.78 | $179.35 | 400,000 | — | — | — | — | — |
| 2021-10-27 | $177.44 | $179.49 | $176.65 | $176.94 | 360,000 | — | — | — | — | — |
| 2021-10-26 | $178.65 | $179.00 | $176.62 | $177.78 | 636,400 | — | — | — | — | — |
| 2021-10-25 | $176.56 | $178.35 | $175.23 | $177.60 | 463,800 | — | — | — | — | — |
| 2021-10-22 | $176.65 | $178.80 | $175.93 | $176.22 | 417,700 | — | — | — | — | — |
| 2021-10-21 | $174.68 | $176.54 | $173.31 | $176.45 | 647,200 | — | — | — | — | — |
| 2021-10-20 | $175.00 | $176.43 | $173.50 | $174.13 | 473,100 | — | — | — | — | — |
| 2021-10-19 | $173.26 | $174.85 | $172.98 | $174.72 | 606,400 | — | — | — | — | — |
| 2021-10-18 | $168.57 | $172.90 | $168.20 | $172.63 | 646,000 | — | — | — | — | — |
| 2021-10-15 | $168.81 | $169.58 | $167.95 | $168.71 | 1,094,700 | — | — | — | — | — |
| 2021-10-14 | $165.59 | $168.46 | $165.59 | $168.27 | 583,200 | — | — | — | — | — |
| 2021-10-13 | $162.43 | $165.00 | $161.60 | $164.03 | 893,700 | — | — | — | — | — |
| 2021-10-12 | $162.94 | $162.97 | $160.43 | $161.31 | 915,600 | — | — | — | — | — |
| 2021-10-11 | $161.14 | $163.56 | $161.01 | $161.68 | 706,900 | — | — | — | — | — |
| 2021-10-08 | $163.25 | $163.43 | $160.94 | $161.76 | 670,400 | — | — | — | — | — |
| 2021-10-07 | $163.15 | $166.32 | $162.76 | $163.23 | 1,037,300 | — | — | — | — | — |
| 2021-10-06 | $160.71 | $162.17 | $159.07 | $161.15 | 1,037,500 | — | — | — | — | — |
| 2021-10-05 | $161.92 | $163.79 | $161.32 | $162.75 | 812,400 | — | — | — | — | — |
| 2021-10-04 | $164.88 | $165.54 | $159.39 | $161.16 | 1,187,200 | — | — | — | — | — |
| 2021-10-01 | $164.73 | $166.25 | $163.23 | $165.42 | 801,000 | — | — | — | — | — |
| 2021-09-30 | $167.64 | $168.91 | $164.21 | $164.29 | 1,240,900 | — | — | — | — | — |
| 2021-09-29 | $168.57 | $170.46 | $166.79 | $166.89 | 1,126,400 | — | — | — | — | — |
| 2021-09-28 | $175.01 | $175.76 | $167.90 | $167.90 | 1,394,000 | — | — | — | — | — |
| 2021-09-27 | $177.29 | $177.57 | $175.50 | $176.83 | 876,900 | — | — | — | — | — |
| 2021-09-24 | $178.87 | $179.12 | $177.64 | $178.38 | 576,800 | — | — | — | — | — |
| 2021-09-23 | $177.63 | $180.71 | $177.34 | $179.75 | 634,500 | — | — | — | — | — |
| 2021-09-22 | $174.92 | $177.51 | $174.28 | $176.72 | 642,800 | — | — | — | — | — |
| 2021-09-21 | $175.29 | $175.29 | $172.77 | $174.23 | 704,400 | — | — | — | — | — |
| 2021-09-20 | $174.88 | $174.88 | $172.53 | $173.88 | 1,109,800 | — | — | — | — | — |
| 2021-09-17 | $178.52 | $179.99 | $177.18 | $177.45 | 1,167,200 | — | — | — | — | — |
| 2021-09-16 | $179.33 | $179.99 | $178.11 | $179.78 | 609,600 | — | — | — | — | — |
| 2021-09-15 | $178.61 | $180.40 | $177.77 | $179.64 | 578,500 | — | — | — | — | — |
| 2021-09-14 | $178.93 | $179.15 | $177.50 | $178.17 | 923,900 | — | — | — | — | — |
| 2021-09-13 | $181.00 | $181.09 | $176.90 | $178.17 | 1,351,700 | — | — | — | — | — |
| 2021-09-10 | $181.95 | $182.00 | $179.92 | $180.14 | 628,400 | — | — | — | — | — |
| 2021-09-09 | $181.91 | $181.91 | $180.16 | $180.79 | 939,900 | — | — | — | — | — |
| 2021-09-08 | $180.70 | $181.56 | $179.31 | $181.46 | 529,800 | — | — | — | — | — |
| 2021-09-07 | $181.10 | $182.49 | $180.43 | $181.17 | 596,300 | — | — | — | — | — |
| 2021-09-03 | $180.25 | $182.14 | $180.00 | $181.28 | 715,500 | — | — | — | — | — |
| 2021-09-02 | $179.73 | $180.32 | $178.98 | $180.29 | 554,700 | — | — | — | — | — |
| 2021-09-01 | $178.96 | $179.85 | $177.01 | $178.72 | 1,335,200 | — | — | — | — | — |
| 2021-08-31 | $180.04 | $180.07 | $177.28 | $179.38 | 1,017,700 | — | — | — | — | — |
| 2021-08-30 | $177.77 | $180.40 | $177.77 | $179.09 | 597,000 | — | — | — | — | — |
| 2021-08-27 | $176.00 | $178.32 | $174.82 | $177.51 | 786,600 | — | — | — | — | — |
| 2021-08-26 | $174.58 | $175.90 | $173.96 | $175.58 | 1,067,900 | — | — | — | — | — |
| 2021-08-25 | $174.79 | $175.32 | $173.93 | $174.64 | 1,146,900 | — | — | — | — | — |
| 2021-08-24 | $173.25 | $175.14 | $172.75 | $174.93 | 1,066,000 | — | — | — | — | — |
| 2021-08-23 | $169.49 | $172.91 | $169.34 | $171.32 | 804,100 | — | — | — | — | — |
| 2021-08-20 | $166.36 | $169.22 | $166.08 | $168.79 | 807,200 | — | — | — | — | — |
| 2021-08-19 | $163.64 | $168.94 | $161.11 | $166.69 | 1,389,600 | — | — | — | — | — |
| 2021-08-18 | $163.80 | $165.26 | $163.11 | $163.66 | 1,066,300 | — | — | — | — | — |
| 2021-08-17 | $165.75 | $165.81 | $163.18 | $164.42 | 543,400 | — | — | — | — | — |
| 2021-08-16 | $165.59 | $166.69 | $164.47 | $166.65 | 452,900 | — | — | — | — | — |
| 2021-08-13 | $165.43 | $166.25 | $164.16 | $166.10 | 503,500 | — | — | — | — | — |
| 2021-08-12 | $165.00 | $165.11 | $163.23 | $165.03 | 576,200 | — | — | — | — | — |
| 2021-08-11 | $165.61 | $165.62 | $163.67 | $165.05 | 585,100 | — | — | — | — | — |
| 2021-08-10 | $167.58 | $167.99 | $164.51 | $165.63 | 680,200 | — | — | — | — | — |
| 2021-08-09 | $166.42 | $167.15 | $166.07 | $166.95 | 501,200 | — | — | — | — | — |
| 2021-08-06 | $166.59 | $167.63 | $166.00 | $166.60 | 587,000 | — | — | — | — | — |
| 2021-08-05 | $167.40 | $167.62 | $165.53 | $166.40 | 951,800 | — | — | — | — | — |
| 2021-08-04 | $166.30 | $168.17 | $166.04 | $167.07 | 598,200 | — | — | — | — | — |
| 2021-08-03 | $165.42 | $166.88 | $164.48 | $166.71 | 758,700 | — | — | — | — | — |
| 2021-08-02 | $165.00 | $165.48 | $163.80 | $164.91 | 848,400 | — | — | — | — | — |
| 2021-07-30 | $161.03 | $164.88 | $161.03 | $164.55 | 1,047,200 | — | — | — | — | — |
| 2021-07-29 | $160.99 | $162.86 | $160.71 | $161.71 | 829,800 | — | — | — | — | — |
| 2021-07-28 | $159.27 | $161.20 | $159.02 | $160.15 | 663,300 | — | — | — | — | — |
| 2021-07-27 | $159.83 | $159.83 | $156.23 | $158.84 | 894,000 | — | — | — | — | — |
| 2021-07-26 | $159.50 | $159.98 | $158.33 | $159.98 | 510,800 | — | — | — | — | — |
| 2021-07-23 | $159.55 | $160.86 | $158.23 | $159.70 | 546,400 | — | — | — | — | — |
| 2021-07-22 | $159.00 | $159.38 | $158.25 | $158.58 | 544,800 | — | — | — | — | — |
| 2021-07-21 | $157.07 | $158.49 | $156.63 | $158.46 | 470,100 | — | — | — | — | — |
| 2021-07-20 | $155.60 | $157.44 | $155.02 | $156.59 | 849,200 | — | — | — | — | — |
| 2021-07-19 | $153.07 | $154.88 | $152.96 | $154.78 | 799,300 | — | — | — | — | — |
| 2021-07-16 | $157.19 | $157.75 | $154.84 | $155.01 | 2,269,900 | — | — | — | — | — |
| 2021-07-15 | $157.16 | $157.41 | $155.61 | $156.56 | 848,800 | — | — | — | — | — |
| 2021-07-14 | $158.19 | $158.82 | $157.30 | $157.92 | 761,700 | — | — | — | — | — |
| 2021-07-13 | $157.72 | $158.58 | $156.99 | $157.42 | 743,200 | — | — | — | — | — |
| 2021-07-12 | $156.50 | $158.13 | $156.06 | $157.72 | 1,397,200 | — | — | — | — | — |
| 2021-07-09 | $154.92 | $155.91 | $154.06 | $155.81 | 475,500 | — | — | — | — | — |
| 2021-07-08 | $153.53 | $155.59 | $151.85 | $154.17 | 512,100 | — | — | — | — | — |
| 2021-07-07 | $155.00 | $155.52 | $153.46 | $155.30 | 788,800 | — | — | — | — | — |
| 2021-07-06 | $153.40 | $154.31 | $151.54 | $154.16 | 700,900 | — | — | — | — | — |
| 2021-07-02 | $152.52 | $153.43 | $150.35 | $153.15 | 836,500 | — | — | — | — | — |
| 2021-07-01 | $154.52 | $154.52 | $152.93 | $153.56 | 1,137,300 | — | — | — | — | — |
| 2021-06-30 | $155.00 | $155.10 | $153.81 | $154.41 | 939,600 | — | — | — | — | — |
| 2021-06-29 | $154.41 | $155.88 | $154.01 | $155.79 | 600,100 | — | — | — | — | — |
| 2021-06-28 | $153.24 | $154.88 | $153.11 | $154.41 | 500,400 | — | — | — | — | — |
| 2021-06-25 | $153.04 | $153.98 | $152.70 | $153.32 | 1,026,300 | — | — | — | — | — |
| 2021-06-24 | $151.90 | $153.21 | $151.15 | $152.66 | 605,000 | — | — | — | — | — |
| 2021-06-23 | $150.61 | $151.27 | $150.25 | $150.95 | 1,665,900 | — | — | — | — | — |
| 2021-06-22 | $148.61 | $150.80 | $148.07 | $150.57 | 917,000 | — | — | — | — | — |
| 2021-06-21 | $148.03 | $149.47 | $146.31 | $149.08 | 986,500 | — | — | — | — | — |
| 2021-06-18 | $148.31 | $149.62 | $146.90 | $147.48 | 1,533,500 | — | — | — | — | — |
| 2021-06-17 | $148.90 | $151.93 | $148.53 | $149.35 | 982,300 | — | — | — | — | — |
| 2021-06-16 | $148.50 | $149.73 | $147.45 | $148.90 | 788,500 | — | — | — | — | — |
| 2021-06-15 | $149.34 | $150.69 | $147.80 | $147.98 | 1,198,100 | — | — | — | — | — |
| 2021-06-14 | $148.19 | $148.67 | $146.93 | $148.58 | 670,100 | — | — | — | — | — |
| 2021-06-11 | $149.15 | $149.15 | $146.93 | $147.83 | 637,300 | — | — | — | — | — |
| 2021-06-10 | $147.00 | $148.98 | $146.67 | $148.94 | 413,000 | — | — | — | — | — |
| 2021-06-09 | $149.14 | $149.26 | $146.90 | $146.97 | 462,100 | — | — | — | — | — |
| 2021-06-08 | $148.92 | $149.43 | $147.88 | $148.74 | 655,900 | — | — | — | — | — |
| 2021-06-07 | $148.88 | $150.05 | $147.36 | $148.15 | 908,500 | — | — | — | — | — |
| 2021-06-04 | $145.59 | $149.20 | $145.59 | $148.88 | 1,105,100 | — | — | — | — | — |
| 2021-06-03 | $143.79 | $145.50 | $142.60 | $145.03 | 997,500 | — | — | — | — | — |
| 2021-06-02 | $141.62 | $143.99 | $141.22 | $143.93 | 841,600 | — | — | — | — | — |
| 2021-06-01 | $143.07 | $143.90 | $141.96 | $141.97 | 829,500 | — | — | — | — | — |
| 2021-05-28 | $141.00 | $142.61 | $140.88 | $142.38 | 785,200 | — | — | — | — | — |
| 2021-05-27 | $141.30 | $142.15 | $140.18 | $140.54 | 1,148,600 | — | — | — | — | — |
| 2021-05-26 | $139.91 | $141.65 | $139.82 | $141.35 | 701,100 | — | — | — | — | — |
| 2021-05-25 | $141.11 | $141.17 | $139.81 | $139.98 | 753,700 | — | — | — | — | — |
| 2021-05-24 | $140.48 | $141.69 | $140.44 | $140.80 | 611,200 | — | — | — | — | — |
| 2021-05-21 | $141.32 | $142.17 | $139.36 | $139.66 | 1,015,900 | — | — | — | — | — |
| 2021-05-20 | $135.97 | $142.08 | $135.97 | $141.03 | 1,513,600 | — | — | — | — | — |
| 2021-05-19 | $136.25 | $138.27 | $134.65 | $138.15 | 1,324,300 | — | — | — | — | — |
| 2021-05-18 | $140.74 | $140.74 | $138.35 | $138.39 | 1,009,000 | — | — | — | — | — |
| 2021-05-17 | $139.85 | $141.10 | $138.80 | $139.54 | 689,300 | — | — | — | — | — |
| 2021-05-14 | $139.58 | $140.73 | $138.80 | $139.85 | 814,600 | — | — | — | — | — |
| 2021-05-13 | $136.51 | $138.41 | $136.00 | $138.05 | 983,400 | — | — | — | — | — |
| 2021-05-12 | $137.64 | $138.49 | $135.31 | $135.42 | 1,009,500 | — | — | — | — | — |
| 2021-05-11 | $138.04 | $139.67 | $137.01 | $138.93 | 1,038,100 | — | — | — | — | — |
| 2021-05-10 | $142.85 | $142.85 | $139.68 | $139.90 | 660,200 | — | — | — | — | — |
| 2021-05-07 | $143.36 | $144.91 | $142.61 | $143.41 | 611,900 | — | — | — | — | — |
| 2021-05-06 | $140.48 | $142.87 | $139.73 | $142.81 | 632,400 | — | — | — | — | — |
| 2021-05-05 | $141.41 | $141.89 | $140.14 | $140.72 | 741,400 | — | — | — | — | — |
| 2021-05-04 | $139.30 | $140.60 | $137.48 | $140.32 | 1,028,900 | — | — | — | — | — |
| 2021-05-03 | $145.45 | $145.45 | $140.27 | $140.40 | 1,111,400 | — | — | — | — | — |
| 2021-04-30 | $147.12 | $147.73 | $143.91 | $144.35 | 808,400 | — | — | — | — | — |
| 2021-04-29 | $147.59 | $148.49 | $145.95 | $148.39 | 431,600 | — | — | — | — | — |
| 2021-04-28 | $148.32 | $149.29 | $146.53 | $146.61 | 929,000 | — | — | — | — | — |
| 2021-04-27 | $149.00 | $149.78 | $147.00 | $148.39 | 939,800 | — | — | — | — | — |
| 2021-04-26 | $147.99 | $148.96 | $147.19 | $148.74 | 562,700 | — | — | — | — | — |
| 2021-04-23 | $145.70 | $148.16 | $145.22 | $147.86 | 685,900 | — | — | — | — | — |
| 2021-04-22 | $144.98 | $146.10 | $144.10 | $145.60 | 836,100 | — | — | — | — | — |
| 2021-04-21 | $142.83 | $145.36 | $142.60 | $144.65 | 506,900 | — | — | — | — | — |
| 2021-04-20 | $143.09 | $143.78 | $141.74 | $143.00 | 588,400 | — | — | — | — | — |
| 2021-04-19 | $145.00 | $145.52 | $142.23 | $143.63 | 731,400 | — | — | — | — | — |
| 2021-04-16 | $146.07 | $146.49 | $144.90 | $145.40 | 3,120,200 | — | — | — | — | — |
| 2021-04-15 | $143.99 | $145.46 | $143.66 | $145.27 | 998,100 | — | — | — | — | — |
| 2021-04-14 | $143.33 | $144.50 | $142.21 | $143.42 | 955,200 | — | — | — | — | — |
| 2021-04-13 | $145.17 | $145.63 | $143.05 | $143.43 | 924,600 | — | — | — | — | — |
| 2021-04-12 | $146.06 | $146.23 | $144.15 | $145.03 | 809,900 | — | — | — | — | — |
| 2021-04-09 | $145.20 | $146.32 | $143.68 | $146.23 | 657,600 | — | — | — | — | — |
| 2021-04-08 | $145.56 | $146.00 | $143.89 | $144.65 | 1,035,900 | — | — | — | — | — |
| 2021-04-07 | $145.92 | $145.92 | $143.27 | $143.95 | 680,800 | — | — | — | — | — |
| 2021-04-06 | $146.40 | $147.00 | $145.38 | $145.95 | 997,900 | — | — | — | — | — |
| 2021-04-05 | $145.00 | $147.76 | $144.51 | $147.33 | 789,900 | — | — | — | — | — |
| 2021-04-01 | $144.00 | $144.60 | $142.76 | $143.79 | 1,024,800 | — | — | — | — | — |
| 2021-03-31 | $142.00 | $144.77 | $141.91 | $143.40 | 1,192,600 | — | — | — | — | — |
| 2021-03-30 | $140.93 | $142.24 | $140.40 | $141.54 | 864,300 | — | — | — | — | — |
| 2021-03-29 | $141.90 | $143.87 | $140.87 | $141.32 | 1,629,800 | — | — | — | — | — |
| 2021-03-26 | $137.02 | $142.35 | $136.50 | $142.19 | 965,700 | — | — | — | — | — |
| 2021-03-25 | $134.24 | $136.51 | $133.68 | $136.23 | 928,500 | — | — | — | — | — |
| 2021-03-24 | $135.20 | $136.14 | $134.05 | $135.26 | 848,300 | — | — | — | — | — |
| 2021-03-23 | $138.10 | $138.68 | $134.54 | $135.18 | 949,600 | — | — | — | — | — |
| 2021-03-22 | $134.77 | $137.95 | $134.77 | $137.43 | 724,200 | — | — | — | — | — |
| 2021-03-19 | $136.34 | $137.44 | $134.61 | $134.77 | 1,235,100 | — | — | — | — | — |
| 2021-03-18 | $135.87 | $138.33 | $135.36 | $136.00 | 1,141,400 | — | — | — | — | — |
| 2021-03-17 | $136.40 | $137.67 | $134.76 | $137.35 | 706,700 | — | — | — | — | — |
| 2021-03-16 | $137.27 | $138.04 | $136.45 | $137.48 | 803,300 | — | — | — | — | — |
| 2021-03-15 | $136.63 | $137.52 | $135.13 | $136.90 | 706,900 | — | — | — | — | — |
| 2021-03-12 | $135.02 | $136.22 | $134.22 | $136.01 | 1,098,600 | — | — | — | — | — |
| 2021-03-11 | $138.02 | $138.64 | $135.98 | $136.24 | 793,500 | — | — | — | — | — |
| 2021-03-10 | $137.59 | $138.00 | $135.06 | $135.28 | 857,500 | — | — | — | — | — |
| 2021-03-09 | $133.87 | $137.02 | $133.68 | $136.31 | 934,200 | — | — | — | — | — |
| 2021-03-08 | $134.49 | $135.18 | $132.18 | $132.23 | 1,111,000 | — | — | — | — | — |
| 2021-03-05 | $133.88 | $135.33 | $129.09 | $134.70 | 1,350,700 | — | — | — | — | — |
| 2021-03-04 | $137.00 | $137.80 | $131.26 | $132.43 | 2,203,400 | — | — | — | — | — |
| 2021-03-03 | $141.76 | $141.76 | $136.74 | $137.48 | 952,100 | — | — | — | — | — |
| 2021-03-02 | $144.95 | $145.23 | $141.43 | $141.76 | 887,900 | — | — | — | — | — |
| 2021-03-01 | $144.01 | $144.54 | $142.62 | $144.45 | 830,300 | — | — | — | — | — |
| 2021-02-26 | $140.68 | $142.99 | $139.37 | $141.52 | 1,721,800 | — | — | — | — | — |
| 2021-02-25 | $143.33 | $144.49 | $138.71 | $139.63 | 1,303,200 | — | — | — | — | — |
| 2021-02-24 | $138.65 | $143.84 | $138.22 | $143.64 | 1,111,100 | — | — | — | — | — |
| 2021-02-23 | $135.87 | $140.36 | $133.53 | $139.57 | 1,959,300 | — | — | — | — | — |
| 2021-02-22 | $141.61 | $143.09 | $137.57 | $137.63 | 2,068,600 | — | — | — | — | — |
| 2021-02-19 | $150.62 | $150.87 | $141.18 | $142.19 | 3,182,300 | — | — | — | — | — |
| 2021-02-18 | $147.39 | $149.49 | $147.16 | $148.04 | 1,574,300 | — | — | — | — | — |
| 2021-02-17 | $150.40 | $150.53 | $146.30 | $149.06 | 1,002,900 | — | — | — | — | — |
| 2021-02-16 | $154.50 | $155.50 | $150.33 | $151.07 | 1,033,400 | — | — | — | — | — |
| 2021-02-12 | $150.78 | $153.69 | $150.42 | $153.48 | 1,349,800 | — | — | — | — | — |
| 2021-02-11 | $149.49 | $150.43 | $148.10 | $150.35 | 871,200 | — | — | — | — | — |
| 2021-02-10 | $147.39 | $148.76 | $146.12 | $148.45 | 1,004,900 | — | — | — | — | — |
| 2021-02-09 | $144.38 | $146.91 | $144.32 | $146.40 | 857,500 | — | — | — | — | — |
| 2021-02-08 | $144.00 | $144.96 | $143.35 | $144.70 | 1,004,800 | — | — | — | — | — |
| 2021-02-05 | $141.17 | $143.20 | $141.17 | $142.95 | 1,114,100 | — | — | — | — | — |
| 2021-02-04 | $142.28 | $142.56 | $139.70 | $140.59 | 1,107,700 | — | — | — | — | — |
| 2021-02-03 | $142.46 | $142.93 | $141.05 | $141.46 | 1,183,400 | — | — | — | — | — |
| 2021-02-02 | $143.97 | $144.87 | $141.51 | $141.54 | 2,376,100 | — | — | — | — | — |
| 2021-02-01 | $142.88 | $143.65 | $140.82 | $142.81 | 1,296,500 | — | — | — | — | — |
| 2021-01-29 | $145.50 | $146.85 | $140.76 | $141.59 | 2,065,300 | — | — | — | — | — |
| 2021-01-28 | $152.00 | $153.21 | $145.24 | $145.42 | 2,931,800 | — | — | — | — | — |
| 2021-01-27 | $144.88 | $152.35 | $144.23 | $151.12 | 2,672,900 | — | — | — | — | — |
| 2021-01-26 | $146.05 | $147.06 | $145.20 | $146.88 | 1,432,600 | — | — | — | — | — |
| 2021-01-25 | $145.94 | $148.52 | $145.17 | $146.05 | 2,632,200 | — | — | — | — | — |
| 2021-01-22 | $146.29 | $147.95 | $145.15 | $145.16 | 1,289,200 | — | — | — | — | — |
| 2021-01-21 | $148.08 | $148.82 | $146.45 | $146.68 | 835,300 | — | — | — | — | — |
| 2021-01-20 | $148.71 | $150.62 | $147.20 | $147.53 | 1,191,300 | — | — | — | — | — |
| 2021-01-19 | $147.14 | $148.40 | $145.23 | $147.07 | 1,328,200 | — | — | — | — | — |
| 2021-01-15 | $148.39 | $148.60 | $145.34 | $146.29 | 3,089,700 | — | — | — | — | — |
| 2021-01-14 | $147.38 | $148.69 | $146.85 | $147.03 | 1,043,200 | — | — | — | — | — |
| 2021-01-13 | $147.60 | $148.58 | $146.02 | $146.61 | 1,203,200 | — | — | — | — | — |
| 2021-01-12 | $149.60 | $150.55 | $146.60 | $146.82 | 1,862,100 | — | — | — | — | — |
| 2021-01-11 | $145.00 | $151.16 | $144.98 | $150.15 | 1,854,300 | — | — | — | — | — |
| 2021-01-08 | $140.91 | $147.02 | $140.91 | $146.80 | 2,190,300 | — | — | — | — | — |
| 2021-01-07 | $137.15 | $141.03 | $136.61 | $141.00 | 1,824,700 | — | — | — | — | — |
| 2021-01-06 | $133.60 | $137.38 | $133.19 | $136.11 | 1,976,200 | — | — | — | — | — |
| 2021-01-05 | $131.50 | $134.00 | $131.20 | $133.84 | 1,171,200 | — | — | — | — | — |
| 2021-01-04 | $132.42 | $132.75 | $129.32 | $131.18 | 1,466,400 | — | — | — | — | — |
| 2020-12-31 | $131.72 | $132.25 | $130.67 | $132.09 | 616,500 | — | — | — | — | — |
| 2020-12-30 | $130.65 | $132.14 | $130.27 | $131.24 | 1,519,000 | — | — | — | — | — |
| 2020-12-29 | $132.14 | $132.42 | $129.72 | $130.01 | 615,900 | — | — | — | — | — |
| 2020-12-28 | $132.50 | $132.62 | $131.27 | $131.82 | 1,614,900 | — | — | — | — | — |
| 2020-12-24 | $130.71 | $130.99 | $130.12 | $130.95 | 233,900 | — | — | — | — | — |
| 2020-12-23 | $129.47 | $131.86 | $129.17 | $130.42 | 1,012,200 | — | — | — | — | — |
| 2020-12-22 | $126.94 | $129.74 | $126.81 | $128.69 | 2,726,100 | — | — | — | — | — |
| 2020-12-21 | $126.99 | $127.53 | $125.17 | $126.97 | 1,151,700 | — | — | — | — | — |
| 2020-12-18 | $127.15 | $128.59 | $126.53 | $128.26 | 2,937,600 | — | — | — | — | — |
| 2020-12-17 | $124.91 | $126.91 | $124.39 | $126.86 | 1,377,700 | — | — | — | — | — |
| 2020-12-16 | $123.45 | $124.27 | $122.12 | $123.91 | 1,331,900 | — | — | — | — | — |
| 2020-12-15 | $125.13 | $125.60 | $122.80 | $123.37 | 1,243,500 | — | — | — | — | — |
| 2020-12-14 | $126.55 | $127.25 | $123.32 | $123.72 | 1,117,900 | — | — | — | — | — |
| 2020-12-11 | $124.52 | $126.43 | $123.70 | $126.30 | 1,080,400 | — | — | — | — | — |
| 2020-12-10 | $123.08 | $125.05 | $122.28 | $124.76 | 958,000 | — | — | — | — | — |
| 2020-12-09 | $126.92 | $127.50 | $123.78 | $124.67 | 1,064,000 | — | — | — | — | — |
| 2020-12-08 | $124.67 | $127.31 | $124.52 | $127.13 | 1,489,400 | — | — | — | — | — |
| 2020-12-07 | $123.88 | $124.92 | $123.12 | $124.91 | 1,418,600 | — | — | — | — | — |
| 2020-12-04 | $123.12 | $124.75 | $122.69 | $123.21 | 879,000 | — | — | — | — | — |
| 2020-12-03 | $121.88 | $123.09 | $121.63 | $122.64 | 936,300 | — | — | — | — | — |
| 2020-12-02 | $120.45 | $122.03 | $120.45 | $121.88 | 996,700 | — | — | — | — | — |
| 2020-12-01 | $120.50 | $122.96 | $120.00 | $121.84 | 1,485,400 | — | — | — | — | — |
| 2020-11-30 | $119.40 | $120.09 | $118.17 | $120.04 | 1,490,900 | — | — | — | — | — |
| 2020-11-27 | $118.23 | $120.65 | $118.04 | $119.07 | 578,100 | — | — | — | — | — |
| 2020-11-25 | $117.89 | $119.17 | $117.12 | $118.52 | 1,154,300 | — | — | — | — | — |
| 2020-11-24 | $118.14 | $118.61 | $117.37 | $118.12 | 1,277,000 | — | — | — | — | — |
| 2020-11-23 | $117.00 | $117.80 | $115.71 | $117.15 | 1,209,800 | — | — | — | — | — |
| 2020-11-20 | $118.00 | $118.99 | $116.02 | $116.17 | 1,600,100 | — | — | — | — | — |
| 2020-11-19 | $114.20 | $118.46 | $112.65 | $117.96 | 1,966,700 | — | — | — | — | — |
| 2020-11-18 | $117.78 | $118.67 | $115.14 | $115.14 | 1,693,500 | — | — | — | — | — |
| 2020-11-17 | $117.00 | $118.16 | $115.41 | $117.56 | 1,084,500 | — | — | — | — | — |
| 2020-11-16 | $117.00 | $118.77 | $116.41 | $117.67 | 1,367,400 | — | — | — | — | — |
| 2020-11-13 | $115.00 | $116.44 | $114.10 | $116.10 | 801,200 | — | — | — | — | — |
| 2020-11-12 | $115.00 | $115.29 | $113.28 | $114.02 | 1,130,000 | — | — | — | — | — |
| 2020-11-11 | $112.19 | $115.86 | $112.19 | $115.44 | 1,032,500 | — | — | — | — | — |
| 2020-11-10 | $114.71 | $114.71 | $111.82 | $112.00 | 1,437,200 | — | — | — | — | — |
| 2020-11-09 | $115.29 | $117.92 | $114.64 | $115.56 | 1,502,200 | — | — | — | — | — |
| 2020-11-06 | $110.74 | $113.58 | $109.97 | $112.97 | 945,100 | — | — | — | — | — |
| 2020-11-05 | $109.04 | $111.70 | $109.00 | $111.13 | 1,113,100 | — | — | — | — | — |
| 2020-11-04 | $108.61 | $109.87 | $107.24 | $107.80 | 1,401,300 | — | — | — | — | — |
| 2020-11-03 | $106.01 | $109.39 | $106.01 | $107.72 | 1,282,700 | — | — | — | — | — |
| 2020-11-02 | $105.37 | $106.62 | $103.94 | $104.74 | 793,400 | — | — | — | — | — |
| 2020-10-30 | $104.24 | $105.95 | $102.77 | $104.87 | 1,646,300 | — | — | — | — | — |
| 2020-10-29 | $104.08 | $105.90 | $103.66 | $104.54 | 1,210,300 | — | — | — | — | — |
| 2020-10-28 | $105.42 | $106.26 | $103.39 | $104.30 | 967,000 | — | — | — | — | — |
| 2020-10-27 | $106.23 | $107.59 | $105.82 | $106.90 | 852,300 | — | — | — | — | — |
| 2020-10-26 | $106.65 | $107.71 | $104.86 | $105.85 | 707,600 | — | — | — | — | — |
| 2020-10-23 | $106.37 | $108.50 | $105.79 | $107.88 | 1,073,400 | — | — | — | — | — |
| 2020-10-22 | $106.21 | $106.80 | $104.95 | $106.26 | 916,500 | — | — | — | — | — |
| 2020-10-21 | $106.09 | $107.41 | $105.70 | $105.70 | 913,500 | — | — | — | — | — |
| 2020-10-20 | $107.00 | $107.66 | $105.23 | $105.45 | 824,100 | — | — | — | — | — |
| 2020-10-19 | $105.15 | $107.97 | $105.15 | $106.68 | 1,124,700 | — | — | — | — | — |
| 2020-10-16 | $105.49 | $106.63 | $104.71 | $104.91 | 800,400 | — | — | — | — | — |
| 2020-10-15 | $104.03 | $105.89 | $103.72 | $105.68 | 1,148,500 | — | — | — | — | — |
| 2020-10-14 | $104.95 | $105.56 | $103.96 | $104.98 | 1,056,900 | — | — | — | — | — |
| 2020-10-13 | $105.57 | $106.25 | $104.13 | $104.49 | 1,343,800 | — | — | — | — | — |
| 2020-10-12 | $105.41 | $105.96 | $104.76 | $105.72 | 943,000 | — | — | — | — | — |
| 2020-10-09 | $103.50 | $106.29 | $103.38 | $105.26 | 1,104,700 | — | — | — | — | — |
| 2020-10-08 | $101.40 | $103.39 | $101.40 | $103.18 | 1,045,300 | — | — | — | — | — |
| 2020-10-07 | $100.53 | $102.00 | $100.06 | $101.16 | 839,000 | — | — | — | — | — |
| 2020-10-06 | $99.69 | $102.15 | $99.30 | $99.49 | 1,046,100 | — | — | — | — | — |
| 2020-10-05 | $99.29 | $99.90 | $98.31 | $99.69 | 1,019,900 | — | — | — | — | — |
| 2020-10-02 | $96.00 | $98.99 | $95.48 | $98.27 | 1,235,500 | — | — | — | — | — |
| 2020-10-01 | $99.68 | $99.94 | $97.00 | $97.48 | 1,395,800 | — | — | — | — | — |
| 2020-09-30 | $99.69 | $100.11 | $98.32 | $98.78 | 1,187,900 | — | — | — | — | — |
| 2020-09-29 | $100.49 | $101.30 | $99.60 | $99.60 | 815,000 | — | — | — | — | — |
| 2020-09-28 | $98.79 | $100.42 | $98.70 | $100.25 | 1,191,600 | — | — | — | — | — |
| 2020-09-25 | $96.18 | $98.49 | $95.90 | $98.12 | 751,000 | — | — | — | — | — |
| 2020-09-24 | $96.00 | $97.35 | $95.60 | $96.60 | 1,264,300 | — | — | — | — | — |
| 2020-09-23 | $97.45 | $98.82 | $96.23 | $96.36 | 1,192,200 | — | — | — | — | — |
| 2020-09-22 | $97.98 | $98.42 | $95.44 | $97.42 | 1,287,000 | — | — | — | — | — |
| 2020-09-21 | $96.58 | $97.86 | $95.78 | $97.80 | 1,476,500 | — | — | — | — | — |
| 2020-09-18 | $98.28 | $99.88 | $96.06 | $97.10 | 2,194,300 | — | — | — | — | — |
| 2020-09-17 | $96.07 | $98.27 | $95.95 | $98.25 | 1,855,300 | — | — | — | — | — |
| 2020-09-16 | $98.28 | $99.00 | $97.50 | $97.97 | 1,545,700 | — | — | — | — | — |
| 2020-09-15 | $95.30 | $96.56 | $95.15 | $96.21 | 854,000 | — | — | — | — | — |
| 2020-09-14 | $93.33 | $95.35 | $93.33 | $94.23 | 1,493,800 | — | — | — | — | — |
| 2020-09-11 | $91.23 | $92.50 | $90.76 | $92.35 | 1,701,300 | — | — | — | — | — |
| 2020-09-10 | $93.47 | $93.95 | $90.62 | $90.69 | 2,403,400 | — | — | — | — | — |
| 2020-09-09 | $94.83 | $95.25 | $92.87 | $92.89 | 1,889,900 | — | — | — | — | — |
| 2020-09-08 | $93.96 | $94.76 | $92.03 | $93.39 | 2,023,600 | — | — | — | — | — |
| 2020-09-04 | $97.20 | $98.26 | $94.04 | $94.95 | 1,605,600 | — | — | — | — | — |
| 2020-09-03 | $101.33 | $101.50 | $97.11 | $97.89 | 2,344,100 | — | — | — | — | — |
| 2020-09-02 | $99.54 | $102.87 | $99.40 | $102.50 | 1,775,000 | — | — | — | — | — |
| 2020-09-01 | $98.54 | $99.82 | $98.05 | $99.74 | 1,647,000 | — | — | — | — | — |
| 2020-08-31 | $98.00 | $98.72 | $96.74 | $98.52 | 1,333,300 | — | — | — | — | — |
| 2020-08-28 | $96.19 | $97.69 | $96.19 | $97.33 | 1,883,700 | — | — | — | — | — |
| 2020-08-27 | $98.89 | $99.12 | $95.42 | $95.61 | 1,713,300 | — | — | — | — | — |
| 2020-08-26 | $97.59 | $98.80 | $97.44 | $98.07 | 1,313,800 | — | — | — | — | — |
| 2020-08-25 | $96.50 | $98.13 | $96.47 | $97.58 | 2,116,000 | — | — | — | — | — |
| 2020-08-24 | $97.15 | $99.43 | $95.90 | $96.29 | 3,805,000 | — | — | — | — | — |
| 2020-08-21 | $105.62 | $106.39 | $95.11 | $95.88 | 9,291,400 | — | — | — | — | — |
| 2020-08-20 | $103.42 | $103.99 | $101.70 | $102.82 | 2,622,500 | — | — | — | — | — |
| 2020-08-19 | $103.00 | $105.65 | $102.49 | $104.00 | 2,513,600 | — | — | — | — | — |
| 2020-08-18 | $102.47 | $103.44 | $102.38 | $102.69 | 1,190,900 | — | — | — | — | — |
| 2020-08-17 | $103.50 | $104.12 | $102.07 | $102.60 | 1,381,200 | — | — | — | — | — |
| 2020-08-14 | $102.55 | $103.74 | $102.16 | $102.95 | 1,359,400 | — | — | — | — | — |
| 2020-08-13 | $101.86 | $103.76 | $101.15 | $103.20 | 1,507,200 | — | — | — | — | — |
| 2020-08-12 | $99.27 | $101.00 | $99.15 | $99.57 | 934,800 | — | — | — | — | — |
| 2020-08-11 | $98.23 | $99.77 | $97.96 | $98.81 | 1,550,700 | — | — | — | — | — |
| 2020-08-10 | $98.15 | $98.42 | $96.66 | $97.77 | 1,098,400 | — | — | — | — | — |
| 2020-08-07 | $99.90 | $100.37 | $97.40 | $98.14 | 1,015,300 | — | — | — | — | — |
| 2020-08-06 | $100.19 | $100.54 | $99.63 | $99.98 | 897,600 | — | — | — | — | — |
| 2020-08-05 | $100.59 | $100.75 | $99.39 | $100.35 | 809,200 | — | — | — | — | — |
| 2020-08-04 | $101.00 | $101.00 | $99.16 | $100.30 | 911,700 | — | — | — | — | — |
| 2020-08-03 | $99.23 | $101.11 | $98.71 | $100.77 | 1,108,600 | — | — | — | — | — |
| 2020-07-31 | $99.77 | $99.93 | $97.92 | $99.89 | 1,203,300 | — | — | — | — | — |
| 2020-07-30 | $95.83 | $99.23 | $95.57 | $98.98 | 1,034,800 | — | — | — | — | — |
| 2020-07-29 | $96.17 | $96.93 | $96.11 | $96.21 | 959,500 | — | — | — | — | — |
| 2020-07-28 | $97.94 | $97.97 | $95.65 | $95.68 | 896,200 | — | — | — | — | — |
| 2020-07-27 | $97.20 | $98.79 | $97.05 | $98.20 | 950,800 | — | — | — | — | — |
| 2020-07-24 | $98.15 | $98.15 | $96.23 | $96.85 | 889,000 | — | — | — | — | — |
| 2020-07-23 | $98.92 | $100.98 | $98.19 | $99.18 | 1,280,100 | — | — | — | — | — |
| 2020-07-22 | $98.92 | $99.26 | $97.97 | $98.37 | 672,500 | — | — | — | — | — |
| 2020-07-21 | $98.34 | $99.49 | $97.48 | $98.43 | 1,159,300 | — | — | — | — | — |
| 2020-07-20 | $97.78 | $98.11 | $96.16 | $97.87 | 1,732,800 | — | — | — | — | — |
| 2020-07-17 | $96.76 | $98.14 | $96.63 | $97.78 | 1,067,700 | — | — | — | — | — |
| 2020-07-16 | $96.53 | $96.70 | $95.45 | $96.38 | 707,400 | — | — | — | — | — |
| 2020-07-15 | $97.41 | $97.63 | $96.04 | $96.78 | 1,697,400 | — | — | — | — | — |
| 2020-07-14 | $94.00 | $96.29 | $93.10 | $95.83 | 1,515,300 | — | — | — | — | — |
| 2020-07-13 | $98.31 | $98.94 | $94.65 | $94.77 | 2,453,900 | — | — | — | — | — |
| 2020-07-10 | $99.50 | $99.80 | $96.87 | $97.64 | 1,897,600 | — | — | — | — | — |
| 2020-07-09 | $99.83 | $101.19 | $98.10 | $99.83 | 1,729,300 | — | — | — | — | — |
| 2020-07-08 | $100.42 | $100.42 | $98.58 | $99.14 | 931,700 | — | — | — | — | — |
| 2020-07-07 | $100.99 | $101.46 | $99.47 | $99.88 | 1,001,000 | — | — | — | — | — |
| 2020-07-06 | $102.00 | $103.23 | $101.47 | $101.82 | 908,600 | — | — | — | — | — |
| 2020-07-02 | $100.25 | $101.55 | $100.01 | $100.73 | 983,700 | — | — | — | — | — |
| 2020-07-01 | $101.20 | $101.37 | $99.67 | $99.71 | 1,189,400 | — | — | — | — | — |
| 2020-06-30 | $97.98 | $101.33 | $97.85 | $100.78 | 1,939,800 | — | — | — | — | — |
| 2020-06-29 | $98.25 | $98.39 | $96.68 | $98.13 | 990,800 | — | — | — | — | — |
| 2020-06-26 | $100.00 | $100.39 | $96.86 | $97.56 | 4,232,700 | — | — | — | — | — |
| 2020-06-25 | $100.99 | $101.12 | $98.31 | $100.39 | 1,540,400 | — | — | — | — | — |
| 2020-06-24 | $104.00 | $104.00 | $100.75 | $101.23 | 1,227,100 | — | — | — | — | — |
| 2020-06-23 | $105.50 | $106.48 | $103.87 | $104.34 | 1,348,900 | — | — | — | — | — |
| 2020-06-22 | $105.68 | $105.99 | $103.25 | $104.82 | 1,476,500 | — | — | — | — | — |
| 2020-06-19 | $104.09 | $106.71 | $101.60 | $106.44 | 3,784,300 | — | — | — | — | — |
| 2020-06-18 | $103.97 | $104.31 | $102.03 | $102.59 | 1,705,500 | — | — | — | — | — |
| 2020-06-17 | $102.20 | $105.49 | $101.90 | $104.31 | 2,459,800 | — | — | — | — | — |
| 2020-06-16 | $101.29 | $102.55 | $99.73 | $101.45 | 1,442,600 | — | — | — | — | — |
| 2020-06-15 | $94.07 | $98.73 | $93.91 | $98.54 | 1,504,400 | — | — | — | — | — |
| 2020-06-12 | $100.10 | $100.82 | $94.94 | $95.67 | 2,338,900 | — | — | — | — | — |
| 2020-06-11 | $99.99 | $101.07 | $97.45 | $97.82 | 2,211,400 | — | — | — | — | — |
| 2020-06-10 | $103.40 | $104.64 | $102.16 | $103.49 | 1,415,900 | — | — | — | — | — |
| 2020-06-09 | $102.72 | $104.36 | $102.44 | $103.11 | 1,495,000 | — | — | — | — | — |
| 2020-06-08 | $105.52 | $105.53 | $102.64 | $102.87 | 1,755,400 | — | — | — | — | — |
| 2020-06-05 | $103.63 | $107.03 | $102.96 | $106.41 | 3,314,700 | — | — | — | — | — |
| 2020-06-04 | $105.00 | $105.60 | $101.37 | $102.38 | 2,423,600 | — | — | — | — | — |
| 2020-06-03 | $106.50 | $108.10 | $105.97 | $106.54 | 1,950,400 | — | — | — | — | — |
| 2020-06-02 | $106.25 | $106.42 | $103.97 | $106.31 | 2,102,200 | — | — | — | — | — |
| 2020-06-01 | $107.93 | $107.93 | $105.32 | $106.93 | 2,728,500 | — | — | — | — | — |
| 2020-05-29 | $103.00 | $108.65 | $103.00 | $108.13 | 9,318,600 | — | — | — | — | — |
| 2020-05-28 | $102.00 | $107.20 | $101.64 | $103.64 | 3,203,200 | — | — | — | — | — |
| 2020-05-27 | $97.50 | $101.83 | $96.91 | $101.74 | 4,926,900 | — | — | — | — | — |
| 2020-05-26 | $103.00 | $106.98 | $103.00 | $103.40 | 3,223,900 | — | — | — | — | — |
| 2020-05-22 | $100.58 | $102.19 | $99.28 | $102.06 | 1,542,400 | — | — | — | — | — |
| 2020-05-21 | $102.40 | $102.53 | $99.54 | $99.99 | 1,959,600 | — | — | — | — | — |
| 2020-05-20 | $98.41 | $103.80 | $97.99 | $102.92 | 3,562,100 | — | — | — | — | — |
| 2020-05-19 | $96.85 | $97.50 | $95.72 | $96.00 | 1,663,300 | — | — | — | — | — |
| 2020-05-18 | $95.86 | $98.75 | $95.18 | $96.85 | 1,485,000 | — | — | — | — | — |
| 2020-05-15 | $96.29 | $97.68 | $93.16 | $94.78 | 2,462,500 | — | — | — | — | — |
| 2020-05-14 | $96.56 | $98.85 | $95.50 | $98.70 | 1,219,000 | — | — | — | — | — |
| 2020-05-13 | $99.06 | $100.64 | $96.36 | $97.56 | 1,087,100 | — | — | — | — | — |
| 2020-05-12 | $101.40 | $102.05 | $99.01 | $99.01 | 1,118,400 | — | — | — | — | — |
| 2020-05-11 | $99.76 | $102.33 | $99.24 | $101.07 | 1,292,800 | — | — | — | — | — |
| 2020-05-08 | $98.18 | $101.00 | $97.84 | $100.69 | 1,180,700 | — | — | — | — | — |
| 2020-05-07 | $99.74 | $100.36 | $96.86 | $96.99 | 1,313,300 | — | — | — | — | — |
| 2020-05-06 | $97.31 | $100.19 | $96.81 | $98.89 | 1,319,100 | — | — | — | — | — |
| 2020-05-05 | $94.43 | $97.42 | $94.36 | $96.02 | 982,000 | — | — | — | — | — |
| 2020-05-04 | $93.44 | $93.90 | $92.21 | $93.49 | 793,800 | — | — | — | — | — |
| 2020-05-01 | $95.05 | $95.60 | $93.14 | $93.84 | 800,800 | — | — | — | — | — |
| 2020-04-30 | $98.18 | $98.18 | $96.34 | $96.77 | 970,800 | — | — | — | — | — |
| 2020-04-29 | $98.50 | $99.44 | $97.31 | $98.91 | 996,500 | — | — | — | — | — |
| 2020-04-28 | $98.26 | $98.32 | $95.06 | $95.93 | 1,049,300 | — | — | — | — | — |
| 2020-04-27 | $97.75 | $98.18 | $95.84 | $96.33 | 2,331,200 | — | — | — | — | — |
| 2020-04-24 | $96.00 | $97.85 | $94.55 | $97.54 | 1,122,300 | — | — | — | — | — |
| 2020-04-23 | $95.59 | $97.28 | $95.10 | $95.76 | 1,155,600 | — | — | — | — | — |
| 2020-04-22 | $93.61 | $95.83 | $93.36 | $95.27 | 723,500 | — | — | — | — | — |
| 2020-04-21 | $94.47 | $94.47 | $91.28 | $91.60 | 1,006,500 | — | — | — | — | — |
| 2020-04-20 | $95.37 | $97.09 | $94.70 | $95.31 | 1,063,300 | — | — | — | — | — |
| 2020-04-17 | $97.65 | $98.57 | $94.86 | $95.84 | 1,652,800 | — | — | — | — | — |
| 2020-04-16 | $93.13 | $96.88 | $92.58 | $96.58 | 1,100,900 | — | — | — | — | — |
| 2020-04-15 | $93.29 | $93.48 | $91.86 | $92.97 | 900,700 | — | — | — | — | — |
| 2020-04-14 | $93.64 | $96.15 | $93.60 | $94.86 | 1,026,100 | — | — | — | — | — |
| 2020-04-13 | $91.41 | $92.86 | $90.72 | $92.55 | 1,018,600 | — | — | — | — | — |
| 2020-04-09 | $91.06 | $93.27 | $90.38 | $92.10 | 1,040,000 | — | — | — | — | — |
| 2020-04-08 | $90.11 | $91.74 | $88.30 | $91.00 | 1,283,000 | — | — | — | — | — |
| 2020-04-07 | $93.31 | $94.63 | $89.00 | $89.21 | 2,201,400 | — | — | — | — | — |
| 2020-04-06 | $85.56 | $91.53 | $85.00 | $90.73 | 1,981,600 | — | — | — | — | — |
| 2020-04-03 | $83.60 | $84.94 | $80.67 | $82.52 | 1,301,000 | — | — | — | — | — |
| 2020-04-02 | $79.89 | $83.88 | $79.40 | $83.75 | 1,440,300 | — | — | — | — | — |
| 2020-04-01 | $81.19 | $83.38 | $80.07 | $80.89 | 1,279,500 | — | — | — | — | — |
| 2020-03-31 | $85.18 | $86.58 | $83.19 | $83.68 | 2,273,500 | — | — | — | — | — |
| 2020-03-30 | $79.39 | $86.49 | $78.96 | $85.66 | 1,935,100 | — | — | — | — | — |
| 2020-03-27 | $82.98 | $82.98 | $77.93 | $78.28 | 2,366,500 | — | — | — | — | — |
| 2020-03-26 | $82.10 | $86.25 | $81.71 | $84.21 | 1,930,200 | — | — | — | — | — |
| 2020-03-25 | $84.18 | $85.00 | $80.59 | $81.96 | 2,286,700 | — | — | — | — | — |
| 2020-03-24 | $84.76 | $86.85 | $81.89 | $85.06 | 2,162,000 | — | — | — | — | — |
| 2020-03-23 | $82.66 | $83.90 | $79.00 | $81.17 | 2,061,300 | — | — | — | — | — |
| 2020-03-20 | $86.18 | $86.49 | $81.14 | $83.09 | 3,254,500 | — | — | — | — | — |
| 2020-03-19 | $85.16 | $86.49 | $79.87 | $85.97 | 2,721,400 | — | — | — | — | — |
| 2020-03-18 | $86.63 | $91.11 | $82.42 | $86.00 | 3,053,100 | — | — | — | — | — |
| 2020-03-17 | $85.40 | $94.50 | $80.20 | $94.19 | 2,947,000 | — | — | — | — | — |
| 2020-03-16 | $80.78 | $89.38 | $80.00 | $83.78 | 2,765,000 | — | — | — | — | — |
| 2020-03-13 | $87.09 | $92.03 | $85.11 | $92.03 | 2,417,000 | — | — | — | — | — |
| 2020-03-12 | $85.71 | $88.55 | $82.33 | $82.36 | 3,438,000 | — | — | — | — | — |
| 2020-03-11 | $92.37 | $94.21 | $90.27 | $91.80 | 2,404,200 | — | — | — | — | — |
| 2020-03-10 | $91.79 | $94.98 | $88.84 | $94.83 | 1,991,600 | — | — | — | — | — |
| 2020-03-09 | $90.20 | $92.26 | $87.71 | $89.20 | 3,521,200 | — | — | — | — | — |
| 2020-03-06 | $95.81 | $96.86 | $93.62 | $96.01 | 2,477,200 | — | — | — | — | — |
| 2020-03-05 | $95.41 | $98.92 | $95.00 | $98.60 | 2,862,900 | — | — | — | — | — |
| 2020-03-04 | $95.44 | $98.06 | $93.67 | $97.93 | 2,133,700 | — | — | — | — | — |
| 2020-03-03 | $97.00 | $99.77 | $92.74 | $93.51 | 2,656,300 | — | — | — | — | — |
| 2020-03-02 | $94.94 | $97.48 | $93.45 | $97.42 | 2,516,500 | — | — | — | — | — |
| 2020-02-28 | $89.50 | $95.00 | $89.36 | $94.76 | 3,521,400 | — | — | — | — | — |
| 2020-02-27 | $91.36 | $96.01 | $90.60 | $92.40 | 3,434,100 | — | — | — | — | — |
| 2020-02-26 | $94.68 | $97.17 | $93.26 | $94.07 | 3,640,200 | — | — | — | — | — |
| 2020-02-25 | $99.79 | $99.85 | $93.19 | $93.66 | 4,298,900 | — | — | — | — | — |
| 2020-02-24 | $93.00 | $93.23 | $90.35 | $90.89 | 2,730,000 | — | — | — | — | — |
| 2020-02-21 | $97.89 | $98.31 | $95.65 | $96.18 | 1,966,200 | — | — | — | — | — |
| 2020-02-20 | $98.48 | $99.03 | $96.89 | $98.46 | 1,509,800 | — | — | — | — | — |
| 2020-02-19 | $97.85 | $99.08 | $97.72 | $98.48 | 1,386,400 | — | — | — | — | — |
| 2020-02-18 | $98.00 | $98.13 | $97.00 | $97.60 | 1,563,200 | — | — | — | — | — |
| 2020-02-14 | $97.00 | $98.29 | $96.86 | $98.16 | 1,460,500 | — | — | — | — | — |
| 2020-02-13 | $97.83 | $98.34 | $96.38 | $96.61 | 1,844,600 | — | — | — | — | — |
| 2020-02-12 | $96.82 | $98.70 | $96.82 | $98.47 | 1,671,400 | — | — | — | — | — |
| 2020-02-11 | $95.50 | $97.96 | $95.48 | $96.15 | 1,316,500 | — | — | — | — | — |
| 2020-02-10 | $94.25 | $94.84 | $93.93 | $94.55 | 1,494,100 | — | — | — | — | — |
| 2020-02-07 | $96.00 | $96.28 | $93.66 | $94.50 | 1,259,100 | — | — | — | — | — |
| 2020-02-06 | $96.74 | $97.98 | $95.84 | $96.49 | 1,553,800 | — | — | — | — | — |
| 2020-02-05 | $95.55 | $96.81 | $95.13 | $95.40 | 1,728,000 | — | — | — | — | — |
| 2020-02-04 | $94.87 | $95.98 | $93.96 | $94.67 | 1,907,500 | — | — | — | — | — |
| 2020-02-03 | $93.85 | $94.99 | $92.82 | $93.21 | 1,976,400 | — | — | — | — | — |
| 2020-01-31 | $95.18 | $95.47 | $92.57 | $92.99 | 2,237,300 | — | — | — | — | — |
| 2020-01-30 | $94.98 | $96.69 | $93.23 | $95.29 | 2,430,200 | — | — | — | — | — |
| 2020-01-29 | $102.73 | $102.96 | $95.10 | $95.66 | 3,420,500 | — | — | — | — | — |
| 2020-01-28 | $100.62 | $103.36 | $100.10 | $102.14 | 1,346,700 | — | — | — | — | — |
| 2020-01-27 | $100.69 | $101.16 | $99.15 | $100.01 | 1,291,900 | — | — | — | — | — |
| 2020-01-24 | $104.84 | $105.30 | $102.63 | $102.98 | 1,553,400 | — | — | — | — | — |
| 2020-01-23 | $106.14 | $106.82 | $103.11 | $104.16 | 1,822,900 | — | — | — | — | — |
| 2020-01-22 | $105.76 | $106.57 | $105.46 | $105.51 | 1,332,700 | — | — | — | — | — |
| 2020-01-21 | $105.30 | $106.31 | $104.77 | $104.87 | 2,088,800 | — | — | — | — | — |
| 2020-01-17 | $103.87 | $105.60 | $103.75 | $105.37 | 1,853,000 | — | — | — | — | — |
| 2020-01-16 | $102.00 | $103.43 | $101.82 | $103.37 | 1,277,200 | — | — | — | — | — |
| 2020-01-15 | $101.12 | $101.63 | $100.51 | $101.06 | 1,218,700 | — | — | — | — | — |
| 2020-01-14 | $102.46 | $102.53 | $100.67 | $101.39 | 1,954,200 | — | — | — | — | — |
| 2020-01-13 | $100.44 | $101.97 | $100.42 | $101.80 | 1,475,500 | — | — | — | — | — |
| 2020-01-10 | $102.00 | $102.18 | $100.10 | $100.36 | 1,051,700 | — | — | — | — | — |
| 2020-01-09 | $102.00 | $102.75 | $101.22 | $101.61 | 1,048,400 | — | — | — | — | — |
| 2020-01-08 | $100.60 | $102.05 | $100.53 | $101.07 | 1,233,700 | — | — | — | — | — |
| 2020-01-07 | $100.57 | $101.29 | $100.31 | $100.78 | 1,259,600 | — | — | — | — | — |
| 2020-01-06 | $100.88 | $100.88 | $99.63 | $100.14 | 1,193,700 | — | — | — | — | — |
| 2020-01-03 | $102.41 | $102.85 | $101.00 | $101.88 | 1,124,000 | — | — | — | — | — |
| 2020-01-02 | $103.84 | $104.26 | $102.21 | $104.19 | 1,231,200 | — | — | — | — | — |
| 2019-12-31 | $101.72 | $102.89 | $101.72 | $102.63 | 727,100 | — | — | — | — | — |
| 2019-12-30 | $103.12 | $103.65 | $100.77 | $102.18 | 1,094,000 | — | — | — | — | — |
| 2019-12-27 | $103.95 | $104.36 | $102.64 | $103.23 | 814,800 | — | — | — | — | — |
| 2019-12-26 | $104.00 | $104.92 | $103.04 | $103.65 | 948,700 | — | — | — | — | — |
| 2019-12-24 | $104.00 | $104.42 | $102.61 | $103.22 | 487,400 | — | — | — | — | — |
| 2019-12-23 | $103.12 | $104.73 | $102.97 | $103.96 | 1,058,900 | — | — | — | — | — |
| 2019-12-20 | $104.44 | $105.19 | $102.70 | $103.12 | 2,113,700 | — | — | — | — | — |
| 2019-12-19 | $103.92 | $104.61 | $103.22 | $103.86 | 1,203,400 | — | — | — | — | — |
| 2019-12-18 | $104.89 | $104.97 | $103.73 | $103.93 | 994,000 | — | — | — | — | — |
| 2019-12-17 | $105.17 | $105.58 | $103.11 | $103.94 | 1,380,900 | — | — | — | — | — |
| 2019-12-16 | $108.05 | $108.44 | $104.91 | $105.17 | 1,725,200 | — | — | — | — | — |
| 2019-12-13 | $106.76 | $108.80 | $106.13 | $107.81 | 1,629,400 | — | — | — | — | — |
| 2019-12-12 | $103.47 | $107.41 | $103.34 | $107.30 | 1,705,500 | — | — | — | — | — |
| 2019-12-11 | $101.90 | $103.32 | $101.60 | $103.24 | 1,034,400 | — | — | — | — | — |
| 2019-12-10 | $101.48 | $102.89 | $101.38 | $101.60 | 1,164,300 | — | — | — | — | — |
| 2019-12-09 | $102.54 | $103.03 | $101.56 | $101.72 | 1,428,800 | — | — | — | — | — |
| 2019-12-06 | $102.23 | $104.85 | $102.11 | $103.20 | 1,698,700 | — | — | — | — | — |
| 2019-12-05 | $103.50 | $103.97 | $100.66 | $100.77 | 1,675,500 | — | — | — | — | — |
| 2019-12-04 | $102.41 | $104.24 | $102.41 | $103.16 | 1,361,500 | — | — | — | — | — |
| 2019-12-03 | $101.39 | $102.50 | $100.44 | $101.74 | 1,388,000 | — | — | — | — | — |
| 2019-12-02 | $107.07 | $107.33 | $102.87 | $103.29 | 1,592,800 | — | — | — | — | — |
| 2019-11-29 | $106.74 | $107.80 | $105.50 | $107.03 | 893,000 | — | — | — | — | — |
| 2019-11-27 | $107.46 | $109.80 | $104.31 | $108.04 | 4,267,000 | — | — | — | — | — |
| 2019-11-26 | $107.29 | $107.45 | $105.20 | $105.73 | 2,411,500 | — | — | — | — | — |
| 2019-11-25 | $104.84 | $106.58 | $104.11 | $106.30 | 2,069,700 | — | — | — | — | — |
| 2019-11-22 | $106.00 | $106.24 | $103.42 | $103.66 | 1,847,000 | — | — | — | — | — |
| 2019-11-21 | $107.17 | $108.00 | $105.60 | $105.75 | 1,071,900 | — | — | — | — | — |
| 2019-11-20 | $107.66 | $108.76 | $106.91 | $107.51 | 1,099,900 | — | — | — | — | — |
| 2019-11-19 | $107.51 | $108.47 | $106.57 | $108.13 | 766,100 | — | — | — | — | — |
| 2019-11-18 | $110.00 | $110.00 | $107.11 | $107.37 | 1,542,800 | — | — | — | — | — |
| 2019-11-15 | $107.62 | $109.13 | $107.17 | $109.08 | 1,215,300 | — | — | — | — | — |
| 2019-11-14 | $106.00 | $106.86 | $105.59 | $106.83 | 743,800 | — | — | — | — | — |
| 2019-11-13 | $106.35 | $106.68 | $104.78 | $106.65 | 992,300 | — | — | — | — | — |
| 2019-11-12 | $106.43 | $107.18 | $106.00 | $107.06 | 989,800 | — | — | — | — | — |
| 2019-11-11 | $104.49 | $106.04 | $104.43 | $105.62 | 818,400 | — | — | — | — | — |
| 2019-11-08 | $103.74 | $105.36 | $103.17 | $105.25 | 735,100 | — | — | — | — | — |
| 2019-11-07 | $104.00 | $104.88 | $103.44 | $103.72 | 669,900 | — | — | — | — | — |
| 2019-11-06 | $104.37 | $104.54 | $101.80 | $103.38 | 1,005,800 | — | — | — | — | — |
| 2019-11-05 | $104.90 | $105.62 | $103.85 | $104.12 | 1,556,900 | — | — | — | — | — |
| 2019-11-04 | $103.43 | $104.69 | $103.17 | $104.30 | 988,800 | — | — | — | — | — |
| 2019-11-01 | $101.55 | $102.02 | $100.56 | $101.90 | 1,176,800 | — | — | — | — | — |
| 2019-10-31 | $103.20 | $103.45 | $99.90 | $100.91 | 1,643,300 | — | — | — | — | — |
| 2019-10-30 | $104.05 | $104.05 | $102.26 | $103.28 | 1,382,300 | — | — | — | — | — |
| 2019-10-29 | $102.42 | $104.54 | $102.03 | $104.39 | 1,685,300 | — | — | — | — | — |
| 2019-10-28 | $102.30 | $103.16 | $102.12 | $102.43 | 1,176,700 | — | — | — | — | — |
| 2019-10-25 | $100.60 | $102.10 | $100.17 | $101.28 | 916,700 | — | — | — | — | — |
| 2019-10-24 | $103.50 | $103.95 | $100.73 | $100.73 | 1,667,800 | — | — | — | — | — |
| 2019-10-23 | $102.05 | $103.52 | $100.64 | $103.43 | 1,476,100 | — | — | — | — | — |
| 2019-10-22 | $102.75 | $103.61 | $101.87 | $102.50 | 1,766,300 | — | — | — | — | — |
| 2019-10-21 | $98.90 | $103.63 | $98.89 | $102.97 | 3,123,400 | — | — | — | — | — |
| 2019-10-18 | $97.92 | $99.53 | $96.94 | $98.26 | 1,814,400 | — | — | — | — | — |
| 2019-10-17 | $96.41 | $97.18 | $96.10 | $97.04 | 862,000 | — | — | — | — | — |
| 2019-10-16 | $97.50 | $97.50 | $95.42 | $95.59 | 1,005,600 | — | — | — | — | — |
| 2019-10-15 | $96.05 | $97.98 | $96.00 | $97.73 | 751,600 | — | — | — | — | — |
| 2019-10-14 | $94.75 | $95.60 | $94.63 | $95.48 | 1,178,100 | — | — | — | — | — |
| 2019-10-11 | $96.56 | $96.93 | $94.68 | $95.00 | 1,347,700 | — | — | — | — | — |
| 2019-10-10 | $94.33 | $95.83 | $94.20 | $94.43 | 1,040,000 | — | — | — | — | — |
| 2019-10-09 | $92.74 | $95.16 | $92.62 | $94.61 | 1,692,300 | — | — | — | — | — |
| 2019-10-08 | $96.02 | $96.02 | $91.42 | $91.42 | 2,264,500 | — | — | — | — | — |
| 2019-10-07 | $96.28 | $97.00 | $95.51 | $96.21 | 1,438,000 | — | — | — | — | — |
| 2019-10-04 | $95.46 | $96.70 | $94.83 | $96.58 | 903,000 | — | — | — | — | — |
| 2019-10-03 | $94.92 | $95.83 | $92.92 | $95.46 | 1,674,000 | — | — | — | — | — |
| 2019-10-02 | $94.76 | $95.15 | $93.06 | $94.80 | 1,465,000 | — | — | — | — | — |
| 2019-10-01 | $97.86 | $98.64 | $95.70 | $95.92 | 1,608,700 | — | — | — | — | — |
| 2019-09-30 | $96.74 | $98.00 | $96.36 | $97.25 | 1,153,000 | — | — | — | — | — |
| 2019-09-27 | $99.95 | $100.31 | $95.37 | $96.29 | 1,377,400 | — | — | — | — | — |
| 2019-09-26 | $99.60 | $99.82 | $97.58 | $99.28 | 805,900 | — | — | — | — | — |
| 2019-09-25 | $98.00 | $99.73 | $96.66 | $99.60 | 735,600 | — | — | — | — | — |
| 2019-09-24 | $100.90 | $101.48 | $97.85 | $98.10 | 1,395,300 | — | — | — | — | — |
| 2019-09-23 | $99.04 | $100.47 | $98.15 | $99.87 | 1,091,700 | — | — | — | — | — |
| 2019-09-20 | $100.44 | $100.72 | $98.59 | $98.77 | 2,014,000 | — | — | — | — | — |
| 2019-09-19 | $101.30 | $102.00 | $99.95 | $100.01 | 949,000 | — | — | — | — | — |
| 2019-09-18 | $101.16 | $101.93 | $99.92 | $101.34 | 1,367,200 | — | — | — | — | — |
| 2019-09-17 | $99.35 | $101.75 | $99.02 | $101.38 | 2,048,900 | — | — | — | — | — |
| 2019-09-16 | $99.05 | $99.69 | $98.57 | $98.98 | 847,800 | — | — | — | — | — |
| 2019-09-13 | $99.04 | $100.88 | $98.24 | $99.58 | 1,618,900 | — | — | — | — | — |
| 2019-09-12 | $98.86 | $99.69 | $97.88 | $99.04 | 1,334,500 | — | — | — | — | — |
| 2019-09-11 | $98.46 | $98.80 | $97.20 | $98.53 | 1,118,500 | — | — | — | — | — |
| 2019-09-10 | $97.65 | $98.47 | $95.54 | $98.44 | 1,671,400 | — | — | — | — | — |
| 2019-09-09 | $99.21 | $100.53 | $97.78 | $98.63 | 2,065,100 | — | — | — | — | — |
| 2019-09-06 | $99.03 | $99.03 | $97.60 | $98.05 | 1,184,400 | — | — | — | — | — |
| 2019-09-05 | $96.58 | $99.97 | $96.58 | $99.30 | 2,595,800 | — | — | — | — | — |
| 2019-09-04 | $96.07 | $96.94 | $95.17 | $95.84 | 1,222,500 | — | — | — | — | — |
| 2019-09-03 | $96.00 | $96.29 | $93.73 | $94.79 | 1,404,000 | — | — | — | — | — |
| 2019-08-30 | $97.08 | $97.88 | $95.78 | $96.86 | 1,304,100 | — | — | — | — | — |
| 2019-08-29 | $97.35 | $97.78 | $95.17 | $96.82 | 1,520,500 | — | — | — | — | — |
| 2019-08-28 | $94.36 | $96.58 | $93.05 | $96.09 | 1,691,400 | — | — | — | — | — |
| 2019-08-27 | $95.23 | $95.88 | $93.88 | $94.51 | 1,907,800 | — | — | — | — | — |
| 2019-08-26 | $94.17 | $95.66 | $93.26 | $95.17 | 2,642,500 | — | — | — | — | — |
| 2019-08-23 | $97.48 | $98.67 | $92.60 | $93.18 | 5,112,400 | — | — | — | — | — |
| 2019-08-22 | $94.44 | $101.58 | $91.60 | $100.35 | 11,175,500 | — | — | — | — | — |
| 2019-08-21 | $88.55 | $89.22 | $88.16 | $89.14 | 2,485,100 | — | — | — | — | — |
| 2019-08-20 | $87.11 | $88.47 | $86.24 | $87.30 | 2,137,400 | — | — | — | — | — |
| 2019-08-19 | $87.66 | $88.05 | $86.72 | $87.37 | 1,035,600 | — | — | — | — | — |
| 2019-08-16 | $84.40 | $86.03 | $84.00 | $85.69 | 966,400 | — | — | — | — | — |
| 2019-08-15 | $84.26 | $84.50 | $82.41 | $83.34 | 1,790,500 | — | — | — | — | — |
| 2019-08-14 | $86.82 | $87.02 | $83.62 | $84.01 | 1,595,200 | — | — | — | — | — |
| 2019-08-13 | $85.55 | $89.07 | $85.55 | $88.47 | 1,368,700 | — | — | — | — | — |
| 2019-08-12 | $86.60 | $87.38 | $86.06 | $86.25 | 662,100 | — | — | — | — | — |
| 2019-08-09 | $88.42 | $88.52 | $86.39 | $87.39 | 1,109,400 | — | — | — | — | — |
| 2019-08-08 | $86.92 | $89.30 | $86.67 | $89.26 | 1,237,200 | — | — | — | — | — |
| 2019-08-07 | $84.45 | $85.46 | $83.69 | $85.23 | 1,054,800 | — | — | — | — | — |
| 2019-08-06 | $84.59 | $86.02 | $83.98 | $85.88 | 950,100 | — | — | — | — | — |
| 2019-08-05 | $85.29 | $86.00 | $82.72 | $83.54 | 1,454,100 | — | — | — | — | — |
| 2019-08-02 | $89.00 | $89.00 | $86.03 | $88.10 | 1,149,000 | — | — | — | — | — |
| 2019-08-01 | $89.34 | $92.79 | $89.16 | $89.59 | 1,129,500 | — | — | — | — | — |
| 2019-07-31 | $91.17 | $91.28 | $88.41 | $89.52 | 1,431,800 | — | — | — | — | — |
| 2019-07-30 | $89.85 | $91.65 | $89.51 | $91.21 | 827,500 | — | — | — | — | — |
| 2019-07-29 | $91.00 | $91.00 | $89.41 | $90.26 | 572,400 | — | — | — | — | — |
| 2019-07-26 | $91.45 | $91.92 | $90.44 | $90.80 | 965,300 | — | — | — | — | — |
| 2019-07-25 | $93.00 | $93.00 | $90.47 | $90.75 | 1,798,400 | — | — | — | — | — |
| 2019-07-24 | $89.39 | $93.86 | $89.20 | $93.71 | 2,063,500 | — | — | — | — | — |
| 2019-07-23 | $87.67 | $89.00 | $87.39 | $88.78 | 665,500 | — | — | — | — | — |
| 2019-07-22 | $85.62 | $87.94 | $85.62 | $87.43 | 956,200 | — | — | — | — | — |
| 2019-07-19 | $87.74 | $88.29 | $87.42 | $87.46 | 892,200 | — | — | — | — | — |
| 2019-07-18 | $87.75 | $87.94 | $86.51 | $87.38 | 914,600 | — | — | — | — | — |
| 2019-07-17 | $89.20 | $89.38 | $88.07 | $88.22 | 1,139,000 | — | — | — | — | — |
| 2019-07-16 | $90.83 | $90.93 | $89.16 | $89.42 | 815,600 | — | — | — | — | — |
| 2019-07-15 | $91.50 | $91.61 | $90.18 | $91.01 | 772,000 | — | — | — | — | — |
| 2019-07-12 | $89.68 | $91.55 | $89.35 | $91.37 | 938,700 | — | — | — | — | — |
| 2019-07-11 | $89.25 | $89.88 | $88.55 | $89.76 | 1,345,000 | — | — | — | — | — |
| 2019-07-10 | $90.47 | $91.73 | $88.92 | $88.95 | 1,813,700 | — | — | — | — | — |
| 2019-07-09 | $89.70 | $90.39 | $89.02 | $90.05 | 1,739,800 | — | — | — | — | — |
| 2019-07-08 | $90.52 | $90.81 | $89.66 | $89.83 | 1,162,200 | — | — | — | — | — |
| 2019-07-05 | $90.50 | $91.50 | $89.01 | $91.47 | 1,032,900 | — | — | — | — | — |
| 2019-07-03 | $90.85 | $91.44 | $89.93 | $91.36 | 756,500 | — | — | — | — | — |
| 2019-07-02 | $92.50 | $92.50 | $89.58 | $90.85 | 2,096,300 | — | — | — | — | — |
| 2019-07-01 | $91.90 | $94.52 | $91.50 | $92.83 | 3,007,900 | — | — | — | — | — |
| 2019-06-28 | $87.32 | $89.99 | $86.56 | $89.81 | 7,290,000 | — | — | — | — | — |
| 2019-06-27 | $87.58 | $88.11 | $87.05 | $87.12 | 1,313,800 | — | — | — | — | — |
| 2019-06-26 | $86.01 | $88.01 | $85.85 | $87.23 | 1,494,000 | — | — | — | — | — |
| 2019-06-25 | $86.12 | $86.25 | $84.78 | $85.22 | 1,404,200 | — | — | — | — | — |
| 2019-06-24 | $86.27 | $86.66 | $85.61 | $86.45 | 1,277,200 | — | — | — | — | — |
| 2019-06-21 | $88.00 | $88.00 | $86.30 | $86.42 | 2,073,600 | — | — | — | — | — |
| 2019-06-20 | $87.62 | $88.60 | $87.57 | $88.40 | 1,863,800 | — | — | — | — | — |
| 2019-06-19 | $86.00 | $86.94 | $85.78 | $86.79 | 1,393,800 | — | — | — | — | — |
| 2019-06-18 | $83.81 | $86.06 | $83.65 | $86.00 | 1,319,900 | — | — | — | — | — |
| 2019-06-17 | $83.80 | $84.81 | $83.22 | $83.34 | 1,331,500 | — | — | — | — | — |
| 2019-06-14 | $84.24 | $84.43 | $82.92 | $83.83 | 1,726,500 | — | — | — | — | — |
| 2019-06-13 | $84.41 | $85.32 | $84.29 | $84.83 | 2,098,200 | — | — | — | — | — |
| 2019-06-12 | $83.67 | $84.46 | $83.13 | $84.36 | 1,424,900 | — | — | — | — | — |
| 2019-06-11 | $82.93 | $83.77 | $82.57 | $83.67 | 2,451,500 | — | — | — | — | — |
| 2019-06-10 | $82.81 | $83.58 | $82.22 | $82.36 | 1,641,600 | — | — | — | — | — |
| 2019-06-07 | $80.10 | $82.34 | $79.94 | $82.13 | 1,954,700 | — | — | — | — | — |
| 2019-06-06 | $79.35 | $80.08 | $77.77 | $79.92 | 2,314,900 | — | — | — | — | — |
| 2019-06-05 | $78.74 | $79.54 | $78.00 | $79.08 | 2,514,100 | — | — | — | — | — |
| 2019-06-04 | $75.25 | $78.37 | $75.15 | $78.16 | 2,413,400 | — | — | — | — | — |
| 2019-06-03 | $75.15 | $75.93 | $73.61 | $74.21 | 3,018,100 | — | — | — | — | — |
| 2019-05-31 | $78.58 | $78.96 | $74.94 | $75.13 | 2,882,400 | — | — | — | — | — |
| 2019-05-30 | $79.76 | $81.78 | $77.01 | $79.49 | 6,986,400 | — | — | — | — | — |
| 2019-05-29 | $72.54 | $72.74 | $71.03 | $71.42 | 2,425,800 | — | — | — | — | — |
| 2019-05-28 | $74.09 | $74.56 | $72.89 | $73.13 | 2,782,200 | — | — | — | — | — |
| 2019-05-24 | $74.15 | $74.54 | $73.50 | $73.69 | 1,231,400 | — | — | — | — | — |
| 2019-05-23 | $74.67 | $74.71 | $72.97 | $73.56 | 2,287,300 | — | — | — | — | — |
| 2019-05-22 | $75.00 | $76.72 | $74.36 | $75.76 | 1,489,500 | — | — | — | — | — |
| 2019-05-21 | $75.47 | $75.97 | $75.11 | $75.36 | 2,392,600 | — | — | — | — | — |
| 2019-05-20 | $77.81 | $77.81 | $72.64 | $74.56 | 4,709,800 | — | — | — | — | — |
| 2019-05-17 | $83.98 | $84.05 | $81.65 | $81.86 | 2,187,200 | — | — | — | — | — |
| 2019-05-16 | $84.48 | $85.83 | $84.26 | $85.19 | 1,169,100 | — | — | — | — | — |
| 2019-05-15 | $83.50 | $84.92 | $82.90 | $84.41 | 962,500 | — | — | — | — | — |
| 2019-05-14 | $82.90 | $84.10 | $82.83 | $83.79 | 1,512,700 | — | — | — | — | — |
| 2019-05-13 | $84.12 | $84.18 | $82.36 | $82.62 | 1,523,300 | — | — | — | — | — |
| 2019-05-10 | $85.80 | $86.66 | $84.30 | $85.83 | 866,900 | — | — | — | — | — |
| 2019-05-09 | $85.84 | $87.27 | $84.83 | $86.30 | 956,300 | — | — | — | — | — |
| 2019-05-08 | $86.40 | $87.54 | $86.22 | $86.75 | 1,177,900 | — | — | — | — | — |
| 2019-05-07 | $87.20 | $87.63 | $85.62 | $86.42 | 1,219,800 | — | — | — | — | — |
| 2019-05-06 | $86.15 | $88.33 | $85.69 | $88.14 | 968,100 | — | — | — | — | — |
| 2019-05-03 | $88.00 | $88.22 | $87.25 | $88.18 | 908,600 | — | — | — | — | — |
| 2019-05-02 | $85.75 | $87.69 | $85.60 | $87.35 | 1,303,400 | — | — | — | — | — |
| 2019-05-01 | $88.00 | $88.47 | $85.79 | $85.86 | 1,891,000 | — | — | — | — | — |
| 2019-04-30 | $86.50 | $87.10 | $86.01 | $87.03 | 1,331,400 | — | — | — | — | — |
| 2019-04-29 | $86.28 | $86.84 | $85.24 | $86.73 | 1,745,900 | — | — | — | — | — |
| 2019-04-26 | $87.23 | $87.49 | $84.07 | $85.88 | 4,195,700 | — | — | — | — | — |
| 2019-04-25 | $92.02 | $92.08 | $87.03 | $87.74 | 2,614,100 | — | — | — | — | — |
| 2019-04-24 | $92.37 | $93.77 | $92.15 | $92.79 | 1,482,700 | — | — | — | — | — |
| 2019-04-23 | $90.85 | $92.84 | $90.84 | $92.27 | 1,864,400 | — | — | — | — | — |
| 2019-04-22 | $90.00 | $91.25 | $89.60 | $90.59 | 1,220,400 | — | — | — | — | — |
| 2019-04-18 | $88.49 | $89.85 | $88.07 | $89.84 | 1,339,600 | — | — | — | — | — |
| 2019-04-17 | $91.00 | $91.47 | $88.16 | $88.30 | 2,337,800 | — | — | — | — | — |
| 2019-04-16 | $92.00 | $92.13 | $90.38 | $90.52 | 1,360,100 | — | — | — | — | — |
| 2019-04-15 | $92.00 | $92.99 | $91.11 | $91.70 | 1,305,700 | — | — | — | — | — |
| 2019-04-12 | $91.78 | $92.00 | $90.87 | $91.84 | 1,184,300 | — | — | — | — | — |
| 2019-04-11 | $90.84 | $91.42 | $90.30 | $91.37 | 1,462,700 | — | — | — | — | — |
| 2019-04-10 | $90.12 | $90.89 | $89.93 | $90.62 | 1,048,600 | — | — | — | — | — |
| 2019-04-09 | $89.44 | $90.93 | $89.34 | $90.12 | 1,296,200 | — | — | — | — | — |
| 2019-04-08 | $89.19 | $89.90 | $88.52 | $89.85 | 1,182,900 | — | — | — | — | — |
| 2019-04-05 | $89.37 | $89.93 | $89.10 | $89.44 | 1,045,900 | — | — | — | — | — |
| 2019-04-04 | $90.00 | $90.35 | $88.11 | $88.97 | 1,277,300 | — | — | — | — | — |
| 2019-04-03 | $89.68 | $90.35 | $88.95 | $89.99 | 1,192,500 | — | — | — | — | — |
| 2019-04-02 | $89.27 | $89.60 | $88.39 | $89.29 | 1,471,500 | — | — | — | — | — |
| 2019-04-01 | $88.00 | $89.56 | $87.97 | $89.14 | 1,405,000 | — | — | — | — | — |
| 2019-03-29 | $87.00 | $87.57 | $86.60 | $87.20 | 1,208,500 | — | — | — | — | — |
| 2019-03-28 | $85.62 | $87.12 | $85.37 | $86.51 | 1,414,800 | — | — | — | — | — |
| 2019-03-27 | $85.63 | $86.19 | $84.33 | $85.32 | 1,103,800 | — | — | — | — | — |
| 2019-03-26 | $85.50 | $86.21 | $84.57 | $85.36 | 1,221,200 | — | — | — | — | — |
| 2019-03-25 | $84.75 | $85.01 | $83.79 | $84.78 | 1,306,300 | — | — | — | — | — |
| 2019-03-22 | $87.08 | $88.09 | $84.68 | $84.76 | 1,596,500 | — | — | — | — | — |
| 2019-03-21 | $86.25 | $88.00 | $86.00 | $87.53 | 993,800 | — | — | — | — | — |
| 2019-03-20 | $86.40 | $87.20 | $85.60 | $86.36 | 1,054,400 | — | — | — | — | — |
| 2019-03-19 | $86.22 | $86.75 | $85.71 | $86.29 | 1,924,800 | — | — | — | — | — |
| 2019-03-18 | $85.98 | $86.55 | $85.27 | $85.74 | 2,537,100 | — | — | — | — | — |
| 2019-03-15 | $85.36 | $86.51 | $85.06 | $85.98 | 3,138,900 | — | — | — | — | — |
| 2019-03-14 | $84.41 | $85.50 | $84.00 | $85.33 | 2,090,500 | — | — | — | — | — |
| 2019-03-13 | $85.21 | $85.71 | $84.17 | $84.21 | 3,057,800 | — | — | — | — | — |
| 2019-03-12 | $85.04 | $85.37 | $84.26 | $84.89 | 1,307,200 | — | — | — | — | — |
| 2019-03-11 | $84.30 | $85.11 | $84.18 | $85.00 | 1,257,000 | — | — | — | — | — |
| 2019-03-08 | $83.67 | $84.20 | $83.15 | $83.99 | 957,300 | — | — | — | — | — |
| 2019-03-07 | $85.00 | $85.25 | $84.00 | $84.58 | 1,556,700 | — | — | — | — | — |
| 2019-03-06 | $85.35 | $85.49 | $84.51 | $85.25 | 1,967,900 | — | — | — | — | — |
| 2019-03-05 | $85.50 | $85.50 | $84.53 | $85.26 | 1,713,700 | — | — | — | — | — |
| 2019-03-04 | $86.15 | $86.59 | $84.29 | $85.23 | 1,850,000 | — | — | — | — | — |
| 2019-03-01 | $85.00 | $85.99 | $84.71 | $85.90 | 1,679,400 | — | — | — | — | — |
| 2019-02-28 | $84.60 | $84.95 | $83.98 | $84.41 | 1,650,000 | — | — | — | — | — |
| 2019-02-27 | $84.50 | $85.47 | $84.17 | $84.82 | 1,594,800 | — | — | — | — | — |
| 2019-02-26 | $83.20 | $84.85 | $83.11 | $84.64 | 2,164,700 | — | — | — | — | — |
| 2019-02-25 | $83.32 | $84.71 | $83.00 | $83.08 | 2,405,200 | — | — | — | — | — |
| 2019-02-22 | $84.14 | $86.01 | $81.60 | $82.46 | 4,069,900 | — | — | — | — | — |
| 2019-02-21 | $81.46 | $82.00 | $80.04 | $81.75 | 2,878,300 | — | — | — | — | — |
| 2019-02-20 | $81.00 | $81.65 | $80.78 | $81.08 | 1,883,400 | — | — | — | — | — |
| 2019-02-19 | $81.33 | $81.48 | $80.51 | $80.66 | 1,807,600 | — | — | — | — | — |
| 2019-02-15 | $79.89 | $80.49 | $79.40 | $80.38 | 1,694,300 | — | — | — | — | — |
| 2019-02-14 | $78.86 | $79.47 | $78.47 | $79.02 | 2,388,100 | — | — | — | — | — |
| 2019-02-13 | $78.98 | $79.83 | $78.73 | $78.90 | 1,444,500 | — | — | — | — | — |
| 2019-02-12 | $78.45 | $78.91 | $78.11 | $78.32 | 1,895,300 | — | — | — | — | — |
| 2019-02-11 | $77.13 | $78.29 | $77.00 | $78.01 | 1,873,500 | — | — | — | — | — |
| 2019-02-08 | $75.80 | $77.07 | $75.54 | $76.86 | 1,897,200 | — | — | — | — | — |
| 2019-02-07 | $76.51 | $76.77 | $75.26 | $76.30 | 1,124,300 | — | — | — | — | — |
| 2019-02-06 | $75.64 | $77.08 | $74.72 | $77.05 | 1,796,700 | — | — | — | — | — |
| 2019-02-05 | $75.85 | $75.94 | $74.88 | $75.64 | 1,713,400 | — | — | — | — | — |
| 2019-02-04 | $75.26 | $75.62 | $74.62 | $75.39 | 1,570,200 | — | — | — | — | — |
| 2019-02-01 | $74.35 | $75.58 | $74.14 | $75.18 | 3,211,700 | — | — | — | — | — |
| 2019-01-31 | $73.41 | $74.11 | $73.20 | $74.02 | 2,316,200 | — | — | — | — | — |
| 2019-01-30 | $72.10 | $73.56 | $71.27 | $73.30 | 1,737,700 | — | — | — | — | — |
| 2019-01-29 | $72.56 | $72.79 | $71.60 | $71.65 | 1,440,500 | — | — | — | — | — |
| 2019-01-28 | $71.13 | $72.29 | $70.71 | $72.29 | 2,081,600 | — | — | — | — | — |
| 2019-01-25 | $71.54 | $71.83 | $70.70 | $71.07 | 2,493,400 | — | — | — | — | — |
| 2019-01-24 | $67.94 | $71.18 | $67.93 | $70.65 | 3,327,600 | — | — | — | — | — |
| 2019-01-23 | $68.23 | $68.50 | $66.96 | $67.62 | 1,933,900 | — | — | — | — | — |
| 2019-01-22 | $69.32 | $69.39 | $67.42 | $67.80 | 2,487,600 | — | — | — | — | — |
| 2019-01-18 | $69.52 | $70.20 | $68.87 | $69.58 | 2,418,500 | — | — | — | — | — |
| 2019-01-17 | $69.05 | $69.29 | $67.82 | $69.22 | 2,160,900 | — | — | — | — | — |
| 2019-01-16 | $68.51 | $69.40 | $67.88 | $69.05 | 1,514,100 | — | — | — | — | — |
| 2019-01-15 | $67.41 | $68.52 | $67.29 | $68.51 | 1,193,800 | — | — | — | — | — |
| 2019-01-14 | $67.18 | $67.71 | $66.55 | $67.31 | 1,421,900 | — | — | — | — | — |
| 2019-01-11 | $66.89 | $67.59 | $66.62 | $67.24 | 1,168,100 | — | — | — | — | — |
| 2019-01-10 | $66.85 | $67.29 | $66.30 | $67.26 | 1,136,800 | — | — | — | — | — |
| 2019-01-09 | $65.99 | $67.28 | $65.51 | $67.07 | 1,029,200 | — | — | — | — | — |
| 2019-01-08 | $65.04 | $65.88 | $64.13 | $65.65 | 1,448,700 | — | — | — | — | — |
| 2019-01-07 | $61.99 | $64.66 | $61.87 | $64.49 | 2,224,800 | — | — | — | — | — |
| 2019-01-04 | $59.36 | $61.95 | $59.02 | $61.95 | 1,737,000 | — | — | — | — | — |
| 2019-01-03 | $60.68 | $61.48 | $58.24 | $58.32 | 1,216,400 | — | — | — | — | — |
| 2019-01-02 | $61.17 | $61.91 | $60.63 | $61.42 | 1,021,000 | — | — | — | — | — |
| 2018-12-31 | $60.73 | $62.08 | $60.71 | $62.08 | 1,547,100 | — | — | — | — | — |
| 2018-12-28 | $59.83 | $60.85 | $59.24 | $60.13 | 1,097,600 | — | — | — | — | — |
| 2018-12-27 | $57.98 | $59.45 | $57.15 | $59.45 | 1,095,200 | — | — | — | — | — |
| 2018-12-26 | $56.36 | $58.71 | $56.11 | $58.70 | 1,026,500 | — | — | — | — | — |
| 2018-12-24 | $56.84 | $57.06 | $55.91 | $56.04 | 779,700 | — | — | — | — | — |
| 2018-12-21 | $58.92 | $59.99 | $57.04 | $57.13 | 3,179,400 | — | — | — | — | — |
| 2018-12-20 | $59.98 | $60.51 | $57.73 | $58.57 | 1,802,600 | — | — | — | — | — |
| 2018-12-19 | $60.94 | $61.92 | $59.41 | $60.07 | 2,197,400 | — | — | — | — | — |
| 2018-12-18 | $60.38 | $61.35 | $60.27 | $60.72 | 2,051,700 | — | — | — | — | — |
| 2018-12-17 | $61.33 | $61.33 | $59.57 | $59.90 | 1,914,600 | — | — | — | — | — |
| 2018-12-14 | $60.13 | $61.54 | $60.04 | $61.49 | 2,596,400 | — | — | — | — | — |
| 2018-12-13 | $60.77 | $61.17 | $59.71 | $60.62 | 1,565,700 | — | — | — | — | — |
| 2018-12-12 | $60.55 | $61.37 | $60.23 | $60.67 | 1,270,100 | — | — | — | — | — |
| 2018-12-11 | $60.66 | $60.77 | $59.20 | $59.53 | 968,000 | — | — | — | — | — |
| 2018-12-10 | $58.59 | $60.00 | $58.17 | $59.61 | 1,128,300 | — | — | — | — | — |
| 2018-12-07 | $60.65 | $60.94 | $58.25 | $58.68 | 1,296,000 | — | — | — | — | — |
| 2018-12-06 | $59.79 | $60.85 | $59.49 | $60.71 | 1,446,600 | — | — | — | — | — |
| 2018-12-04 | $62.19 | $62.48 | $60.57 | $60.98 | 1,536,900 | — | — | — | — | — |
| 2018-12-03 | $62.69 | $63.09 | $61.95 | $62.41 | 1,259,500 | — | — | — | — | — |
| 2018-11-30 | $61.52 | $61.87 | $61.03 | $61.82 | 1,765,100 | — | — | — | — | — |
| 2018-11-29 | $61.38 | $61.88 | $60.98 | $61.52 | 1,793,500 | — | — | — | — | — |
| 2018-11-28 | $59.51 | $61.58 | $59.15 | $61.50 | 1,822,700 | — | — | — | — | — |
| 2018-11-27 | $58.29 | $59.79 | $58.04 | $59.40 | 2,611,800 | — | — | — | — | — |
| 2018-11-26 | $57.28 | $58.62 | $56.85 | $58.53 | 2,070,600 | — | — | — | — | — |
| 2018-11-23 | $56.57 | $57.34 | $56.47 | $56.58 | 818,900 | — | — | — | — | — |
| 2018-11-21 | $57.52 | $59.00 | $56.85 | $57.33 | 4,279,300 | — | — | — | — | — |
| 2018-11-20 | $54.72 | $55.28 | $53.21 | $54.35 | 3,043,000 | — | — | — | — | — |
| 2018-11-19 | $57.93 | $58.13 | $55.54 | $55.57 | 2,814,700 | — | — | — | — | — |
| 2018-11-16 | $58.37 | $58.80 | $57.76 | $57.99 | 1,655,600 | — | — | — | — | — |
| 2018-11-15 | $57.35 | $58.82 | $57.14 | $58.73 | 1,239,100 | — | — | — | — | — |
| 2018-11-14 | $58.47 | $58.90 | $57.08 | $57.46 | 1,421,600 | — | — | — | — | — |
| 2018-11-13 | $58.16 | $59.17 | $57.72 | $57.85 | 1,121,700 | — | — | — | — | — |
| 2018-11-12 | $58.80 | $58.99 | $57.94 | $58.15 | 1,414,600 | — | — | — | — | — |
| 2018-11-09 | $60.40 | $60.51 | $58.28 | $59.19 | 1,992,000 | — | — | — | — | — |
| 2018-11-08 | $60.89 | $61.48 | $60.52 | $60.81 | 1,621,800 | — | — | — | — | — |
| 2018-11-07 | $59.05 | $60.80 | $58.55 | $60.67 | 3,037,900 | — | — | — | — | — |
| 2018-11-06 | $58.20 | $59.14 | $58.20 | $58.70 | 2,699,500 | — | — | — | — | — |
| 2018-11-05 | $57.19 | $58.70 | $56.35 | $58.34 | 47,677,800 | — | — | — | — | — |
| 2018-11-02 | $57.84 | $58.08 | $56.22 | $57.18 | 2,954,200 | — | — | — | — | — |
| 2018-11-01 | $57.64 | $57.80 | $56.05 | $57.56 | 3,626,000 | — | — | — | — | — |
| 2018-10-31 | $55.32 | $57.70 | $54.76 | $57.08 | 5,419,600 | — | — | — | — | — |
| 2018-10-30 | $56.41 | $57.55 | $55.88 | $57.13 | 1,104,000 | — | — | — | — | — |
| 2018-10-29 | $59.45 | $59.65 | $55.63 | $56.51 | 833,100 | — | — | — | — | — |
| 2018-10-26 | $58.24 | $59.74 | $57.37 | $58.53 | 1,058,900 | — | — | — | — | — |
| 2018-10-25 | $58.15 | $59.73 | $58.15 | $59.38 | 1,513,000 | — | — | — | — | — |
| 2018-10-24 | $61.57 | $61.74 | $58.38 | $58.49 | 890,800 | — | — | — | — | — |
| 2018-10-23 | $61.17 | $62.06 | $60.10 | $61.61 | 684,200 | — | — | — | — | — |
| 2018-10-22 | $62.02 | $62.56 | $61.42 | $61.94 | 921,200 | — | — | — | — | — |
| 2018-10-19 | $63.44 | $63.68 | $61.66 | $61.78 | 888,300 | — | — | — | — | — |
| 2018-10-18 | $64.50 | $65.04 | $62.64 | $63.07 | 1,051,700 | — | — | — | — | — |
| 2018-10-17 | $63.13 | $63.42 | $61.35 | $63.23 | 1,657,300 | — | — | — | — | — |
| 2018-10-16 | $62.00 | $63.12 | $61.49 | $63.08 | 1,670,800 | — | — | — | — | — |
| 2018-10-15 | $62.00 | $62.04 | $61.13 | $61.47 | 787,800 | — | — | — | — | — |
| 2018-10-12 | $61.83 | $62.33 | $60.59 | $62.02 | 1,418,800 | — | — | — | — | — |
| 2018-10-11 | $60.63 | $61.88 | $60.20 | $60.44 | 1,047,200 | — | — | — | — | — |
| 2018-10-10 | $64.46 | $64.49 | $61.31 | $61.39 | 1,211,700 | — | — | — | — | — |
| 2018-10-09 | $63.77 | $64.64 | $63.44 | $64.46 | 767,500 | — | — | — | — | — |
| 2018-10-08 | $64.87 | $64.87 | $62.82 | $63.97 | 587,300 | — | — | — | — | — |
| 2018-10-05 | $65.49 | $66.50 | $64.68 | $65.20 | 1,233,700 | — | — | — | — | — |
| 2018-10-04 | $66.01 | $66.02 | $64.75 | $65.49 | 1,332,700 | — | — | — | — | — |
| 2018-10-03 | $66.11 | $66.28 | $65.70 | $66.11 | 549,300 | — | — | — | — | — |
| 2018-10-02 | $65.95 | $66.29 | $65.33 | $65.79 | 798,500 | — | — | — | — | — |
| 2018-10-01 | $66.70 | $67.00 | $65.82 | $66.11 | 920,700 | — | — | — | — | — |
| 2018-09-28 | $65.69 | $66.83 | $65.69 | $66.28 | 1,161,900 | — | — | — | — | — |
| 2018-09-27 | $65.05 | $65.71 | $65.05 | $65.65 | 817,000 | — | — | — | — | — |
| 2018-09-26 | $65.89 | $66.37 | $64.80 | $64.95 | 696,800 | — | — | — | — | — |
| 2018-09-25 | $64.95 | $65.80 | $64.88 | $65.51 | 1,289,100 | — | — | — | — | — |
| 2018-09-24 | $64.39 | $64.92 | $63.90 | $64.91 | 1,855,100 | — | — | — | — | — |
| 2018-09-21 | $64.96 | $65.90 | $64.59 | $64.63 | 1,815,500 | — | — | — | — | — |
| 2018-09-20 | $65.40 | $65.44 | $64.81 | $64.86 | 1,479,900 | — | — | — | — | — |
| 2018-09-19 | $65.39 | $65.68 | $64.56 | $64.93 | 1,388,400 | — | — | — | — | — |
| 2018-09-18 | $64.22 | $65.43 | $64.22 | $65.20 | 1,405,700 | — | — | — | — | — |
| 2018-09-17 | $65.80 | $65.95 | $64.09 | $64.14 | 893,300 | — | — | — | — | — |
| 2018-09-14 | $66.40 | $66.67 | $65.37 | $65.80 | 1,171,200 | — | — | — | — | — |
| 2018-09-13 | $66.49 | $67.08 | $66.18 | $66.40 | 1,091,200 | — | — | — | — | — |
| 2018-09-12 | $66.55 | $66.62 | $65.11 | $66.13 | 1,051,600 | — | — | — | — | — |
| 2018-09-11 | $65.92 | $66.57 | $65.85 | $66.50 | 665,500 | — | — | — | — | — |
| 2018-09-10 | $66.00 | $66.30 | $65.67 | $66.09 | 753,300 | — | — | — | — | — |
| 2018-09-07 | $65.54 | $66.08 | $65.33 | $65.65 | 852,300 | — | — | — | — | — |
| 2018-09-06 | $65.60 | $66.33 | $65.35 | $65.74 | 960,700 | — | — | — | — | — |
| 2018-09-05 | $65.52 | $65.78 | $64.75 | $65.55 | 1,376,300 | — | — | — | — | — |
| 2018-09-04 | $64.90 | $65.63 | $64.35 | $65.48 | 1,160,100 | — | — | — | — | — |
| 2018-08-31 | $64.39 | $65.01 | $64.34 | $64.89 | 761,100 | — | — | — | — | — |
| 2018-08-30 | $64.40 | $64.96 | $64.14 | $64.32 | 800,500 | — | — | — | — | — |
| 2018-08-29 | $64.33 | $64.72 | $64.04 | $64.45 | 608,800 | — | — | — | — | — |
| 2018-08-28 | $64.53 | $64.80 | $63.66 | $64.11 | 906,300 | — | — | — | — | — |
| 2018-08-27 | $63.23 | $64.54 | $63.23 | $64.52 | 1,002,400 | — | — | — | — | — |
| 2018-08-24 | $62.99 | $63.50 | $62.59 | $62.89 | 1,719,900 | — | — | — | — | — |
| 2018-08-23 | $64.35 | $65.04 | $62.89 | $62.97 | 1,743,100 | — | — | — | — | — |
| 2018-08-22 | $69.51 | $70.40 | $63.86 | $64.17 | 4,895,400 | — | — | — | — | — |
| 2018-08-21 | $60.30 | $60.70 | $60.00 | $60.44 | 1,393,400 | — | — | — | — | — |
| 2018-08-20 | $59.95 | $60.51 | $59.83 | $60.19 | 1,299,200 | — | — | — | — | — |
| 2018-08-17 | $59.69 | $59.90 | $59.05 | $59.82 | 830,600 | — | — | — | — | — |
| 2018-08-16 | $59.15 | $60.36 | $59.12 | $59.64 | 1,152,700 | — | — | — | — | — |
| 2018-08-15 | $60.24 | $60.44 | $58.89 | $58.93 | 1,462,200 | — | — | — | — | — |
| 2018-08-14 | $60.00 | $61.07 | $59.45 | $60.49 | 1,262,000 | — | — | — | — | — |
| 2018-08-13 | $59.90 | $60.64 | $59.71 | $59.79 | 996,600 | — | — | — | — | — |
| 2018-08-10 | $60.00 | $60.22 | $59.66 | $59.93 | 543,800 | — | — | — | — | — |
| 2018-08-09 | $60.45 | $61.20 | $60.15 | $60.25 | 884,800 | — | — | — | — | — |
| 2018-08-08 | $60.53 | $60.57 | $59.88 | $60.46 | 489,000 | — | — | — | — | — |
| 2018-08-07 | $60.17 | $60.58 | $60.15 | $60.39 | 591,700 | — | — | — | — | — |
| 2018-08-06 | $59.43 | $60.35 | $59.43 | $60.13 | 685,400 | — | — | — | — | — |
| 2018-08-03 | $59.66 | $59.83 | $58.72 | $59.31 | 664,700 | — | — | — | — | — |
| 2018-08-02 | $58.40 | $59.90 | $58.24 | $59.69 | 624,800 | — | — | — | — | — |
| 2018-08-01 | $58.00 | $58.87 | $58.00 | $58.74 | 657,800 | — | — | — | — | — |
| 2018-07-31 | $57.73 | $58.66 | $57.01 | $58.00 | 830,000 | — | — | — | — | — |
| 2018-07-30 | $59.12 | $59.47 | $57.38 | $57.46 | 846,800 | — | — | — | — | — |
| 2018-07-27 | $60.56 | $60.87 | $58.95 | $59.16 | 559,400 | — | — | — | — | — |
| 2018-07-26 | $59.63 | $60.49 | $59.57 | $60.41 | 898,500 | — | — | — | — | — |
| 2018-07-25 | $59.21 | $59.93 | $59.17 | $59.63 | 913,200 | — | — | — | — | — |
| 2018-07-24 | $60.15 | $60.39 | $58.78 | $59.16 | 525,900 | — | — | — | — | — |
| 2018-07-23 | $60.40 | $60.40 | $59.42 | $59.61 | 768,800 | — | — | — | — | — |
| 2018-07-20 | $61.02 | $61.17 | $60.45 | $60.59 | 424,600 | — | — | — | — | — |
| 2018-07-19 | $60.80 | $61.18 | $60.65 | $60.92 | 679,900 | — | — | — | — | — |
| 2018-07-18 | $60.54 | $61.25 | $60.14 | $60.71 | 454,600 | — | — | — | — | — |
| 2018-07-17 | $59.58 | $60.47 | $59.21 | $60.30 | 290,500 | — | — | — | — | — |
| 2018-07-16 | $60.00 | $60.16 | $59.44 | $59.62 | 446,500 | — | — | — | — | — |
| 2018-07-13 | $60.17 | $60.51 | $59.77 | $59.97 | 489,100 | — | — | — | — | — |
| 2018-07-12 | $59.95 | $60.31 | $59.83 | $60.08 | 792,000 | — | — | — | — | — |
| 2018-07-11 | $60.19 | $60.41 | $59.64 | $59.74 | 1,123,400 | — | — | — | — | — |
| 2018-07-10 | $60.39 | $60.82 | $60.19 | $60.42 | 606,900 | — | — | — | — | — |
| 2018-07-09 | $60.00 | $60.36 | $59.73 | $60.14 | 982,200 | — | — | — | — | — |
| 2018-07-06 | $59.50 | $60.02 | $59.48 | $59.83 | 686,000 | — | — | — | — | — |
| 2018-07-05 | $59.64 | $59.68 | $58.93 | $59.50 | 774,100 | — | — | — | — | — |
| 2018-07-03 | $59.92 | $59.92 | $59.21 | $59.45 | 461,800 | — | — | — | — | — |
| 2018-07-02 | $58.55 | $59.78 | $58.51 | $59.68 | 648,000 | — | — | — | — | — |
| 2018-06-29 | $59.20 | $59.85 | $59.01 | $59.03 | 869,000 | — | — | — | — | — |
| 2018-06-28 | $58.29 | $59.24 | $58.17 | $59.07 | 761,800 | — | — | — | — | — |
| 2018-06-27 | $59.55 | $59.73 | $58.53 | $58.55 | 682,300 | — | — | — | — | — |
| 2018-06-26 | $58.87 | $59.89 | $58.87 | $59.36 | 1,013,800 | — | — | — | — | — |
| 2018-06-25 | $59.80 | $59.81 | $58.34 | $58.74 | 962,300 | — | — | — | — | — |
| 2018-06-22 | $60.65 | $60.65 | $60.08 | $60.10 | 1,324,900 | — | — | — | — | — |
| 2018-06-21 | $60.79 | $60.97 | $60.27 | $60.53 | 892,600 | — | — | — | — | — |
| 2018-06-20 | $61.57 | $61.79 | $60.84 | $60.98 | 800,200 | — | — | — | — | — |
| 2018-06-19 | $61.20 | $61.36 | $60.18 | $61.24 | 1,179,700 | — | — | — | — | — |
| 2018-06-18 | $60.62 | $61.51 | $60.20 | $61.50 | 779,500 | — | — | — | — | — |
| 2018-06-15 | $61.08 | $61.31 | $60.76 | $61.23 | 2,147,600 | — | — | — | — | — |
| 2018-06-14 | $61.54 | $61.74 | $61.02 | $61.22 | 1,275,300 | — | — | — | — | — |
| 2018-06-13 | $61.61 | $62.21 | $61.19 | $61.40 | 1,956,500 | — | — | — | — | — |
| 2018-06-12 | $61.69 | $61.86 | $61.32 | $61.60 | 714,400 | — | — | — | — | — |
| 2018-06-11 | $60.98 | $61.80 | $60.84 | $61.69 | 646,600 | — | — | — | — | — |
| 2018-06-08 | $60.24 | $61.11 | $60.10 | $60.99 | 981,800 | — | — | — | — | — |
| 2018-06-07 | $61.98 | $62.04 | $60.07 | $60.40 | 1,466,000 | — | — | — | — | — |
| 2018-06-06 | $61.55 | $62.19 | $61.38 | $61.92 | 1,561,700 | — | — | — | — | — |
| 2018-06-05 | $61.26 | $61.79 | $61.11 | $61.36 | 1,148,600 | — | — | — | — | — |
| 2018-06-04 | $59.99 | $61.11 | $59.66 | $61.11 | 2,658,600 | — | — | — | — | — |
| 2018-06-01 | $59.42 | $59.82 | $58.51 | $59.81 | 3,214,200 | — | — | — | — | — |
| 2018-05-31 | $59.14 | $62.41 | $56.51 | $58.74 | 14,763,800 | — | — | — | — | — |
| 2018-05-30 | $53.36 | $53.72 | $52.96 | $52.99 | 2,803,400 | — | — | — | — | — |
| 2018-05-29 | $53.01 | $53.75 | $52.67 | $53.03 | 1,315,700 | — | — | — | — | — |
| 2018-05-25 | $53.46 | $53.69 | $53.14 | $53.30 | 943,100 | — | — | — | — | — |
| 2018-05-24 | $53.61 | $53.96 | $53.14 | $53.44 | 1,201,100 | — | — | — | — | — |
| 2018-05-23 | $53.53 | $53.74 | $53.24 | $53.59 | 1,114,000 | — | — | — | — | — |
| 2018-05-22 | $54.20 | $54.38 | $53.78 | $53.83 | 710,600 | — | — | — | — | — |
| 2018-05-21 | $54.10 | $54.51 | $53.77 | $54.00 | 891,400 | — | — | — | — | — |
| 2018-05-18 | $53.85 | $54.46 | $53.75 | $53.83 | 925,700 | — | — | — | — | — |
| 2018-05-17 | $53.51 | $53.91 | $53.43 | $53.76 | 979,500 | — | — | — | — | — |
| 2018-05-16 | $53.51 | $53.97 | $53.38 | $53.53 | 1,066,300 | — | — | — | — | — |
| 2018-05-15 | $52.98 | $53.81 | $52.55 | $53.45 | 1,730,900 | — | — | — | — | — |
| 2018-05-14 | $53.84 | $54.24 | $53.28 | $53.41 | 1,428,500 | — | — | — | — | — |
| 2018-05-11 | $53.10 | $53.79 | $52.91 | $53.64 | 1,800,600 | — | — | — | — | — |
| 2018-05-10 | $53.31 | $53.73 | $53.08 | $53.09 | 890,700 | — | — | — | — | — |
| 2018-05-09 | $52.86 | $53.25 | $52.59 | $53.15 | 754,600 | — | — | — | — | — |
| 2018-05-08 | $52.24 | $52.96 | $52.24 | $52.73 | 764,500 | — | — | — | — | — |
| 2018-05-07 | $52.51 | $52.75 | $52.22 | $52.24 | 790,300 | — | — | — | — | — |
| 2018-05-04 | $51.60 | $52.59 | $51.23 | $52.43 | 1,048,300 | — | — | — | — | — |
| 2018-05-03 | $51.08 | $51.75 | $50.59 | $51.63 | 1,155,000 | — | — | — | — | — |
| 2018-05-02 | $51.47 | $51.72 | $51.03 | $51.21 | 1,734,000 | — | — | — | — | — |
| 2018-05-01 | $51.47 | $51.76 | $50.88 | $51.35 | 1,757,300 | — | — | — | — | — |
| 2018-04-30 | $52.13 | $52.49 | $51.66 | $51.68 | 1,736,500 | — | — | — | — | — |
| 2018-04-27 | $53.79 | $54.00 | $52.31 | $52.32 | 1,460,900 | — | — | — | — | — |
| 2018-04-26 | $53.55 | $54.21 | $53.26 | $53.79 | 561,700 | — | — | — | — | — |
| 2018-04-25 | $53.39 | $53.79 | $52.63 | $53.53 | 683,000 | — | — | — | — | — |
| 2018-04-24 | $54.34 | $54.83 | $53.20 | $53.61 | 554,500 | — | — | — | — | — |
| 2018-04-23 | $53.72 | $54.58 | $53.72 | $54.23 | 910,000 | — | — | — | — | — |
| 2018-04-20 | $54.02 | $54.44 | $53.55 | $53.56 | 616,700 | — | — | — | — | — |
| 2018-04-19 | $54.33 | $54.52 | $53.77 | $54.11 | 543,300 | — | — | — | — | — |
| 2018-04-18 | $54.61 | $55.02 | $54.39 | $54.57 | 592,300 | — | — | — | — | — |
| 2018-04-17 | $53.95 | $54.84 | $53.78 | $54.51 | 734,100 | — | — | — | — | — |
| 2018-04-16 | $54.28 | $54.39 | $53.61 | $53.80 | 849,400 | — | — | — | — | — |
| 2018-04-13 | $54.08 | $54.70 | $53.83 | $53.89 | 1,198,500 | — | — | — | — | — |
| 2018-04-12 | $53.27 | $54.06 | $53.27 | $53.84 | 795,300 | — | — | — | — | — |
| 2018-04-11 | $52.59 | $53.19 | $52.56 | $53.11 | 673,500 | — | — | — | — | — |
| 2018-04-10 | $52.11 | $53.25 | $52.06 | $52.83 | 909,800 | — | — | — | — | — |
| 2018-04-09 | $51.08 | $52.23 | $51.01 | $51.29 | 681,200 | — | — | — | — | — |
| 2018-04-06 | $51.72 | $52.26 | $50.25 | $50.57 | 758,200 | — | — | — | — | — |
| 2018-04-05 | $52.33 | $52.41 | $51.61 | $52.05 | 726,500 | — | — | — | — | — |
| 2018-04-04 | $50.71 | $52.12 | $50.55 | $52.02 | 767,100 | — | — | — | — | — |
| 2018-04-03 | $51.43 | $51.99 | $51.15 | $51.63 | 966,300 | — | — | — | — | — |
| 2018-04-02 | $51.99 | $52.32 | $50.66 | $51.14 | 771,200 | — | — | — | — | — |
| 2018-03-29 | $51.36 | $52.78 | $51.26 | $52.39 | 602,100 | — | — | — | — | — |
| 2018-03-28 | $51.34 | $51.58 | $50.39 | $51.23 | 795,400 | — | — | — | — | — |
| 2018-03-27 | $52.45 | $53.09 | $51.11 | $51.34 | 843,300 | — | — | — | — | — |
| 2018-03-26 | $51.68 | $52.30 | $50.90 | $52.19 | 704,200 | — | — | — | — | — |
| 2018-03-23 | $51.82 | $52.08 | $50.77 | $50.81 | 654,000 | — | — | — | — | — |
| 2018-03-22 | $52.71 | $53.15 | $51.87 | $51.89 | 691,200 | — | — | — | — | — |
| 2018-03-21 | $52.69 | $53.68 | $52.69 | $53.16 | 1,246,400 | — | — | — | — | — |
| 2018-03-20 | $52.62 | $53.07 | $52.45 | $52.70 | 811,800 | — | — | — | — | — |
| 2018-03-19 | $53.15 | $53.36 | $52.14 | $52.69 | 809,200 | — | — | — | — | — |
| 2018-03-16 | $53.40 | $53.71 | $53.28 | $53.39 | 2,121,900 | — | — | — | — | — |
| 2018-03-15 | $53.82 | $53.97 | $53.24 | $53.38 | 1,044,000 | — | — | — | — | — |
| 2018-03-14 | $54.02 | $54.14 | $53.37 | $53.58 | 966,400 | — | — | — | — | — |
| 2018-03-13 | $54.65 | $55.19 | $53.78 | $53.87 | 670,100 | — | — | — | — | — |
| 2018-03-12 | $54.19 | $55.21 | $54.10 | $54.62 | 919,400 | — | — | — | — | — |
| 2018-03-09 | $53.08 | $54.11 | $52.84 | $54.07 | 1,178,500 | — | — | — | — | — |
| 2018-03-08 | $53.00 | $53.33 | $52.41 | $52.59 | 933,400 | — | — | — | — | — |
| 2018-03-07 | $52.27 | $52.87 | $51.84 | $52.61 | 1,811,300 | — | — | — | — | — |
| 2018-03-06 | $51.21 | $52.86 | $51.20 | $52.55 | 2,284,400 | — | — | — | — | — |
| 2018-03-05 | $48.99 | $50.72 | $48.91 | $50.54 | 1,894,400 | — | — | — | — | — |
| 2018-03-02 | $47.05 | $50.04 | $47.05 | $49.42 | 2,951,300 | — | — | — | — | — |
| 2018-03-01 | $47.04 | $47.20 | $45.98 | $46.58 | 801,500 | — | — | — | — | — |
| 2018-02-28 | $47.54 | $47.79 | $46.95 | $47.01 | 647,900 | — | — | — | — | — |
| 2018-02-27 | $47.60 | $48.16 | $47.32 | $47.43 | 1,150,400 | — | — | — | — | — |
| 2018-02-26 | $46.55 | $47.94 | $46.49 | $47.75 | 818,700 | — | — | — | — | — |
| 2018-02-23 | $45.83 | $46.34 | $45.56 | $46.29 | 580,600 | — | — | — | — | — |
| 2018-02-22 | $45.82 | $46.06 | $45.31 | $45.57 | 604,500 | — | — | — | — | — |
| 2018-02-21 | $45.88 | $46.28 | $45.57 | $45.57 | 393,800 | — | — | — | — | — |
| 2018-02-20 | $45.59 | $46.03 | $45.54 | $45.70 | 402,500 | — | — | — | — | — |
| 2018-02-16 | $45.91 | $46.06 | $45.52 | $45.87 | 257,900 | — | — | — | — | — |
| 2018-02-15 | $45.55 | $46.04 | $45.10 | $45.98 | 548,200 | — | — | — | — | — |
| 2018-02-14 | $44.05 | $45.55 | $43.96 | $45.37 | 623,400 | — | — | — | — | — |
| 2018-02-13 | $43.79 | $44.59 | $43.64 | $44.47 | 433,500 | — | — | — | — | — |
| 2018-02-12 | $43.55 | $44.30 | $43.49 | $44.03 | 573,800 | — | — | — | — | — |
| 2018-02-09 | $44.27 | $44.55 | $42.13 | $43.26 | 992,500 | — | — | — | — | — |
| 2018-02-08 | $45.28 | $45.28 | $43.81 | $43.81 | 792,400 | — | — | — | — | — |
| 2018-02-07 | $44.94 | $45.59 | $44.71 | $45.23 | 994,100 | — | — | — | — | — |
| 2018-02-06 | $43.94 | $45.31 | $43.02 | $45.15 | 1,114,000 | — | — | — | — | — |
| 2018-02-05 | $45.76 | $46.65 | $44.83 | $44.84 | 974,400 | — | — | — | — | — |
| 2018-02-02 | $46.70 | $46.92 | $46.12 | $46.38 | 561,600 | — | — | — | — | — |
| 2018-02-01 | $46.53 | $47.23 | $46.46 | $47.15 | 628,100 | — | — | — | — | — |
| 2018-01-31 | $47.50 | $47.95 | $46.64 | $46.72 | 799,700 | — | — | — | — | — |
| 2018-01-30 | $46.98 | $47.66 | $46.85 | $47.20 | 997,800 | — | — | — | — | — |
| 2018-01-29 | $46.80 | $48.03 | $46.80 | $47.65 | 1,233,100 | — | — | — | — | — |
| 2018-01-26 | $46.02 | $46.58 | $45.82 | $46.58 | 410,100 | — | — | — | — | — |
| 2018-01-25 | $46.36 | $46.46 | $45.55 | $45.74 | 414,800 | — | — | — | — | — |
| 2018-01-24 | $46.53 | $46.90 | $45.98 | $46.03 | 780,100 | — | — | — | — | — |
| 2018-01-23 | $46.50 | $46.63 | $46.38 | $46.55 | 759,600 | — | — | — | — | — |
| 2018-01-22 | $46.24 | $46.49 | $45.92 | $46.48 | 549,800 | — | — | — | — | — |
| 2018-01-19 | $45.83 | $46.43 | $45.81 | $46.33 | 732,100 | — | — | — | — | — |
| 2018-01-18 | $45.92 | $46.12 | $45.64 | $45.77 | 450,800 | — | — | — | — | — |
| 2018-01-17 | $44.97 | $46.02 | $44.86 | $46.01 | 752,400 | — | — | — | — | — |
| 2018-01-16 | $45.04 | $45.16 | $44.47 | $44.75 | 695,100 | — | — | — | — | — |
| 2018-01-12 | $44.97 | $45.08 | $44.64 | $44.82 | 505,300 | — | — | — | — | — |
| 2018-01-11 | $44.40 | $44.94 | $44.28 | $44.92 | 482,300 | — | — | — | — | — |
| 2018-01-10 | $45.05 | $45.10 | $44.29 | $44.34 | 846,400 | — | — | — | — | — |
| 2018-01-09 | $44.70 | $45.78 | $44.63 | $45.15 | 1,105,400 | — | — | — | — | — |
| 2018-01-08 | $44.05 | $44.71 | $43.98 | $44.57 | 869,700 | — | — | — | — | — |
| 2018-01-05 | $43.31 | $44.12 | $43.03 | $43.92 | 1,200,200 | — | — | — | — | — |
| 2018-01-04 | $42.92 | $43.20 | $42.51 | $42.96 | 779,300 | — | — | — | — | — |
| 2018-01-03 | $42.15 | $42.83 | $42.04 | $42.75 | 606,400 | — | — | — | — | — |
| 2018-01-02 | $41.90 | $42.29 | $41.60 | $42.15 | 656,000 | — | — | — | — | — |
| 2017-12-29 | $42.18 | $42.48 | $41.53 | $41.60 | 634,400 | — | — | — | — | — |
| 2017-12-28 | $41.75 | $42.24 | $41.53 | $42.18 | 580,900 | — | — | — | — | — |
| 2017-12-27 | $41.56 | $41.75 | $41.33 | $41.54 | 337,400 | — | — | — | — | — |
| 2017-12-26 | $41.86 | $42.00 | $41.57 | $41.60 | 237,800 | — | — | — | — | — |
| 2017-12-22 | $42.57 | $42.60 | $41.67 | $42.07 | 443,600 | — | — | — | — | — |
| 2017-12-21 | $42.91 | $43.11 | $42.59 | $42.62 | 554,100 | — | — | — | — | — |
| 2017-12-20 | $43.23 | $43.30 | $42.69 | $42.93 | 490,600 | — | — | — | — | — |
| 2017-12-19 | $43.02 | $43.41 | $42.98 | $43.00 | 740,600 | — | — | — | — | — |
| 2017-12-18 | $42.92 | $43.18 | $42.77 | $43.05 | 600,100 | — | — | — | — | — |
| 2017-12-15 | $41.77 | $42.88 | $41.77 | $42.68 | 1,652,900 | — | — | — | — | — |
| 2017-12-14 | $41.84 | $42.45 | $41.84 | $42.23 | 1,227,500 | — | — | — | — | — |
| 2017-12-13 | $41.82 | $42.37 | $41.75 | $41.82 | 606,300 | — | — | — | — | — |
| 2017-12-12 | $42.34 | $42.34 | $41.84 | $42.03 | 720,800 | — | — | — | — | — |
| 2017-12-11 | $43.22 | $43.35 | $42.14 | $42.23 | 799,900 | — | — | — | — | — |
| 2017-12-08 | $42.79 | $43.56 | $42.26 | $43.35 | 1,803,100 | — | — | — | — | — |
| 2017-12-07 | $44.50 | $45.08 | $42.28 | $42.72 | 2,120,700 | — | — | — | — | — |
| 2017-12-06 | $42.06 | $42.23 | $41.68 | $42.08 | 1,149,900 | — | — | — | — | — |
| 2017-12-05 | $42.00 | $42.59 | $41.96 | $42.19 | 949,100 | — | — | — | — | — |
| 2017-12-04 | $43.70 | $43.87 | $41.84 | $41.90 | 787,400 | — | — | — | — | — |
| 2017-12-01 | $43.37 | $43.47 | $42.50 | $43.46 | 584,500 | — | — | — | — | — |
| 2017-11-30 | $43.16 | $43.94 | $42.73 | $43.50 | 1,440,600 | — | — | — | — | — |
| 2017-11-29 | $44.64 | $44.69 | $43.02 | $43.10 | 921,500 | — | — | — | — | — |
| 2017-11-28 | $45.03 | $45.03 | $44.65 | $44.71 | 1,309,000 | — | — | — | — | — |
| 2017-11-27 | $45.22 | $45.32 | $44.81 | $44.88 | 694,100 | — | — | — | — | — |
| 2017-11-24 | $45.30 | $45.46 | $45.16 | $45.34 | 154,000 | — | — | — | — | — |
| 2017-11-22 | $45.33 | $45.35 | $45.04 | $45.19 | 379,800 | — | — | — | — | — |
| 2017-11-21 | $44.17 | $45.15 | $44.17 | $45.15 | 578,500 | — | — | — | — | — |
| 2017-11-20 | $43.68 | $44.04 | $43.68 | $44.01 | 997,000 | — | — | — | — | — |
| 2017-11-17 | $43.83 | $44.01 | $43.61 | $43.62 | 435,300 | — | — | — | — | — |
| 2017-11-16 | $43.73 | $44.04 | $43.57 | $43.90 | 549,900 | — | — | — | — | — |
| 2017-11-15 | $43.72 | $43.76 | $43.47 | $43.58 | 527,400 | — | — | — | — | — |
| 2017-11-14 | $44.11 | $44.30 | $43.87 | $44.00 | 456,400 | — | — | — | — | — |
| 2017-11-13 | $44.28 | $44.50 | $44.19 | $44.32 | 883,900 | — | — | — | — | — |
| 2017-11-10 | $44.28 | $44.71 | $44.19 | $44.56 | 417,800 | — | — | — | — | — |
| 2017-11-09 | $45.09 | $45.19 | $44.24 | $44.48 | 517,100 | — | — | — | — | — |
| 2017-11-08 | $45.18 | $45.51 | $45.18 | $45.39 | 830,400 | — | — | — | — | — |
| 2017-11-07 | $44.98 | $45.65 | $44.90 | $45.41 | 827,100 | — | — | — | — | — |
| 2017-11-06 | $44.76 | $45.10 | $44.11 | $45.08 | 700,400 | — | — | — | — | — |
| 2017-11-03 | $44.37 | $44.86 | $44.33 | $44.78 | 821,600 | — | — | — | — | — |
| 2017-11-02 | $44.43 | $44.76 | $44.04 | $44.36 | 578,900 | — | — | — | — | — |
| 2017-11-01 | $44.84 | $44.94 | $44.55 | $44.57 | 519,400 | — | — | — | — | — |
| 2017-10-31 | $44.31 | $44.79 | $44.28 | $44.67 | 759,900 | — | — | — | — | — |
| 2017-10-30 | $44.00 | $44.33 | $43.74 | $44.25 | 788,900 | — | — | — | — | — |
| 2017-10-27 | $42.99 | $44.29 | $42.93 | $44.29 | 854,000 | — | — | — | — | — |
| 2017-10-26 | $43.16 | $43.32 | $42.79 | $42.99 | 631,200 | — | — | — | — | — |
| 2017-10-25 | $43.00 | $43.24 | $42.53 | $43.07 | 806,700 | — | — | — | — | — |
| 2017-10-24 | $42.52 | $43.00 | $42.43 | $42.99 | 354,600 | — | — | — | — | — |
| 2017-10-23 | $42.94 | $42.99 | $42.50 | $42.53 | 314,400 | — | — | — | — | — |
| 2017-10-20 | $43.02 | $43.19 | $42.84 | $42.86 | 436,900 | — | — | — | — | — |
| 2017-10-19 | $42.65 | $42.86 | $42.40 | $42.75 | 292,400 | — | — | — | — | — |
| 2017-10-18 | $42.64 | $42.96 | $42.50 | $42.85 | 455,100 | — | — | — | — | — |
| 2017-10-17 | $42.48 | $42.99 | $42.28 | $42.50 | 841,400 | — | — | — | — | — |
| 2017-10-16 | $42.81 | $42.82 | $42.28 | $42.50 | 676,600 | — | — | — | — | — |
| 2017-10-13 | $42.52 | $42.85 | $42.39 | $42.72 | 492,300 | — | — | — | — | — |
| 2017-10-12 | $42.32 | $42.64 | $42.22 | $42.53 | 378,200 | — | — | — | — | — |
| 2017-10-11 | $42.12 | $42.37 | $41.87 | $42.37 | 344,400 | — | — | — | — | — |
| 2017-10-10 | $41.79 | $42.29 | $41.76 | $42.17 | 403,900 | — | — | — | — | — |
| 2017-10-09 | $41.80 | $41.88 | $41.46 | $41.76 | 349,800 | — | — | — | — | — |
| 2017-10-06 | $41.81 | $42.10 | $41.69 | $41.80 | 489,900 | — | — | — | — | — |
| 2017-10-05 | $42.65 | $42.65 | $41.95 | $42.01 | 477,900 | — | — | — | — | — |
| 2017-10-04 | $42.17 | $42.60 | $42.06 | $42.55 | 1,436,000 | — | — | — | — | — |
| 2017-10-03 | $42.18 | $42.44 | $41.64 | $42.25 | 732,300 | — | — | — | — | — |
| 2017-10-02 | $41.68 | $42.23 | $41.55 | $42.21 | 688,600 | — | — | — | — | — |
| 2017-09-29 | $41.38 | $41.73 | $41.32 | $41.66 | 771,400 | — | — | — | — | — |
| 2017-09-28 | $40.68 | $41.38 | $40.68 | $41.37 | 581,800 | — | — | — | — | — |
| 2017-09-27 | $40.08 | $40.93 | $40.02 | $40.84 | 535,500 | — | — | — | — | — |
| 2017-09-26 | $40.12 | $40.34 | $39.54 | $39.76 | 509,600 | — | — | — | — | — |
| 2017-09-25 | $40.32 | $40.42 | $39.70 | $39.95 | 771,300 | — | — | — | — | — |
| 2017-09-22 | $40.50 | $40.74 | $40.42 | $40.50 | 312,800 | — | — | — | — | — |
| 2017-09-21 | $40.60 | $40.74 | $40.21 | $40.59 | 576,500 | — | — | — | — | — |
| 2017-09-20 | $41.31 | $41.33 | $40.57 | $40.58 | 521,200 | — | — | — | — | — |
| 2017-09-19 | $41.64 | $41.64 | $41.21 | $41.33 | 1,216,200 | — | — | — | — | — |
| 2017-09-18 | $41.46 | $41.64 | $41.27 | $41.62 | 420,900 | — | — | — | — | — |
| 2017-09-15 | $41.03 | $41.43 | $40.97 | $41.37 | 1,329,800 | — | — | — | — | — |
| 2017-09-14 | $40.66 | $41.01 | $40.53 | $40.95 | 677,300 | — | — | — | — | — |
| 2017-09-13 | $40.53 | $40.87 | $40.28 | $40.70 | 698,600 | — | — | — | — | — |
| 2017-09-12 | $40.15 | $40.60 | $39.98 | $40.60 | 519,900 | — | — | — | — | — |
| 2017-09-11 | $40.06 | $40.25 | $39.84 | $39.99 | 704,000 | — | — | — | — | — |
| 2017-09-08 | $40.05 | $40.12 | $39.58 | $39.62 | 550,900 | — | — | — | — | — |
| 2017-09-07 | $40.08 | $40.21 | $39.96 | $40.08 | 675,800 | — | — | — | — | — |
| 2017-09-06 | $40.08 | $40.19 | $39.90 | $40.11 | 477,400 | — | — | — | — | — |
| 2017-09-05 | $40.47 | $40.56 | $39.81 | $39.97 | 690,100 | — | — | — | — | — |
| 2017-09-01 | $40.81 | $40.81 | $40.13 | $40.55 | 1,257,800 | — | — | — | — | — |
| 2017-08-31 | $40.25 | $40.98 | $40.25 | $40.86 | 1,713,500 | — | — | — | — | — |
| 2017-08-30 | $39.45 | $40.27 | $39.31 | $40.20 | 885,300 | — | — | — | — | — |
| 2017-08-29 | $39.54 | $39.72 | $39.21 | $39.45 | 733,500 | — | — | — | — | — |
| 2017-08-28 | $39.94 | $39.97 | $39.58 | $39.86 | 1,168,200 | — | — | — | — | — |
| 2017-08-25 | $39.99 | $40.13 | $39.60 | $39.82 | 917,300 | — | — | — | — | — |
| 2017-08-24 | $39.75 | $40.02 | $39.57 | $39.76 | 1,071,900 | — | — | — | — | — |
| 2017-08-23 | $40.03 | $40.25 | $39.41 | $39.43 | 2,017,500 | — | — | — | — | — |
| 2017-08-22 | $39.98 | $40.40 | $39.90 | $40.29 | 884,600 | — | — | — | — | — |
| 2017-08-21 | $40.37 | $40.47 | $39.76 | $39.92 | 769,400 | — | — | — | — | — |
| 2017-08-18 | $40.68 | $40.83 | $40.38 | $40.39 | 713,800 | — | — | — | — | — |
| 2017-08-17 | $41.55 | $41.68 | $40.80 | $40.83 | 397,400 | — | — | — | — | — |
| 2017-08-16 | $41.68 | $41.80 | $41.46 | $41.79 | 640,500 | — | — | — | — | — |
| 2017-08-15 | $41.94 | $42.00 | $41.53 | $41.58 | 433,200 | — | — | — | — | — |
| 2017-08-14 | $41.78 | $42.07 | $41.64 | $41.78 | 390,700 | — | — | — | — | — |
| 2017-08-11 | $41.10 | $41.87 | $41.00 | $41.49 | 375,600 | — | — | — | — | — |
| 2017-08-10 | $42.05 | $42.08 | $41.12 | $41.25 | 422,300 | — | — | — | — | — |
| 2017-08-09 | $42.50 | $42.63 | $42.15 | $42.29 | 343,900 | — | — | — | — | — |
| 2017-08-08 | $42.69 | $43.15 | $42.46 | $42.75 | 723,600 | — | — | — | — | — |
| 2017-08-07 | $41.89 | $42.95 | $41.84 | $42.84 | 1,095,000 | — | — | — | — | — |
| 2017-08-04 | $41.76 | $42.00 | $41.57 | $41.88 | 481,400 | — | — | — | — | — |
| 2017-08-03 | $41.77 | $41.95 | $41.39 | $41.65 | 365,500 | — | — | — | — | — |
| 2017-08-02 | $42.09 | $42.09 | $40.85 | $41.69 | 692,600 | — | — | — | — | — |
| 2017-08-01 | $41.91 | $42.05 | $41.74 | $41.99 | 595,300 | — | — | — | — | — |
| 2017-07-31 | $41.98 | $42.02 | $41.58 | $41.59 | 466,100 | — | — | — | — | — |
| 2017-07-28 | $42.05 | $42.32 | $41.83 | $41.92 | 395,600 | — | — | — | — | — |
| 2017-07-27 | $42.64 | $42.89 | $41.54 | $42.22 | 551,200 | — | — | — | — | — |
| 2017-07-26 | $42.81 | $42.98 | $42.25 | $42.53 | 347,800 | — | — | — | — | — |
| 2017-07-25 | $42.63 | $42.93 | $42.47 | $42.83 | 1,054,200 | — | — | — | — | — |
| 2017-07-24 | $42.06 | $42.57 | $41.83 | $42.50 | 890,000 | — | — | — | — | — |
| 2017-07-21 | $41.59 | $42.15 | $41.23 | $41.97 | 549,100 | — | — | — | — | — |
| 2017-07-20 | $41.90 | $41.99 | $41.66 | $41.80 | 570,000 | — | — | — | — | — |
| 2017-07-19 | $41.75 | $42.19 | $41.73 | $41.94 | 1,064,200 | — | — | — | — | — |
| 2017-07-18 | $41.72 | $42.02 | $41.53 | $41.70 | 970,700 | — | — | — | — | — |
| 2017-07-17 | $41.66 | $42.08 | $41.40 | $41.95 | 1,480,800 | — | — | — | — | — |
| 2017-07-14 | $41.23 | $41.72 | $41.15 | $41.61 | 779,400 | — | — | — | — | — |
| 2017-07-13 | $40.93 | $41.46 | $40.74 | $41.32 | 961,700 | — | — | — | — | — |
| 2017-07-12 | $40.64 | $40.96 | $40.64 | $40.95 | 921,500 | — | — | — | — | — |
| 2017-07-11 | $40.46 | $40.48 | $39.94 | $40.34 | 1,477,200 | — | — | — | — | — |
| 2017-07-10 | $39.94 | $40.62 | $39.67 | $40.49 | 1,543,800 | — | — | — | — | — |
| 2017-07-07 | $38.88 | $40.09 | $38.76 | $40.07 | 1,653,000 | — | — | — | — | — |
| 2017-07-06 | $39.02 | $39.18 | $38.51 | $38.69 | 1,677,600 | — | — | — | — | — |
| 2017-07-05 | $38.69 | $39.29 | $38.60 | $39.15 | 1,188,500 | — | — | — | — | — |
| 2017-07-03 | $39.10 | $39.30 | $38.69 | $38.71 | 669,900 | — | — | — | — | — |
| 2017-06-30 | $38.56 | $39.10 | $38.49 | $38.93 | 1,799,300 | — | — | — | — | — |
| 2017-06-29 | $39.05 | $39.06 | $37.90 | $38.60 | 2,745,500 | — | — | — | — | — |
| 2017-06-28 | $38.60 | $39.08 | $38.51 | $38.96 | 2,516,800 | — | — | — | — | — |
| 2017-06-27 | $38.15 | $38.63 | $37.96 | $38.33 | 1,697,300 | — | — | — | — | — |
| 2017-06-26 | $38.33 | $38.59 | $38.02 | $38.17 | 904,700 | — | — | — | — | — |
| 2017-06-23 | $38.10 | $38.68 | $38.06 | $38.28 | 2,239,900 | — | — | — | — | — |
| 2017-06-22 | $37.81 | $38.21 | $37.52 | $38.10 | 1,545,600 | — | — | — | — | — |
| 2017-06-21 | $37.96 | $38.10 | $37.73 | $37.85 | 1,182,600 | — | — | — | — | — |
| 2017-06-20 | $37.91 | $38.03 | $37.62 | $37.95 | 1,333,800 | — | — | — | — | — |
| 2017-06-19 | $38.10 | $38.40 | $37.71 | $37.99 | 1,133,100 | — | — | — | — | — |
| 2017-06-16 | $37.90 | $38.46 | $37.31 | $37.98 | 3,014,600 | — | — | — | — | — |
| 2017-06-15 | $36.09 | $36.68 | $35.62 | $36.53 | 1,401,600 | — | — | — | — | — |
| 2017-06-14 | $36.86 | $36.95 | $35.98 | $36.34 | 865,500 | — | — | — | — | — |
| 2017-06-13 | $37.26 | $37.26 | $36.37 | $36.60 | 1,096,800 | — | — | — | — | — |
| 2017-06-12 | $37.59 | $37.60 | $36.41 | $37.00 | 1,294,400 | — | — | — | — | — |
| 2017-06-09 | $38.29 | $38.55 | $37.08 | $37.64 | 1,508,500 | — | — | — | — | — |
| 2017-06-08 | $38.43 | $38.97 | $37.82 | $38.30 | 1,446,500 | — | — | — | — | — |
| 2017-06-07 | $41.85 | $41.99 | $38.13 | $38.62 | 3,192,700 | — | — | — | — | — |
| 2017-06-06 | $39.93 | $40.75 | $39.66 | $40.25 | 1,963,500 | — | — | — | — | — |
| 2017-06-05 | $39.70 | $40.12 | $39.65 | $39.92 | 727,400 | — | — | — | — | — |
| 2017-06-02 | $39.33 | $39.95 | $39.21 | $39.76 | 1,473,200 | — | — | — | — | — |
| 2017-06-01 | $39.00 | $39.22 | $38.77 | $39.08 | 1,284,000 | — | — | — | — | — |
| 2017-05-31 | $39.09 | $39.14 | $38.29 | $38.64 | 781,900 | — | — | — | — | — |
| 2017-05-30 | $38.55 | $39.29 | $38.50 | $39.10 | 789,600 | — | — | — | — | — |
| 2017-05-26 | $38.17 | $38.56 | $37.99 | $38.36 | 491,500 | — | — | — | — | — |
| 2017-05-25 | $38.20 | $38.40 | $38.01 | $38.24 | 424,200 | — | — | — | — | — |
| 2017-05-24 | $37.61 | $38.11 | $37.55 | $38.07 | 715,800 | — | — | — | — | — |
| 2017-05-23 | $37.76 | $37.84 | $37.41 | $37.56 | 362,000 | — | — | — | — | — |
| 2017-05-22 | $37.60 | $37.74 | $37.23 | $37.64 | 813,500 | — | — | — | — | — |
| 2017-05-19 | $37.49 | $37.93 | $37.46 | $37.49 | 764,200 | — | — | — | — | — |
| 2017-05-18 | $37.65 | $37.65 | $37.10 | $37.45 | 830,500 | — | — | — | — | — |
| 2017-05-17 | $39.08 | $39.08 | $37.76 | $37.84 | 1,068,500 | — | — | — | — | — |
| 2017-05-16 | $39.30 | $39.30 | $38.87 | $39.08 | 523,200 | — | — | — | — | — |
| 2017-05-15 | $38.98 | $39.49 | $38.96 | $39.23 | 478,600 | — | — | — | — | — |
| 2017-05-12 | $39.00 | $39.01 | $38.72 | $38.98 | 440,200 | — | — | — | — | — |
| 2017-05-11 | $38.96 | $39.08 | $38.59 | $39.08 | 399,400 | — | — | — | — | — |
| 2017-05-10 | $38.98 | $39.31 | $38.91 | $39.21 | 500,700 | — | — | — | — | — |
| 2017-05-09 | $39.02 | $39.30 | $38.91 | $39.13 | 523,500 | — | — | — | — | — |
| 2017-05-08 | $38.95 | $39.29 | $38.65 | $39.04 | 638,400 | — | — | — | — | — |
| 2017-05-05 | $38.50 | $38.92 | $38.34 | $38.92 | 730,700 | — | — | — | — | — |
| 2017-05-04 | $38.28 | $38.58 | $38.23 | $38.45 | 634,900 | — | — | — | — | — |
| 2017-05-03 | $37.69 | $38.29 | $37.43 | $38.14 | 985,800 | — | — | — | — | — |
| 2017-05-02 | $37.84 | $38.09 | $37.61 | $37.88 | 642,600 | — | — | — | — | — |
| 2017-05-01 | $37.55 | $37.85 | $37.45 | $37.77 | 415,800 | — | — | — | — | — |
| 2017-04-28 | $38.04 | $38.10 | $37.36 | $37.43 | 988,300 | — | — | — | — | — |
| 2017-04-27 | $37.93 | $38.17 | $37.75 | $37.98 | 609,300 | — | — | — | — | — |
| 2017-04-26 | $37.72 | $38.14 | $37.66 | $37.85 | 624,000 | — | — | — | — | — |
| 2017-04-25 | $37.30 | $37.87 | $37.14 | $37.75 | 693,700 | — | — | — | — | — |
| 2017-04-24 | $36.43 | $37.03 | $36.21 | $37.01 | 1,302,700 | — | — | — | — | — |
| 2017-04-21 | $36.62 | $36.66 | $35.87 | $35.88 | 627,500 | — | — | — | — | — |
| 2017-04-20 | $36.81 | $36.87 | $36.24 | $36.70 | 832,100 | — | — | — | — | — |
| 2017-04-19 | $36.35 | $36.63 | $35.98 | $36.62 | 931,800 | — | — | — | — | — |
| 2017-04-18 | $35.85 | $35.99 | $35.52 | $35.77 | 742,200 | — | — | — | — | — |
| 2017-04-17 | $35.57 | $35.99 | $35.33 | $35.95 | 638,500 | — | — | — | — | — |
| 2017-04-13 | $35.37 | $35.79 | $35.05 | $35.30 | 778,200 | — | — | — | — | — |
| 2017-04-12 | $35.98 | $35.98 | $35.34 | $35.38 | 850,100 | — | — | — | — | — |
| 2017-04-11 | $35.60 | $35.81 | $35.25 | $35.79 | 794,100 | — | — | — | — | — |
| 2017-04-10 | $35.98 | $36.15 | $35.66 | $35.69 | 717,600 | — | — | — | — | — |
| 2017-04-07 | $36.23 | $36.46 | $35.76 | $35.94 | 736,000 | — | — | — | — | — |
| 2017-04-06 | $36.52 | $36.75 | $36.15 | $36.44 | 617,500 | — | — | — | — | — |
| 2017-04-05 | $36.96 | $37.30 | $36.11 | $36.26 | 1,506,800 | — | — | — | — | — |
| 2017-04-04 | $36.13 | $36.68 | $36.05 | $36.24 | 1,112,700 | — | — | — | — | — |
| 2017-04-03 | $36.24 | $36.49 | $35.91 | $36.20 | 835,800 | — | — | — | — | — |
| 2017-03-31 | $36.60 | $36.62 | $36.12 | $36.14 | 1,044,700 | — | — | — | — | — |
| 2017-03-30 | $36.50 | $36.94 | $36.49 | $36.59 | 587,500 | — | — | — | — | — |
| 2017-03-29 | $36.68 | $36.68 | $36.34 | $36.37 | 777,100 | — | — | — | — | — |
| 2017-03-28 | $36.44 | $36.97 | $36.31 | $36.72 | 647,200 | — | — | — | — | — |
| 2017-03-27 | $36.19 | $36.59 | $36.01 | $36.52 | 989,700 | — | — | — | — | — |
| 2017-03-24 | $37.20 | $37.35 | $36.67 | $36.81 | 1,016,100 | — | — | — | — | — |
| 2017-03-23 | $35.51 | $37.51 | $35.50 | $37.20 | 9,991,600 | — | — | — | — | — |
| 2017-03-22 | $36.45 | $36.56 | $35.90 | $36.17 | 964,500 | — | — | — | — | — |
| 2017-03-21 | $38.70 | $38.88 | $36.55 | $36.61 | 1,103,700 | — | — | — | — | — |
| 2017-03-20 | $39.11 | $39.11 | $38.70 | $38.75 | 681,700 | — | — | — | — | — |
| 2017-03-17 | $39.19 | $39.24 | $38.80 | $39.02 | 1,244,900 | — | — | — | — | — |
| 2017-03-16 | $39.09 | $39.36 | $38.98 | $39.12 | 404,200 | — | — | — | — | — |
| 2017-03-15 | $38.46 | $39.15 | $38.30 | $39.06 | 642,700 | — | — | — | — | — |
| 2017-03-14 | $38.24 | $38.39 | $38.05 | $38.30 | 411,300 | — | — | — | — | — |
| 2017-03-13 | $38.79 | $38.91 | $38.35 | $38.44 | 504,900 | — | — | — | — | — |
| 2017-03-10 | $38.28 | $38.94 | $38.16 | $38.86 | 781,100 | — | — | — | — | — |
| 2017-03-09 | $37.82 | $38.07 | $37.78 | $38.02 | 361,200 | — | — | — | — | — |
| 2017-03-08 | $37.97 | $38.14 | $37.85 | $37.90 | 360,400 | — | — | — | — | — |
| 2017-03-07 | $37.86 | $38.27 | $37.72 | $37.90 | 519,500 | — | — | — | — | — |
| 2017-03-06 | $37.91 | $38.16 | $37.85 | $37.93 | 829,600 | — | — | — | — | — |
| 2017-03-03 | $37.86 | $38.37 | $37.78 | $38.28 | 623,500 | — | — | — | — | — |
| 2017-03-02 | $37.95 | $38.17 | $37.72 | $37.92 | 647,500 | — | — | — | — | — |
| 2017-03-01 | $37.97 | $38.09 | $37.54 | $38.03 | 1,136,600 | — | — | — | — | — |
| 2017-02-28 | $37.47 | $37.70 | $37.16 | $37.60 | 905,800 | — | — | — | — | — |
| 2017-02-27 | $37.52 | $37.74 | $37.37 | $37.61 | 462,000 | — | — | — | — | — |
| 2017-02-24 | $37.35 | $37.76 | $37.30 | $37.55 | 626,300 | — | — | — | — | — |
| 2017-02-23 | $38.17 | $38.20 | $37.17 | $37.76 | 463,600 | — | — | — | — | — |
| 2017-02-22 | $37.94 | $38.15 | $37.84 | $38.12 | 480,100 | — | — | — | — | — |
| 2017-02-21 | $37.83 | $38.18 | $37.73 | $38.04 | 582,600 | — | — | — | — | — |
| 2017-02-17 | $38.41 | $38.48 | $36.69 | $37.92 | 1,050,400 | — | — | — | — | — |
| 2017-02-16 | $38.15 | $38.47 | $37.84 | $38.22 | 832,000 | — | — | — | — | — |
| 2017-02-15 | $37.30 | $38.34 | $37.27 | $38.10 | 960,900 | — | — | — | — | — |
| 2017-02-14 | $37.23 | $37.60 | $37.05 | $37.45 | 512,600 | — | — | — | — | — |
| 2017-02-13 | $37.72 | $37.83 | $37.42 | $37.42 | 404,300 | — | — | — | — | — |
| 2017-02-10 | $37.09 | $37.65 | $36.75 | $37.63 | 1,516,100 | — | — | — | — | — |
| 2017-02-09 | $37.22 | $37.48 | $36.97 | $36.99 | 627,200 | — | — | — | — | — |
| 2017-02-08 | $36.54 | $37.40 | $36.30 | $37.20 | 735,800 | — | — | — | — | — |
| 2017-02-07 | $36.82 | $37.19 | $36.43 | $36.57 | 865,800 | — | — | — | — | — |
| 2017-02-06 | $37.00 | $37.08 | $36.55 | $36.68 | 712,100 | — | — | — | — | — |
| 2017-02-03 | $36.49 | $37.52 | $36.33 | $37.35 | 1,703,600 | — | — | — | — | — |
| 2017-02-02 | $36.85 | $37.00 | $36.10 | $36.13 | 1,459,200 | — | — | — | — | — |
| 2017-02-01 | $37.14 | $37.48 | $36.41 | $36.72 | 1,514,400 | — | — | — | — | — |
| 2017-01-31 | $36.78 | $37.17 | $36.31 | $37.07 | 778,000 | — | — | — | — | — |
| 2017-01-30 | $37.56 | $37.56 | $36.50 | $36.99 | 1,141,400 | — | — | — | — | — |
| 2017-01-27 | $37.19 | $37.43 | $36.86 | $37.01 | 409,400 | — | — | — | — | — |
| 2017-01-26 | $37.66 | $37.68 | $37.15 | $37.24 | 544,700 | — | — | — | — | — |
| 2017-01-25 | $36.99 | $37.86 | $36.75 | $37.71 | 686,400 | — | — | — | — | — |
| 2017-01-24 | $36.35 | $37.00 | $36.19 | $36.95 | 423,500 | — | — | — | — | — |
| 2017-01-23 | $35.96 | $36.38 | $35.79 | $36.30 | 453,800 | — | — | — | — | — |
| 2017-01-20 | $35.88 | $36.17 | $35.76 | $36.16 | 439,000 | — | — | — | — | — |
| 2017-01-19 | $35.97 | $36.39 | $35.60 | $35.73 | 390,900 | — | — | — | — | — |
| 2017-01-18 | $35.95 | $36.39 | $35.73 | $35.90 | 470,600 | — | — | — | — | — |
| 2017-01-17 | $36.61 | $36.83 | $35.81 | $35.88 | 520,400 | — | — | — | — | — |
| 2017-01-13 | $36.52 | $36.99 | $36.51 | $36.93 | 349,200 | — | — | — | — | — |
| 2017-01-12 | $36.40 | $36.40 | $35.69 | $36.35 | 304,500 | — | — | — | — | — |
| 2017-01-11 | $36.26 | $36.62 | $36.13 | $36.50 | 574,100 | — | — | — | — | — |
| 2017-01-10 | $36.26 | $36.35 | $36.02 | $36.31 | 749,100 | — | — | — | — | — |
| 2017-01-09 | $36.13 | $36.37 | $35.90 | $36.10 | 916,600 | — | — | — | — | — |
| 2017-01-06 | $36.55 | $36.60 | $36.12 | $36.20 | 652,900 | — | — | — | — | — |
| 2017-01-05 | $36.98 | $37.18 | $36.31 | $36.45 | 1,206,100 | — | — | — | — | — |
| 2017-01-04 | $36.25 | $37.18 | $36.25 | $36.88 | 693,700 | — | — | — | — | — |
| 2017-01-03 | $36.60 | $37.16 | $36.03 | $36.28 | 630,900 | — | — | — | — | — |
| 2016-12-30 | $36.88 | $36.95 | $36.32 | $36.57 | 476,000 | — | — | — | — | — |
| 2016-12-29 | $36.58 | $36.86 | $36.29 | $36.63 | 309,400 | — | — | — | — | — |
| 2016-12-28 | $37.06 | $37.08 | $36.25 | $36.46 | 544,200 | — | — | — | — | — |
| 2016-12-27 | $36.75 | $37.19 | $36.75 | $37.00 | 323,000 | — | — | — | — | — |
| 2016-12-23 | $36.33 | $36.89 | $36.33 | $36.87 | 299,900 | — | — | — | — | — |
| 2016-12-22 | $36.18 | $36.39 | $35.81 | $36.21 | 512,700 | — | — | — | — | — |
| 2016-12-21 | $36.09 | $36.41 | $36.01 | $36.15 | 381,700 | — | — | — | — | — |
| 2016-12-20 | $36.15 | $36.30 | $35.69 | $35.99 | 589,500 | — | — | — | — | — |
| 2016-12-19 | $36.20 | $36.48 | $35.78 | $35.89 | 741,400 | — | — | — | — | — |
| 2016-12-16 | $36.57 | $36.74 | $36.28 | $36.30 | 2,149,900 | — | — | — | — | — |
| 2016-12-15 | $36.52 | $36.69 | $36.42 | $36.51 | 645,800 | — | — | — | — | — |
| 2016-12-14 | $37.01 | $37.22 | $36.31 | $36.35 | 763,800 | — | — | — | — | — |
| 2016-12-13 | $37.34 | $37.54 | $37.08 | $37.15 | 401,000 | — | — | — | — | — |
| 2016-12-12 | $36.90 | $37.22 | $36.71 | $37.12 | 446,300 | — | — | — | — | — |
| 2016-12-09 | $37.00 | $37.30 | $36.81 | $37.12 | 459,400 | — | — | — | — | — |
| 2016-12-08 | $36.72 | $37.07 | $36.61 | $36.95 | 1,205,500 | — | — | — | — | — |
| 2016-12-07 | $36.33 | $36.70 | $35.96 | $36.63 | 528,600 | — | — | — | — | — |
| 2016-12-06 | $36.00 | $36.38 | $35.76 | $36.37 | 530,700 | — | — | — | — | — |
| 2016-12-05 | $35.56 | $36.09 | $35.56 | $35.84 | 695,900 | — | — | — | — | — |
| 2016-12-02 | $35.54 | $35.83 | $35.23 | $35.35 | 1,106,600 | — | — | — | — | — |
| 2016-12-01 | $36.90 | $36.90 | $35.35 | $35.49 | 1,103,100 | — | — | — | — | — |
| 2016-11-30 | $37.36 | $37.48 | $36.83 | $36.83 | 801,200 | — | — | — | — | — |
| 2016-11-29 | $37.90 | $37.98 | $37.25 | $37.26 | 634,200 | — | — | — | — | — |
| 2016-11-28 | $38.00 | $38.08 | $37.61 | $37.98 | 879,800 | — | — | — | — | — |
| 2016-11-25 | $37.65 | $38.28 | $37.61 | $38.26 | 345,700 | — | — | — | — | — |
| 2016-11-23 | $36.59 | $37.68 | $36.59 | $37.65 | 732,500 | — | — | — | — | — |
| 2016-11-22 | $35.90 | $36.60 | $35.84 | $36.60 | 754,400 | — | — | — | — | — |
| 2016-11-21 | $35.90 | $36.09 | $35.81 | $35.90 | 659,200 | — | — | — | — | — |
| 2016-11-18 | $35.30 | $36.52 | $34.79 | $35.89 | 1,035,200 | — | — | — | — | — |
| 2016-11-17 | $35.00 | $35.58 | $35.00 | $35.22 | 737,300 | — | — | — | — | — |
| 2016-11-16 | $35.00 | $35.37 | $34.74 | $35.11 | 476,800 | — | — | — | — | — |
| 2016-11-15 | $34.75 | $35.32 | $34.61 | $35.13 | 547,500 | — | — | — | — | — |
| 2016-11-14 | $34.68 | $34.95 | $34.58 | $34.80 | 439,800 | — | — | — | — | — |
| 2016-11-11 | $33.78 | $34.59 | $33.78 | $34.57 | 434,400 | — | — | — | — | — |
| 2016-11-10 | $33.99 | $34.25 | $33.78 | $33.93 | 557,600 | — | — | — | — | — |
| 2016-11-09 | $32.67 | $33.78 | $32.63 | $33.78 | 624,400 | — | — | — | — | — |
| 2016-11-08 | $33.08 | $33.50 | $32.83 | $33.21 | 560,800 | — | — | — | — | — |
| 2016-11-07 | $32.20 | $33.26 | $32.09 | $33.26 | 731,800 | — | — | — | — | — |
| 2016-11-04 | $32.02 | $32.36 | $31.82 | $31.82 | 406,000 | — | — | — | — | — |
| 2016-11-03 | $32.00 | $32.06 | $31.81 | $31.98 | 425,400 | — | — | — | — | — |
| 2016-11-02 | $32.60 | $32.82 | $31.94 | $31.98 | 476,400 | — | — | — | — | — |
| 2016-11-01 | $32.94 | $33.00 | $32.37 | $32.66 | 487,000 | — | — | — | — | — |
| 2016-10-31 | $32.93 | $33.10 | $32.76 | $32.80 | 609,600 | — | — | — | — | — |
| 2016-10-28 | $32.91 | $33.14 | $32.70 | $32.81 | 336,000 | — | — | — | — | — |
| 2016-10-27 | $32.95 | $33.05 | $32.75 | $32.89 | 602,000 | — | — | — | — | — |
| 2016-10-26 | $32.74 | $33.05 | $32.52 | $32.75 | 494,500 | — | — | — | — | — |
| 2016-10-25 | $32.98 | $33.03 | $32.72 | $32.88 | 685,800 | — | — | — | — | — |
| 2016-10-24 | $32.78 | $33.12 | $32.51 | $33.05 | 365,800 | — | — | — | — | — |
| 2016-10-21 | $32.40 | $32.57 | $32.27 | $32.49 | 1,043,900 | — | — | — | — | — |
| 2016-10-20 | $32.50 | $32.74 | $32.43 | $32.66 | 1,101,000 | — | — | — | — | — |
| 2016-10-19 | $31.99 | $32.55 | $31.92 | $32.51 | 453,700 | — | — | — | — | — |
| 2016-10-18 | $31.94 | $31.99 | $31.76 | $31.94 | 507,200 | — | — | — | — | — |
| 2016-10-17 | $31.64 | $31.70 | $31.51 | $31.65 | 530,800 | — | — | — | — | — |
| 2016-10-14 | $31.47 | $31.72 | $31.32 | $31.60 | 568,300 | — | — | — | — | — |
| 2016-10-13 | $31.11 | $31.35 | $30.93 | $31.32 | 569,400 | — | — | — | — | — |
| 2016-10-12 | $31.26 | $31.27 | $31.01 | $31.25 | 404,600 | — | — | — | — | — |
| 2016-10-11 | $31.18 | $31.41 | $30.99 | $31.16 | 465,800 | — | — | — | — | — |
| 2016-10-10 | $31.52 | $31.92 | $31.35 | $31.41 | 193,300 | — | — | — | — | — |
| 2016-10-07 | $31.50 | $31.58 | $31.11 | $31.28 | 345,800 | — | — | — | — | — |
| 2016-10-06 | $31.44 | $31.55 | $31.11 | $31.54 | 327,900 | — | — | — | — | — |
| 2016-10-05 | $31.50 | $31.98 | $31.50 | $31.56 | 334,300 | — | — | — | — | — |
| 2016-10-04 | $31.42 | $31.88 | $31.08 | $31.28 | 298,900 | — | — | — | — | — |
| 2016-10-03 | $31.35 | $31.65 | $31.22 | $31.35 | 362,500 | — | — | — | — | — |
| 2016-09-30 | $31.14 | $31.80 | $31.10 | $31.69 | 404,800 | — | — | — | — | — |
| 2016-09-29 | $31.56 | $31.67 | $30.88 | $31.10 | 381,200 | — | — | — | — | — |
| 2016-09-28 | $31.26 | $31.76 | $31.12 | $31.75 | 379,000 | — | — | — | — | — |
| 2016-09-27 | $30.84 | $31.16 | $30.80 | $31.15 | 466,100 | — | — | — | — | — |
| 2016-09-26 | $31.18 | $31.26 | $30.87 | $30.97 | 332,400 | — | — | — | — | — |
| 2016-09-23 | $31.38 | $31.62 | $31.35 | $31.47 | 307,500 | — | — | — | — | — |
| 2016-09-22 | $31.10 | $31.75 | $31.08 | $31.64 | 567,500 | — | — | — | — | — |
| 2016-09-21 | $30.76 | $31.09 | $30.65 | $31.07 | 417,100 | — | — | — | — | — |
| 2016-09-20 | $30.88 | $31.13 | $30.44 | $30.66 | 578,400 | — | — | — | — | — |
| 2016-09-19 | $29.84 | $30.94 | $29.84 | $30.65 | 1,078,200 | — | — | — | — | — |
| 2016-09-16 | $29.93 | $29.93 | $29.25 | $29.25 | 668,900 | — | — | — | — | — |
| 2016-09-15 | $29.34 | $30.08 | $29.29 | $29.98 | 359,200 | — | — | — | — | — |
| 2016-09-14 | $29.85 | $29.87 | $29.33 | $29.39 | 314,000 | — | — | — | — | — |
| 2016-09-13 | $29.95 | $30.00 | $29.46 | $29.78 | 769,000 | — | — | — | — | — |
| 2016-09-12 | $29.45 | $30.29 | $29.31 | $30.29 | 532,000 | — | — | — | — | — |
| 2016-09-09 | $30.22 | $30.31 | $29.52 | $29.53 | 721,800 | — | — | — | — | — |
| 2016-09-08 | $30.26 | $30.47 | $30.21 | $30.37 | 391,100 | — | — | — | — | — |
| 2016-09-07 | $30.35 | $30.72 | $30.32 | $30.40 | 610,200 | — | — | — | — | — |
| 2016-09-06 | $30.40 | $30.49 | $30.22 | $30.40 | 512,200 | — | — | — | — | — |
| 2016-09-02 | $30.76 | $30.90 | $30.40 | $30.44 | 727,700 | — | — | — | — | — |
| 2016-09-01 | $30.40 | $30.68 | $30.30 | $30.59 | 508,800 | — | — | — | — | — |
| 2016-08-31 | $30.40 | $30.52 | $30.31 | $30.43 | 796,800 | — | — | — | — | — |
| 2016-08-30 | $30.27 | $30.54 | $30.22 | $30.46 | 367,300 | — | — | — | — | — |
| 2016-08-29 | $30.08 | $30.50 | $30.00 | $30.26 | 483,400 | — | — | — | — | — |
| 2016-08-26 | $30.04 | $30.26 | $29.91 | $30.04 | 357,500 | — | — | — | — | — |
| 2016-08-25 | $29.78 | $30.22 | $29.71 | $29.98 | 374,800 | — | — | — | — | — |
| 2016-08-24 | $30.21 | $30.36 | $29.65 | $29.77 | 569,200 | — | — | — | — | — |
| 2016-08-23 | $30.38 | $30.62 | $30.27 | $30.29 | 652,400 | — | — | — | — | — |
| 2016-08-22 | $30.19 | $30.30 | $30.03 | $30.30 | 632,800 | — | — | — | — | — |
| 2016-08-19 | $29.20 | $30.35 | $29.17 | $30.19 | 1,221,600 | — | — | — | — | — |
| 2016-08-18 | $26.95 | $29.73 | $26.87 | $29.41 | 2,780,500 | — | — | — | — | — |
| 2016-08-17 | $29.54 | $29.75 | $29.28 | $29.68 | 948,700 | — | — | — | — | — |
| 2016-08-16 | $29.65 | $29.75 | $29.37 | $29.60 | 518,700 | — | — | — | — | — |
| 2016-08-15 | $29.10 | $29.77 | $29.10 | $29.67 | 428,300 | — | — | — | — | — |
| 2016-08-12 | $29.15 | $29.36 | $29.03 | $29.32 | 262,700 | — | — | — | — | — |
| 2016-08-11 | $29.08 | $29.25 | $28.96 | $29.21 | 339,600 | — | — | — | — | — |
| 2016-08-10 | $28.86 | $29.10 | $28.75 | $29.03 | 394,700 | — | — | — | — | — |
| 2016-08-09 | $28.90 | $29.07 | $28.78 | $28.79 | 374,800 | — | — | — | — | — |
| 2016-08-08 | $28.88 | $29.09 | $28.87 | $28.93 | 284,200 | — | — | — | — | — |
| 2016-08-05 | $28.67 | $28.93 | $28.58 | $28.93 | 479,600 | — | — | — | — | — |
| 2016-08-04 | $28.67 | $28.72 | $28.47 | $28.49 | 354,700 | — | — | — | — | — |
| 2016-08-03 | $28.24 | $28.63 | $28.22 | $28.61 | 463,600 | — | — | — | — | — |
| 2016-08-02 | $29.22 | $29.30 | $28.18 | $28.20 | 572,600 | — | — | — | — | — |
| 2016-08-01 | $29.20 | $29.46 | $29.10 | $29.19 | 343,200 | — | — | — | — | — |
| 2016-07-29 | $29.59 | $29.59 | $28.92 | $29.24 | 925,200 | — | — | — | — | — |
| 2016-07-28 | $29.71 | $29.84 | $29.50 | $29.57 | 481,400 | — | — | — | — | — |
| 2016-07-27 | $29.73 | $29.82 | $29.54 | $29.76 | 449,000 | — | — | — | — | — |
| 2016-07-26 | $29.54 | $29.83 | $29.41 | $29.67 | 488,500 | — | — | — | — | — |
| 2016-07-25 | $29.75 | $29.75 | $29.31 | $29.48 | 491,600 | — | — | — | — | — |
| 2016-07-22 | $29.47 | $30.00 | $29.22 | $29.86 | 538,700 | — | — | — | — | — |
| 2016-07-21 | $29.64 | $29.81 | $29.40 | $29.52 | 517,700 | — | — | — | — | — |
| 2016-07-20 | $29.38 | $29.75 | $29.25 | $29.72 | 749,900 | — | — | — | — | — |
| 2016-07-19 | $29.31 | $29.37 | $29.07 | $29.26 | 546,900 | — | — | — | — | — |
| 2016-07-18 | $29.18 | $29.44 | $29.04 | $29.32 | 673,400 | — | — | — | — | — |
| 2016-07-15 | $28.98 | $29.22 | $28.79 | $29.10 | 491,400 | — | — | — | — | — |
| 2016-07-14 | $29.01 | $29.04 | $28.77 | $28.88 | 490,900 | — | — | — | — | — |
| 2016-07-13 | $29.02 | $29.09 | $28.39 | $28.72 | 852,900 | — | — | — | — | — |
| 2016-07-12 | $28.80 | $29.03 | $28.79 | $28.90 | 599,200 | — | — | — | — | — |
| 2016-07-11 | $29.16 | $29.20 | $28.53 | $28.53 | 562,000 | — | — | — | — | — |
| 2016-07-08 | $28.40 | $29.10 | $28.13 | $29.02 | 1,836,800 | — | — | — | — | — |
| 2016-07-07 | $28.34 | $28.59 | $27.90 | $28.18 | 704,100 | — | — | — | — | — |
| 2016-07-06 | $28.22 | $28.31 | $27.91 | $28.25 | 759,800 | — | — | — | — | — |
| 2016-07-05 | $28.71 | $28.84 | $28.11 | $28.39 | 639,600 | — | — | — | — | — |
| 2016-07-01 | $29.04 | $29.31 | $28.86 | $28.93 | 643,600 | — | — | — | — | — |
| 2016-06-30 | $29.07 | $29.14 | $28.85 | $29.09 | 1,212,800 | — | — | — | — | — |
| 2016-06-29 | $29.38 | $29.51 | $28.83 | $29.08 | 1,068,500 | — | — | — | — | — |
| 2016-06-28 | $28.80 | $29.12 | $28.50 | $28.93 | 543,400 | — | — | — | — | — |
| 2016-06-27 | $29.37 | $29.39 | $28.46 | $28.49 | 716,900 | — | — | — | — | — |
| 2016-06-24 | $29.71 | $30.22 | $29.46 | $29.66 | 2,720,100 | — | — | — | — | — |
| 2016-06-23 | $30.63 | $31.03 | $30.60 | $31.03 | 739,400 | — | — | — | — | — |
| 2016-06-22 | $30.09 | $30.55 | $30.00 | $30.40 | 595,600 | — | — | — | — | — |
| 2016-06-21 | $30.51 | $30.51 | $29.79 | $30.06 | 546,700 | — | — | — | — | — |
| 2016-06-20 | $30.10 | $30.49 | $30.08 | $30.45 | 577,200 | — | — | — | — | — |
| 2016-06-17 | $29.40 | $29.82 | $29.28 | $29.66 | 1,077,300 | — | — | — | — | — |
| 2016-06-16 | $29.62 | $29.62 | $29.30 | $29.49 | 583,900 | — | — | — | — | — |
| 2016-06-15 | $29.81 | $30.13 | $29.63 | $29.84 | 924,500 | — | — | — | — | — |
| 2016-06-14 | $29.83 | $29.97 | $29.45 | $29.63 | 1,100,800 | — | — | — | — | — |
| 2016-06-13 | $30.46 | $30.58 | $29.88 | $29.91 | 616,100 | — | — | — | — | — |
| 2016-06-10 | $31.00 | $31.06 | $30.55 | $30.64 | 404,400 | — | — | — | — | — |
| 2016-06-09 | $31.43 | $31.87 | $31.24 | $31.26 | 520,000 | — | — | — | — | — |
| 2016-06-08 | $31.33 | $31.70 | $31.21 | $31.70 | 534,800 | — | — | — | — | — |
| 2016-06-07 | $31.57 | $31.57 | $31.14 | $31.33 | 381,700 | — | — | — | — | — |
| 2016-06-06 | $31.36 | $31.73 | $31.32 | $31.57 | 526,100 | — | — | — | — | — |
| 2016-06-03 | $31.25 | $31.45 | $31.05 | $31.42 | 517,500 | — | — | — | — | — |
| 2016-06-02 | $30.81 | $31.50 | $30.80 | $31.39 | 947,400 | — | — | — | — | — |
| 2016-06-01 | $30.43 | $30.89 | $30.37 | $30.84 | 533,000 | — | — | — | — | — |
| 2016-05-31 | $30.73 | $30.84 | $30.41 | $30.63 | 625,900 | — | — | — | — | — |
| 2016-05-27 | $30.50 | $30.91 | $30.48 | $30.72 | 415,800 | — | — | — | — | — |
| 2016-05-26 | $30.51 | $30.56 | $30.24 | $30.48 | 561,000 | — | — | — | — | — |
| 2016-05-25 | $30.48 | $30.71 | $30.33 | $30.49 | 546,500 | — | — | — | — | — |
| 2016-05-24 | $30.17 | $30.56 | $30.07 | $30.42 | 713,900 | — | — | — | — | — |
| 2016-05-23 | $29.94 | $30.48 | $29.74 | $30.13 | 967,200 | — | — | — | — | — |
| 2016-05-20 | $27.25 | $30.32 | $27.25 | $29.94 | 3,513,200 | — | — | — | — | — |
| 2016-05-19 | $25.94 | $26.31 | $25.91 | $25.99 | 1,146,800 | — | — | — | — | — |
| 2016-05-18 | $26.11 | $26.61 | $26.08 | $26.21 | 493,800 | — | — | — | — | — |
| 2016-05-17 | $26.12 | $26.40 | $26.01 | $26.21 | 699,900 | — | — | — | — | — |
| 2016-05-16 | $25.93 | $26.36 | $25.93 | $26.27 | 1,968,300 | — | — | — | — | — |
| 2016-05-13 | $26.26 | $26.41 | $25.88 | $25.98 | 514,800 | — | — | — | — | — |
| 2016-05-12 | $25.92 | $26.60 | $25.68 | $26.27 | 2,311,600 | — | — | — | — | — |
| 2016-05-11 | $26.16 | $26.24 | $25.81 | $25.84 | 322,600 | — | — | — | — | — |
| 2016-05-10 | $25.75 | $26.24 | $25.51 | $26.21 | 251,200 | — | — | — | — | — |
| 2016-05-09 | $25.87 | $26.10 | $25.67 | $25.72 | 360,500 | — | — | — | — | — |
| 2016-05-06 | $25.70 | $26.04 | $25.49 | $25.98 | 446,800 | — | — | — | — | — |
| 2016-05-05 | $25.98 | $26.14 | $25.80 | $25.83 | 387,400 | — | — | — | — | — |
| 2016-05-04 | $25.87 | $26.13 | $25.72 | $25.91 | 366,300 | — | — | — | — | — |
| 2016-05-03 | $25.87 | $26.12 | $25.68 | $26.00 | 522,800 | — | — | — | — | — |
| 2016-05-02 | $26.08 | $26.21 | $25.76 | $26.00 | 1,226,400 | — | — | — | — | — |
| 2016-04-29 | $26.33 | $26.43 | $25.75 | $26.08 | 722,200 | — | — | — | — | — |
| 2016-04-28 | $27.01 | $27.14 | $26.41 | $26.45 | 531,600 | — | — | — | — | — |
| 2016-04-27 | $27.21 | $27.38 | $26.82 | $27.12 | 424,700 | — | — | — | — | — |
| 2016-04-26 | $27.03 | $27.37 | $26.89 | $27.29 | 283,900 | — | — | — | — | — |
| 2016-04-25 | $27.36 | $27.36 | $26.70 | $26.92 | 408,900 | — | — | — | — | — |
| 2016-04-22 | $27.09 | $27.45 | $27.09 | $27.43 | 575,700 | — | — | — | — | — |
| 2016-04-21 | $27.04 | $27.25 | $26.92 | $27.07 | 346,900 | — | — | — | — | — |
| 2016-04-20 | $27.28 | $27.57 | $27.14 | $27.16 | 495,800 | — | — | — | — | — |
| 2016-04-19 | $27.24 | $27.30 | $27.06 | $27.26 | 382,700 | — | — | — | — | — |
| 2016-04-18 | $27.07 | $27.34 | $26.92 | $27.10 | 372,800 | — | — | — | — | — |
| 2016-04-15 | $27.25 | $27.49 | $27.09 | $27.14 | 1,003,500 | — | — | — | — | — |
| 2016-04-14 | $27.73 | $27.78 | $27.22 | $27.32 | 766,600 | — | — | — | — | — |
| 2016-04-13 | $26.89 | $27.97 | $26.89 | $27.80 | 578,300 | — | — | — | — | — |
| 2016-04-12 | $26.88 | $26.99 | $26.57 | $26.72 | 1,019,100 | — | — | — | — | — |
| 2016-04-11 | $26.84 | $27.13 | $26.58 | $26.94 | 897,400 | — | — | — | — | — |
| 2016-04-08 | $26.63 | $27.05 | $26.47 | $26.72 | 477,300 | — | — | — | — | — |
| 2016-04-07 | $26.68 | $26.78 | $26.27 | $26.43 | 586,900 | — | — | — | — | — |
| 2016-04-06 | $26.90 | $26.98 | $26.64 | $26.77 | 495,700 | — | — | — | — | — |
| 2016-04-05 | $26.94 | $27.04 | $26.80 | $26.90 | 755,500 | — | — | — | — | — |
| 2016-04-04 | $27.77 | $27.92 | $27.17 | $27.35 | 629,000 | — | — | — | — | — |
| 2016-04-01 | $27.18 | $28.05 | $27.18 | $27.81 | 715,500 | — | — | — | — | — |
| 2016-03-31 | $27.37 | $27.77 | $26.99 | $27.74 | 692,000 | — | — | — | — | — |
| 2016-03-30 | $27.95 | $28.02 | $27.28 | $27.42 | 359,300 | — | — | — | — | — |
| 2016-03-29 | $27.12 | $27.75 | $26.90 | $27.74 | 627,700 | — | — | — | — | — |
| 2016-03-28 | $27.07 | $27.33 | $26.86 | $27.24 | 415,500 | — | — | — | — | — |
| 2016-03-24 | $26.82 | $27.11 | $26.52 | $27.00 | 763,400 | — | — | — | — | — |
| 2016-03-23 | $28.07 | $28.07 | $26.99 | $27.00 | 635,800 | — | — | — | — | — |
| 2016-03-22 | $27.94 | $28.39 | $27.80 | $28.22 | 581,700 | — | — | — | — | — |
| 2016-03-21 | $27.69 | $28.10 | $27.62 | $27.94 | 510,500 | — | — | — | — | — |
| 2016-03-18 | $27.22 | $27.76 | $27.19 | $27.74 | 1,616,700 | — | — | — | — | — |
| 2016-03-17 | $26.52 | $27.34 | $26.52 | $27.25 | 339,000 | — | — | — | — | — |
| 2016-03-16 | $26.06 | $26.59 | $26.06 | $26.52 | 370,800 | — | — | — | — | — |
| 2016-03-15 | $26.40 | $26.70 | $26.07 | $26.21 | 443,500 | — | — | — | — | — |
| 2016-03-14 | $26.56 | $26.86 | $26.44 | $26.57 | 433,700 | — | — | — | — | — |
| 2016-03-11 | $26.25 | $26.91 | $26.25 | $26.56 | 522,000 | — | — | — | — | — |
| 2016-03-10 | $25.96 | $26.14 | $25.74 | $26.05 | 578,400 | — | — | — | — | — |
| 2016-03-09 | $25.65 | $25.98 | $25.29 | $25.80 | 818,400 | — | — | — | — | — |
| 2016-03-08 | $27.01 | $27.07 | $26.68 | $26.74 | 708,600 | — | — | — | — | — |
| 2016-03-07 | $27.07 | $27.40 | $26.94 | $27.15 | 668,000 | — | — | — | — | — |
| 2016-03-04 | $27.13 | $27.33 | $26.80 | $27.22 | 811,600 | — | — | — | — | — |
| 2016-03-03 | $26.82 | $27.12 | $26.75 | $27.09 | 554,900 | — | — | — | — | — |
| 2016-03-02 | $26.28 | $26.89 | $26.21 | $26.88 | 588,600 | — | — | — | — | — |
| 2016-03-01 | $26.27 | $26.76 | $26.17 | $26.34 | 982,200 | — | — | — | — | — |
| 2016-02-29 | $25.93 | $26.19 | $25.77 | $26.09 | 846,200 | — | — | — | — | — |
| 2016-02-26 | $25.90 | $25.98 | $25.52 | $25.94 | 897,700 | — | — | — | — | — |
| 2016-02-25 | $25.74 | $25.86 | $25.20 | $25.74 | 964,000 | — | — | — | — | — |
| 2016-02-24 | $25.00 | $25.78 | $24.72 | $25.73 | 1,179,600 | — | — | — | — | — |
| 2016-02-23 | $24.50 | $25.24 | $24.45 | $25.18 | 1,201,600 | — | — | — | — | — |
| 2016-02-22 | $24.06 | $24.73 | $23.98 | $24.67 | 1,112,200 | — | — | — | — | — |
| 2016-02-19 | $22.17 | $24.07 | $22.16 | $23.90 | 1,656,800 | — | — | — | — | — |
| 2016-02-18 | $23.15 | $23.29 | $22.95 | $23.22 | 664,000 | — | — | — | — | — |
| 2016-02-17 | $22.72 | $23.13 | $22.66 | $23.05 | 745,800 | — | — | — | — | — |
| 2016-02-16 | $22.46 | $22.76 | $22.21 | $22.60 | 623,000 | — | — | — | — | — |
| 2016-02-12 | $21.74 | $22.24 | $21.55 | $22.21 | 553,700 | — | — | — | — | — |
| 2016-02-11 | $21.38 | $21.81 | $21.07 | $21.55 | 822,300 | — | — | — | — | — |
| 2016-02-10 | $21.40 | $21.97 | $21.36 | $21.76 | 725,000 | — | — | — | — | — |
| 2016-02-09 | $21.18 | $21.70 | $21.17 | $21.18 | 871,100 | — | — | — | — | — |
| 2016-02-08 | $22.00 | $22.07 | $21.20 | $21.38 | 889,000 | — | — | — | — | — |
| 2016-02-05 | $22.85 | $22.94 | $22.17 | $22.24 | 550,400 | — | — | — | — | — |
| 2016-02-04 | $22.40 | $22.99 | $22.40 | $22.94 | 833,200 | — | — | — | — | — |
| 2016-02-03 | $22.48 | $22.49 | $21.98 | $22.39 | 655,500 | — | — | — | — | — |
| 2016-02-02 | $22.82 | $22.98 | $22.31 | $22.44 | 1,090,700 | — | — | — | — | — |
| 2016-02-01 | $23.14 | $23.22 | $22.88 | $23.00 | 1,368,200 | — | — | — | — | — |
| 2016-01-29 | $23.24 | $23.67 | $23.20 | $23.40 | 1,915,500 | — | — | — | — | — |
| 2016-01-28 | $23.70 | $23.70 | $23.08 | $23.14 | 420,000 | — | — | — | — | — |
| 2016-01-27 | $23.83 | $23.96 | $23.38 | $23.47 | 457,300 | — | — | — | — | — |
| 2016-01-26 | $24.13 | $24.37 | $23.82 | $23.99 | 697,000 | — | — | — | — | — |
| 2016-01-25 | $23.90 | $24.07 | $23.84 | $23.96 | 922,100 | — | — | — | — | — |
| 2016-01-22 | $23.73 | $24.04 | $23.66 | $24.00 | 1,013,200 | — | — | — | — | — |
| 2016-01-21 | $23.02 | $23.81 | $22.80 | $23.33 | 924,500 | — | — | — | — | — |
| 2016-01-20 | $22.92 | $23.02 | $22.15 | $22.91 | 1,626,600 | — | — | — | — | — |
| 2016-01-19 | $23.73 | $23.93 | $23.08 | $23.21 | 708,100 | — | — | — | — | — |
| 2016-01-15 | $24.04 | $24.28 | $23.31 | $23.53 | 858,400 | — | — | — | — | — |
| 2016-01-14 | $24.48 | $24.88 | $24.09 | $24.65 | 900,000 | — | — | — | — | — |
| 2016-01-13 | $25.31 | $25.54 | $24.40 | $24.43 | 1,365,600 | — | — | — | — | — |
| 2016-01-12 | $25.15 | $25.41 | $24.65 | $25.25 | 1,124,800 | — | — | — | — | — |
| 2016-01-11 | $25.45 | $25.58 | $24.80 | $24.93 | 930,300 | — | — | — | — | — |
| 2016-01-08 | $25.84 | $26.08 | $25.32 | $25.45 | 1,485,000 | — | — | — | — | — |
| 2016-01-07 | $26.79 | $26.92 | $26.20 | $26.22 | 872,500 | — | — | — | — | — |
| 2016-01-06 | $27.37 | $27.66 | $27.21 | $27.30 | 756,700 | — | — | — | — | — |
| 2016-01-05 | $27.81 | $28.35 | $27.61 | $27.75 | 796,400 | — | — | — | — | — |
| 2016-01-04 | $27.93 | $28.15 | $27.75 | $27.81 | 951,900 | — | — | — | — | — |
| 2015-12-31 | $28.48 | $28.70 | $28.30 | $28.33 | 588,200 | — | — | — | — | — |
| 2015-12-30 | $28.51 | $28.75 | $28.48 | $28.58 | 434,500 | — | — | — | — | — |
| 2015-12-29 | $28.73 | $28.98 | $28.36 | $28.62 | 458,700 | — | — | — | — | — |
| 2015-12-28 | $28.83 | $28.99 | $28.36 | $28.78 | 388,200 | — | — | — | — | — |
| 2015-12-24 | $28.92 | $29.15 | $28.80 | $28.95 | 456,700 | — | — | — | — | — |
| 2015-12-23 | $28.67 | $29.05 | $28.56 | $29.00 | 633,400 | — | — | — | — | — |
| 2015-12-22 | $28.19 | $28.57 | $28.01 | $28.56 | 723,400 | — | — | — | — | — |
| 2015-12-21 | $28.25 | $28.42 | $27.98 | $28.11 | 595,300 | — | — | — | — | — |
| 2015-12-18 | $28.44 | $28.52 | $28.01 | $28.01 | 2,671,000 | — | — | — | — | — |
| 2015-12-17 | $28.38 | $28.62 | $28.30 | $28.46 | 731,800 | — | — | — | — | — |
| 2015-12-16 | $28.47 | $28.64 | $28.03 | $28.37 | 572,900 | — | — | — | — | — |
| 2015-12-15 | $28.08 | $28.38 | $28.00 | $28.36 | 854,800 | — | — | — | — | — |
| 2015-12-14 | $28.60 | $28.70 | $27.75 | $27.86 | 782,800 | — | — | — | — | — |
| 2015-12-11 | $28.68 | $29.16 | $28.53 | $28.64 | 828,300 | — | — | — | — | — |
| 2015-12-10 | $28.91 | $29.17 | $28.87 | $29.00 | 655,000 | — | — | — | — | — |
| 2015-12-09 | $29.18 | $29.32 | $28.81 | $28.94 | 692,400 | — | — | — | — | — |
| 2015-12-08 | $28.93 | $29.22 | $28.79 | $29.21 | 887,500 | — | — | — | — | — |
| 2015-12-07 | $29.41 | $29.63 | $29.03 | $29.18 | 673,700 | — | — | — | — | — |
| 2015-12-04 | $28.98 | $29.61 | $28.96 | $29.58 | 817,600 | — | — | — | — | — |
| 2015-12-03 | $29.96 | $29.99 | $28.84 | $29.05 | 857,300 | — | — | — | — | — |
| 2015-12-02 | $29.81 | $30.02 | $29.72 | $29.80 | 805,700 | — | — | — | — | — |
| 2015-12-01 | $30.70 | $30.79 | $29.91 | $29.99 | 702,000 | — | — | — | — | — |
| 2015-11-30 | $30.79 | $30.93 | $30.70 | $30.81 | 649,800 | — | — | — | — | — |
| 2015-11-27 | $30.59 | $30.88 | $30.59 | $30.80 | 283,600 | — | — | — | — | — |
| 2015-11-25 | $30.51 | $30.65 | $30.08 | $30.60 | 624,600 | — | — | — | — | — |
| 2015-11-24 | $29.94 | $30.58 | $29.85 | $30.57 | 930,200 | — | — | — | — | — |
| 2015-11-23 | $29.42 | $30.08 | $29.11 | $30.08 | 971,500 | — | — | — | — | — |
| 2015-11-20 | $29.89 | $30.24 | $28.55 | $29.47 | 2,638,600 | — | — | — | — | — |
| 2015-11-19 | $31.13 | $31.52 | $30.99 | $31.13 | 472,300 | — | — | — | — | — |
| 2015-11-18 | $30.95 | $31.24 | $30.75 | $31.23 | 818,900 | — | — | — | — | — |
| 2015-11-17 | $30.99 | $31.24 | $30.71 | $30.81 | 364,900 | — | — | — | — | — |
| 2015-11-16 | $30.38 | $31.06 | $30.29 | $30.99 | 769,200 | — | — | — | — | — |
| 2015-11-13 | $30.25 | $30.73 | $30.02 | $30.38 | 586,500 | — | — | — | — | — |
| 2015-11-12 | $30.79 | $31.02 | $30.30 | $30.32 | 365,400 | — | — | — | — | — |
| 2015-11-11 | $30.98 | $31.14 | $30.82 | $31.05 | 602,700 | — | — | — | — | — |
| 2015-11-10 | $31.50 | $31.61 | $30.70 | $30.84 | 988,800 | — | — | — | — | — |
| 2015-11-09 | $31.89 | $32.12 | $31.45 | $31.66 | 397,800 | — | — | — | — | — |
| 2015-11-06 | $31.95 | $32.40 | $31.89 | $31.99 | 578,000 | — | — | — | — | — |
| 2015-11-05 | $32.84 | $32.84 | $32.26 | $32.27 | 463,200 | — | — | — | — | — |
| 2015-11-04 | $33.12 | $33.39 | $32.61 | $32.70 | 378,100 | — | — | — | — | — |
| 2015-11-03 | $33.09 | $33.43 | $32.89 | $33.08 | 453,100 | — | — | — | — | — |
| 2015-11-02 | $33.00 | $33.48 | $32.71 | $33.37 | 373,400 | — | — | — | — | — |
| 2015-10-30 | $33.30 | $33.35 | $32.70 | $33.08 | 415,600 | — | — | — | — | — |
| 2015-10-29 | $32.78 | $33.33 | $32.68 | $33.06 | 336,300 | — | — | — | — | — |
| 2015-10-28 | $31.92 | $33.00 | $31.88 | $32.99 | 438,600 | — | — | — | — | — |
| 2015-10-27 | $31.72 | $32.12 | $31.65 | $31.80 | 734,200 | — | — | — | — | — |
| 2015-10-26 | $32.18 | $32.39 | $31.81 | $32.01 | 345,600 | — | — | — | — | — |
| 2015-10-23 | $32.26 | $32.33 | $32.04 | $32.30 | 259,200 | — | — | — | — | — |
| 2015-10-22 | $31.70 | $32.09 | $31.55 | $32.01 | 305,400 | — | — | — | — | — |
| 2015-10-21 | $32.11 | $32.33 | $31.48 | $31.53 | 290,900 | — | — | — | — | — |
| 2015-10-20 | $31.86 | $32.43 | $31.61 | $32.00 | 282,300 | — | — | — | — | — |
| 2015-10-19 | $32.36 | $32.62 | $31.97 | $32.03 | 533,600 | — | — | — | — | — |
| 2015-10-16 | $32.73 | $32.79 | $32.31 | $32.59 | 365,300 | — | — | — | — | — |
| 2015-10-15 | $32.50 | $32.78 | $32.37 | $32.76 | 368,000 | — | — | — | — | — |
| 2015-10-14 | $32.03 | $32.61 | $31.98 | $32.44 | 424,000 | — | — | — | — | — |
| 2015-10-13 | $32.18 | $32.53 | $31.97 | $32.00 | 430,400 | — | — | — | — | — |
| 2015-10-12 | $32.68 | $32.68 | $32.26 | $32.30 | 221,900 | — | — | — | — | — |
| 2015-10-09 | $33.17 | $33.39 | $32.65 | $32.68 | 313,300 | — | — | — | — | — |
| 2015-10-08 | $32.65 | $33.35 | $32.54 | $33.12 | 394,200 | — | — | — | — | — |
| 2015-10-07 | $32.31 | $32.86 | $32.20 | $32.70 | 626,000 | — | — | — | — | — |
| 2015-10-06 | $32.14 | $32.31 | $31.81 | $32.15 | 518,600 | — | — | — | — | — |
| 2015-10-05 | $31.56 | $32.18 | $31.38 | $32.10 | 492,000 | — | — | — | — | — |
| 2015-10-02 | $30.02 | $31.31 | $30.00 | $31.30 | 645,800 | — | — | — | — | — |
| 2015-10-01 | $30.85 | $30.88 | $30.34 | $30.43 | 520,000 | — | — | — | — | — |
| 2015-09-30 | $30.50 | $30.97 | $30.50 | $30.84 | 487,000 | — | — | — | — | — |
| 2015-09-29 | $30.26 | $30.40 | $29.94 | $30.17 | 492,100 | — | — | — | — | — |
| 2015-09-28 | $30.83 | $30.91 | $30.16 | $30.23 | 405,900 | — | — | — | — | — |
| 2015-09-25 | $31.38 | $31.38 | $30.86 | $31.01 | 347,200 | — | — | — | — | — |
| 2015-09-24 | $31.48 | $31.57 | $31.02 | $31.21 | 461,600 | — | — | — | — | — |
| 2015-09-23 | $32.17 | $32.22 | $31.63 | $31.78 | 312,000 | — | — | — | — | — |
| 2015-09-22 | $32.47 | $32.47 | $31.92 | $32.05 | 661,100 | — | — | — | — | — |
| 2015-09-21 | $33.02 | $33.26 | $32.83 | $32.90 | 535,800 | — | — | — | — | — |
| 2015-09-18 | $33.34 | $33.68 | $32.72 | $32.83 | 1,112,200 | — | — | — | — | — |
| 2015-09-17 | $33.61 | $34.13 | $33.53 | $33.71 | 508,200 | — | — | — | — | — |
| 2015-09-16 | $32.92 | $33.61 | $32.81 | $33.55 | 417,000 | — | — | — | — | — |
| 2015-09-15 | $32.85 | $33.01 | $32.57 | $32.95 | 361,500 | — | — | — | — | — |
| 2015-09-14 | $32.84 | $32.84 | $32.39 | $32.83 | 355,500 | — | — | — | — | — |
| 2015-09-11 | $32.78 | $32.97 | $32.72 | $32.84 | 273,600 | — | — | — | — | — |
| 2015-09-10 | $32.68 | $33.06 | $32.47 | $32.97 | 649,600 | — | — | — | — | — |
| 2015-09-09 | $33.25 | $33.39 | $32.64 | $32.72 | 758,800 | — | — | — | — | — |
| 2015-09-08 | $32.56 | $33.14 | $32.31 | $33.09 | 993,400 | — | — | — | — | — |
| 2015-09-04 | $32.25 | $32.50 | $31.99 | $32.24 | 500,200 | — | — | — | — | — |
| 2015-09-03 | $31.93 | $32.73 | $31.93 | $32.61 | 790,600 | — | — | — | — | — |
| 2015-09-02 | $31.63 | $31.84 | $31.44 | $31.84 | 541,800 | — | — | — | — | — |
| 2015-09-01 | $31.37 | $31.68 | $31.17 | $31.25 | 984,600 | — | — | — | — | — |
| 2015-08-31 | $31.74 | $32.22 | $31.68 | $32.04 | 689,800 | — | — | — | — | — |
| 2015-08-28 | $31.57 | $31.95 | $31.31 | $31.92 | 486,400 | — | — | — | — | — |
| 2015-08-27 | $31.32 | $31.82 | $31.00 | $31.67 | 665,400 | — | — | — | — | — |
| 2015-08-26 | $30.98 | $31.16 | $30.19 | $31.06 | 725,400 | — | — | — | — | — |
| 2015-08-25 | $31.25 | $31.26 | $30.29 | $30.35 | 928,300 | — | — | — | — | — |
| 2015-08-24 | $30.63 | $31.84 | $30.10 | $30.59 | 1,000,000 | — | — | — | — | — |
| 2015-08-21 | $32.32 | $33.29 | $32.31 | $32.35 | 1,276,500 | — | — | — | — | — |
| 2015-08-20 | $32.55 | $33.24 | $32.44 | $32.77 | 2,895,100 | — | — | — | — | — |
| 2015-08-19 | $29.97 | $30.00 | $29.42 | $29.54 | 806,100 | — | — | — | — | — |
| 2015-08-18 | $30.38 | $30.66 | $29.98 | $30.00 | 531,200 | — | — | — | — | — |
| 2015-08-17 | $30.29 | $30.49 | $30.15 | $30.38 | 601,500 | — | — | — | — | — |
| 2015-08-14 | $29.91 | $30.39 | $29.85 | $30.37 | 448,200 | — | — | — | — | — |
| 2015-08-13 | $29.91 | $30.14 | $29.80 | $29.91 | 456,800 | — | — | — | — | — |
| 2015-08-12 | $29.69 | $29.99 | $29.28 | $29.88 | 635,600 | — | — | — | — | — |
| 2015-08-11 | $30.17 | $30.49 | $29.97 | $30.08 | 584,700 | — | — | — | — | — |
| 2015-08-10 | $30.05 | $30.81 | $30.04 | $30.64 | 463,500 | — | — | — | — | — |
| 2015-08-07 | $29.60 | $29.86 | $29.42 | $29.86 | 459,300 | — | — | — | — | — |
| 2015-08-06 | $30.31 | $30.38 | $29.58 | $29.72 | 750,100 | — | — | — | — | — |
| 2015-08-05 | $30.47 | $30.90 | $30.32 | $30.35 | 656,700 | — | — | — | — | — |
| 2015-08-04 | $30.35 | $30.71 | $30.17 | $30.41 | 428,500 | — | — | — | — | — |
| 2015-08-03 | $30.71 | $30.89 | $30.39 | $30.49 | 633,300 | — | — | — | — | — |
| 2015-07-31 | $30.70 | $31.00 | $30.51 | $30.54 | 616,100 | — | — | — | — | — |
| 2015-07-30 | $30.35 | $30.66 | $30.18 | $30.64 | 572,900 | — | — | — | — | — |
| 2015-07-29 | $30.07 | $30.53 | $29.90 | $30.49 | 487,100 | — | — | — | — | — |
| 2015-07-28 | $29.74 | $30.20 | $29.51 | $30.06 | 773,000 | — | — | — | — | — |
| 2015-07-27 | $30.00 | $30.00 | $29.65 | $29.68 | 441,300 | — | — | — | — | — |
| 2015-07-24 | $30.25 | $30.44 | $30.05 | $30.06 | 703,400 | — | — | — | — | — |
| 2015-07-23 | $30.73 | $30.86 | $30.20 | $30.30 | 599,100 | — | — | — | — | — |
| 2015-07-22 | $30.18 | $30.78 | $30.13 | $30.74 | 582,300 | — | — | — | — | — |
| 2015-07-21 | $30.70 | $30.86 | $30.39 | $30.42 | 709,500 | — | — | — | — | — |
| 2015-07-20 | $30.64 | $30.89 | $30.55 | $30.76 | 499,100 | — | — | — | — | — |
| 2015-07-17 | $30.87 | $30.97 | $30.50 | $30.56 | 988,500 | — | — | — | — | — |
| 2015-07-16 | $30.73 | $31.01 | $30.69 | $30.79 | 2,007,300 | — | — | — | — | — |
| 2015-07-15 | $30.90 | $31.16 | $30.50 | $30.51 | 733,500 | — | — | — | — | — |
| 2015-07-14 | $30.75 | $30.94 | $30.68 | $30.93 | 463,900 | — | — | — | — | — |
| 2015-07-13 | $30.53 | $30.84 | $30.42 | $30.74 | 574,200 | — | — | — | — | — |
| 2015-07-10 | $30.59 | $30.65 | $30.29 | $30.35 | 707,500 | — | — | — | — | — |
| 2015-07-09 | $30.62 | $30.62 | $30.25 | $30.32 | 1,021,800 | — | — | — | — | — |
| 2015-07-08 | $30.93 | $31.22 | $30.25 | $30.38 | 936,200 | — | — | — | — | — |
| 2015-07-07 | $31.22 | $31.48 | $30.82 | $31.23 | 1,156,800 | — | — | — | — | — |
| 2015-07-06 | $31.09 | $31.45 | $31.01 | $31.25 | 1,126,700 | — | — | — | — | — |
| 2015-07-02 | $31.37 | $31.59 | $31.33 | $31.47 | 449,700 | — | — | — | — | — |
| 2015-07-01 | $31.35 | $31.39 | $30.84 | $31.25 | 1,025,000 | — | — | — | — | — |
| 2015-06-30 | $31.65 | $31.80 | $31.02 | $31.19 | 1,050,600 | — | — | — | — | — |
| 2015-06-29 | $31.85 | $32.07 | $31.38 | $31.40 | 988,200 | — | — | — | — | — |
| 2015-06-26 | $32.25 | $32.38 | $31.73 | $32.25 | 3,082,900 | — | — | — | — | — |
| 2015-06-25 | $32.53 | $32.73 | $31.95 | $32.16 | 693,800 | — | — | — | — | — |
| 2015-06-24 | $32.94 | $33.00 | $32.44 | $32.46 | 621,900 | — | — | — | — | — |
| 2015-06-23 | $33.55 | $33.55 | $32.76 | $32.89 | 903,100 | — | — | — | — | — |
| 2015-06-22 | $33.40 | $33.71 | $33.19 | $33.50 | 898,600 | — | — | — | — | — |
| 2015-06-19 | $33.49 | $33.49 | $33.16 | $33.29 | 844,800 | — | — | — | — | — |
| 2015-06-18 | $32.99 | $33.40 | $32.95 | $33.40 | 701,000 | — | — | — | — | — |
| 2015-06-17 | $32.68 | $33.11 | $32.65 | $33.01 | 767,000 | — | — | — | — | — |
| 2015-06-16 | $32.53 | $32.74 | $32.28 | $32.62 | 472,500 | — | — | — | — | — |
| 2015-06-15 | $32.79 | $32.92 | $32.35 | $32.62 | 634,800 | — | — | — | — | — |
| 2015-06-12 | $33.11 | $33.16 | $32.92 | $33.03 | 454,200 | — | — | — | — | — |
| 2015-06-11 | $33.12 | $33.22 | $32.94 | $33.15 | 1,596,100 | — | — | — | — | — |
| 2015-06-10 | $32.89 | $33.19 | $32.79 | $33.11 | 1,087,200 | — | — | — | — | — |
| 2015-06-09 | $32.82 | $33.01 | $32.66 | $32.86 | 721,100 | — | — | — | — | — |
| 2015-06-08 | $32.92 | $32.98 | $32.65 | $32.77 | 379,600 | — | — | — | — | — |
| 2015-06-05 | $32.93 | $33.07 | $32.50 | $32.89 | 514,700 | — | — | — | — | — |
| 2015-06-04 | $33.06 | $33.30 | $32.77 | $32.88 | 498,200 | — | — | — | — | — |
| 2015-06-03 | $33.15 | $33.41 | $32.94 | $33.22 | 837,700 | — | — | — | — | — |
| 2015-06-02 | $32.69 | $33.10 | $32.63 | $32.97 | 535,200 | — | — | — | — | — |
| 2015-06-01 | $32.87 | $32.98 | $32.69 | $32.84 | 1,046,700 | — | — | — | — | — |
| 2015-05-29 | $32.84 | $33.13 | $32.78 | $32.86 | 699,300 | — | — | — | — | — |
| 2015-05-28 | $32.98 | $32.99 | $32.70 | $32.90 | 696,000 | — | — | — | — | — |
| 2015-05-27 | $32.60 | $33.00 | $32.55 | $32.97 | 619,000 | — | — | — | — | — |
| 2015-05-26 | $33.01 | $33.15 | $32.34 | $32.61 | 1,020,700 | — | — | — | — | — |
| 2015-05-22 | $33.00 | $33.12 | $32.74 | $33.08 | 2,249,500 | — | — | — | — | — |
| 2015-05-21 | $32.34 | $33.11 | $32.17 | $33.03 | 2,218,300 | — | — | — | — | — |
| 2015-05-20 | $33.04 | $33.07 | $32.25 | $32.38 | 5,979,400 | — | — | — | — | — |
| 2015-05-19 | $36.20 | $36.28 | $34.61 | $34.99 | 1,747,400 | — | — | — | — | — |
| 2015-05-18 | $35.36 | $36.31 | $35.35 | $36.22 | 905,200 | — | — | — | — | — |
| 2015-05-15 | $35.31 | $35.45 | $35.15 | $35.33 | 418,200 | — | — | — | — | — |
| 2015-05-14 | $35.41 | $35.49 | $35.10 | $35.19 | 584,700 | — | — | — | — | — |
| 2015-05-13 | $34.90 | $35.63 | $34.80 | $35.25 | 697,800 | — | — | — | — | — |
| 2015-05-12 | $34.85 | $34.92 | $34.26 | $34.76 | 670,100 | — | — | — | — | — |
| 2015-05-11 | $34.59 | $35.11 | $34.52 | $35.02 | 586,600 | — | — | — | — | — |
| 2015-05-08 | $34.24 | $34.70 | $34.11 | $34.58 | 597,900 | — | — | — | — | — |
| 2015-05-07 | $33.71 | $34.09 | $33.70 | $33.91 | 726,300 | — | — | — | — | — |
| 2015-05-06 | $34.11 | $34.11 | $33.60 | $33.65 | 587,200 | — | — | — | — | — |
| 2015-05-05 | $34.48 | $34.81 | $33.98 | $34.00 | 880,100 | — | — | — | — | — |
| 2015-05-04 | $34.44 | $35.36 | $34.44 | $34.48 | 1,342,100 | — | — | — | — | — |
| 2015-05-01 | $33.59 | $33.87 | $33.43 | $33.61 | 882,300 | — | — | — | — | — |
| 2015-04-30 | $33.61 | $33.98 | $33.37 | $33.46 | 790,100 | — | — | — | — | — |
| 2015-04-29 | $33.90 | $33.95 | $33.58 | $33.78 | 1,244,700 | — | — | — | — | — |
| 2015-04-28 | $34.22 | $34.42 | $33.91 | $33.94 | 1,625,500 | — | — | — | — | — |
| 2015-04-27 | $35.02 | $35.23 | $34.15 | $34.34 | 1,144,700 | — | — | — | — | — |
| 2015-04-24 | $35.45 | $35.45 | $34.97 | $34.99 | 444,100 | — | — | — | — | — |
| 2015-04-23 | $35.75 | $35.75 | $35.35 | $35.44 | 512,400 | — | — | — | — | — |
| 2015-04-22 | $36.20 | $36.23 | $35.89 | $36.01 | 486,600 | — | — | — | — | — |
| 2015-04-21 | $36.18 | $36.36 | $35.79 | $36.21 | 494,400 | — | — | — | — | — |
| 2015-04-20 | $35.47 | $36.31 | $35.47 | $36.13 | 594,500 | — | — | — | — | — |
| 2015-04-17 | $35.93 | $36.12 | $35.28 | $35.36 | 616,400 | — | — | — | — | — |
| 2015-04-16 | $36.31 | $36.31 | $36.00 | $36.07 | 389,200 | — | — | — | — | — |
| 2015-04-15 | $36.25 | $36.54 | $36.11 | $36.19 | 370,600 | — | — | — | — | — |
| 2015-04-14 | $36.46 | $36.76 | $36.05 | $36.15 | 351,200 | — | — | — | — | — |
| 2015-04-13 | $36.98 | $37.45 | $36.58 | $36.59 | 228,300 | — | — | — | — | — |
| 2015-04-10 | $37.17 | $37.39 | $36.75 | $37.05 | 505,000 | — | — | — | — | — |
| 2015-04-09 | $36.40 | $37.24 | $36.40 | $37.18 | 336,800 | — | — | — | — | — |
| 2015-04-08 | $36.52 | $36.72 | $36.34 | $36.49 | 497,800 | — | — | — | — | — |
| 2015-04-07 | $36.68 | $36.88 | $36.29 | $36.38 | 556,500 | — | — | — | — | — |
| 2015-04-06 | $36.70 | $36.89 | $36.45 | $36.73 | 933,500 | — | — | — | — | — |
| 2015-04-02 | $36.73 | $37.47 | $36.62 | $36.79 | 395,300 | — | — | — | — | — |
| 2015-04-01 | $37.18 | $37.48 | $36.43 | $36.61 | 593,400 | — | — | — | — | — |
| 2015-03-31 | $36.09 | $37.32 | $35.94 | $37.15 | 809,100 | — | — | — | — | — |
| 2015-03-30 | $36.36 | $36.70 | $36.05 | $36.12 | 630,700 | — | — | — | — | — |
| 2015-03-27 | $36.73 | $36.73 | $36.22 | $36.27 | 413,500 | — | — | — | — | — |
| 2015-03-26 | $37.09 | $37.25 | $36.60 | $36.72 | 479,400 | — | — | — | — | — |
| 2015-03-25 | $38.63 | $38.78 | $37.21 | $37.26 | 440,800 | — | — | — | — | — |
| 2015-03-24 | $38.94 | $38.99 | $38.30 | $38.68 | 569,400 | — | — | — | — | — |
| 2015-03-23 | $38.67 | $38.99 | $38.50 | $38.89 | 470,800 | — | — | — | — | — |
| 2015-03-20 | $38.75 | $38.99 | $38.37 | $38.74 | 1,337,700 | — | — | — | — | — |
| 2015-03-19 | $38.43 | $38.80 | $38.26 | $38.72 | 281,800 | — | — | — | — | — |
| 2015-03-18 | $38.03 | $38.98 | $38.00 | $38.72 | 493,100 | — | — | — | — | — |
| 2015-03-17 | $37.77 | $38.27 | $37.62 | $38.19 | 509,000 | — | — | — | — | — |
| 2015-03-16 | $37.33 | $37.98 | $37.21 | $37.94 | 447,000 | — | — | — | — | — |
| 2015-03-13 | $37.18 | $37.44 | $36.78 | $37.25 | 235,400 | — | — | — | — | — |
| 2015-03-12 | $37.22 | $37.44 | $37.02 | $37.33 | 360,600 | — | — | — | — | — |
| 2015-03-11 | $36.73 | $37.33 | $36.57 | $37.24 | 564,000 | — | — | — | — | — |
| 2015-03-10 | $37.09 | $37.42 | $36.75 | $36.77 | 787,200 | — | — | — | — | — |
| 2015-03-09 | $37.17 | $37.58 | $37.03 | $37.39 | 443,800 | — | — | — | — | — |
| 2015-03-06 | $37.19 | $37.77 | $36.98 | $37.13 | 447,500 | — | — | — | — | — |
| 2015-03-05 | $37.59 | $37.69 | $37.27 | $37.34 | 420,100 | — | — | — | — | — |
| 2015-03-04 | $37.38 | $37.76 | $37.00 | $37.68 | 617,600 | — | — | — | — | — |
| 2015-03-03 | $37.75 | $37.96 | $37.41 | $37.53 | 465,300 | — | — | — | — | — |
| 2015-03-02 | $37.08 | $38.10 | $36.89 | $37.88 | 470,000 | — | — | — | — | — |
| 2015-02-27 | $37.33 | $37.69 | $37.06 | $37.54 | 549,200 | — | — | — | — | — |
| 2015-02-26 | $37.26 | $37.69 | $37.05 | $37.44 | 245,500 | — | — | — | — | — |
| 2015-02-25 | $37.64 | $37.65 | $37.08 | $37.30 | 278,600 | — | — | — | — | — |
| 2015-02-24 | $36.67 | $37.93 | $36.64 | $37.59 | 485,700 | — | — | — | — | — |
| 2015-02-23 | $37.16 | $37.16 | $36.40 | $36.69 | 1,614,200 | — | — | — | — | — |
| 2015-02-20 | $37.09 | $37.60 | $35.78 | $37.30 | 1,032,400 | — | — | — | — | — |
| 2015-02-19 | $36.38 | $37.41 | $35.85 | $37.31 | 715,400 | — | — | — | — | — |
| 2015-02-18 | $36.36 | $36.59 | $35.92 | $36.50 | 861,900 | — | — | — | — | — |
| 2015-02-17 | $36.50 | $36.76 | $36.33 | $36.52 | 974,600 | — | — | — | — | — |
| 2015-02-13 | $36.15 | $36.61 | $36.14 | $36.49 | 437,100 | — | — | — | — | — |
| 2015-02-12 | $35.80 | $36.30 | $35.57 | $36.22 | 679,600 | — | — | — | — | — |
| 2015-02-11 | $35.75 | $35.79 | $35.34 | $35.57 | 738,700 | — | — | — | — | — |
| 2015-02-10 | $35.07 | $35.80 | $34.92 | $35.76 | 744,900 | — | — | — | — | — |
| 2015-02-09 | $35.00 | $35.50 | $34.81 | $34.97 | 1,708,800 | — | — | — | — | — |
| 2015-02-06 | $34.57 | $35.08 | $34.36 | $35.08 | 768,300 | — | — | — | — | — |
| 2015-02-05 | $34.19 | $34.78 | $33.95 | $34.61 | 286,000 | — | — | — | — | — |
| 2015-02-04 | $34.05 | $34.29 | $33.72 | $34.21 | 712,300 | — | — | — | — | — |
| 2015-02-03 | $34.32 | $34.74 | $33.95 | $34.05 | 694,700 | — | — | — | — | — |
| 2015-02-02 | $33.44 | $34.38 | $33.37 | $34.33 | 619,200 | — | — | — | — | — |
| 2015-01-30 | $33.40 | $33.59 | $33.12 | $33.39 | 765,700 | — | — | — | — | — |
| 2015-01-29 | $33.48 | $33.73 | $33.25 | $33.68 | 800,900 | — | — | — | — | — |
| 2015-01-28 | $33.76 | $34.00 | $33.25 | $33.34 | 969,400 | — | — | — | — | — |
| 2015-01-27 | $34.08 | $34.23 | $33.65 | $33.73 | 781,100 | — | — | — | — | — |
| 2015-01-26 | $34.76 | $34.91 | $34.02 | $34.33 | 1,292,400 | — | — | — | — | — |
| 2015-01-23 | $35.73 | $35.78 | $34.58 | $34.87 | 1,305,300 | — | — | — | — | — |
| 2015-01-22 | $35.67 | $36.33 | $35.38 | $35.78 | 1,527,300 | — | — | — | — | — |
| 2015-01-21 | $34.66 | $35.90 | $34.52 | $35.74 | 1,616,000 | — | — | — | — | — |
| 2015-01-20 | $34.68 | $35.20 | $34.45 | $34.92 | 1,031,200 | — | — | — | — | — |
| 2015-01-16 | $34.26 | $35.00 | $34.22 | $34.96 | 1,271,100 | — | — | — | — | — |
| 2015-01-15 | $34.92 | $34.99 | $34.20 | $34.47 | 954,300 | — | — | — | — | — |
| 2015-01-14 | $34.29 | $34.94 | $34.17 | $34.93 | 500,000 | — | — | — | — | — |
| 2015-01-13 | $34.44 | $34.90 | $34.11 | $34.69 | 816,900 | — | — | — | — | — |
| 2015-01-12 | $33.90 | $34.58 | $33.90 | $34.46 | 901,600 | — | — | — | — | — |
| 2015-01-09 | $34.04 | $34.24 | $33.77 | $33.96 | 712,400 | — | — | — | — | — |
| 2015-01-08 | $34.00 | $34.39 | $33.82 | $34.12 | 1,429,600 | — | — | — | — | — |
| 2015-01-07 | $33.67 | $34.43 | $33.67 | $33.88 | 2,022,100 | — | — | — | — | — |
| 2015-01-06 | $33.65 | $33.85 | $33.50 | $33.61 | 1,495,800 | — | — | — | — | — |
| 2015-01-05 | $33.05 | $33.60 | $33.05 | $33.54 | 732,200 | — | — | — | — | — |
| 2015-01-02 | $33.81 | $34.09 | $33.13 | $33.42 | 812,700 | — | — | — | — | — |
| 2014-12-31 | $33.87 | $34.17 | $33.64 | $33.77 | 329,800 | — | — | — | — | — |
| 2014-12-30 | $33.80 | $34.29 | $33.68 | $33.88 | 383,900 | — | — | — | — | — |
| 2014-12-29 | $33.57 | $34.05 | $32.74 | $33.91 | 474,300 | — | — | — | — | — |
| 2014-12-26 | $33.94 | $34.00 | $33.55 | $33.73 | 460,300 | — | — | — | — | — |
| 2014-12-24 | $33.65 | $34.38 | $33.51 | $33.80 | 1,505,700 | — | — | — | — | — |
| 2014-12-23 | $33.93 | $34.20 | $33.54 | $33.63 | 734,800 | — | — | — | — | — |
| 2014-12-22 | $33.90 | $34.19 | $33.83 | $33.94 | 735,000 | — | — | — | — | — |
| 2014-12-19 | $34.11 | $34.57 | $33.58 | $33.98 | 1,860,000 | — | — | — | — | — |
| 2014-12-18 | $34.00 | $34.47 | $33.42 | $34.11 | 880,600 | — | — | — | — | — |
| 2014-12-17 | $32.82 | $34.21 | $32.39 | $33.83 | 1,025,700 | — | — | — | — | — |
| 2014-12-16 | $32.52 | $33.33 | $32.50 | $32.89 | 1,880,900 | — | — | — | — | — |
| 2014-12-15 | $32.91 | $33.37 | $32.74 | $32.88 | 969,200 | — | — | — | — | — |
| 2014-12-12 | $33.48 | $33.60 | $32.58 | $32.86 | 1,175,400 | — | — | — | — | — |
| 2014-12-11 | $33.50 | $33.89 | $33.45 | $33.49 | 599,000 | — | — | — | — | — |
| 2014-12-10 | $33.87 | $33.98 | $33.40 | $33.47 | 1,442,600 | — | — | — | — | — |
| 2014-12-09 | $33.20 | $34.24 | $33.20 | $33.75 | 988,200 | — | — | — | — | — |
| 2014-12-08 | $34.10 | $34.34 | $34.00 | $34.19 | 956,900 | — | — | — | — | — |
| 2014-12-05 | $34.24 | $34.48 | $34.00 | $34.10 | 761,900 | — | — | — | — | — |
| 2014-12-04 | $33.89 | $34.30 | $33.71 | $34.14 | 1,339,000 | — | — | — | — | — |
| 2014-12-03 | $34.51 | $34.65 | $34.25 | $34.31 | 1,150,900 | — | — | — | — | — |
| 2014-12-02 | $34.73 | $34.94 | $34.30 | $34.78 | 1,789,000 | — | — | — | — | — |
| 2014-12-01 | $35.01 | $35.18 | $34.76 | $34.90 | 1,484,300 | — | — | — | — | — |
| 2014-11-28 | $33.94 | $35.38 | $33.88 | $35.20 | 425,300 | — | — | — | — | — |
| 2014-11-26 | $33.00 | $34.98 | $33.00 | $34.20 | 1,583,400 | — | — | — | — | — |
| 2014-11-25 | $32.97 | $33.11 | $32.58 | $32.85 | 1,798,700 | — | — | — | — | — |
| 2014-11-24 | $32.88 | $33.04 | $32.34 | $33.00 | 2,402,600 | — | — | — | — | — |
| 2014-11-21 | $31.65 | $32.50 | $31.45 | $32.30 | 4,703,600 | — | — | — | — | — |
| 2014-11-20 | $30.77 | $31.50 | $30.65 | $31.41 | 2,157,600 | — | — | — | — | — |
| 2014-11-19 | $30.72 | $31.14 | $30.59 | $30.97 | 3,013,000 | — | — | — | — | — |
| 2014-11-18 | $30.59 | $31.14 | $30.21 | $31.00 | 3,007,700 | — | — | — | — | — |
| 2014-11-17 | $30.70 | $31.42 | $30.55 | $31.05 | 2,389,000 | — | — | — | — | — |
| 2014-11-14 | $30.29 | $30.91 | $30.22 | $30.70 | 1,481,300 | — | — | — | — | — |
| 2014-11-13 | $30.74 | $31.30 | $30.03 | $30.41 | 2,432,700 | — | — | — | — | — |
| 2014-11-12 | $30.40 | $31.23 | $30.00 | $30.83 | 4,852,100 | — | — | — | — | — |
| 2014-11-11 | $29.40 | $30.73 | $29.06 | $30.04 | 4,349,600 | — | — | — | — | — |
| 2014-11-10 | $29.03 | $30.23 | $28.56 | $29.78 | 5,114,200 | — | — | — | — | — |
| 2014-11-07 | $29.49 | $30.39 | $29.01 | $29.76 | 9,563,300 | — | — | — | — | — |
| 2014-11-06 | $30.20 | $30.46 | $29.89 | $30.05 | 2,991,600 | — | — | — | — | — |
| 2014-11-05 | $30.67 | $31.00 | $30.00 | $30.18 | 3,958,300 | — | — | — | — | — |
| 2014-11-04 | $30.75 | $30.80 | $30.08 | $30.16 | 6,483,800 | — | — | — | — | — |
| 2014-11-03 | $30.61 | $31.89 | $30.38 | $30.61 | 9,243,900 | — | — | — | — | — |
Close is split-adjusted to current shares. It is not dividend-adjusted: dividends are listed separately, so total return is (end price + dividends received − start price) ÷ start price, checkable by hand. Volume is as-traded.
Post Spin Analysis
⚠ Auto-generated profile — not editorially reviewed.
Identity and price performance are compiled automatically from our tracked universe. A reviewed in-depth profile is planned.